iShares Core Aggressive Allocation ETF (AOA) Exchange: NYSE ARCA

Data as of April 26, 2024

$71.14 ($-0.12) -0.17%

iShares Core Aggressive Allocation ETF - Daily Information
Click for more stock information on iShares Core Aggressive Allocation ETF.
Daily Information Data
Date April 26, 2024
Open $71.28
Previous Close $71.14
High $71.32
Low $70.91
Adjusted Open $71.28
Previous Adjusted Close $71.14
Adjusted High $71.32
Adjusted Low $70.91

About iShares Core Aggressive Allocation ETF (AOA)

The Fund is a fund of funds and seeks to achieve its investment objective by investing primarily in Underlying Funds that themselves seek investment results corresponding to their own respective underlying indexes. The Underlying Funds invest primarily in distinct asset classes, such as large- or mid-capitalization U.S. or non-U.S. equity, the aggregate bond market (including USD-denominated bonds) or the U.S. Treasury bond market; each such asset class has its own risk profile.The S&P Target Risk Aggressive Index (the “Underlying Index”) is composed of a portfolio of equity and fixed-income Underlying Funds and measures the performance of the S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”) proprietary allocation model that is intended to represent an “aggressive” target risk allocation strategy as defined by SPDJI. The Underlying Index seeks to emphasize exposure to equities, maximizing opportunities for long-term capital accumulation. The Underlying Index may include small allocations in fixed income to enhance portfolio efficiency. SPDJI’s estimation of an aggressive target risk allocation may differ from your own.The Fund is designed for investors seeking long-term capital appreciation. As of July 31, 2019, the Underlying Index included a fixed allocation of 80% of its assets in Underlying Funds that invest primarily in equity securities and 20% of its assets in Underlying Funds that invest primarily in bonds. As of July 31, 2019, the Fund invested approximately 79.25% of its assets in Underlying Funds that invest primarily in equity securities, 20.64% of its assets in Underlying Funds that invest primarily in bonds and the remainder of its assets in Underlying Funds that invest primarily in money market instruments.As of July 31, 2019, the Fund invested in the iShares Core International Aggregate Bond ETF, iShares Core MSCI Emerging Markets ETF, iShares Core MSCI International Developed Markets ETF, iShares Core S&P 500 ETF, iShares Core S&P Mid-Cap ETF, iShares Core S&P Small-Cap ETF, iShares Core Total USD Bond Market ETF and money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”). BFA may add, eliminate or replace any or all Underlying Funds at any time. As of July 31, 2019, a significant portion of the Underlying Index is represented by companies in the financials industry or sector. 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 and an Underlying Fund may or may not hold all of the securities in the applicable Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities 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 BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of SPDJI which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Core Aggressive Allocation ETF (AOA)

Date Open High Low Close Adj.Close Volume
2024-04-24 $71.28 $71.32 $70.91 $71.14 $71.14 98,289
2024-04-23 $70.79 $71.30 $70.70 $71.26 $71.26 73,106
2024-04-22 $70.29 $70.80 $70.12 $70.52 $70.52 63,174
2024-04-19 $70.27 $70.45 $69.84 $70.02 $70.02 82,021
2024-04-18 $70.53 $70.75 $70.18 $70.30 $70.30 100,788
2024-04-17 $70.81 $70.87 $70.16 $70.36 $70.36 109,948
2024-04-16 $70.69 $70.82 $70.38 $70.55 $70.55 89,009
2024-04-15 $71.95 $71.98 $70.74 $70.88 $70.88 177,099
2024-04-12 $71.97 $72.07 $71.36 $71.46 $71.46 92,918
2024-04-11 $72.18 $72.52 $71.60 $72.38 $72.38 56,618
2024-04-10 $72.15 $72.32 $71.85 $72.10 $72.10 106,496
2024-04-09 $73.05 $73.15 $72.46 $72.92 $72.92 66,285
2024-04-08 $72.85 $72.94 $72.69 $72.80 $72.80 87,195
2024-04-05 $72.32 $72.82 $72.25 $72.69 $72.69 98,116
2024-04-04 $73.34 $73.34 $72.15 $72.21 $72.21 71,988
2024-04-03 $72.52 $72.93 $72.52 $72.80 $72.80 68,785
2024-04-02 $72.79 $72.79 $72.44 $72.66 $72.66 145,604
2024-04-01 $73.45 $73.51 $73.08 $73.19 $72.98 140,797
2024-03-28 $73.47 $73.53 $73.33 $73.46 $73.25 95,320
2024-03-27 $73.30 $73.50 $73.05 $73.50 $73.29 60,565
2024-03-26 $73.26 $73.37 $72.86 $72.94 $72.73 90,358
2024-03-25 $72.95 $73.12 $72.91 $72.99 $72.78 80,165
2024-03-22 $73.34 $73.34 $73.11 $73.12 $72.91 43,517
2024-03-21 $73.40 $73.59 $73.26 $73.29 $73.08 173,617
2024-03-20 $72.49 $73.18 $72.43 $73.14 $72.93 57,747
2024-03-19 $72.25 $72.53 $72.04 $72.53 $72.33 59,810
2024-03-18 $72.39 $72.63 $72.24 $72.24 $72.04 56,892
2024-03-15 $72.11 $72.28 $71.88 $72.04 $72.04 59,167
2024-03-14 $72.73 $72.73 $72.04 $72.38 $72.38 76,659
2024-03-13 $72.72 $72.80 $72.51 $72.65 $72.65 98,520
2024-03-12 $72.26 $72.80 $72.17 $72.68 $72.68 61,797
2024-03-11 $72.16 $72.29 $71.98 $72.17 $72.17 43,751
2024-03-08 $72.73 $72.98 $72.27 $72.38 $72.38 56,930
2024-03-07 $72.37 $72.70 $72.31 $72.60 $72.60 100,288
2024-03-06 $72.10 $72.27 $71.76 $72.00 $72.00 186,176
2024-03-05 $71.90 $71.90 $71.32 $71.56 $71.56 101,750
2024-03-04 $71.88 $72.05 $71.86 $71.90 $71.90 70,288
2024-03-01 $71.47 $72.05 $71.39 $72.00 $72.00 88,780
2024-02-29 $71.48 $71.56 $71.14 $71.41 $71.41 58,820
2024-02-28 $71.16 $71.20 $71.01 $71.14 $71.14 44,220
2024-02-27 $71.30 $71.36 $71.17 $71.36 $71.36 80,244
2024-02-26 $71.45 $71.50 $71.20 $71.26 $71.26 76,857
2024-02-23 $71.47 $71.59 $71.35 $71.45 $71.45 52,792
2024-02-22 $70.95 $71.46 $70.85 $71.37 $71.37 73,259
2024-02-21 $70.31 $70.48 $70.08 $70.44 $70.44 123,462
2024-02-20 $70.56 $70.62 $70.22 $70.35 $70.35 167,715
2024-02-16 $70.65 $70.87 $70.48 $70.53 $70.53 48,365
2024-02-15 $70.37 $70.70 $70.33 $70.68 $70.68 66,194
2024-02-14 $69.82 $70.18 $69.80 $70.16 $70.16 88,722
2024-02-13 $69.76 $69.79 $69.17 $69.51 $69.51 156,548
2024-02-12 $70.42 $70.78 $70.42 $70.57 $70.57 57,349
2024-02-09 $70.12 $70.47 $70.11 $70.42 $70.42 72,120
2024-02-08 $70.14 $70.19 $69.96 $70.16 $70.16 127,682
2024-02-07 $70.01 $70.27 $69.99 $70.15 $70.15 69,121
2024-02-06 $69.76 $69.97 $69.66 $69.95 $69.95 78,208
2024-02-05 $69.73 $69.73 $69.28 $69.61 $69.61 118,171
2024-02-02 $69.59 $69.99 $69.51 $69.90 $69.90 47,252
2024-02-01 $69.32 $69.81 $69.25 $69.76 $69.76 106,197
2024-01-31 $69.71 $69.84 $69.03 $69.12 $69.12 147,043
2024-01-30 $69.71 $69.80 $69.57 $69.71 $69.71 78,493
2024-01-29 $69.44 $69.83 $69.33 $69.77 $69.77 190,161
2024-01-26 $69.39 $69.56 $69.31 $69.41 $69.41 82,437
2024-01-25 $69.37 $69.37 $69.10 $69.31 $69.31 64,942
2024-01-24 $69.46 $69.47 $69.00 $69.06 $69.06 174,494
2024-01-23 $68.85 $68.91 $68.61 $68.90 $68.90 91,682
2024-01-22 $68.89 $69.04 $68.75 $68.82 $68.82 319,283
2024-01-19 $68.25 $68.70 $68.07 $68.66 $68.66 111,716
2024-01-18 $67.89 $68.20 $67.78 $68.15 $68.15 166,243
2024-01-17 $67.72 $67.75 $67.05 $67.75 $67.75 90,828
2024-01-16 $68.46 $68.50 $68.02 $68.17 $68.17 173,904
2024-01-12 $68.94 $69.15 $68.73 $68.87 $68.87 105,967
2024-01-11 $68.77 $68.82 $68.18 $68.71 $68.71 436,339
2024-01-10 $68.45 $68.76 $68.45 $68.70 $68.70 75,152
2024-01-09 $68.29 $68.50 $68.22 $68.43 $68.43 174,865
2024-01-08 $68.01 $68.73 $68.00 $68.67 $68.67 339,745
2024-01-05 $67.88 $68.42 $67.85 $68.01 $68.01 258,539
2024-01-04 $68.02 $68.35 $67.91 $67.97 $67.97 142,766
2024-01-03 $68.30 $68.37 $67.95 $68.12 $68.12 136,103
2024-01-02 $68.74 $68.76 $68.38 $68.58 $68.58 454,317
2023-12-29 $69.24 $69.33 $68.94 $69.05 $69.05 139,360
2023-12-28 $69.32 $69.45 $69.20 $69.22 $69.22 150,293
2023-12-27 $69.09 $69.31 $69.02 $69.28 $69.28 159,011
2023-12-26 $68.65 $69.08 $68.65 $68.95 $68.95 182,180
2023-12-22 $68.67 $68.87 $68.48 $68.68 $68.68 152,836
2023-12-21 $68.96 $69.26 $68.83 $69.20 $68.57 228,213
2023-12-20 $69.17 $69.59 $68.49 $68.55 $67.93 213,723
2023-12-19 $68.99 $69.28 $68.99 $69.23 $68.60 159,118
2023-12-18 $68.74 $68.86 $68.63 $68.79 $68.17 306,094
2023-12-15 $68.90 $68.90 $68.53 $68.63 $68.01 164,324
2023-12-14 $68.74 $69.05 $68.66 $68.99 $68.37 209,306
2023-12-13 $67.54 $68.42 $67.25 $68.38 $67.76 299,840
2023-12-12 $67.24 $67.45 $67.00 $67.41 $67.41 133,549
2023-12-11 $67.07 $67.28 $67.00 $67.26 $67.26 538,137
2023-12-08 $66.71 $67.14 $66.71 $67.05 $67.05 259,941
2023-12-07 $66.83 $67.03 $66.69 $66.96 $66.96 254,984
2023-12-06 $66.98 $67.08 $66.60 $66.65 $66.65 243,482
2023-12-05 $66.63 $66.76 $66.48 $66.65 $66.65 282,569
2023-12-04 $66.59 $66.78 $66.43 $66.70 $66.70 298,747
2023-12-01 $66.50 $67.12 $66.42 $67.10 $67.10 173,759
2023-11-30 $66.41 $66.56 $66.27 $66.50 $66.50 360,694
2023-11-29 $66.69 $66.76 $66.42 $66.47 $66.47 147,202
2023-11-28 $66.17 $66.54 $66.14 $66.33 $66.33 168,302
2023-11-27 $66.15 $66.32 $66.12 $66.25 $66.25 454,961
2023-11-24 $66.26 $66.36 $66.20 $66.33 $66.33 63,649
2023-11-22 $66.23 $66.35 $66.04 $66.22 $66.22 147,971
2023-11-21 $66.21 $66.21 $65.99 $66.10 $66.10 85,001
2023-11-20 $65.89 $66.30 $65.81 $66.21 $66.21 173,631
2023-11-17 $65.64 $65.90 $65.64 $65.89 $65.89 251,469
2023-11-16 $65.51 $65.64 $65.34 $65.49 $65.49 139,812
2023-11-15 $65.53 $65.83 $65.49 $65.52 $65.52 67,808
2023-11-14 $65.02 $65.64 $65.02 $65.48 $65.48 126,829
2023-11-13 $63.98 $64.29 $63.85 $64.12 $64.12 136,660
2023-11-10 $63.83 $64.21 $63.52 $64.21 $64.21 210,435
2023-11-09 $64.13 $64.20 $63.55 $63.55 $63.55 155,320
2023-11-08 $63.97 $64.12 $63.73 $63.94 $63.94 223,846
2023-11-07 $63.92 $64.07 $63.70 $63.96 $63.96 122,538
2023-11-06 $64.09 $64.16 $63.80 $63.96 $63.96 163,558
2023-11-03 $63.83 $64.17 $63.83 $64.01 $64.01 121,907
2023-11-02 $62.78 $63.39 $62.78 $63.32 $63.32 181,104
2023-11-01 $61.79 $62.33 $61.77 $62.28 $62.28 209,981
2023-10-31 $61.55 $61.73 $61.33 $61.66 $61.66 124,635
2023-10-30 $61.27 $61.56 $61.13 $61.44 $61.44 263,371
2023-10-27 $61.43 $61.43 $60.78 $60.96 $60.96 170,008
2023-10-26 $61.45 $61.45 $60.97 $61.14 $61.14 131,407
2023-10-25 $61.98 $61.98 $61.41 $61.51 $61.51 233,999
2023-10-24 $61.99 $62.25 $61.90 $62.20 $62.20 40,289
2023-10-23 $61.57 $62.17 $61.34 $61.76 $61.76 126,201
2023-10-20 $62.31 $62.31 $61.83 $61.86 $61.86 70,732
2023-10-19 $62.78 $62.98 $62.28 $62.40 $62.40 75,455
2023-10-18 $63.41 $63.43 $62.74 $62.85 $62.85 58,894
2023-10-17 $63.41 $63.92 $63.26 $63.64 $63.64 134,208
2023-10-16 $63.40 $63.80 $63.39 $63.72 $63.72 148,455
2023-10-13 $63.71 $63.80 $63.10 $63.28 $63.28 48,569
2023-10-12 $64.14 $64.34 $63.33 $63.77 $63.77 53,843
2023-10-11 $64.01 $64.08 $63.69 $64.06 $64.06 203,797
2023-10-10 $63.57 $64.05 $63.52 $63.77 $63.77 89,076
2023-10-09 $62.73 $63.34 $62.73 $63.32 $63.32 65,166
2023-10-06 $62.20 $63.27 $62.11 $63.07 $63.07 70,710
2023-10-05 $62.43 $62.67 $62.19 $62.56 $62.56 119,403
2023-10-04 $62.20 $62.45 $61.89 $62.42 $62.42 119,108
2023-10-03 $62.56 $62.67 $61.94 $62.13 $62.13 95,311
2023-10-02 $63.39 $63.40 $62.86 $63.07 $62.84 89,226
2023-09-29 $63.99 $64.10 $63.38 $63.49 $63.26 76,510
2023-09-28 $63.21 $63.75 $63.16 $63.67 $63.44 113,190
2023-09-27 $63.49 $63.56 $62.85 $63.24 $63.01 45,123
2023-09-26 $63.73 $63.74 $63.21 $63.30 $63.07 48,017
2023-09-25 $63.75 $64.07 $63.62 $64.05 $63.82 109,399
2023-09-22 $64.30 $64.42 $64.08 $64.09 $63.86 70,897
2023-09-21 $64.62 $64.62 $64.04 $64.05 $63.82 88,185
2023-09-20 $65.48 $65.67 $65.00 $65.02 $64.79 112,706
2023-09-19 $65.39 $65.46 $65.12 $65.33 $65.09 87,360
2023-09-18 $65.51 $65.58 $65.27 $65.44 $65.20 57,968
2023-09-15 $65.77 $65.93 $65.47 $65.51 $65.51 82,984
2023-09-14 $65.84 $66.06 $65.64 $65.97 $65.97 67,833
2023-09-13 $65.41 $65.57 $65.30 $65.45 $65.45 35,662
2023-09-12 $65.54 $65.66 $65.41 $65.46 $65.46 75,804
2023-09-11 $65.56 $65.74 $65.48 $65.69 $65.69 59,475
2023-09-08 $65.30 $65.47 $65.22 $65.28 $65.28 43,729
2023-09-07 $65.09 $65.32 $65.05 $65.27 $65.27 67,276
2023-09-06 $65.64 $65.73 $65.23 $65.38 $65.38 49,717
2023-09-05 $66.13 $66.13 $65.71 $65.78 $65.78 68,505
2023-09-01 $66.53 $66.53 $66.03 $66.13 $66.13 68,293
2023-08-31 $66.34 $66.40 $66.07 $66.13 $66.13 56,582
2023-08-30 $66.20 $66.37 $66.10 $66.17 $66.17 64,708
2023-08-29 $65.24 $66.15 $65.24 $66.09 $66.09 92,968
2023-08-28 $65.12 $65.38 $65.08 $65.31 $65.31 66,089
2023-08-25 $64.81 $65.04 $64.33 $64.85 $64.85 61,642
2023-08-24 $65.29 $65.38 $64.59 $64.61 $64.61 54,131
2023-08-23 $64.60 $65.32 $64.60 $65.20 $65.20 60,099
2023-08-22 $64.83 $64.88 $64.45 $64.55 $64.55 91,736
2023-08-21 $64.62 $64.75 $64.30 $64.63 $64.63 70,858
2023-08-18 $64.30 $64.54 $64.06 $64.47 $64.47 46,364
2023-08-17 $65.09 $65.14 $64.40 $64.50 $64.50 79,543
2023-08-16 $65.19 $65.44 $64.76 $64.85 $64.85 84,426
2023-08-15 $65.56 $65.70 $65.17 $65.26 $65.26 53,790
2023-08-14 $65.53 $65.93 $65.50 $65.90 $65.90 62,940
2023-08-11 $65.85 $66.03 $65.67 $65.84 $65.84 43,616
2023-08-10 $66.40 $66.85 $66.03 $66.09 $66.09 51,335
2023-08-09 $66.35 $66.43 $66.02 $66.13 $66.13 60,862
2023-08-08 $66.08 $66.35 $65.87 $66.32 $66.32 94,404
2023-08-07 $66.48 $66.59 $66.29 $66.51 $66.51 49,592
2023-08-04 $66.43 $66.84 $66.12 $66.21 $66.21 78,785
2023-08-03 $66.13 $66.39 $66.00 $66.21 $66.21 46,910
2023-08-02 $66.82 $66.82 $66.31 $66.42 $66.42 50,031
2023-08-01 $67.36 $67.57 $67.19 $67.32 $67.32 67,550
2023-07-31 $67.70 $67.81 $67.60 $67.72 $67.72 67,288
2023-07-28 $67.54 $67.70 $67.41 $67.64 $67.64 72,401
2023-07-27 $67.58 $67.81 $66.88 $67.03 $67.03 50,882
2023-07-26 $67.21 $67.55 $67.06 $67.38 $67.38 62,647
2023-07-25 $67.22 $67.47 $67.16 $67.32 $67.32 47,004
2023-07-24 $67.03 $67.28 $67.02 $67.22 $67.22 57,409
2023-07-21 $67.24 $67.24 $66.99 $67.05 $67.05 153,650
2023-07-20 $67.14 $67.36 $66.92 $66.95 $66.95 62,827
2023-07-19 $67.34 $67.54 $67.31 $67.42 $67.42 40,948
2023-07-18 $66.99 $67.36 $66.96 $67.32 $67.32 85,014
2023-07-17 $66.64 $67.05 $66.63 $66.96 $66.96 94,550
2023-07-14 $67.02 $67.09 $66.75 $66.75 $66.75 81,919
2023-07-13 $66.53 $67.13 $66.53 $67.07 $67.07 71,411
2023-07-12 $66.17 $66.48 $66.16 $66.39 $66.39 73,309
2023-07-11 $65.42 $65.68 $65.26 $65.68 $65.68 175,461
2023-07-10 $65.02 $65.25 $64.97 $65.25 $65.25 43,592
2023-07-07 $64.77 $65.41 $64.77 $65.01 $65.01 110,861
2023-07-06 $64.99 $64.99 $64.51 $64.91 $64.91 70,327
2023-07-05 $65.68 $65.83 $65.52 $65.63 $65.63 76,523
2023-07-03 $66.37 $66.55 $66.34 $66.36 $65.86 56,532
2023-06-30 $66.16 $66.40 $66.06 $66.34 $65.84 72,424
2023-06-29 $65.50 $65.74 $65.46 $65.71 $65.21 53,852
2023-06-28 $65.58 $65.68 $65.44 $65.61 $65.12 38,046
2023-06-27 $65.20 $65.68 $65.15 $65.66 $65.16 101,206
2023-06-26 $65.09 $65.34 $65.09 $65.15 $64.66 78,490
2023-06-23 $65.22 $65.31 $65.08 $65.19 $65.19 57,005
2023-06-22 $65.62 $65.71 $65.48 $65.64 $65.64 34,011
2023-06-21 $65.82 $65.96 $65.62 $65.73 $65.73 61,845
2023-06-20 $66.13 $66.13 $65.73 $65.95 $65.95 69,352
2023-06-16 $66.77 $66.84 $66.31 $66.31 $66.31 55,847
2023-06-15 $65.85 $66.64 $65.85 $66.51 $66.51 57,407
2023-06-14 $65.97 $66.14 $65.52 $65.84 $65.84 77,487
2023-06-13 $65.79 $65.92 $65.66 $65.80 $65.80 124,297
2023-06-12 $65.21 $65.42 $65.08 $65.38 $65.38 55,540
2023-06-09 $64.91 $65.25 $64.91 $65.01 $65.01 88,342
2023-06-08 $64.63 $65.07 $64.62 $65.07 $65.07 77,598
2023-06-07 $64.92 $65.02 $64.56 $64.67 $64.67 51,563
2023-06-06 $64.64 $64.95 $64.51 $64.95 $64.95 46,466
2023-06-05 $64.77 $64.86 $64.52 $64.63 $64.63 88,171
2023-06-02 $64.32 $64.84 $64.32 $64.81 $64.81 110,838
2023-06-01 $63.50 $64.12 $63.45 $63.98 $63.98 110,947
2023-05-31 $63.56 $63.56 $63.10 $63.45 $63.45 82,520
2023-05-30 $64.02 $64.05 $63.60 $63.70 $63.70 109,321
2023-05-26 $63.41 $63.90 $63.39 $63.89 $63.89 84,459
2023-05-25 $63.36 $63.36 $63.02 $63.23 $63.23 138,442
2023-05-24 $63.42 $63.42 $63.00 $63.05 $63.05 103,520
2023-05-23 $64.01 $64.04 $63.63 $63.65 $63.65 86,249
2023-05-22 $64.29 $64.38 $64.08 $64.19 $64.19 50,549
2023-05-19 $64.32 $64.36 $64.07 $64.19 $64.19 131,092
2023-05-18 $63.93 $64.20 $63.75 $64.20 $64.20 71,654
2023-05-17 $63.77 $64.03 $63.53 $63.96 $63.96 76,036
2023-05-16 $63.83 $63.89 $63.53 $63.54 $63.54 37,943
2023-05-15 $63.73 $64.01 $63.65 $64.00 $64.00 47,716
2023-05-12 $63.99 $63.99 $63.44 $63.72 $63.72 92,872
2023-05-11 $63.84 $63.88 $63.60 $63.85 $63.85 56,125
2023-05-10 $64.03 $64.12 $63.57 $64.00 $64.00 36,771
2023-05-09 $63.75 $63.92 $63.68 $63.82 $63.82 35,441
2023-05-08 $64.18 $64.19 $63.95 $64.08 $64.08 51,579
2023-05-05 $63.55 $64.14 $63.55 $64.10 $64.10 60,023
2023-05-04 $63.34 $63.45 $63.14 $63.31 $63.31 35,846
2023-05-03 $63.75 $64.00 $63.47 $63.51 $63.51 81,890
2023-05-02 $63.90 $63.90 $63.23 $63.67 $63.67 44,173
2023-05-01 $64.18 $64.31 $64.02 $64.16 $64.16 69,424
2023-04-28 $63.78 $64.18 $63.64 $64.17 $64.17 96,118
2023-04-27 $63.42 $63.87 $63.32 $63.82 $63.82 45,029
2023-04-26 $63.50 $63.51 $63.01 $63.04 $63.04 54,282
2023-04-25 $63.78 $63.83 $63.22 $63.27 $63.27 54,653
2023-04-24 $63.81 $64.00 $63.79 $63.93 $63.93 70,008
2023-04-21 $63.82 $63.93 $63.59 $63.84 $63.84 172,189
2023-04-20 $63.83 $64.05 $63.70 $63.82 $63.82 141,628
2023-04-19 $63.86 $64.09 $63.80 $64.05 $64.05 162,663
2023-04-18 $64.27 $64.29 $64.01 $64.19 $64.19 75,982
2023-04-17 $64.00 $64.05 $63.77 $64.02 $64.02 215,555
2023-04-14 $64.16 $64.32 $63.74 $64.03 $64.03 92,241
2023-04-13 $63.83 $64.25 $63.83 $64.25 $64.25 56,594
2023-04-12 $63.85 $63.95 $63.49 $63.51 $63.51 102,227
2023-04-11 $63.66 $63.75 $63.49 $63.64 $63.64 116,370
2023-04-10 $63.24 $63.47 $63.01 $63.47 $63.47 167,554
2023-04-06 $63.27 $63.52 $63.09 $63.50 $63.50 39,709
2023-04-05 $63.43 $63.43 $63.10 $63.23 $63.23 60,500
2023-04-04 $63.77 $63.77 $63.35 $63.45 $63.45 64,015
2023-04-03 $63.51 $63.89 $63.51 $63.89 $63.70 107,802
2023-03-31 $63.09 $63.59 $63.09 $63.59 $63.41 84,485
2023-03-30 $63.06 $63.06 $62.82 $62.95 $62.77 62,424
2023-03-29 $62.31 $62.62 $62.31 $62.62 $62.44 289,110
2023-03-28 $61.87 $62.01 $61.76 $61.90 $61.72 60,090
2023-03-27 $62.11 $62.17 $61.81 $61.95 $61.77 97,735
2023-03-24 $61.42 $61.86 $61.26 $61.86 $61.68 56,174
2023-03-23 $61.86 $62.45 $61.42 $61.65 $61.47 59,896
2023-03-22 $62.11 $62.67 $61.55 $61.58 $61.40 88,069
2023-03-21 $61.79 $62.04 $61.66 $62.02 $61.84 60,086
2023-03-20 $61.06 $61.48 $61.00 $61.42 $61.24 85,174
2023-03-17 $61.22 $61.29 $60.76 $60.91 $60.91 68,783
2023-03-16 $60.51 $61.51 $60.38 $61.51 $61.51 272,469
2023-03-15 $60.44 $60.65 $60.06 $60.64 $60.64 128,145
2023-03-14 $61.06 $61.50 $60.90 $61.31 $61.31 47,875
2023-03-13 $60.47 $61.23 $60.34 $60.75 $60.75 90,728
2023-03-10 $61.32 $61.57 $60.72 $60.81 $60.81 99,880
2023-03-09 $62.22 $62.34 $61.29 $61.41 $61.41 59,159
2023-03-08 $62.35 $62.35 $61.87 $62.17 $62.17 56,975
2023-03-07 $62.85 $62.85 $61.92 $61.98 $61.98 94,834
2023-03-06 $62.91 $63.13 $62.76 $62.84 $62.84 65,984
2023-03-03 $62.41 $62.90 $62.28 $62.87 $62.87 57,747
2023-03-02 $61.61 $62.17 $61.53 $62.08 $62.08 54,692
2023-03-01 $61.94 $62.06 $61.72 $61.90 $61.90 60,053
2023-02-28 $61.88 $62.11 $61.80 $61.80 $61.80 72,496
2023-02-27 $62.25 $62.35 $61.96 $62.07 $62.07 54,408
2023-02-24 $61.77 $61.80 $61.48 $61.77 $61.77 77,153
2023-02-23 $62.24 $62.60 $61.95 $62.42 $62.42 74,981
2023-02-22 $62.32 $62.45 $62.00 $62.05 $62.05 105,225
2023-02-21 $62.71 $62.85 $62.23 $62.32 $62.32 93,398
2023-02-17 $63.05 $63.29 $62.85 $63.29 $63.29 38,932
2023-02-16 $63.31 $63.78 $63.20 $63.27 $63.27 67,501
2023-02-15 $63.48 $63.84 $63.36 $63.77 $63.77 74,304
2023-02-14 $63.71 $64.15 $63.40 $63.92 $63.92 54,779
2023-02-13 $63.50 $63.92 $63.36 $63.92 $63.92 76,006
2023-02-10 $63.31 $63.40 $63.05 $63.40 $63.40 114,375
2023-02-09 $64.25 $64.32 $63.34 $63.38 $63.38 70,473
2023-02-08 $63.98 $64.05 $63.61 $63.65 $63.65 112,878
2023-02-07 $63.50 $64.21 $63.31 $64.08 $64.08 76,198
2023-02-06 $63.67 $63.79 $63.39 $63.64 $63.64 80,259
2023-02-03 $64.39 $64.56 $64.00 $64.17 $64.17 86,434
2023-02-02 $64.78 $64.95 $64.38 $64.81 $64.81 73,922
2023-02-01 $63.72 $64.62 $63.40 $64.42 $64.42 139,904
2023-01-31 $63.25 $63.76 $63.12 $63.72 $63.72 344,497
2023-01-30 $63.50 $63.72 $63.14 $63.21 $63.21 378,586
2023-01-27 $63.64 $63.99 $63.51 $63.81 $63.81 198,051
2023-01-26 $63.68 $63.80 $63.27 $63.74 $63.74 76,159
2023-01-25 $62.84 $63.44 $62.69 $63.37 $63.37 172,063
2023-01-24 $63.07 $63.35 $62.87 $63.25 $63.25 138,735
2023-01-23 $62.87 $63.44 $62.81 $63.33 $63.33 471,027
2023-01-20 $62.31 $62.87 $62.04 $62.87 $62.87 279,531
2023-01-19 $62.20 $62.37 $61.94 $62.19 $62.19 219,462
2023-01-18 $63.17 $63.31 $62.33 $62.41 $62.41 163,216
2023-01-17 $62.90 $63.04 $62.71 $62.79 $62.79 1,000,158
2023-01-13 $62.26 $62.88 $62.26 $62.81 $62.81 161,004
2023-01-12 $62.41 $62.77 $61.93 $62.71 $62.71 660,317
2023-01-11 $61.86 $62.19 $61.77 $62.16 $62.16 80,517
2023-01-10 $61.30 $61.61 $61.21 $61.57 $61.57 459,634
2023-01-09 $61.56 $61.96 $61.35 $61.42 $61.42 614,000
2023-01-06 $60.47 $61.35 $60.09 $61.28 $61.28 383,520
2023-01-05 $60.23 $60.23 $59.87 $60.06 $60.06 317,461
2023-01-04 $60.40 $60.68 $60.10 $60.44 $60.44 256,766
2023-01-03 $60.22 $60.49 $59.58 $59.87 $59.87 681,890
2022-12-30 $59.85 $59.92 $59.47 $59.75 $59.75 295,762
2022-12-29 $59.60 $60.24 $59.60 $60.09 $60.09 374,615
2022-12-28 $59.97 $60.10 $59.27 $59.29 $59.29 252,658
2022-12-27 $59.94 $60.07 $59.75 $59.82 $59.82 433,620
2022-12-23 $59.65 $59.96 $59.42 $59.95 $59.95 448,045
2022-12-22 $60.46 $60.46 $59.50 $60.16 $59.78 316,802
2022-12-21 $60.29 $60.83 $60.29 $60.65 $60.27 206,500
2022-12-20 $59.96 $60.24 $59.77 $60.07 $59.69 328,291
2022-12-19 $60.40 $60.53 $59.84 $59.99 $59.61 965,705
2022-12-16 $60.50 $60.70 $60.19 $60.49 $60.11 813,705
2022-12-15 $61.56 $61.56 $60.67 $60.82 $60.44 213,102
2022-12-14 $62.25 $62.75 $61.77 $62.10 $61.71 338,597
2022-12-13 $62.99 $63.21 $61.99 $62.19 $61.80 286,385
2022-12-12 $61.58 $61.76 $61.21 $61.73 $61.34 1,157,385
2022-12-09 $61.55 $61.81 $61.28 $61.28 $60.90 232,954
2022-12-08 $61.43 $61.71 $61.25 $61.62 $61.23 502,826
2022-12-07 $61.26 $61.48 $61.05 $61.29 $60.91 546,135
2022-12-06 $61.74 $61.88 $61.07 $61.29 $60.91 235,889
2022-12-05 $62.33 $62.41 $61.61 $61.67 $61.28 484,890
2022-12-02 $62.09 $62.79 $62.00 $62.69 $62.30 355,356
2022-12-01 $62.62 $62.87 $62.29 $62.68 $62.29 346,855
2022-11-30 $61.20 $62.36 $60.92 $62.34 $62.34 374,218
2022-11-29 $61.09 $61.32 $60.89 $61.09 $61.09 286,002
2022-11-28 $61.42 $61.53 $60.85 $60.92 $60.92 700,405
2022-11-25 $61.69 $61.77 $61.59 $61.72 $61.72 276,018
2022-11-23 $61.27 $61.70 $61.17 $61.60 $61.60 131,256
2022-11-22 $60.73 $61.24 $60.68 $61.24 $61.24 166,770
2022-11-21 $60.62 $60.64 $60.30 $60.54 $60.54 430,548
2022-11-18 $61.02 $61.14 $60.53 $60.83 $60.83 451,977
2022-11-17 $60.27 $60.70 $60.03 $60.66 $60.66 454,708
2022-11-16 $61.09 $61.13 $60.74 $60.87 $60.87 254,410
2022-11-15 $61.39 $61.53 $60.76 $61.14 $61.14 176,412
2022-11-14 $60.79 $61.11 $60.55 $60.55 $60.55 255,129
2022-11-11 $60.56 $61.18 $60.48 $60.99 $60.99 323,922
2022-11-10 $59.45 $60.42 $59.44 $60.32 $60.32 514,413
2022-11-09 $58.33 $58.45 $57.70 $57.74 $57.74 84,973
2022-11-08 $58.33 $58.88 $58.12 $58.60 $58.60 281,626
2022-11-07 $58.17 $58.28 $57.81 $58.15 $58.15 378,710
2022-11-04 $58.05 $58.10 $57.21 $57.90 $57.90 263,830
2022-11-03 $56.71 $57.05 $56.50 $56.72 $56.72 288,646
2022-11-02 $58.08 $58.62 $57.15 $57.15 $57.15 251,629
2022-11-01 $58.63 $58.77 $57.95 $58.11 $58.11 158,646
2022-10-31 $58.07 $58.22 $57.89 $58.08 $58.08 266,385
2022-10-28 $57.50 $58.40 $57.50 $58.32 $58.32 149,844
2022-10-27 $58.03 $58.25 $57.63 $57.70 $57.70 199,552
2022-10-26 $57.83 $58.38 $57.65 $57.85 $57.85 359,166
2022-10-25 $57.00 $57.83 $57.00 $57.82 $57.82 186,064
2022-10-24 $56.81 $57.03 $56.38 $56.93 $56.93 184,418
2022-10-21 $55.74 $56.83 $55.54 $56.83 $56.83 202,808
2022-10-20 $56.09 $56.64 $55.70 $55.77 $55.77 162,879
2022-10-19 $56.29 $56.51 $55.86 $56.05 $56.05 200,763
2022-10-18 $57.00 $57.12 $56.25 $56.68 $56.68 86,985
2022-10-17 $55.92 $56.36 $55.92 $56.21 $56.21 172,554
2022-10-14 $56.41 $56.49 $55.02 $55.07 $55.07 127,200
2022-10-13 $54.21 $56.16 $54.00 $56.08 $56.08 236,894
2022-10-12 $55.25 $55.34 $55.01 $55.11 $55.11 117,099
2022-10-11 $55.43 $55.89 $55.00 $55.26 $55.26 192,348
2022-10-10 $56.02 $56.14 $55.34 $55.58 $55.58 146,132
2022-10-07 $56.73 $56.73 $55.78 $55.92 $55.92 117,257
2022-10-06 $57.42 $57.70 $57.03 $57.09 $57.09 155,091
2022-10-05 $57.20 $57.85 $56.96 $57.65 $57.65 186,414
2022-10-04 $57.25 $57.96 $57.09 $57.89 $57.89 146,364
2022-10-03 $55.99 $56.79 $55.84 $56.55 $56.36 146,769
2022-09-30 $55.90 $56.33 $55.45 $55.45 $55.45 159,635
2022-09-29 $56.28 $56.28 $55.55 $55.94 $55.94 157,670
2022-09-28 $55.85 $56.96 $55.75 $56.78 $56.78 100,008
2022-09-27 $56.25 $56.54 $55.49 $55.79 $55.79 187,626
2022-09-26 $56.41 $56.67 $55.80 $55.93 $55.93 184,106
2022-09-23 $57.03 $57.07 $56.19 $56.66 $56.66 123,711
2022-09-22 $58.13 $58.19 $57.63 $57.77 $57.77 93,514
2022-09-21 $59.04 $59.21 $58.17 $58.17 $58.17 43,808
2022-09-20 $59.01 $59.09 $58.61 $58.89 $58.89 71,471
2022-09-19 $58.79 $59.53 $58.79 $59.48 $59.48 198,440
2022-09-16 $59.20 $59.31 $58.90 $59.26 $59.26 111,448
2022-09-15 $59.94 $60.25 $59.50 $59.66 $59.66 146,379
2022-09-14 $60.09 $60.32 $59.85 $60.19 $60.19 57,501
2022-09-13 $60.87 $60.97 $59.85 $59.93 $59.93 65,533
2022-09-12 $61.82 $62.10 $61.77 $61.98 $61.98 210,014
2022-09-09 $60.87 $61.46 $60.87 $61.43 $61.43 79,549
2022-09-08 $60.02 $60.55 $59.93 $60.52 $60.52 36,684
2022-09-07 $59.55 $60.38 $59.42 $60.36 $60.36 57,169
2022-09-06 $60.03 $60.10 $59.43 $59.55 $59.55 92,226
2022-09-02 $60.67 $60.91 $59.78 $59.93 $59.93 78,742
2022-09-01 $60.10 $60.29 $59.64 $60.23 $60.23 75,731
2022-08-31 $60.95 $61.11 $60.50 $60.50 $60.50 73,419
2022-08-30 $61.48 $61.53 $60.70 $60.83 $60.83 63,141
2022-08-29 $61.57 $61.63 $61.30 $61.34 $61.34 478,896
2022-08-26 $63.22 $63.25 $61.70 $61.72 $61.72 87,097
2022-08-25 $62.68 $63.17 $62.56 $63.17 $63.17 133,963
2022-08-24 $62.26 $62.58 $62.20 $62.40 $62.40 48,927
2022-08-23 $62.34 $62.72 $62.11 $62.37 $62.37 71,945
2022-08-22 $62.89 $62.89 $62.26 $62.38 $62.38 344,445
2022-08-19 $63.68 $63.70 $63.22 $63.32 $63.32 141,003
2022-08-18 $64.08 $64.21 $63.94 $64.15 $64.15 107,966
2022-08-17 $64.06 $64.39 $63.86 $64.06 $64.06 142,658
2022-08-16 $64.31 $64.73 $64.25 $64.54 $64.54 126,322
2022-08-15 $64.25 $64.56 $64.17 $64.54 $64.54 180,970
2022-08-12 $64.01 $64.47 $63.88 $64.46 $64.46 76,550
2022-08-11 $64.14 $64.33 $63.68 $63.74 $63.74 170,645
2022-08-10 $63.62 $63.82 $63.44 $63.80 $63.80 107,614
2022-08-09 $62.92 $62.92 $62.57 $62.65 $62.65 69,553
2022-08-08 $63.03 $63.43 $62.85 $62.98 $62.98 109,770
2022-08-05 $62.63 $62.87 $62.50 $62.87 $62.87 90,955
2022-08-04 $63.12 $63.20 $62.93 $63.15 $63.15 80,763
2022-08-03 $62.68 $63.13 $62.47 $63.03 $63.03 72,457
2022-08-02 $62.75 $62.98 $62.38 $62.41 $62.41 70,689
2022-08-01 $62.85 $63.20 $62.68 $63.00 $63.00 264,638
2022-07-29 $62.46 $63.09 $62.38 $62.97 $62.97 74,033
2022-07-28 $61.85 $62.44 $61.61 $62.36 $62.36 140,164
2022-07-27 $61.11 $61.97 $61.06 $61.78 $61.78 240,546
2022-07-26 $61.05 $61.06 $60.57 $60.67 $60.67 170,643
2022-07-25 $61.21 $61.26 $60.98 $61.21 $61.21 186,268
2022-07-22 $61.46 $61.70 $60.81 $61.06 $61.06 265,968
2022-07-21 $60.76 $61.30 $60.60 $61.30 $61.30 140,659
2022-07-20 $60.58 $60.94 $60.43 $60.77 $60.77 101,982
2022-07-19 $59.94 $60.67 $59.85 $60.57 $60.57 67,839
2022-07-18 $59.95 $60.13 $59.34 $59.46 $59.46 113,341
2022-07-15 $59.29 $59.57 $59.01 $59.57 $59.57 208,839
2022-07-14 $58.27 $58.80 $58.00 $58.74 $58.74 159,444
2022-07-13 $58.70 $59.38 $58.55 $59.17 $59.17 105,699
2022-07-12 $59.48 $59.71 $59.12 $59.28 $59.28 66,110
2022-07-11 $59.82 $59.82 $59.45 $59.55 $59.55 172,763
2022-07-08 $59.92 $60.36 $59.81 $60.08 $60.08 100,280
2022-07-07 $59.81 $60.26 $59.81 $60.21 $60.21 167,755
2022-07-06 $59.54 $59.68 $59.09 $59.47 $59.47 128,765
2022-07-05 $58.92 $59.51 $58.55 $59.45 $59.45 485,447
2022-07-01 $59.72 $60.31 $59.46 $60.25 $59.73 206,709
2022-06-30 $59.62 $60.17 $59.21 $59.89 $59.38 87,742
2022-06-29 $60.27 $60.34 $59.97 $60.14 $59.62 213,397
2022-06-28 $61.14 $61.44 $60.21 $60.21 $59.69 120,919
2022-06-27 $61.14 $61.30 $60.83 $60.91 $60.39 245,581
2022-06-24 $60.09 $61.09 $60.09 $61.09 $60.57 119,062
2022-06-23 $59.69 $59.79 $59.20 $59.76 $59.25 178,767
2022-06-22 $59.25 $59.82 $59.08 $59.46 $58.95 162,683
2022-06-21 $59.29 $59.79 $59.29 $59.52 $59.01 257,829
2022-06-17 $58.80 $59.12 $58.32 $58.72 $58.22 88,350
2022-06-16 $58.96 $59.03 $58.37 $58.69 $58.19 155,422
2022-06-15 $59.63 $60.57 $59.21 $60.05 $59.54 132,892
2022-06-14 $59.69 $59.79 $58.88 $59.27 $58.76 279,123
2022-06-13 $60.49 $60.49 $59.35 $59.47 $58.96 342,716
2022-06-10 $62.11 $62.11 $61.45 $61.53 $61.00 101,911
2022-06-09 $63.79 $63.92 $62.86 $62.87 $62.33 80,961
2022-06-08 $64.36 $64.48 $63.95 $64.05 $63.50 113,819
2022-06-07 $63.82 $64.64 $63.75 $64.57 $64.02 299,478
2022-06-06 $64.66 $64.79 $64.09 $64.16 $63.61 256,264
2022-06-03 $64.31 $64.40 $63.99 $64.09 $63.54 159,221
2022-06-02 $64.16 $64.96 $63.87 $64.96 $64.40 318,985
2022-06-01 $64.65 $64.69 $63.65 $63.97 $63.42 154,115
2022-05-31 $64.57 $64.74 $64.15 $64.35 $63.80 272,377
2022-05-27 $63.94 $64.66 $63.94 $64.63 $64.08 149,861
2022-05-26 $62.99 $63.85 $62.99 $63.70 $63.15 121,220
2022-05-25 $62.31 $63.02 $62.24 $62.78 $62.24 158,871
2022-05-24 $62.26 $62.56 $61.82 $62.42 $61.89 112,275
2022-05-23 $62.35 $62.83 $62.16 $62.75 $62.21 572,734
2022-05-20 $62.24 $62.40 $61.07 $62.00 $61.47 110,329
2022-05-19 $61.39 $62.25 $61.39 $61.80 $61.27 121,438
2022-05-18 $62.88 $62.88 $61.60 $61.70 $61.17 140,373
2022-05-17 $63.10 $63.38 $62.82 $63.35 $62.81 73,387
2022-05-16 $62.33 $62.75 $62.10 $62.38 $61.85 114,373
2022-05-13 $61.89 $62.58 $61.81 $62.47 $61.93 262,183
2022-05-12 $61.01 $61.66 $60.64 $61.26 $60.74 204,058
2022-05-11 $61.83 $62.54 $61.27 $61.34 $60.81 147,286
2022-05-10 $62.43 $62.55 $61.50 $61.94 $61.41 156,466
2022-05-09 $62.56 $62.56 $61.58 $61.69 $61.16 208,232
2022-05-06 $63.42 $63.61 $62.75 $63.30 $62.76 106,661
2022-05-05 $65.00 $65.00 $63.26 $63.69 $63.14 149,914
2022-05-04 $64.35 $65.71 $63.92 $65.66 $65.10 96,840
2022-05-03 $64.16 $64.56 $64.03 $64.32 $63.77 151,985
2022-05-02 $63.81 $64.15 $63.15 $64.04 $63.49 119,178
2022-04-29 $65.23 $65.39 $63.90 $63.98 $63.43 52,371
2022-04-28 $64.69 $65.51 $64.24 $65.30 $64.74 92,999
2022-04-27 $64.34 $64.78 $64.03 $64.24 $63.69 175,991
2022-04-26 $65.31 $65.31 $64.18 $64.18 $63.63 102,872
2022-04-25 $65.09 $65.61 $64.61 $65.61 $65.05 112,520
2022-04-22 $66.56 $66.56 $65.40 $65.44 $64.88 186,484
2022-04-21 $67.98 $68.00 $66.60 $66.71 $66.14 276,355
2022-04-20 $67.64 $67.75 $67.41 $67.50 $66.92 58,321
2022-04-19 $66.72 $67.38 $66.70 $67.33 $66.75 140,899
2022-04-18 $66.87 $67.09 $66.64 $66.84 $66.27 86,447
2022-04-14 $67.65 $67.67 $66.95 $66.95 $66.38 65,990
2022-04-13 $67.00 $67.65 $67.00 $67.54 $66.96 79,401
2022-04-12 $67.51 $67.73 $66.78 $66.96 $66.39 108,869
2022-04-11 $67.43 $67.62 $67.07 $67.18 $66.60 119,670
2022-04-08 $68.00 $68.27 $67.78 $67.97 $67.39 85,506
2022-04-07 $67.87 $68.26 $67.57 $68.08 $67.50 76,814
2022-04-06 $68.11 $68.25 $67.68 $68.02 $67.44 92,311
2022-04-05 $69.34 $69.47 $68.57 $68.65 $68.06 53,648
2022-04-04 $69.16 $69.52 $69.07 $69.52 $68.92 53,423
2022-04-01 $69.23 $69.28 $68.84 $69.28 $68.52 79,386
2022-03-31 $69.68 $69.69 $68.92 $68.94 $68.18 90,785
2022-03-30 $69.87 $70.03 $69.58 $69.82 $69.06 75,500
2022-03-29 $69.90 $70.09 $69.62 $70.03 $69.26 92,351
2022-03-28 $68.87 $69.17 $68.53 $69.17 $68.41 67,060
2022-03-25 $68.91 $68.99 $68.54 $68.92 $68.17 43,993
2022-03-24 $68.41 $68.84 $68.35 $68.84 $68.09 55,612
2022-03-23 $68.55 $68.70 $68.28 $68.30 $67.55 108,484
2022-03-22 $68.59 $68.99 $68.59 $68.94 $68.18 56,671
2022-03-21 $68.58 $68.66 $68.05 $68.33 $67.58 97,878
2022-03-18 $67.75 $68.69 $67.71 $68.66 $67.91 48,931
2022-03-17 $67.29 $67.98 $67.22 $67.97 $67.23 68,388
2022-03-16 $66.70 $67.48 $66.15 $67.48 $66.74 89,537
2022-03-15 $65.25 $65.87 $65.04 $65.79 $65.07 138,598
2022-03-14 $65.61 $65.85 $64.87 $65.04 $64.33 174,058
2022-03-11 $66.40 $66.40 $65.35 $65.36 $64.64 58,547
2022-03-10 $65.86 $66.14 $65.56 $66.06 $65.34 85,872
2022-03-09 $66.04 $66.66 $65.87 $66.49 $65.76 67,523
2022-03-08 $65.26 $66.03 $64.68 $65.00 $64.29 207,420
2022-03-07 $66.57 $66.57 $65.00 $65.00 $64.29 113,694
2022-03-04 $66.77 $66.88 $66.37 $66.79 $66.06 76,677
2022-03-03 $68.13 $68.22 $67.34 $67.46 $66.72 88,800
2022-03-02 $67.62 $68.19 $67.46 $68.05 $67.30 50,423
2022-03-01 $68.19 $68.19 $67.09 $67.35 $66.61 102,385
2022-02-28 $67.76 $68.33 $67.58 $68.19 $67.44 108,512
2022-02-25 $67.39 $68.50 $67.39 $68.48 $67.73 88,912
2022-02-24 $65.34 $67.31 $65.31 $67.20 $66.46 144,553
2022-02-23 $68.24 $68.38 $67.06 $67.08 $66.35 109,791
2022-02-22 $68.26 $68.51 $67.52 $67.92 $67.18 94,282
2022-02-18 $68.90 $69.00 $68.38 $68.59 $67.84 60,273
2022-02-17 $69.57 $69.57 $68.84 $68.88 $68.13 80,909
2022-02-16 $69.65 $70.00 $69.44 $69.96 $69.19 74,131
2022-02-15 $69.31 $69.74 $69.31 $69.71 $68.95 80,307
2022-02-14 $69.08 $69.08 $68.47 $68.86 $68.11 64,809
2022-02-11 $70.05 $70.28 $68.98 $69.21 $68.45 87,470
2022-02-10 $70.22 $71.01 $69.85 $70.05 $69.28 71,076
2022-02-09 $70.69 $70.98 $70.69 $70.98 $70.20 53,373
2022-02-08 $69.67 $70.14 $69.49 $70.14 $69.37 48,493
2022-02-07 $69.88 $70.09 $69.60 $69.69 $68.93 82,006
2022-02-04 $69.46 $70.14 $69.30 $69.85 $69.08 63,117
2022-02-03 $70.31 $70.31 $69.62 $69.74 $68.98 84,540
2022-02-02 $70.57 $70.92 $70.45 $70.87 $70.09 103,122
2022-02-01 $70.10 $70.44 $69.71 $70.44 $69.67 90,405
2022-01-31 $68.88 $70.01 $68.78 $70.01 $69.24 129,652
2022-01-28 $68.12 $68.93 $67.54 $68.93 $68.18 132,236
2022-01-27 $68.74 $69.10 $67.92 $68.01 $67.27 122,285
2022-01-26 $69.29 $69.58 $68.00 $68.32 $67.57 213,239
2022-01-25 $68.48 $69.20 $67.87 $68.69 $67.94 403,393
2022-01-24 $68.68 $69.23 $67.23 $69.23 $68.47 484,560
2022-01-21 $70.16 $70.31 $69.30 $69.35 $68.59 150,767
2022-01-20 $70.98 $71.49 $70.19 $70.25 $69.48 158,075
2022-01-19 $71.28 $71.42 $70.68 $70.74 $69.97 66,763
2022-01-18 $71.44 $71.46 $70.90 $70.99 $70.21 227,225
2022-01-14 $71.82 $72.10 $71.58 $72.07 $71.28 197,758
2022-01-13 $72.88 $72.97 $72.04 $72.18 $71.39 159,233
2022-01-12 $72.76 $72.91 $72.54 $72.82 $72.02 153,702
2022-01-11 $71.77 $72.44 $71.51 $72.44 $71.65 66,182
2022-01-10 $71.63 $71.78 $70.91 $71.77 $70.98 301,063
2022-01-07 $72.00 $72.21 $71.72 $71.96 $71.17 131,570
2022-01-06 $72.11 $72.30 $71.83 $72.07 $71.28 151,901
2022-01-05 $73.23 $73.24 $72.16 $72.19 $71.40 67,046
2022-01-04 $73.29 $73.34 $72.91 $73.15 $72.35 91,766
2022-01-03 $72.96 $73.10 $72.71 $73.09 $72.29 100,849
2021-12-31 $72.84 $73.05 $72.81 $72.82 $72.02 94,898
2021-12-30 $73.11 $73.20 $72.90 $72.97 $72.17 123,806
2021-12-29 $73.01 $73.07 $72.80 $72.96 $72.16 72,995
2021-12-28 $73.14 $73.24 $72.95 $73.00 $72.20 120,200
2021-12-27 $72.55 $73.05 $72.50 $73.05 $72.25 136,401
2021-12-23 $72.00 $72.51 $72.00 $72.38 $71.59 174,842
2021-12-22 $72.03 $72.59 $71.99 $72.59 $71.24 107,061
2021-12-21 $71.48 $72.03 $71.35 $72.03 $70.69 143,440
2021-12-20 $71.00 $71.64 $70.72 $71.06 $69.74 140,616
2021-12-17 $71.98 $72.16 $71.53 $71.69 $70.36 123,438
2021-12-16 $72.81 $72.97 $72.07 $72.24 $70.89 81,238
2021-12-15 $71.81 $72.56 $71.46 $72.52 $71.17 115,734
2021-12-14 $71.86 $72.06 $71.47 $71.76 $70.42 104,235
2021-12-13 $72.63 $72.63 $72.15 $72.15 $70.81 427,278
2021-12-10 $72.55 $72.74 $72.40 $72.74 $71.39 123,887
2021-12-09 $72.62 $72.66 $72.31 $72.31 $70.96 93,059
2021-12-08 $72.74 $72.89 $72.55 $72.79 $71.43 80,398
2021-12-07 $72.22 $72.75 $72.22 $72.62 $71.27 193,010
2021-12-06 $71.29 $71.74 $71.01 $71.59 $70.26 181,308
2021-12-03 $71.48 $71.55 $70.56 $70.99 $69.67 99,343
2021-12-02 $70.85 $71.55 $70.77 $71.33 $70.00 112,132
2021-12-01 $71.72 $72.10 $70.56 $70.56 $69.25 82,358
2021-11-30 $71.81 $71.86 $70.90 $71.13 $69.81 116,897
2021-11-29 $71.85 $72.12 $71.57 $71.84 $70.50 82,796
2021-11-26 $72.00 $72.00 $71.20 $71.42 $70.09 72,121
2021-11-24 $72.47 $72.78 $72.24 $72.76 $71.41 73,034
2021-11-23 $72.73 $72.95 $72.44 $72.79 $71.43 78,960
2021-11-22 $73.18 $73.45 $72.80 $72.82 $71.46 77,301
2021-11-19 $73.15 $73.38 $73.09 $73.17 $71.81 50,244
2021-11-18 $73.20 $73.37 $72.97 $73.35 $71.98 60,048
2021-11-17 $73.41 $73.41 $73.20 $73.22 $71.86 58,905
2021-11-16 $73.30 $73.58 $73.30 $73.45 $72.08 61,156
2021-11-15 $73.61 $73.61 $73.29 $73.37 $72.00 50,767
2021-11-12 $73.27 $73.45 $73.11 $73.36 $71.99 62,672
2021-11-11 $73.08 $73.18 $73.05 $73.09 $71.73 32,363
2021-11-10 $73.34 $73.48 $72.82 $72.91 $71.55 46,109
2021-11-09 $73.76 $73.76 $73.34 $73.53 $72.16 71,125
2021-11-08 $73.75 $73.77 $73.58 $73.61 $72.24 56,063
2021-11-05 $73.49 $73.72 $73.44 $73.53 $72.16 259,549
2021-11-04 $73.11 $73.37 $73.11 $73.26 $71.90 46,324
2021-11-03 $72.78 $73.20 $72.65 $73.16 $71.80 39,458
2021-11-02 $72.72 $72.82 $72.65 $72.71 $71.36 67,060
2021-11-01 $72.58 $72.78 $72.42 $72.67 $71.32 46,081
2021-10-29 $72.25 $72.48 $72.14 $72.48 $71.13 54,785
2021-10-28 $72.18 $72.59 $72.18 $72.59 $71.24 44,319
2021-10-27 $72.26 $72.43 $72.04 $72.04 $70.70 45,605
2021-10-26 $72.46 $72.64 $72.24 $72.29 $70.94 58,394
2021-10-25 $72.18 $72.34 $71.97 $72.25 $70.90 45,402
2021-10-22 $72.15 $72.26 $71.83 $72.11 $70.77 65,215
2021-10-21 $71.93 $72.06 $71.80 $72.06 $70.72 49,636
2021-10-20 $71.91 $72.15 $71.90 $72.05 $70.71 45,636
2021-10-19 $71.62 $71.92 $71.62 $71.80 $70.46 47,065
2021-10-18 $71.19 $71.51 $71.07 $71.51 $70.18 73,677
2021-10-15 $71.36 $71.55 $71.23 $71.51 $70.18 54,146
2021-10-14 $70.83 $71.09 $70.73 $71.09 $69.77 58,201
2021-10-13 $70.07 $70.30 $69.86 $70.30 $68.99 40,975
2021-10-12 $70.07 $70.15 $69.80 $69.86 $68.56 57,827
2021-10-11 $70.15 $70.52 $69.86 $69.86 $68.56 97,800
2021-10-08 $70.46 $70.46 $70.16 $70.25 $68.94 41,164
2021-10-07 $70.12 $70.60 $70.12 $70.32 $69.01 53,264
2021-10-06 $69.12 $69.84 $68.90 $69.72 $68.42 91,370
2021-10-05 $69.51 $70.04 $69.46 $69.85 $68.55 105,758
2021-10-04 $69.84 $69.94 $69.14 $69.49 $68.20 48,244
2021-10-01 $69.91 $70.33 $69.44 $70.10 $68.64 42,532
2021-09-30 $70.35 $70.46 $69.75 $69.81 $68.36 65,359
2021-09-29 $70.41 $70.48 $70.08 $70.16 $68.70 60,110
2021-09-28 $70.90 $70.90 $70.09 $70.15 $68.69 68,451
2021-09-27 $71.20 $71.51 $71.15 $71.33 $69.85 27,269
2021-09-24 $71.29 $71.54 $71.12 $71.39 $69.91 39,422
2021-09-23 $71.34 $71.81 $71.34 $71.60 $70.11 69,253
2021-09-22 $70.86 $71.36 $70.80 $70.94 $69.47 52,072
2021-09-21 $70.71 $70.93 $70.47 $70.54 $69.07 49,723
2021-09-20 $70.47 $70.59 $69.72 $70.35 $68.89 92,986
2021-09-17 $71.76 $71.82 $71.31 $71.36 $69.88 64,314
2021-09-16 $71.97 $72.05 $71.64 $72.01 $70.51 37,217
2021-09-15 $71.80 $72.21 $71.72 $72.10 $70.60 50,836
2021-09-14 $72.28 $72.30 $71.74 $71.77 $70.28 54,264
2021-09-13 $72.20 $72.20 $71.84 $72.07 $70.57 52,885
2021-09-10 $72.42 $72.51 $71.78 $71.78 $70.29 50,066
2021-09-09 $72.31 $72.50 $72.12 $72.15 $70.65 55,674
2021-09-08 $72.42 $72.48 $72.18 $72.28 $70.78 45,960
2021-09-07 $72.65 $72.77 $72.56 $72.60 $71.09 75,343
2021-09-03 $72.63 $72.83 $72.53 $72.77 $71.26 47,041
2021-09-02 $72.66 $72.78 $72.55 $72.62 $71.11 59,680
2021-09-01 $72.50 $72.66 $72.31 $72.48 $70.97 79,284
2021-08-31 $72.34 $72.34 $72.16 $72.29 $70.79 54,073
2021-08-30 $72.10 $72.31 $72.00 $72.20 $70.70 50,968
2021-08-27 $71.55 $72.11 $71.52 $72.08 $70.58 102,162
2021-08-26 $71.73 $71.75 $71.40 $71.40 $69.92 126,952
2021-08-25 $71.73 $71.86 $71.64 $71.75 $70.26 55,290
2021-08-24 $71.60 $71.81 $71.58 $71.74 $70.25 56,988
2021-08-23 $71.21 $71.58 $71.21 $71.41 $69.93 61,168
2021-08-20 $70.52 $70.94 $70.52 $70.94 $69.47 51,323
2021-08-19 $70.31 $70.74 $70.25 $70.56 $69.09 44,195
2021-08-18 $71.09 $71.34 $70.76 $70.85 $69.38 32,387
2021-08-17 $71.32 $71.37 $70.90 $71.17 $69.69 52,062
2021-08-16 $71.60 $71.74 $71.38 $71.69 $70.20 41,244
2021-08-13 $71.73 $71.84 $71.67 $71.76 $70.27 32,833
2021-08-12 $71.59 $71.67 $71.40 $71.62 $70.13 30,007
2021-08-11 $71.70 $71.70 $71.44 $71.67 $70.18 21,150
2021-08-10 $71.32 $71.47 $71.32 $71.33 $69.85 46,632
2021-08-09 $71.41 $71.41 $71.24 $71.30 $69.82 37,768
2021-08-06 $71.47 $71.50 $71.30 $71.31 $69.83 67,854
2021-08-05 $71.39 $71.50 $71.29 $71.50 $70.01 23,175
2021-08-04 $71.42 $71.48 $71.19 $71.22 $69.74 38,077
2021-08-03 $71.19 $71.43 $70.90 $71.43 $69.95 35,567
2021-08-02 $71.27 $71.39 $70.98 $71.03 $69.55 37,853
2021-07-30 $70.97 $71.17 $70.73 $70.86 $69.39 38,925
2021-07-29 $71.08 $71.36 $71.08 $71.27 $69.79 44,948
2021-07-28 $70.82 $71.06 $70.61 $70.92 $69.45 45,823
2021-07-27 $70.79 $70.79 $70.32 $70.72 $69.25 30,276
2021-07-26 $70.86 $70.98 $70.83 $70.94 $69.47 38,334
2021-07-23 $70.76 $71.05 $70.71 $70.93 $69.46 38,188
2021-07-22 $70.60 $70.71 $70.45 $70.67 $69.20 45,170
2021-07-21 $70.18 $70.56 $70.15 $70.49 $69.03 32,490
2021-07-20 $69.42 $70.13 $69.35 $69.95 $68.50 42,629
2021-07-19 $69.56 $69.56 $69.04 $69.28 $67.84 75,014
2021-07-16 $70.79 $70.89 $70.14 $70.14 $68.68 178,163
2021-07-15 $70.72 $70.82 $70.40 $70.60 $69.13 42,709
2021-07-14 $71.08 $71.15 $70.84 $70.89 $69.42 63,492
2021-07-13 $70.99 $71.10 $70.80 $70.80 $69.33 75,893
2021-07-12 $70.86 $71.08 $70.81 $71.08 $69.60 68,996
2021-07-09 $70.54 $70.91 $70.50 $70.90 $69.43 96,912
2021-07-08 $70.22 $70.28 $69.76 $70.12 $68.66 65,894
2021-07-07 $70.72 $70.84 $70.47 $70.80 $69.33 54,349
2021-07-06 $70.85 $70.85 $70.29 $70.55 $69.08 61,247
2021-07-02 $70.69 $70.84 $70.50 $70.84 $69.37 45,067
2021-07-01 $70.77 $70.90 $70.72 $70.83 $68.98 47,501
2021-06-30 $70.58 $70.77 $70.57 $70.65 $68.81 118,881
2021-06-29 $70.96 $70.96 $70.74 $70.77 $68.93 37,249
2021-06-28 $70.91 $70.91 $70.65 $70.77 $68.93 54,580
2021-06-25 $70.84 $70.90 $70.75 $70.90 $69.05 93,538
2021-06-24 $70.58 $70.71 $70.51 $70.68 $68.84 73,592
2021-06-23 $70.40 $70.50 $70.20 $70.20 $68.37 47,989
2021-06-22 $70.04 $70.47 $69.91 $70.33 $68.50 63,534
2021-06-21 $69.60 $70.21 $69.57 $70.14 $68.31 50,683
2021-06-18 $69.75 $69.77 $69.49 $69.50 $67.69 44,748
2021-06-17 $70.35 $70.41 $70.10 $70.32 $68.49 38,694
2021-06-16 $70.94 $70.94 $70.23 $70.41 $68.58 43,193
2021-06-15 $71.08 $71.08 $70.73 $70.84 $68.99 32,784
2021-06-14 $70.92 $70.95 $70.71 $70.92 $69.07 39,146
2021-06-11 $70.90 $70.91 $70.68 $70.84 $68.99 50,808
2021-06-10 $70.65 $70.89 $70.61 $70.77 $68.93 40,495
2021-06-09 $70.90 $70.90 $70.51 $70.51 $68.67 106,645
2021-06-08 $70.79 $70.79 $70.43 $70.65 $68.81 39,023
2021-06-07 $70.69 $70.69 $70.50 $70.66 $68.82 53,023
2021-06-04 $70.51 $70.65 $70.42 $70.61 $68.77 30,613
2021-06-03 $70.11 $70.26 $69.80 $70.08 $68.25 47,912
2021-06-02 $70.50 $70.50 $70.30 $70.46 $68.62 77,692
2021-06-01 $70.51 $70.72 $70.25 $70.31 $68.48 108,801
2021-05-28 $70.18 $70.24 $70.04 $70.10 $68.27 53,869
2021-05-27 $70.04 $70.08 $69.90 $69.95 $68.13 37,663
2021-05-26 $70.16 $70.16 $69.70 $69.90 $68.08 36,232
2021-05-25 $69.86 $70.00 $69.69 $69.78 $67.96 49,878
2021-05-24 $69.47 $69.87 $69.47 $69.74 $67.92 110,875
2021-05-21 $69.53 $69.60 $69.12 $69.28 $67.48 56,346
2021-05-20 $68.86 $69.45 $68.86 $69.33 $67.52 64,167
2021-05-19 $68.37 $68.74 $68.12 $68.73 $66.94 49,106
2021-05-18 $69.39 $69.39 $68.97 $68.97 $67.17 55,849
2021-05-17 $69.10 $69.13 $68.85 $69.08 $67.28 86,836
2021-05-14 $68.79 $69.32 $68.79 $69.26 $67.46 55,714
2021-05-13 $67.99 $68.53 $67.99 $68.36 $66.58 54,729
2021-05-12 $68.50 $68.74 $67.77 $67.79 $66.02 67,920
2021-05-11 $68.77 $69.14 $68.50 $69.00 $67.20 64,540
2021-05-10 $70.22 $70.30 $69.51 $69.58 $67.77 60,420
2021-05-07 $69.77 $70.19 $69.74 $70.13 $68.30 195,862
2021-05-06 $69.24 $69.63 $69.00 $69.63 $67.82 36,528
2021-05-05 $69.23 $69.34 $69.08 $69.13 $67.33 53,299
2021-05-04 $69.03 $69.09 $68.45 $68.86 $67.07 65,740
2021-05-03 $69.33 $69.53 $69.33 $69.40 $67.59 66,375
2021-04-30 $69.40 $69.47 $68.97 $69.07 $67.27 76,226
2021-04-29 $69.89 $69.90 $69.26 $69.70 $67.88 94,727
2021-04-28 $69.43 $69.68 $69.38 $69.53 $67.72 42,353
2021-04-27 $69.48 $69.49 $69.30 $69.45 $67.64 37,442
2021-04-26 $69.58 $69.58 $69.42 $69.50 $67.69 54,065
2021-04-23 $68.89 $69.54 $68.89 $69.32 $67.51 46,037
2021-04-22 $69.13 $69.20 $68.58 $68.72 $66.93 67,341
2021-04-21 $68.47 $69.11 $68.42 $69.11 $67.31 42,517
2021-04-20 $68.89 $68.98 $68.38 $68.50 $66.72 63,272
2021-04-19 $69.38 $69.44 $69.03 $69.17 $67.37 53,531
2021-04-16 $69.33 $69.48 $69.19 $69.44 $67.63 54,881
2021-04-15 $69.00 $69.20 $68.86 $69.16 $67.36 51,275
2021-04-14 $68.70 $68.85 $68.48 $68.60 $66.81 58,953
2021-04-13 $68.43 $68.71 $68.40 $68.65 $66.86 72,348
2021-04-12 $68.44 $68.50 $68.26 $68.38 $66.60 75,895
2021-04-09 $68.27 $68.57 $68.19 $68.57 $66.78 70,253
2021-04-08 $68.13 $68.35 $68.12 $68.33 $66.55 36,547
2021-04-07 $67.98 $68.07 $67.84 $67.94 $66.17 49,530
2021-04-06 $68.02 $68.18 $67.93 $67.99 $66.22 74,266
2021-04-05 $67.91 $68.19 $67.81 $68.11 $66.34 65,964
2021-04-01 $67.25 $67.52 $67.22 $67.52 $65.65 84,799
2021-03-31 $66.82 $67.14 $66.82 $66.93 $65.08 44,182
2021-03-30 $66.53 $66.89 $66.50 $66.76 $64.91 44,099
2021-03-29 $66.76 $66.96 $66.55 $66.86 $65.01 67,402
2021-03-26 $66.42 $67.10 $66.34 $67.06 $65.20 51,681
2021-03-25 $65.62 $66.24 $65.42 $66.12 $64.29 70,614
2021-03-24 $66.35 $66.45 $65.81 $65.81 $63.99 57,667
2021-03-23 $66.58 $66.80 $66.11 $66.16 $64.33 53,417
2021-03-22 $66.67 $67.05 $66.59 $66.81 $64.96 52,279
2021-03-19 $66.69 $66.91 $66.19 $66.66 $64.81 78,067
2021-03-18 $67.01 $67.28 $66.53 $66.53 $64.69 58,776
2021-03-17 $66.94 $67.46 $66.74 $67.38 $65.51 62,075
2021-03-16 $67.36 $67.36 $67.04 $67.18 $65.32 54,932
2021-03-15 $66.98 $67.21 $66.69 $67.18 $65.32 63,948
2021-03-12 $66.88 $66.92 $66.54 $66.86 $65.01 46,736
2021-03-11 $66.76 $67.13 $66.64 $66.91 $65.06 118,900
2021-03-10 $66.30 $66.47 $66.07 $66.27 $64.44 73,991
2021-03-09 $65.76 $66.30 $65.76 $66.00 $64.17 61,952
2021-03-08 $65.57 $65.85 $65.24 $65.24 $63.43 78,510
2021-03-05 $65.33 $65.69 $64.34 $65.54 $63.73 68,910
2021-03-04 $65.59 $65.86 $64.39 $64.86 $63.06 80,027
2021-03-03 $66.09 $66.19 $65.58 $65.62 $63.80 63,511
2021-03-02 $66.46 $66.47 $66.02 $66.17 $64.34 54,467
2021-03-01 $65.93 $66.59 $65.90 $66.39 $64.55 74,526
2021-02-26 $65.82 $65.96 $64.91 $65.18 $63.38 99,479
2021-02-25 $66.87 $67.00 $65.49 $65.66 $63.84 80,596
2021-02-24 $66.26 $66.95 $66.12 $66.89 $65.04 66,215
2021-02-23 $66.16 $66.71 $65.63 $66.52 $64.68 70,087
2021-02-22 $66.57 $66.82 $66.41 $66.42 $64.58 74,692
2021-02-19 $67.08 $67.20 $66.89 $66.95 $65.10 42,460
2021-02-18 $66.98 $66.98 $66.46 $66.89 $65.04 132,910
2021-02-17 $67.05 $67.25 $66.82 $67.25 $65.39 50,422
2021-02-16 $67.40 $67.59 $67.26 $67.30 $65.44 57,630
2021-02-12 $66.91 $67.27 $66.75 $67.27 $65.41 61,658
2021-02-11 $67.00 $67.19 $66.72 $66.98 $65.13 91,664
2021-02-10 $66.98 $67.13 $66.56 $66.79 $64.94 143,438
2021-02-09 $66.72 $66.93 $66.62 $66.77 $64.92 61,019
2021-02-08 $66.50 $66.68 $66.42 $66.67 $64.82 63,000
2021-02-05 $66.20 $66.31 $66.04 $66.27 $64.44 49,941
2021-02-04 $65.61 $65.95 $65.56 $65.95 $64.12 40,489
2021-02-03 $65.53 $65.76 $65.36 $65.55 $63.74 78,009
2021-02-02 $65.30 $65.61 $65.28 $65.52 $63.71 66,992
2021-02-01 $64.44 $64.94 $64.25 $64.84 $63.05 66,747
2021-01-29 $64.61 $64.75 $63.67 $63.98 $62.21 103,753
2021-01-28 $64.80 $65.46 $64.80 $65.00 $63.20 53,993
2021-01-27 $65.37 $65.40 $64.48 $64.60 $62.81 122,677
2021-01-26 $66.00 $66.09 $65.87 $65.95 $64.12 57,260
2021-01-25 $65.98 $66.07 $65.38 $65.98 $64.15 76,206
2021-01-22 $65.82 $66.02 $65.71 $65.92 $64.10 59,455
2021-01-21 $66.20 $66.33 $65.95 $66.14 $64.31 54,444
2021-01-20 $65.73 $66.18 $65.73 $66.12 $64.29 48,414
2021-01-19 $65.37 $65.53 $65.24 $65.40 $63.59 72,732
2021-01-15 $65.25 $65.30 $64.76 $65.02 $63.22 61,886
2021-01-14 $65.82 $65.85 $65.54 $65.62 $63.80 64,034
2021-01-13 $65.30 $65.61 $65.25 $65.43 $63.62 40,878
2021-01-12 $65.25 $65.46 $65.10 $65.40 $63.59 62,594
2021-01-11 $65.19 $65.71 $65.02 $65.21 $63.40 80,268
2021-01-08 $65.52 $65.70 $65.13 $65.65 $63.83 75,816
2021-01-07 $64.98 $65.34 $64.98 $65.25 $63.44 121,393
2021-01-06 $64.21 $65.17 $64.21 $64.79 $63.00 70,087
2021-01-05 $63.87 $64.51 $63.87 $64.43 $62.65 83,763
2021-01-04 $64.54 $64.69 $63.53 $63.86 $62.09 165,962
2020-12-31 $64.24 $64.38 $63.98 $64.18 $62.40 88,497
2020-12-30 $64.14 $64.38 $64.14 $64.21 $62.43 38,913
2020-12-29 $64.19 $64.33 $63.93 $63.97 $62.20 59,211
2020-12-28 $63.93 $63.97 $63.83 $63.90 $62.13 50,306
2020-12-24 $63.51 $63.64 $63.38 $63.58 $61.82 32,777
2020-12-23 $63.73 $64.00 $63.73 $63.87 $61.69 85,486
2020-12-22 $63.64 $63.66 $63.40 $63.55 $61.38 41,362
2020-12-21 $63.29 $63.75 $62.95 $63.66 $61.49 72,053
2020-12-18 $64.29 $64.39 $63.83 $64.12 $61.94 46,227
2020-12-17 $64.15 $64.32 $64.14 $64.27 $62.08 39,074
2020-12-16 $63.75 $64.01 $63.67 $63.96 $61.78 131,940
2020-12-15 $63.40 $63.82 $63.26 $63.82 $61.65 70,572
2020-12-14 $63.48 $63.74 $63.15 $63.18 $61.03 46,331
2020-12-11 $63.18 $63.34 $62.98 $63.32 $61.16 59,895
2020-12-10 $63.17 $63.50 $63.09 $63.46 $61.30 40,547
2020-12-09 $63.67 $63.75 $63.08 $63.34 $61.18 44,530
2020-12-08 $63.32 $63.62 $63.30 $63.53 $61.37 48,157
2020-12-07 $63.42 $63.58 $63.30 $63.45 $61.29 92,418
2020-12-04 $63.34 $63.63 $63.34 $63.61 $61.44 40,685
2020-12-03 $63.06 $63.37 $63.06 $63.10 $60.95 65,370
2020-12-02 $62.81 $63.05 $62.70 $63.03 $60.88 66,382
2020-12-01 $62.91 $63.09 $62.85 $62.99 $60.84 83,443
2020-11-30 $62.76 $62.76 $62.16 $62.22 $60.10 54,508
2020-11-27 $62.70 $62.90 $62.70 $62.85 $60.71 24,435
2020-11-25 $62.61 $62.61 $62.31 $62.54 $60.41 93,980
2020-11-24 $62.19 $62.71 $62.15 $62.63 $60.50 65,737
2020-11-23 $61.98 $62.11 $61.65 $61.90 $59.79 122,174
2020-11-20 $61.73 $61.89 $61.68 $61.76 $59.66 51,039
2020-11-19 $61.49 $61.84 $61.38 $61.73 $59.63 41,297
2020-11-18 $62.05 $62.18 $61.54 $61.54 $59.44 93,636
2020-11-17 $61.82 $62.12 $61.71 $61.98 $59.87 74,934
2020-11-16 $61.84 $62.05 $61.71 $62.03 $59.92 63,100
2020-11-13 $61.09 $61.56 $61.04 $61.50 $59.40 35,207
2020-11-12 $61.19 $61.33 $60.55 $60.74 $58.67 54,531
2020-11-11 $61.24 $61.36 $61.12 $61.36 $59.27 34,428
2020-11-10 $60.75 $61.10 $60.68 $60.91 $58.83 63,421
2020-11-09 $60.59 $62.00 $60.43 $60.91 $58.83 153,673
2020-11-06 $60.05 $60.24 $59.85 $60.13 $58.08 26,996
2020-11-05 $59.79 $60.21 $59.79 $60.10 $58.05 71,699
2020-11-04 $58.52 $59.50 $58.52 $59.06 $57.05 47,031
2020-11-03 $57.90 $58.34 $57.81 $58.07 $56.09 59,906
2020-11-02 $57.18 $57.38 $56.89 $57.24 $55.29 41,621
2020-10-30 $56.84 $56.97 $56.39 $56.73 $54.80 46,701
2020-10-29 $56.83 $57.45 $56.61 $57.19 $55.24 63,819
2020-10-28 $57.68 $57.68 $56.75 $56.81 $54.87 162,870
2020-10-27 $58.48 $58.53 $58.25 $58.26 $56.28 29,837
2020-10-26 $58.83 $58.99 $58.07 $58.45 $56.46 47,601
2020-10-23 $59.31 $59.37 $59.09 $59.37 $57.35 24,945
2020-10-22 $59.00 $59.20 $58.67 $59.15 $57.13 45,398
2020-10-21 $59.08 $59.35 $58.95 $58.95 $56.94 27,063
2020-10-20 $59.12 $59.45 $59.02 $59.05 $57.04 54,421
2020-10-19 $59.45 $59.61 $58.76 $58.82 $56.82 31,561
2020-10-16 $59.47 $59.66 $59.34 $59.35 $57.33 26,815
2020-10-15 $58.66 $59.35 $58.66 $59.23 $57.21 37,887
2020-10-14 $59.92 $60.00 $59.47 $59.54 $57.51 32,130
2020-10-13 $59.98 $59.98 $59.65 $59.76 $57.72 36,160
2020-10-12 $59.84 $60.24 $59.74 $60.14 $58.09 127,231
2020-10-09 $59.36 $59.60 $59.32 $59.58 $57.55 46,011
2020-10-08 $59.02 $59.19 $58.97 $59.13 $57.12 37,172
2020-10-07 $58.51 $58.85 $58.51 $58.74 $56.74 27,622
2020-10-06 $58.68 $58.89 $58.06 $58.14 $56.16 35,928
2020-10-05 $58.17 $58.63 $58.17 $58.63 $56.63 39,669
2020-10-02 $57.42 $58.00 $57.34 $57.85 $55.88 65,724
2020-10-01 $58.18 $58.33 $58.09 $58.25 $56.11 88,856
2020-09-30 $57.74 $58.30 $57.69 $58.00 $55.87 32,668
2020-09-29 $57.94 $58.02 $57.63 $57.75 $55.63 40,652
2020-09-28 $57.84 $58.00 $57.68 $57.88 $55.75 38,195
2020-09-25 $56.51 $57.21 $56.39 $57.20 $55.10 412,401
2020-09-24 $56.36 $57.07 $56.20 $56.67 $54.59 67,505
2020-09-23 $57.53 $57.71 $56.63 $56.70 $54.62 77,229
2020-09-22 $57.31 $57.56 $57.01 $57.50 $55.39 40,204
2020-09-21 $57.45 $57.45 $56.45 $57.28 $55.18 72,798
2020-09-18 $58.67 $58.67 $57.94 $58.13 $56.00 39,148
2020-09-17 $58.22 $58.75 $58.20 $58.59 $56.44 32,959
2020-09-16 $59.09 $59.25 $58.74 $58.84 $56.68 37,767
2020-09-15 $59.03 $59.22 $58.80 $58.86 $56.70 25,635
2020-09-14 $58.53 $58.81 $58.50 $58.59 $56.44 46,940
2020-09-11 $58.13 $58.41 $57.79 $58.11 $55.98 396,858
2020-09-10 $58.71 $58.92 $57.85 $57.85 $55.73 27,285
2020-09-09 $58.25 $58.87 $58.20 $58.63 $56.48 32,242
2020-09-08 $58.10 $58.25 $57.70 $57.70 $55.58 52,034
2020-09-04 $59.02 $59.02 $57.89 $58.78 $56.62 95,405
2020-09-03 $60.29 $60.29 $58.68 $58.88 $56.72 80,742
2020-09-02 $59.93 $60.47 $59.87 $60.45 $58.23 31,319
2020-09-01 $59.42 $59.81 $59.42 $59.73 $57.54 42,961
2020-08-31 $59.98 $59.98 $59.36 $59.50 $57.32 57,629
2020-08-28 $59.55 $59.72 $59.43 $59.62 $57.43 43,053
2020-08-27 $59.59 $59.75 $59.11 $59.32 $57.14 58,663
2020-08-26 $59.09 $59.57 $59.09 $59.47 $57.29 72,180
2020-08-25 $59.12 $59.15 $58.87 $59.12 $56.95 82,372
2020-08-24 $58.85 $59.00 $58.76 $58.97 $56.80 47,512
2020-08-21 $58.29 $58.49 $58.20 $58.49 $56.34 37,181
2020-08-20 $58.06 $58.51 $58.06 $58.42 $56.27 28,072
2020-08-19 $58.72 $58.90 $58.39 $58.40 $56.26 36,972
2020-08-18 $58.81 $58.86 $58.52 $58.72 $56.56 30,436
2020-08-17 $58.60 $58.67 $58.38 $58.67 $56.52 36,905
2020-08-14 $58.37 $58.46 $58.21 $58.38 $56.24 27,663
2020-08-13 $58.55 $58.75 $58.31 $58.50 $56.35 30,783
2020-08-12 $58.36 $58.77 $58.36 $58.69 $56.53 24,205
2020-08-11 $58.40 $58.57 $57.89 $57.95 $55.82 29,572
2020-08-10 $57.91 $58.19 $57.85 $58.05 $55.92 41,353
2020-08-07 $57.84 $58.00 $57.71 $57.99 $55.86 28,347
2020-08-06 $57.72 $58.13 $57.72 $58.11 $55.98 34,098
2020-08-05 $57.73 $57.98 $57.73 $57.88 $55.75 37,360
2020-08-04 $57.21 $57.55 $57.20 $57.55 $55.44 54,347
2020-08-03 $57.06 $57.34 $56.75 $57.23 $55.13 42,544
2020-07-31 $57.05 $57.05 $56.21 $56.75 $54.67 43,397
2020-07-30 $56.50 $56.97 $56.37 $56.93 $54.84 115,665
2020-07-29 $56.99 $57.42 $56.92 $57.24 $55.14 48,488
2020-07-28 $56.91 $57.05 $56.75 $56.75 $54.66 28,795
2020-07-27 $56.87 $57.06 $56.69 $57.02 $54.93 37,258
2020-07-24 $56.64 $56.73 $56.40 $56.59 $54.51 51,334
2020-07-23 $57.24 $57.36 $56.68 $56.82 $54.73 42,049
2020-07-22 $57.07 $57.29 $57.05 $57.29 $55.19 41,336
2020-07-21 $57.08 $57.36 $57.01 $57.01 $54.92 57,784
2020-07-20 $56.47 $56.97 $56.42 $56.93 $54.84 38,233
2020-07-17 $56.54 $56.80 $56.29 $56.55 $54.47 33,017
2020-07-16 $56.35 $56.43 $56.16 $56.37 $54.30 54,880
2020-07-15 $56.42 $56.76 $56.31 $56.67 $54.59 75,303
2020-07-14 $55.23 $56.18 $55.23 $56.15 $54.09 74,000
2020-07-13 $56.09 $56.53 $55.44 $55.55 $53.51 67,079
2020-07-10 $55.54 $55.93 $55.38 $55.93 $53.88 72,730
2020-07-09 $55.92 $55.98 $55.05 $55.53 $53.49 55,000
2020-07-08 $55.48 $55.84 $55.34 $55.84 $53.79 61,654
2020-07-07 $55.73 $55.88 $55.34 $55.42 $53.39 81,754
2020-07-06 $55.73 $55.94 $55.72 $55.82 $53.77 53,912
2020-07-02 $55.29 $55.53 $55.01 $55.09 $53.07 58,453
2020-07-01 $54.92 $55.20 $54.92 $55.00 $52.64 111,536
2020-06-30 $54.35 $54.96 $54.30 $54.88 $52.52 42,269
2020-06-29 $54.09 $54.49 $53.88 $54.45 $52.11 163,556
2020-06-26 $54.61 $54.73 $53.92 $54.01 $51.69 29,012
2020-06-25 $54.21 $54.79 $54.03 $54.75 $52.40 37,007
2020-06-24 $55.02 $55.14 $54.10 $54.37 $52.04 62,257
2020-06-23 $55.59 $55.78 $55.40 $55.46 $53.08 31,703
2020-06-22 $54.85 $55.25 $54.85 $55.23 $52.86 129,863
2020-06-19 $55.52 $55.52 $54.68 $54.89 $52.53 39,033
2020-06-18 $54.82 $55.10 $54.77 $55.06 $52.70 41,422
2020-06-17 $55.40 $55.43 $55.07 $55.07 $52.71 29,806
2020-06-16 $55.43 $55.55 $54.62 $55.11 $52.74 89,036
2020-06-15 $53.18 $54.63 $53.18 $54.37 $52.04 90,956
2020-06-12 $54.55 $54.71 $53.47 $54.09 $51.77 73,421
2020-06-11 $55.07 $55.07 $53.44 $53.58 $51.28 86,671
2020-06-10 $56.35 $56.50 $55.95 $56.18 $53.77 116,677
2020-06-09 $56.22 $56.46 $56.10 $56.39 $53.97 54,370
2020-06-08 $56.31 $56.72 $56.16 $56.68 $54.25 63,268
2020-06-05 $55.94 $56.42 $55.94 $56.10 $53.69 97,782
2020-06-04 $55.14 $55.30 $54.95 $55.11 $52.74 44,821
2020-06-03 $54.93 $55.40 $54.85 $55.33 $52.96 71,814
2020-06-02 $54.15 $54.49 $54.15 $54.49 $52.15 33,649
2020-06-01 $53.51 $54.08 $53.51 $53.96 $51.64 68,404
2020-05-29 $53.29 $53.54 $52.98 $53.50 $51.20 67,246
2020-05-28 $53.58 $53.90 $53.35 $53.35 $51.06 69,214
2020-05-27 $53.23 $53.36 $52.62 $53.30 $51.01 50,781
2020-05-26 $52.96 $53.10 $52.75 $52.76 $50.50 117,756
2020-05-22 $51.86 $51.97 $51.64 $51.97 $49.74 83,167
2020-05-21 $52.31 $52.42 $51.85 $51.93 $49.70 50,149
2020-05-20 $52.08 $52.46 $52.08 $52.37 $50.12 40,955
2020-05-19 $51.77 $52.08 $51.53 $51.53 $49.32 62,398
2020-05-18 $51.43 $52.15 $51.35 $52.03 $49.80 93,150
2020-05-15 $50.12 $50.52 $50.12 $50.52 $48.35 81,884
2020-05-14 $49.77 $50.47 $49.35 $50.47 $48.30 93,753
2020-05-13 $50.97 $50.97 $50.01 $50.22 $48.06 55,925
2020-05-12 $51.66 $51.80 $50.88 $50.88 $48.70 133,270
2020-05-11 $51.35 $51.67 $51.24 $51.59 $49.38 121,788
2020-05-08 $51.41 $51.64 $51.18 $51.64 $49.42 51,232
2020-05-07 $50.86 $51.09 $50.76 $50.82 $48.64 45,215
2020-05-06 $50.76 $50.88 $50.29 $50.31 $48.15 64,758
2020-05-05 $50.59 $51.03 $50.51 $50.59 $48.42 73,708
2020-05-04 $49.96 $50.40 $49.85 $50.40 $48.24 121,820
2020-05-01 $50.69 $50.69 $50.07 $50.26 $48.10 104,642
2020-04-30 $51.75 $51.75 $51.22 $51.41 $49.20 123,583
2020-04-29 $51.72 $52.19 $51.60 $52.03 $49.80 69,756
2020-04-28 $51.33 $51.53 $50.81 $50.86 $48.68 93,023
2020-04-27 $50.54 $50.90 $50.39 $50.86 $48.68 216,389
2020-04-24 $50.05 $50.42 $49.68 $50.22 $48.06 92,537
2020-04-23 $49.97 $50.44 $49.69 $49.84 $47.70 100,717
2020-04-22 $49.72 $49.94 $49.55 $49.81 $47.67 96,051
2020-04-21 $49.75 $49.75 $48.89 $49.09 $46.98 206,307
2020-04-20 $50.24 $50.70 $50.00 $50.09 $47.94 178,097
2020-04-17 $50.60 $50.74 $50.15 $50.72 $48.54 124,364
2020-04-16 $49.57 $49.78 $49.29 $49.61 $47.48 80,558
2020-04-15 $49.56 $49.76 $49.29 $49.47 $47.35 87,875
2020-04-14 $50.18 $50.59 $50.14 $50.54 $48.37 91,025
2020-04-13 $49.71 $49.73 $49.01 $49.50 $47.38 204,080
2020-04-09 $49.76 $50.45 $49.61 $49.84 $47.70 213,844
2020-04-08 $48.67 $49.41 $48.24 $49.17 $47.06 137,358
2020-04-07 $49.38 $49.41 $48.14 $48.40 $46.32 139,382
2020-04-06 $47.30 $48.27 $47.21 $48.07 $46.01 163,844
2020-04-03 $46.22 $46.59 $45.60 $46.10 $44.12 115,748
2020-04-02 $45.68 $47.44 $45.63 $46.50 $44.50 92,057
2020-04-01 $46.41 $46.87 $45.75 $46.01 $43.88 223,284
2020-03-31 $47.78 $48.26 $47.34 $47.46 $45.27 149,688
2020-03-30 $47.17 $48.09 $46.90 $47.84 $45.63 157,351
2020-03-27 $46.99 $48.14 $46.61 $47.29 $45.10 202,744
2020-03-26 $46.66 $48.31 $46.61 $48.16 $45.93 298,444
2020-03-25 $45.44 $47.46 $45.20 $46.12 $43.99 231,759
2020-03-24 $44.00 $45.36 $44.00 $45.13 $43.04 151,728
2020-03-23 $42.63 $43.00 $41.85 $42.55 $40.58 502,087
2020-03-20 $44.64 $44.79 $42.67 $42.71 $40.74 345,735
2020-03-19 $42.77 $44.44 $42.74 $43.68 $41.66 184,161
2020-03-18 $43.56 $44.60 $42.20 $43.35 $41.35 244,634
2020-03-17 $45.00 $46.06 $44.21 $45.68 $43.57 203,178
2020-03-16 $44.95 $46.22 $43.10 $45.08 $43.00 259,834
2020-03-13 $47.60 $48.80 $46.01 $48.29 $46.06 167,479
2020-03-12 $47.07 $48.00 $45.00 $45.60 $43.49 344,598
2020-03-11 $51.28 $51.29 $49.80 $50.19 $47.87 213,019
2020-03-10 $51.50 $52.36 $50.67 $52.36 $49.94 198,849
2020-03-09 $51.50 $52.01 $49.17 $50.68 $48.34 173,761
2020-03-06 $53.85 $54.16 $53.38 $54.12 $51.62 154,937
2020-03-05 $55.11 $55.36 $54.43 $54.75 $52.22 93,213
2020-03-04 $55.31 $56.00 $55.04 $56.00 $53.41 58,657
2020-03-03 $55.42 $56.50 $54.28 $54.55 $52.03 103,269
2020-03-02 $54.13 $55.28 $53.80 $55.27 $52.71 134,576
2020-02-28 $52.99 $53.97 $52.66 $53.85 $51.36 203,928
2020-02-27 $55.11 $55.60 $54.22 $54.22 $51.71 136,138
2020-02-26 $56.13 $56.63 $55.90 $55.90 $53.32 108,415
2020-02-25 $57.19 $57.20 $55.82 $55.93 $53.34 116,423
2020-02-24 $57.16 $57.35 $56.95 $57.06 $54.42 105,332
2020-02-21 $58.85 $58.85 $58.57 $58.67 $55.96 64,872
2020-02-20 $59.13 $59.18 $58.65 $59.00 $56.27 102,513
2020-02-19 $59.15 $59.32 $59.15 $59.26 $56.52 58,858
2020-02-18 $59.00 $59.09 $58.87 $58.95 $56.22 63,901
2020-02-14 $59.20 $59.29 $59.07 $59.22 $56.48 46,093
2020-02-13 $59.12 $59.31 $59.01 $59.20 $56.46 41,429
2020-02-12 $59.31 $59.41 $59.25 $59.41 $56.66 33,210
2020-02-11 $59.18 $59.28 $59.04 $59.08 $56.35 48,658
2020-02-10 $58.55 $58.88 $58.53 $58.88 $56.16 41,507
2020-02-07 $58.81 $58.81 $58.57 $58.64 $55.93 62,935
2020-02-06 $58.92 $58.98 $58.83 $58.97 $56.24 44,365
2020-02-05 $58.69 $58.81 $58.66 $58.79 $56.07 62,428
2020-02-04 $58.22 $58.44 $58.22 $58.37 $55.67 46,293
2020-02-03 $57.43 $57.85 $57.43 $57.63 $54.97 73,372
2020-01-31 $57.98 $57.98 $57.22 $57.38 $54.73 73,412
2020-01-30 $57.70 $58.21 $57.65 $58.12 $55.43 36,413
2020-01-29 $58.27 $58.40 $58.12 $58.12 $55.43 34,178
2020-01-28 $57.88 $58.22 $57.83 $58.11 $55.42 55,370
2020-01-27 $57.76 $57.95 $57.50 $57.70 $55.03 97,361
2020-01-24 $59.00 $59.02 $58.42 $58.58 $55.87 56,437
2020-01-23 $58.84 $58.96 $58.57 $58.96 $56.23 56,015
2020-01-22 $59.03 $59.16 $58.90 $59.00 $56.27 68,061
2020-01-21 $59.03 $59.05 $58.84 $58.92 $56.20 101,874
2020-01-17 $59.06 $59.21 $59.05 $59.20 $56.46 66,547
2020-01-16 $58.91 $59.06 $58.83 $59.05 $56.32 73,377
2020-01-15 $58.55 $58.81 $58.55 $58.65 $55.94 72,451
2020-01-14 $58.68 $58.75 $58.57 $58.60 $55.89 92,533
2020-01-13 $58.49 $58.73 $58.39 $58.73 $56.01 121,673
2020-01-10 $58.47 $58.60 $58.31 $58.31 $55.61 172,018
2020-01-09 $58.43 $58.48 $58.31 $58.48 $55.78 54,499
2020-01-08 $58.06 $58.37 $58.05 $58.23 $55.54 65,513
2020-01-07 $58.21 $58.21 $58.00 $58.09 $55.40 54,725
2020-01-06 $57.86 $58.21 $57.83 $58.21 $55.52 66,973
2020-01-03 $57.92 $58.26 $57.89 $58.11 $55.42 105,361
2020-01-02 $58.33 $58.49 $58.22 $58.48 $55.78 162,498
2019-12-31 $57.86 $58.00 $57.77 $58.00 $55.32 64,190
2019-12-30 $58.19 $58.19 $57.80 $57.80 $55.13 78,838
2019-12-27 $58.10 $58.27 $58.07 $58.15 $55.46 46,619
2019-12-26 $58.00 $58.07 $57.91 $58.07 $55.38 57,298
2019-12-24 $57.84 $57.84 $57.77 $57.84 $55.17 33,552
2019-12-23 $58.41 $58.42 $58.35 $58.40 $55.18 44,727
2019-12-20 $58.32 $58.43 $58.27 $58.31 $55.10 80,076
2019-12-19 $58.16 $58.24 $58.02 $58.21 $55.00 36,875
2019-12-18 $58.10 $58.14 $58.07 $58.12 $54.92 29,905
2019-12-17 $58.13 $58.19 $58.04 $58.13 $54.93 46,340
2019-12-16 $58.01 $58.24 $58.00 $58.14 $54.94 42,315
2019-12-13 $57.67 $57.92 $57.64 $57.79 $54.61 39,002
2019-12-12 $57.24 $57.68 $57.24 $57.56 $54.39 87,965
2019-12-11 $57.02 $57.29 $57.02 $57.24 $54.09 51,842
2019-12-10 $56.96 $57.08 $56.84 $57.01 $53.87 36,246
2019-12-09 $57.11 $57.21 $56.95 $56.95 $53.81 87,816
2019-12-06 $57.09 $57.23 $57.06 $57.19 $54.04 34,260
2019-12-05 $56.79 $56.87 $56.70 $56.73 $53.60 48,436
2019-12-04 $56.64 $56.83 $56.64 $56.79 $53.66 84,926
2019-12-03 $56.32 $56.47 $56.03 $56.47 $53.36 43,867
2019-12-02 $56.91 $56.91 $56.52 $56.57 $53.45 46,612
2019-11-29 $57.05 $57.09 $56.94 $56.94 $53.80 19,387
2019-11-27 $57.18 $57.23 $57.08 $57.20 $54.05 42,349
2019-11-26 $56.98 $57.08 $56.98 $57.08 $53.94 36,487
2019-11-25 $56.80 $57.00 $56.80 $57.00 $53.86 38,929
2019-11-22 $56.70 $56.70 $56.50 $56.68 $53.56 25,917
2019-11-21 $56.62 $56.64 $56.42 $56.61 $53.49 35,353
2019-11-20 $56.73 $56.82 $56.37 $56.66 $53.54 31,020
2019-11-19 $56.97 $56.99 $56.75 $56.87 $53.74 151,902
2019-11-18 $56.79 $56.89 $56.72 $56.85 $53.72 35,680
2019-11-15 $56.64 $56.81 $56.60 $56.81 $53.68 26,736
2019-11-14 $56.43 $56.54 $56.33 $56.52 $53.41 48,274
2019-11-13 $56.43 $56.51 $56.30 $56.49 $53.38 28,163
2019-11-12 $56.49 $56.65 $56.45 $56.46 $53.35 72,050
2019-11-11 $56.41 $56.53 $56.33 $56.52 $53.41 32,980
2019-11-08 $56.47 $56.62 $56.46 $56.62 $53.50 34,528
2019-11-07 $56.70 $56.76 $56.57 $56.65 $53.53 34,252
2019-11-06 $56.50 $56.53 $56.41 $56.52 $53.41 35,950
2019-11-05 $56.54 $56.58 $56.46 $56.50 $53.39 32,741
2019-11-04 $56.56 $56.67 $56.46 $56.57 $53.45 59,594
2019-11-01 $56.14 $56.37 $56.14 $56.29 $53.19 63,397
2019-10-31 $56.05 $56.05 $55.71 $55.88 $52.80 42,840
2019-10-30 $55.85 $56.03 $55.66 $56.03 $52.94 28,702
2019-10-29 $55.80 $55.94 $55.75 $55.81 $52.74 25,177
2019-10-28 $55.73 $55.93 $55.73 $55.85 $52.77 33,498
2019-10-25 $55.47 $55.75 $55.47 $55.70 $52.63 35,763
2019-10-24 $55.72 $55.72 $55.48 $55.57 $52.51 73,144
2019-10-23 $55.34 $55.49 $55.34 $55.42 $52.37 101,738
2019-10-22 $55.45 $55.57 $55.33 $55.33 $52.28 21,095
2019-10-21 $55.41 $55.45 $55.32 $55.45 $52.39 28,168
2019-10-18 $55.24 $55.29 $55.04 $55.18 $52.14 31,043
2019-10-17 $55.34 $55.38 $55.18 $55.23 $52.19 21,293
2019-10-16 $55.08 $55.18 $55.04 $55.15 $52.11 43,747
2019-10-15 $54.87 $55.23 $54.87 $55.15 $52.11 29,495
2019-10-14 $54.72 $54.80 $54.66 $54.75 $51.73 31,598
2019-10-11 $54.73 $55.07 $54.73 $54.80 $51.78 30,509
2019-10-10 $53.94 $54.34 $53.94 $54.21 $51.22 54,211
2019-10-09 $53.98 $54.12 $53.89 $54.02 $51.04 31,112
2019-10-08 $54.06 $54.06 $53.62 $53.68 $50.72 66,218
2019-10-07 $54.24 $54.44 $54.20 $54.23 $51.24 38,566
2019-10-04 $53.99 $54.39 $53.99 $54.37 $51.37 31,818
2019-10-03 $53.51 $53.89 $53.26 $53.89 $50.92 84,629
2019-10-02 $53.94 $54.12 $53.39 $53.52 $50.57 135,645
2019-10-01 $54.91 $54.97 $54.38 $54.46 $51.29 84,279
2019-09-30 $54.79 $54.99 $54.79 $54.92 $51.72 30,772
2019-09-27 $55.02 $55.04 $54.56 $54.74 $51.55 24,835
2019-09-26 $55.04 $55.05 $54.80 $54.98 $51.78 29,413
2019-09-25 $54.78 $54.98 $54.60 $54.94 $51.74 35,918
2019-09-24 $55.27 $55.30 $54.81 $54.88 $51.68 36,982
2019-09-23 $55.17 $55.19 $54.99 $55.15 $51.94 28,505
2019-09-20 $55.36 $55.42 $55.10 $55.19 $51.97 22,453
2019-09-19 $55.27 $55.47 $55.15 $55.28 $52.06 40,315
2019-09-18 $55.25 $55.25 $54.97 $55.24 $52.02 24,933
2019-09-17 $55.09 $55.30 $55.05 $55.30 $52.08 37,843
2019-09-16 $55.16 $55.23 $55.07 $55.17 $51.95 32,931
2019-09-13 $55.39 $55.46 $55.29 $55.33 $52.10 29,369
2019-09-12 $55.25 $55.41 $55.13 $55.31 $52.09 112,476
2019-09-11 $54.86 $55.11 $54.83 $55.11 $51.90 51,256
2019-09-10 $54.68 $54.79 $54.57 $54.79 $51.60 41,526
2019-09-09 $54.84 $54.87 $54.71 $54.78 $51.59 60,475
2019-09-06 $54.80 $54.87 $54.75 $54.77 $51.58 79,850
2019-09-05 $54.60 $54.81 $54.60 $54.70 $51.51 45,215
2019-09-04 $54.11 $54.31 $54.09 $54.31 $51.14 42,608
2019-09-03 $53.68 $53.79 $53.59 $53.77 $50.64 139,911
2019-08-30 $54.08 $54.10 $53.81 $53.98 $50.83 47,877
2019-08-29 $53.77 $53.91 $53.63 $53.89 $50.75 40,232
2019-08-28 $53.09 $53.43 $53.02 $53.43 $50.32 28,366
2019-08-27 $53.62 $53.62 $53.15 $53.19 $50.09 44,007
2019-08-26 $53.25 $53.33 $53.07 $53.26 $50.16 26,794
2019-08-23 $53.54 $53.80 $52.79 $52.89 $49.81 29,300
2019-08-22 $53.83 $53.90 $53.54 $53.70 $50.57 118,113
2019-08-21 $53.85 $53.91 $53.78 $53.86 $50.72 31,512
2019-08-20 $53.66 $53.69 $53.50 $53.53 $50.41 21,359
2019-08-19 $53.72 $53.78 $53.65 $53.72 $50.59 45,295
2019-08-16 $53.03 $53.41 $53.03 $53.37 $50.26 223,940
2019-08-15 $52.77 $52.87 $52.56 $52.82 $49.74 47,975
2019-08-14 $53.61 $53.61 $52.61 $52.61 $49.54 51,157
2019-08-13 $53.25 $53.94 $53.25 $53.79 $50.65 32,276
2019-08-12 $53.50 $53.51 $53.20 $53.30 $50.19 27,500
2019-08-09 $53.94 $53.94 $53.54 $53.74 $50.61 34,389
2019-08-08 $53.59 $54.06 $53.57 $54.06 $50.91 27,923
2019-08-07 $52.96 $53.50 $52.70 $53.47 $50.35 37,310
2019-08-06 $53.15 $54.26 $52.90 $53.21 $50.11 96,175
2019-08-05 $53.41 $53.50 $52.56 $52.81 $49.73 100,815
2019-08-02 $54.08 $54.22 $53.77 $53.99 $50.84 44,419
2019-08-01 $54.60 $55.05 $54.16 $54.31 $51.14 63,451
2019-07-31 $54.91 $55.07 $54.30 $54.53 $51.35 40,616
2019-07-30 $54.90 $55.00 $54.85 $54.92 $51.72 25,128
2019-07-29 $55.26 $55.30 $55.15 $55.18 $51.96 37,503
2019-07-26 $55.12 $55.30 $55.02 $55.30 $52.08 27,957
2019-07-25 $55.26 $55.26 $54.95 $55.00 $51.79 23,755
2019-07-24 $55.08 $55.35 $55.07 $55.35 $52.12 28,137
2019-07-23 $55.05 $55.21 $55.03 $55.20 $51.98 61,110
2019-07-22 $54.91 $54.99 $54.85 $54.89 $51.69 64,099
2019-07-19 $55.11 $55.15 $54.84 $54.84 $51.64 39,371
2019-07-18 $54.81 $55.07 $54.68 $55.07 $51.86 39,636
2019-07-17 $55.06 $55.08 $54.85 $54.86 $51.66 30,410
2019-07-16 $55.14 $55.21 $55.00 $55.08 $51.87 52,669
2019-07-15 $55.24 $55.25 $55.11 $55.21 $51.99 31,900
2019-07-12 $55.03 $55.17 $54.96 $55.17 $51.95 46,620
2019-07-11 $55.08 $55.09 $54.90 $55.04 $51.83 47,348
2019-07-10 $55.07 $55.15 $54.91 $55.03 $51.82 67,386
2019-07-09 $54.66 $54.84 $54.62 $54.84 $51.64 66,247
2019-07-08 $54.93 $54.97 $54.80 $54.91 $51.71 41,484
2019-07-05 $55.00 $55.17 $54.80 $55.09 $51.88 45,032
2019-07-03 $55.15 $55.35 $55.10 $55.35 $52.12 28,734
2019-07-02 $54.94 $54.96 $54.85 $54.95 $51.75 105,785
2019-07-01 $55.52 $55.75 $55.30 $55.45 $51.70 137,981
2019-06-28 $54.98 $55.15 $54.98 $55.15 $51.42 36,842
2019-06-27 $54.86 $54.93 $54.79 $54.92 $51.21 23,748
2019-06-26 $54.78 $54.92 $54.68 $54.73 $51.03 27,265
2019-06-25 $55.01 $55.01 $54.64 $54.65 $50.96 45,386
2019-06-24 $55.06 $55.14 $55.03 $55.06 $51.34 53,538
2019-06-21 $55.10 $55.18 $55.00 $55.01 $51.29 46,390
2019-06-20 $55.23 $55.26 $54.94 $55.24 $51.51 43,271
2019-06-19 $54.53 $54.80 $54.50 $54.78 $51.08 229,188
2019-06-18 $54.10 $54.59 $54.10 $54.54 $50.85 49,456
2019-06-17 $53.98 $54.05 $53.88 $53.97 $50.32 33,917
2019-06-14 $54.09 $54.09 $53.87 $53.98 $50.33 27,442
2019-06-13 $54.12 $54.20 $54.00 $54.10 $50.44 24,753
2019-06-12 $54.11 $54.13 $53.91 $53.92 $50.28 66,916
2019-06-11 $54.34 $54.40 $54.05 $54.20 $50.54 88,566
2019-06-10 $54.02 $54.25 $54.02 $54.10 $50.44 52,778
2019-06-07 $53.68 $54.08 $53.68 $53.92 $50.28 38,131
2019-06-06 $53.28 $53.51 $53.21 $53.46 $49.85 29,975
2019-06-05 $53.30 $53.30 $53.08 $53.20 $49.60 22,944
2019-06-04 $52.71 $53.13 $52.61 $53.13 $49.54 40,058
2019-06-03 $52.38 $52.55 $52.27 $52.38 $48.84 42,286
2019-05-31 $52.30 $52.45 $52.20 $52.38 $48.84 95,452
2019-05-30 $52.64 $52.76 $52.55 $52.70 $49.14 234,947
2019-05-29 $52.56 $52.60 $52.33 $52.59 $49.04 38,814
2019-05-28 $53.12 $53.28 $52.72 $52.72 $49.16 83,694
2019-05-24 $53.12 $53.19 $53.00 $53.10 $49.51 22,115
2019-05-23 $52.96 $52.96 $52.66 $52.83 $49.26 52,660
2019-05-22 $53.29 $53.41 $53.24 $53.36 $49.75 44,312
2019-05-21 $53.39 $53.50 $53.30 $53.46 $49.85 44,122
2019-05-20 $53.12 $53.29 $53.01 $53.15 $49.56 28,906
2019-05-17 $53.28 $53.66 $53.28 $53.31 $49.71 27,064
2019-05-16 $53.51 $53.88 $53.46 $53.68 $50.05 43,558
2019-05-15 $52.94 $53.46 $52.92 $53.40 $49.79 46,549
2019-05-14 $52.94 $53.35 $52.88 $53.21 $49.61 44,069
2019-05-13 $53.03 $53.10 $52.65 $52.81 $49.24 97,698
2019-05-10 $53.49 $53.84 $53.11 $53.81 $50.17 88,065
2019-05-09 $53.39 $53.70 $53.17 $53.63 $50.01 41,148
2019-05-08 $53.85 $54.02 $53.75 $53.86 $50.22 68,898
2019-05-07 $54.21 $54.23 $53.60 $53.88 $50.24 64,701
2019-05-06 $54.18 $54.62 $54.00 $54.59 $50.90 54,506
2019-05-03 $54.66 $54.90 $54.63 $54.88 $51.17 54,434
2019-05-02 $54.54 $54.62 $54.26 $54.46 $50.78 38,188
2019-05-01 $54.96 $54.99 $54.45 $54.45 $50.77 65,832
2019-04-30 $54.80 $54.89 $54.56 $54.89 $51.18 25,221
2019-04-29 $54.70 $54.85 $54.70 $54.82 $51.11 34,837
2019-04-26 $54.58 $54.74 $54.47 $54.74 $51.04 26,590
2019-04-25 $54.48 $54.60 $54.32 $54.54 $50.85 40,219
2019-04-24 $54.66 $54.69 $54.53 $54.66 $50.97 46,974
2019-04-23 $54.50 $54.77 $54.47 $54.72 $51.02 53,673
2019-04-22 $54.33 $54.51 $54.30 $54.51 $50.83 86,783
2019-04-18 $54.55 $54.63 $54.40 $54.47 $50.79 42,833
2019-04-17 $54.69 $54.69 $54.42 $54.52 $50.84 42,571
2019-04-16 $54.58 $54.60 $54.42 $54.50 $50.82 73,024
2019-04-15 $54.50 $54.50 $54.34 $54.46 $50.78 66,305
2019-04-12 $54.45 $54.50 $54.38 $54.50 $50.82 50,756
2019-04-11 $54.31 $54.31 $54.11 $54.21 $50.55 50,483
2019-04-10 $54.16 $54.28 $54.12 $54.21 $50.55 42,376
2019-04-09 $54.15 $54.20 $54.04 $54.10 $50.44 61,732
2019-04-08 $54.26 $54.34 $54.12 $54.34 $50.67 47,998
2019-04-05 $54.21 $54.28 $54.15 $54.28 $50.61 85,098
2019-04-04 $53.98 $54.12 $53.96 $54.05 $50.40 47,848
2019-04-03 $54.08 $54.18 $53.93 $54.02 $50.37 40,400
2019-04-02 $53.93 $53.93 $53.70 $53.88 $50.24 103,683
2019-04-01 $53.81 $54.05 $53.81 $54.00 $50.18 99,806
2019-03-29 $53.47 $53.52 $53.34 $53.52 $49.74 61,269
2019-03-28 $53.24 $53.30 $53.06 $53.29 $49.52 50,253
2019-03-27 $53.30 $53.35 $52.92 $53.19 $49.43 60,626
2019-03-26 $53.32 $53.42 $53.17 $53.27 $49.50 40,331
2019-03-25 $53.00 $53.12 $52.84 $53.03 $49.28 44,113
2019-03-22 $53.60 $53.60 $53.01 $53.01 $49.26 49,229
2019-03-21 $53.44 $53.90 $53.44 $53.89 $50.08 55,493
2019-03-20 $53.60 $53.85 $53.28 $53.53 $49.75 35,739
2019-03-19 $53.83 $53.85 $53.49 $53.55 $49.77 48,725
2019-03-18 $53.43 $53.61 $53.42 $53.57 $49.78 420,187
2019-03-15 $53.25 $53.46 $53.25 $53.35 $49.58 40,804
2019-03-14 $53.14 $53.15 $53.00 $53.10 $49.35 78,525
2019-03-13 $52.96 $53.22 $52.90 $53.14 $49.38 53,399
2019-03-12 $52.70 $52.92 $52.70 $52.85 $49.11 58,945
2019-03-11 $52.28 $52.71 $52.28 $52.70 $48.98 101,216
2019-03-08 $52.01 $52.19 $51.91 $52.19 $48.50 76,687
2019-03-07 $52.62 $52.62 $52.17 $52.29 $48.59 72,494
2019-03-06 $52.98 $52.98 $52.67 $52.70 $48.98 65,028
2019-03-05 $52.91 $52.99 $52.81 $52.99 $49.24 70,169
2019-03-04 $53.15 $53.18 $52.62 $52.86 $49.12 51,436
2019-03-01 $53.00 $53.15 $52.88 $53.02 $49.27 169,527
2019-02-28 $52.88 $52.99 $52.75 $52.75 $49.02 64,581
2019-02-27 $52.92 $53.10 $52.79 $52.96 $49.22 40,866
2019-02-26 $53.00 $53.17 $52.96 $53.03 $49.28 90,750
2019-02-25 $53.14 $53.25 $52.97 $52.99 $49.24 53,857
2019-02-22 $52.79 $52.96 $52.75 $52.95 $49.21 46,891
2019-02-21 $52.74 $52.76 $52.51 $52.65 $48.93 76,329
2019-02-20 $52.69 $52.88 $52.69 $52.81 $49.08 43,928
2019-02-19 $52.45 $52.75 $52.28 $52.68 $48.96 59,436
2019-02-15 $52.31 $52.48 $52.31 $52.46 $48.75 55,904
2019-02-14 $51.99 $52.18 $51.88 $52.07 $48.39 61,365
2019-02-13 $52.12 $52.27 $52.04 $52.04 $48.36 167,082
2019-02-12 $51.81 $52.06 $51.81 $51.98 $48.31 139,652
2019-02-11 $51.54 $51.61 $51.40 $51.59 $47.94 506,740
2019-02-08 $51.35 $51.51 $51.17 $51.51 $47.87 63,695
2019-02-07 $51.71 $51.75 $51.35 $51.56 $47.92 44,968
2019-02-06 $52.08 $52.11 $51.91 $51.97 $48.30 71,440
2019-02-05 $52.04 $52.18 $52.02 $52.15 $48.46 60,392
2019-02-04 $51.65 $51.85 $51.56 $51.85 $48.19 104,720
2019-02-01 $51.71 $51.78 $51.55 $51.63 $47.98 111,099
2019-01-31 $51.44 $51.75 $51.42 $51.71 $48.06 288,402
2019-01-30 $50.99 $51.55 $50.96 $51.42 $47.79 387,117
2019-01-29 $50.92 $51.00 $50.77 $50.83 $47.24 379,723
2019-01-28 $50.79 $50.81 $50.57 $50.79 $47.20 660,495
2019-01-25 $51.01 $51.17 $51.01 $51.07 $47.46 188,544
2019-01-24 $50.61 $50.75 $50.50 $50.69 $47.11 615,670
2019-01-23 $50.60 $52.05 $50.30 $50.55 $46.98 187,314
2019-01-22 $50.82 $50.83 $50.25 $50.40 $46.84 650,811
2019-01-18 $50.92 $51.08 $50.77 $51.02 $47.41 185,995
2019-01-17 $50.19 $50.70 $50.19 $50.54 $46.97 252,783
2019-01-16 $50.20 $50.45 $50.20 $50.29 $46.74 130,399
2019-01-15 $49.98 $50.20 $49.95 $50.15 $46.61 76,887
2019-01-14 $49.77 $49.94 $49.75 $49.86 $46.34 398,529
2019-01-11 $49.95 $50.08 $49.90 $50.01 $46.48 111,104
2019-01-10 $49.80 $50.17 $49.74 $50.15 $46.61 110,182
2019-01-09 $49.88 $50.12 $49.80 $50.04 $46.50 149,658
2019-01-08 $49.78 $49.78 $49.35 $49.65 $46.14 128,390
2019-01-07 $49.20 $49.58 $49.12 $49.34 $45.85 324,366
2019-01-04 $48.49 $49.19 $48.43 $49.14 $45.67 363,492
2019-01-03 $48.36 $48.42 $47.83 $47.96 $44.57 178,891
2019-01-02 $48.05 $48.65 $48.02 $48.56 $45.13 308,503
2018-12-31 $48.70 $49.67 $48.29 $48.55 $45.12 443,341
2018-12-28 $48.51 $48.73 $48.16 $48.34 $44.92 561,292
2018-12-27 $47.88 $48.57 $47.53 $48.57 $44.81 491,653
2018-12-26 $47.17 $48.40 $46.97 $48.38 $44.64 750,820
2018-12-24 $47.58 $47.77 $47.04 $47.04 $43.40 568,911
2018-12-21 $48.37 $48.70 $47.64 $47.79 $44.09 242,355
2018-12-20 $48.50 $48.90 $48.12 $48.46 $44.71 672,126
2018-12-19 $49.38 $49.77 $48.66 $48.87 $45.09 432,771
2018-12-18 $49.46 $49.66 $49.18 $49.29 $45.48 658,340
2018-12-17 $49.77 $49.90 $49.08 $49.28 $45.47 623,861
2018-12-14 $50.11 $50.25 $49.82 $49.89 $46.03 184,426
2018-12-13 $50.79 $50.79 $50.39 $50.55 $46.64 262,882
2018-12-12 $50.63 $50.96 $50.51 $50.54 $46.63 214,106
2018-12-11 $50.75 $50.75 $49.92 $50.13 $46.25 190,130
2018-12-10 $50.16 $50.24 $49.50 $50.14 $46.26 229,513
2018-12-07 $50.91 $51.15 $50.14 $50.28 $46.39 229,896
2018-12-06 $50.46 $50.92 $50.01 $50.89 $46.95 236,045
2018-12-04 $52.25 $52.25 $51.11 $51.11 $47.16 151,086
2018-12-03 $52.31 $52.51 $52.13 $52.29 $48.25 207,059
2018-11-30 $51.56 $51.80 $51.52 $51.80 $47.79 154,611
2018-11-29 $51.68 $51.89 $51.50 $51.72 $47.72 138,070
2018-11-28 $51.11 $51.85 $50.96 $51.85 $47.84 172,388
2018-11-27 $50.77 $51.02 $50.71 $51.02 $47.07 46,409
2018-11-26 $50.86 $51.02 $50.78 $51.01 $47.06 152,881
2018-11-23 $50.37 $50.60 $50.36 $50.38 $46.48 120,548
2018-11-21 $50.65 $50.94 $50.65 $50.66 $46.74 130,605
2018-11-20 $50.50 $50.70 $50.21 $50.31 $46.42 182,457
2018-11-19 $51.52 $51.64 $50.98 $51.00 $47.05 156,041
2018-11-16 $51.37 $51.71 $51.32 $51.67 $47.67 153,065
2018-11-15 $50.96 $51.61 $50.80 $51.49 $47.51 71,709
2018-11-14 $51.58 $51.67 $50.90 $51.18 $47.22 149,358
2018-11-13 $51.37 $51.67 $51.15 $51.25 $47.29 80,552
2018-11-12 $51.79 $51.79 $51.10 $51.15 $47.19 98,605
2018-11-09 $52.18 $52.18 $51.73 $51.97 $47.95 256,017
2018-11-08 $52.50 $52.61 $52.21 $52.35 $48.30 56,037
2018-11-07 $52.34 $52.66 $52.20 $52.65 $48.58 45,941
2018-11-06 $51.72 $51.89 $51.71 $51.89 $47.88 211,544
2018-11-05 $51.66 $51.77 $51.53 $51.68 $47.68 55,872
2018-11-02 $51.91 $52.01 $51.30 $51.51 $47.53 60,841
2018-11-01 $51.22 $51.69 $51.20 $51.68 $47.68 96,884
2018-10-31 $51.11 $51.33 $51.03 $51.03 $47.08 59,940
2018-10-30 $50.12 $50.74 $50.08 $50.74 $46.81 55,088
2018-10-29 $50.83 $51.00 $49.67 $50.09 $46.22 42,792
2018-10-26 $50.29 $50.74 $49.91 $50.35 $46.46 87,493
2018-10-25 $50.43 $51.05 $50.42 $50.91 $46.97 36,707
2018-10-24 $51.34 $51.38 $50.20 $50.20 $46.32 274,058
2018-10-23 $51.16 $51.60 $50.83 $51.46 $47.48 95,538
2018-10-22 $52.03 $52.05 $51.68 $51.72 $47.72 48,072
2018-10-19 $51.97 $52.22 $51.80 $51.87 $47.86 34,094
2018-10-18 $52.27 $52.34 $51.62 $51.73 $47.73 41,283
2018-10-17 $52.54 $52.65 $52.24 $52.41 $48.36 162,566
2018-10-16 $52.14 $52.64 $52.13 $52.61 $48.54 105,508
2018-10-15 $51.87 $52.08 $51.75 $51.86 $47.85 39,655
2018-10-12 $52.03 $52.07 $51.51 $51.95 $47.93 96,975
2018-10-11 $52.06 $52.25 $51.34 $51.51 $47.53 76,977
2018-10-10 $53.31 $53.31 $52.20 $52.22 $48.18 73,700
2018-10-09 $53.33 $53.56 $53.23 $53.45 $49.32 75,905
2018-10-08 $53.38 $53.52 $53.18 $53.50 $49.36 45,624
2018-10-05 $54.00 $54.00 $53.35 $53.60 $49.45 94,527
2018-10-04 $54.19 $54.19 $53.66 $53.82 $49.66 97,989
2018-10-03 $54.60 $54.63 $54.31 $54.37 $50.16 43,729
2018-10-02 $54.44 $54.54 $54.36 $54.41 $50.20 45,231
2018-10-01 $54.87 $54.99 $54.70 $54.74 $50.35 55,564
2018-09-28 $54.62 $54.81 $54.60 $54.63 $50.25 26,744
2018-09-27 $54.81 $54.98 $54.77 $54.85 $50.45 27,947
2018-09-26 $54.89 $55.09 $54.72 $54.72 $50.33 33,838
2018-09-25 $54.96 $54.96 $54.79 $54.82 $50.42 36,620
2018-09-24 $54.87 $54.92 $54.71 $54.81 $50.41 49,227
2018-09-21 $55.00 $55.07 $54.95 $54.98 $50.57 32,733
2018-09-20 $54.83 $55.00 $54.82 $54.95 $50.54 28,750
2018-09-19 $54.53 $54.64 $54.52 $54.62 $50.24 33,347
2018-09-18 $54.27 $54.55 $54.27 $54.51 $50.14 46,539
2018-09-17 $54.37 $54.41 $54.16 $54.19 $49.84 54,525
2018-09-14 $54.43 $54.43 $54.20 $54.32 $49.96 59,541
2018-09-13 $54.28 $54.41 $54.18 $54.33 $49.97 32,625
2018-09-12 $53.87 $54.12 $53.86 $54.07 $49.73 50,758
2018-09-11 $53.66 $53.96 $53.65 $53.95 $49.62 45,310
2018-09-10 $54.00 $54.00 $53.80 $53.86 $49.54 39,234
2018-09-07 $53.66 $53.88 $53.63 $53.75 $49.44 31,030
2018-09-06 $54.04 $54.13 $53.77 $53.97 $49.64 57,953
2018-09-05 $54.14 $54.16 $53.89 $54.01 $49.68 76,647
2018-09-04 $54.34 $54.34 $54.11 $54.24 $49.89 60,173
2018-08-31 $54.58 $54.71 $54.42 $54.64 $50.26 39,223
2018-08-30 $54.80 $54.83 $54.58 $54.62 $50.24 52,384
2018-08-29 $54.79 $55.00 $54.74 $55.00 $50.59 48,929
2018-08-28 $54.95 $54.95 $54.76 $54.79 $50.40 40,397
2018-08-27 $54.65 $54.85 $54.65 $54.80 $50.41 67,398
2018-08-24 $54.25 $54.45 $54.24 $54.36 $50.00 49,724
2018-08-23 $54.39 $54.39 $54.11 $54.11 $49.77 41,640
2018-08-22 $54.23 $54.38 $54.23 $54.38 $50.02 38,228
2018-08-21 $54.18 $54.37 $54.16 $54.22 $49.87 45,464
2018-08-20 $53.95 $54.10 $53.95 $54.03 $49.70 47,792
2018-08-17 $53.53 $53.95 $53.53 $53.82 $49.50 47,136
2018-08-16 $53.51 $53.79 $53.51 $53.57 $49.27 30,224
2018-08-15 $53.40 $53.51 $53.06 $53.31 $49.03 60,513
2018-08-14 $53.69 $53.83 $53.63 $53.83 $49.51 38,748
2018-08-13 $53.74 $53.87 $53.53 $53.61 $49.31 41,513
2018-08-10 $53.88 $53.93 $53.70 $53.84 $49.52 31,805
2018-08-09 $54.40 $54.48 $54.29 $54.39 $50.03 37,305
2018-08-08 $54.34 $54.46 $54.28 $54.36 $50.00 75,508
2018-08-07 $54.41 $54.50 $54.37 $54.37 $50.01 39,250
2018-08-06 $54.10 $54.26 $54.07 $54.25 $49.90 23,652
2018-08-03 $53.78 $54.26 $53.74 $54.26 $49.91 62,524
2018-08-02 $53.78 $54.13 $53.74 $54.12 $49.78 189,634
2018-08-01 $54.01 $54.25 $54.01 $54.13 $49.79 36,495
2018-07-31 $54.17 $54.32 $54.12 $54.26 $49.91 50,244
2018-07-30 $54.21 $54.27 $54.02 $54.10 $49.76 40,011
2018-07-27 $54.49 $54.49 $54.10 $54.24 $49.89 36,029
2018-07-26 $54.32 $54.46 $54.29 $54.36 $50.00 90,793
2018-07-25 $54.00 $54.50 $54.00 $54.50 $50.13 46,278
2018-07-24 $54.06 $54.25 $54.00 $54.14 $49.80 66,659
2018-07-23 $53.77 $53.87 $53.73 $53.81 $49.49 55,649
2018-07-20 $53.76 $53.94 $53.76 $53.92 $49.60 46,384
2018-07-19 $53.75 $53.88 $53.61 $53.81 $49.49 56,403
2018-07-18 $53.80 $53.99 $53.79 $53.99 $49.66 52,975
2018-07-17 $53.67 $53.93 $53.62 $53.92 $49.60 58,905
2018-07-16 $53.85 $53.85 $53.68 $53.78 $49.47 46,974
2018-07-13 $53.69 $53.86 $53.69 $53.86 $49.54 30,282
2018-07-12 $53.59 $53.78 $53.55 $53.78 $49.47 31,813
2018-07-11 $53.51 $53.62 $53.29 $53.41 $49.13 81,625
2018-07-10 $53.83 $53.96 $53.77 $53.90 $49.58 54,779
2018-07-09 $53.45 $53.81 $53.45 $53.81 $49.49 65,487
2018-07-06 $53.03 $53.45 $53.03 $53.43 $49.15 40,811
2018-07-05 $52.99 $53.05 $52.73 $53.05 $48.80 51,263
2018-07-03 $52.96 $53.00 $52.65 $52.65 $48.43 36,736
2018-07-02 $52.87 $53.25 $52.87 $53.25 $48.53 38,137
2018-06-29 $53.33 $53.60 $53.33 $53.40 $48.67 45,574
2018-06-28 $52.89 $53.24 $52.84 $53.18 $48.47 40,989
2018-06-27 $53.39 $53.54 $52.90 $52.99 $48.30 94,623
2018-06-26 $53.33 $53.50 $53.27 $53.42 $48.69 43,059
2018-06-25 $53.64 $53.80 $53.10 $53.33 $48.61 59,623
2018-06-22 $53.94 $54.01 $53.90 $53.94 $49.16 50,923
2018-06-21 $53.88 $53.88 $53.58 $53.68 $48.93 73,661
2018-06-20 $53.94 $54.04 $53.91 $53.97 $49.19 43,332
2018-06-19 $53.66 $53.91 $53.57 $53.91 $49.14 58,762
2018-06-18 $53.95 $54.18 $53.90 $54.18 $49.38 37,447
2018-06-15 $54.34 $54.36 $54.15 $54.36 $49.55 44,197
2018-06-14 $54.58 $54.65 $54.45 $54.48 $49.66 58,613
2018-06-13 $54.63 $54.71 $54.42 $54.55 $49.72 44,801
2018-06-12 $54.64 $54.70 $54.49 $54.59 $49.76 31,369
2018-06-11 $54.67 $54.77 $54.55 $54.70 $49.86 82,122
2018-06-08 $54.42 $54.60 $54.35 $54.57 $49.74 32,196
2018-06-07 $54.67 $54.67 $54.37 $54.49 $49.66 43,403
2018-06-06 $54.38 $54.59 $54.28 $54.59 $49.76 63,146
2018-06-05 $54.29 $54.30 $54.11 $54.26 $49.45 43,563
2018-06-04 $54.23 $54.38 $54.22 $54.22 $49.42 38,265
2018-06-01 $53.91 $54.09 $53.91 $54.07 $49.28 36,105
2018-05-31 $53.88 $53.88 $53.62 $53.69 $48.94 29,349
2018-05-30 $53.71 $53.95 $53.59 $53.93 $49.15 50,872
2018-05-29 $53.61 $53.68 $53.17 $53.40 $48.67 68,815
2018-05-25 $53.95 $54.07 $53.93 $53.95 $49.17 21,140
2018-05-24 $54.17 $54.17 $53.79 $54.08 $49.29 44,759
2018-05-23 $53.95 $54.23 $53.87 $54.22 $49.42 38,880
2018-05-22 $54.42 $54.50 $54.25 $54.30 $49.49 28,072
2018-05-21 $54.25 $54.38 $54.25 $54.34 $49.53 45,495
2018-05-18 $54.06 $54.12 $53.94 $54.07 $49.28 61,035
2018-05-17 $54.16 $54.29 $54.03 $54.10 $49.31 29,659
2018-05-16 $54.04 $54.28 $54.04 $54.23 $49.43 51,036
2018-05-15 $54.09 $54.11 $53.87 $54.04 $49.25 36,835
2018-05-14 $54.44 $54.61 $54.37 $54.41 $49.59 95,036
2018-05-11 $54.32 $54.44 $54.24 $54.39 $49.57 53,437
2018-05-10 $54.04 $54.34 $54.02 $54.24 $49.44 55,624
2018-05-09 $53.68 $53.90 $53.58 $53.87 $49.10 72,822
2018-05-08 $53.51 $53.63 $53.41 $53.62 $48.87 31,544
2018-05-07 $53.45 $53.71 $53.45 $53.55 $48.81 67,758
2018-05-04 $53.00 $53.64 $53.00 $53.48 $48.74 25,244
2018-05-03 $53.23 $53.34 $52.80 $53.18 $48.47 49,989
2018-05-02 $53.47 $53.60 $53.20 $53.25 $48.53 35,327
2018-05-01 $53.32 $53.44 $53.08 $53.44 $48.71 53,955
2018-04-30 $53.80 $53.86 $53.46 $53.47 $48.73 59,662
2018-04-27 $53.75 $53.76 $53.60 $53.70 $48.94 87,574
2018-04-26 $53.46 $53.77 $53.40 $53.59 $48.84 45,885
2018-04-25 $53.25 $53.33 $52.94 $53.28 $48.56 47,714
2018-04-24 $53.91 $53.94 $53.10 $53.33 $48.61 55,820
2018-04-23 $53.80 $53.88 $53.54 $53.74 $48.98 30,789
2018-04-20 $54.03 $54.03 $53.71 $53.79 $49.03 38,388
2018-04-19 $54.26 $54.38 $53.98 $54.14 $49.35 47,232
2018-04-18 $54.39 $54.46 $54.27 $54.38 $49.56 58,362
2018-04-17 $54.09 $54.34 $54.01 $54.27 $49.46 58,459
2018-04-16 $53.88 $53.97 $53.75 $53.90 $49.13 41,931
2018-04-13 $53.95 $53.95 $53.52 $53.61 $48.86 41,426
2018-04-12 $53.68 $53.87 $53.62 $53.79 $49.03 57,071
2018-04-11 $53.49 $53.75 $53.49 $53.56 $48.82 34,755
2018-04-10 $53.62 $53.79 $53.47 $53.74 $48.98 57,662
2018-04-09 $53.19 $53.56 $53.05 $53.14 $48.43 37,900
2018-04-06 $53.36 $53.53 $52.69 $52.90 $48.22 50,922
2018-04-05 $53.56 $53.73 $53.37 $53.58 $48.83 101,050
2018-04-04 $52.37 $53.33 $52.31 $53.32 $48.60 64,841
2018-04-03 $52.83 $52.98 $52.55 $52.98 $48.29 69,749
2018-04-02 $53.35 $53.41 $52.38 $52.70 $47.90 72,145
2018-03-29 $53.18 $53.69 $53.11 $53.50 $48.63 40,488
2018-03-28 $52.93 $53.23 $52.71 $52.94 $48.12 47,999
2018-03-27 $53.58 $53.70 $52.67 $52.78 $47.97 51,605
2018-03-26 $53.13 $53.50 $52.85 $53.47 $48.60 122,577
2018-03-23 $53.27 $53.33 $52.50 $52.50 $47.72 102,973
2018-03-22 $53.77 $53.91 $53.18 $53.26 $48.41 61,064
2018-03-21 $54.15 $54.42 $54.09 $54.14 $49.21 39,698
2018-03-20 $54.20 $54.26 $54.07 $54.18 $49.24 76,775
2018-03-19 $54.41 $54.41 $53.85 $54.11 $49.18 64,588
2018-03-16 $54.60 $54.74 $54.54 $54.65 $49.67 81,757
2018-03-15 $54.74 $54.80 $54.51 $54.65 $49.67 47,817
2018-03-14 $54.96 $54.96 $54.58 $54.66 $49.68 103,686
2018-03-13 $55.21 $55.25 $54.60 $54.74 $49.75 104,651
2018-03-12 $55.05 $55.13 $54.92 $55.03 $50.02 62,015
2018-03-09 $54.59 $54.99 $54.51 $54.99 $49.98 83,209
2018-03-08 $54.36 $54.41 $54.19 $54.38 $49.43 50,104
2018-03-07 $53.87 $54.28 $53.87 $54.19 $49.25 118,186
2018-03-06 $54.17 $54.29 $54.03 $54.25 $49.31 118,603
2018-03-05 $53.41 $54.05 $53.41 $53.98 $49.06 61,445
2018-03-02 $53.30 $53.73 $53.10 $53.69 $48.80 79,048
2018-03-01 $54.00 $54.11 $53.17 $53.53 $48.65 87,868
2018-02-28 $54.58 $54.64 $54.02 $54.02 $49.10 69,982
2018-02-27 $55.03 $55.13 $54.46 $54.46 $49.50 91,008
2018-02-26 $55.09 $55.20 $54.77 $55.17 $50.14 64,391
2018-02-23 $54.39 $54.75 $54.30 $54.68 $49.70 56,823
2018-02-22 $54.22 $54.50 $54.05 $54.15 $49.22 54,144
2018-02-21 $54.39 $54.75 $54.01 $54.07 $49.14 71,719
2018-02-20 $54.51 $54.56 $54.10 $54.27 $49.33 96,200
2018-02-16 $54.40 $54.84 $54.40 $54.61 $49.63 82,204
2018-02-15 $54.24 $54.50 $54.04 $54.50 $49.53 99,551
2018-02-14 $53.17 $54.07 $53.01 $53.97 $49.05 92,580
2018-02-13 $53.22 $53.42 $53.03 $53.37 $48.51 137,642
2018-02-12 $53.03 $53.51 $52.81 $53.22 $48.37 70,238
2018-02-09 $52.63 $52.88 $51.55 $52.56 $47.77 140,273
2018-02-08 $53.72 $53.73 $52.25 $52.32 $47.55 115,542
2018-02-07 $53.91 $54.27 $53.64 $53.64 $48.75 124,139
2018-02-06 $52.76 $54.21 $52.53 $54.02 $49.10 160,554
2018-02-05 $54.66 $54.82 $53.04 $53.29 $48.43 249,398
2018-02-02 $55.63 $55.93 $55.00 $55.01 $50.00 130,417
2018-02-01 $56.10 $56.23 $55.95 $56.00 $50.90 65,095
2018-01-31 $56.30 $56.31 $55.98 $56.13 $51.02 124,050
2018-01-30 $56.25 $56.33 $56.00 $56.09 $50.98 68,317
2018-01-29 $56.71 $56.75 $56.51 $56.56 $51.41 72,473
2018-01-26 $56.64 $56.94 $56.53 $56.92 $51.73 61,671
2018-01-25 $56.69 $56.69 $56.35 $56.53 $51.38 80,854
2018-01-24 $56.66 $56.73 $56.38 $56.56 $51.41 83,130
2018-01-23 $56.34 $56.49 $56.34 $56.49 $51.34 56,356
2018-01-22 $56.03 $56.33 $56.03 $56.33 $51.20 101,239
2018-01-19 $55.98 $56.02 $55.86 $55.93 $50.83 66,514
2018-01-18 $55.77 $55.87 $55.70 $55.83 $50.74 67,404
2018-01-17 $55.85 $55.95 $55.60 $55.87 $50.78 70,728
2018-01-16 $55.84 $55.91 $55.40 $55.55 $50.49 92,909
2018-01-12 $55.35 $55.65 $55.32 $55.60 $50.53 104,025
2018-01-11 $55.03 $55.29 $55.03 $55.29 $50.25 63,645
2018-01-10 $55.01 $55.02 $54.86 $54.97 $49.96 74,969
2018-01-09 $55.07 $55.14 $54.99 $55.08 $50.06 77,808
2018-01-08 $55.06 $55.06 $54.90 $54.99 $49.98 104,593
2018-01-05 $54.88 $55.04 $54.79 $55.04 $50.02 209,864
2018-01-04 $54.69 $54.80 $54.68 $54.76 $49.77 183,349
2018-01-03 $54.29 $54.48 $54.29 $54.47 $49.51 84,709
2018-01-02 $54.07 $54.21 $53.96 $54.21 $49.27 159,686
2017-12-29 $54.08 $54.08 $53.84 $53.88 $48.97 89,074
2017-12-28 $53.95 $53.98 $53.83 $53.91 $49.00 84,566
2017-12-27 $55.79 $55.90 $55.77 $55.81 $48.86 44,145
2017-12-26 $55.76 $55.80 $55.73 $55.75 $48.80 32,436
2017-12-22 $55.77 $55.78 $55.69 $55.78 $48.83 72,569
2017-12-21 $55.73 $55.83 $55.64 $55.75 $48.80 56,898
2017-12-20 $55.73 $55.73 $55.50 $55.58 $48.66 60,494
2017-12-19 $56.40 $56.40 $55.62 $55.65 $48.72 136,079
2017-12-18 $55.68 $55.88 $55.56 $55.82 $48.87 61,673
2017-12-15 $55.29 $55.48 $55.25 $55.35 $48.45 54,637
2017-12-14 $55.42 $55.42 $55.17 $55.24 $48.36 50,054
2017-12-13 $55.35 $55.50 $55.30 $55.43 $48.52 81,317
2017-12-12 $55.27 $55.33 $55.20 $55.30 $48.41 67,852
2017-12-11 $55.21 $55.31 $55.17 $55.26 $48.37 81,465
2017-12-08 $55.15 $55.20 $55.05 $55.17 $48.30 86,847
2017-12-07 $54.75 $55.01 $54.75 $54.94 $48.09 67,590
2017-12-06 $54.81 $54.88 $54.78 $54.79 $47.96 39,563
2017-12-05 $55.04 $55.16 $54.86 $54.96 $48.11 45,358
2017-12-04 $55.38 $55.44 $55.01 $55.01 $48.16 60,437
2017-12-01 $55.17 $55.24 $54.80 $55.16 $48.29 69,970
2017-11-30 $55.17 $55.32 $55.14 $55.23 $48.35 70,212
2017-11-29 $55.13 $55.18 $54.97 $54.98 $48.13 124,295
2017-11-28 $54.85 $55.22 $54.85 $55.11 $48.24 31,735
2017-11-27 $54.94 $55.00 $54.83 $54.87 $48.03 43,900
2017-11-24 $55.00 $55.03 $54.99 $55.00 $48.15 12,441
2017-11-22 $54.86 $54.95 $54.79 $54.81 $47.98 67,317
2017-11-21 $54.71 $54.84 $54.71 $54.82 $47.99 73,816
2017-11-20 $54.45 $54.50 $54.43 $54.48 $47.69 71,033
2017-11-17 $54.40 $54.45 $54.33 $54.38 $47.60 46,457
2017-11-16 $54.20 $54.50 $54.20 $54.45 $47.67 58,687
2017-11-15 $54.00 $54.07 $53.84 $54.00 $47.27 49,607
2017-11-14 $54.13 $54.22 $54.03 $54.22 $47.46 45,338
2017-11-13 $54.08 $54.31 $54.08 $54.27 $47.51 48,602
2017-11-10 $54.32 $54.39 $54.29 $54.34 $47.57 60,083
2017-11-09 $54.37 $54.49 $54.18 $54.41 $47.63 48,612
2017-11-08 $54.58 $54.70 $54.55 $54.64 $47.83 53,090
2017-11-07 $54.65 $54.70 $54.50 $54.58 $47.78 56,042
2017-11-06 $54.56 $54.71 $54.55 $54.70 $47.88 37,036
2017-11-03 $54.50 $54.57 $54.41 $54.55 $47.75 60,585
2017-11-02 $54.42 $54.52 $54.33 $54.52 $47.73 40,137
2017-11-01 $54.76 $54.76 $54.40 $54.48 $47.69 57,050
2017-10-31 $54.29 $54.44 $54.26 $54.34 $47.57 105,079
2017-10-30 $54.31 $54.32 $54.19 $54.21 $47.46 153,820
2017-10-27 $54.17 $54.32 $54.07 $54.31 $47.54 30,741
2017-10-26 $54.10 $54.15 $54.00 $54.06 $47.32 62,697
2017-10-25 $54.10 $54.13 $53.76 $53.95 $47.23 49,749
2017-10-24 $54.15 $54.25 $54.14 $54.20 $47.45 47,617
2017-10-23 $54.35 $54.35 $54.11 $54.14 $47.39 32,467
2017-10-20 $54.27 $54.30 $54.16 $54.26 $47.50 38,438
2017-10-19 $54.05 $54.16 $54.00 $54.13 $47.39 47,538
2017-10-18 $54.20 $54.29 $54.18 $54.26 $47.50 40,432
2017-10-17 $54.12 $54.20 $54.08 $54.20 $47.45 33,398
2017-10-16 $54.28 $54.31 $54.16 $54.26 $47.50 45,076
2017-10-13 $54.27 $54.41 $54.16 $54.25 $47.49 63,559
2017-10-12 $54.12 $54.13 $54.01 $54.06 $47.32 39,855
2017-10-11 $53.98 $54.09 $53.97 $54.09 $47.35 39,897
2017-10-10 $53.88 $53.99 $53.83 $53.99 $47.26 40,160
2017-10-09 $53.87 $53.87 $53.62 $53.73 $47.04 51,787
2017-10-06 $53.69 $53.78 $53.65 $53.78 $47.08 52,571
2017-10-05 $53.79 $53.84 $53.67 $53.82 $47.11 79,607
2017-10-04 $53.70 $53.73 $53.57 $53.61 $46.93 53,856
2017-10-03 $53.61 $53.69 $53.55 $53.69 $47.00 42,516
2017-10-02 $53.59 $53.67 $53.54 $53.67 $46.85 46,361
2017-09-29 $53.42 $53.58 $53.36 $53.58 $46.77 42,608
2017-09-28 $53.39 $53.39 $53.22 $53.36 $46.58 29,623
2017-09-27 $53.16 $53.33 $53.06 $53.21 $46.44 48,241
2017-09-26 $53.26 $53.29 $53.12 $53.19 $46.43 31,812
2017-09-25 $53.28 $53.36 $53.10 $53.24 $46.47 30,191
2017-09-22 $53.34 $53.42 $53.30 $53.36 $46.58 32,390
2017-09-21 $53.41 $53.44 $53.30 $53.38 $46.59 31,922
2017-09-20 $53.56 $53.57 $53.19 $53.40 $46.61 37,626
2017-09-19 $53.50 $53.53 $53.42 $53.53 $46.72 45,506
2017-09-18 $53.37 $53.48 $53.33 $53.43 $46.64 47,911
2017-09-15 $53.27 $53.33 $53.18 $53.33 $46.55 49,551
2017-09-14 $53.11 $53.27 $53.08 $53.27 $46.50 47,944
2017-09-13 $53.25 $53.26 $53.15 $53.23 $46.46 34,041
2017-09-12 $53.47 $53.47 $53.22 $53.28 $46.51 33,422
2017-09-11 $53.08 $53.24 $53.05 $53.20 $46.44 32,256
2017-09-08 $52.82 $52.88 $52.76 $52.76 $46.05 20,700
2017-09-07 $52.88 $52.88 $52.77 $52.86 $46.14 30,686
2017-09-06 $52.68 $52.72 $52.59 $52.68 $45.98 34,298
2017-09-05 $52.77 $52.77 $52.35 $52.53 $45.85 65,476
2017-09-01 $52.85 $52.85 $52.74 $52.82 $46.10 38,162
2017-08-31 $52.59 $52.77 $52.53 $52.74 $46.03 150,666
2017-08-30 $52.29 $52.44 $52.27 $52.43 $45.76 31,787
2017-08-29 $52.08 $52.37 $52.08 $52.29 $45.64 40,505
2017-08-28 $52.45 $52.45 $52.29 $52.32 $45.67 31,345
2017-08-25 $52.35 $52.47 $52.33 $52.36 $45.70 155,540
2017-08-24 $52.32 $52.32 $52.15 $52.17 $45.54 26,439
2017-08-23 $52.19 $52.29 $52.15 $52.25 $45.61 26,733
2017-08-22 $52.11 $52.32 $51.99 $52.30 $45.65 65,934
2017-08-21 $51.95 $52.00 $51.84 $51.96 $45.35 41,343
2017-08-18 $51.92 $52.08 $51.82 $51.95 $45.34 71,187
2017-08-17 $52.33 $52.36 $51.86 $51.88 $45.28 37,677
2017-08-16 $52.35 $52.47 $52.35 $52.46 $45.79 23,670
2017-08-15 $52.41 $52.41 $52.17 $52.21 $45.57 44,269
2017-08-14 $52.23 $52.37 $52.21 $52.36 $45.70 33,908
2017-08-11 $51.89 $52.02 $51.84 $51.95 $45.34 41,773
2017-08-10 $52.34 $52.36 $51.91 $51.92 $45.32 33,413
2017-08-09 $52.46 $52.53 $52.34 $52.53 $45.85 413,272
2017-08-08 $52.71 $52.88 $52.55 $52.62 $45.93 69,697
2017-08-07 $52.72 $52.78 $52.67 $52.71 $46.01 40,975
2017-08-04 $52.68 $52.73 $52.59 $52.73 $46.03 38,652
2017-08-03 $52.67 $52.68 $52.57 $52.66 $45.96 37,975
2017-08-02 $52.63 $52.70 $52.55 $52.70 $46.00 26,804
2017-08-01 $52.66 $52.72 $52.63 $52.63 $45.94 35,322
2017-07-31 $52.54 $52.54 $52.43 $52.49 $45.82 45,000
2017-07-28 $52.47 $52.49 $52.34 $52.49 $45.82 48,404
2017-07-27 $52.59 $52.65 $52.30 $52.47 $45.80 69,553
2017-07-26 $52.52 $52.62 $52.43 $52.53 $45.85 36,639
2017-07-25 $52.54 $52.60 $52.41 $52.41 $45.75 39,202
2017-07-24 $52.41 $52.42 $52.26 $52.41 $45.75 35,435
2017-07-21 $52.40 $52.44 $52.30 $52.44 $45.77 30,045
2017-07-20 $52.46 $52.55 $52.36 $52.41 $45.75 25,133
2017-07-19 $52.28 $52.44 $52.26 $52.44 $45.77 46,566
2017-07-18 $52.05 $52.19 $52.03 $52.19 $45.55 77,687
2017-07-17 $52.13 $52.17 $52.03 $52.03 $45.41 21,423
2017-07-14 $52.08 $52.18 $51.95 $52.14 $45.51 58,892
2017-07-13 $51.77 $51.90 $51.74 $51.87 $45.27 51,882
2017-07-12 $51.68 $51.81 $51.66 $51.77 $45.19 39,495
2017-07-11 $51.31 $51.41 $51.15 $51.39 $44.86 40,143
2017-07-10 $51.37 $51.39 $51.21 $51.34 $44.81 56,878
2017-07-07 $51.12 $51.28 $51.06 $51.26 $44.74 38,057
2017-07-06 $51.27 $51.28 $51.02 $51.09 $44.59 59,876
2017-07-05 $51.79 $51.85 $51.65 $51.84 $44.90 33,318
2017-07-03 $53.00 $53.71 $51.80 $51.83 $44.89 38,219
2017-06-30 $51.86 $51.87 $51.69 $51.79 $44.86 18,290
2017-06-29 $52.01 $52.04 $51.55 $51.62 $44.71 42,713
2017-06-28 $51.95 $52.12 $51.85 $52.05 $45.08 28,342
2017-06-27 $51.92 $51.99 $51.70 $51.70 $44.78 65,480
2017-06-26 $52.13 $52.22 $51.97 $52.02 $45.05 37,487
2017-06-23 $51.82 $51.97 $51.75 $51.92 $44.97 37,798
2017-06-22 $51.91 $51.92 $51.80 $51.83 $44.89 32,907
2017-06-21 $51.85 $51.90 $51.72 $51.83 $44.89 36,211
2017-06-20 $52.08 $52.08 $51.76 $51.76 $44.83 52,707
2017-06-19 $52.04 $52.19 $52.04 $52.15 $45.17 29,264
2017-06-16 $51.83 $51.90 $51.69 $51.90 $44.95 26,836
2017-06-15 $51.54 $51.76 $51.51 $51.75 $44.82 84,825
2017-06-14 $52.18 $52.18 $51.85 $52.03 $45.06 88,682
2017-06-13 $51.94 $52.05 $51.89 $52.02 $45.06 83,171
2017-06-12 $51.73 $51.77 $51.59 $51.77 $44.84 79,880
2017-06-09 $51.89 $52.07 $51.60 $51.87 $44.93 39,295
2017-06-08 $51.94 $52.00 $51.83 $51.98 $45.02 47,056
2017-06-07 $51.98 $51.99 $51.82 $51.90 $44.95 77,593
2017-06-06 $51.92 $52.00 $51.89 $51.93 $44.98 31,995
2017-06-05 $52.11 $52.11 $51.93 $51.93 $44.98 51,975
2017-06-02 $52.03 $52.16 $51.94 $52.13 $45.15 52,983
2017-06-01 $51.59 $51.84 $51.55 $51.84 $44.90 46,072
2017-05-31 $51.58 $51.60 $51.39 $51.51 $44.61 66,019
2017-05-30 $51.47 $51.53 $51.39 $51.51 $44.61 38,792
2017-05-26 $51.51 $51.61 $51.41 $51.48 $44.59 102,864
2017-05-25 $51.53 $51.64 $51.44 $51.57 $44.67 44,407
2017-05-24 $51.35 $51.48 $51.29 $51.48 $44.59 39,512
2017-05-23 $51.43 $51.45 $51.30 $51.30 $44.43 51,499
2017-05-22 $51.28 $51.35 $51.20 $51.26 $44.40 45,406
2017-05-19 $50.98 $51.28 $50.98 $51.13 $44.29 31,232
2017-05-18 $50.62 $50.89 $50.50 $50.72 $43.93 69,402
2017-05-17 $51.20 $51.30 $50.73 $50.75 $43.96 86,330
2017-05-16 $51.37 $51.37 $51.27 $51.35 $44.48 204,454
2017-05-15 $51.25 $51.28 $51.13 $51.25 $44.39 62,460
2017-05-12 $50.98 $51.03 $50.86 $51.03 $44.20 32,311
2017-05-11 $50.93 $50.94 $50.73 $50.94 $44.12 61,855
2017-05-10 $50.93 $51.01 $50.90 $51.00 $44.17 39,965
2017-05-09 $50.99 $51.01 $50.85 $50.96 $44.14 44,220
2017-05-08 $50.97 $51.01 $50.86 $50.91 $44.09 34,004
2017-05-05 $50.87 $51.08 $50.82 $51.08 $44.24 38,639
2017-05-04 $50.78 $50.79 $50.66 $50.75 $43.96 32,522
2017-05-03 $50.74 $50.74 $50.61 $50.73 $43.94 57,838
2017-05-02 $50.71 $50.81 $50.69 $50.77 $43.97 48,409
2017-05-01 $50.83 $50.83 $50.61 $50.71 $43.92 151,440
2017-04-28 $50.65 $50.65 $50.51 $50.59 $43.82 44,807
2017-04-27 $50.62 $50.66 $50.51 $50.65 $43.87 45,693
2017-04-26 $50.62 $50.73 $50.53 $50.61 $43.83 203,872
2017-04-25 $50.55 $50.69 $50.47 $50.66 $43.88 38,042
2017-04-24 $50.33 $50.41 $50.27 $50.35 $43.61 38,686
2017-04-21 $49.83 $49.83 $49.70 $49.75 $43.09 29,848
2017-04-20 $49.74 $49.86 $49.63 $49.79 $43.12 61,638
2017-04-19 $49.68 $49.69 $49.45 $49.50 $42.87 37,236
2017-04-18 $49.55 $49.63 $49.43 $49.61 $42.97 81,506
2017-04-17 $49.52 $49.75 $49.52 $49.75 $43.09 43,952
2017-04-13 $49.61 $49.65 $49.39 $49.41 $42.80 34,226
2017-04-12 $49.75 $49.75 $49.55 $49.64 $42.99 85,534
2017-04-11 $49.71 $49.77 $49.46 $49.77 $43.11 70,605
2017-04-10 $49.65 $49.73 $49.59 $49.66 $43.01 49,700
2017-04-07 $49.71 $49.77 $49.62 $49.67 $43.02 65,058
2017-04-06 $49.70 $49.78 $49.61 $49.72 $43.06 42,595
2017-04-05 $49.89 $50.00 $49.64 $49.68 $43.03 38,100
2017-04-04 $49.99 $49.99 $49.65 $49.75 $43.09 81,810
2017-04-03 $49.95 $49.98 $49.70 $49.95 $43.15 39,946
2017-03-31 $49.91 $50.05 $49.86 $49.94 $43.14 35,067
2017-03-30 $49.99 $50.09 $49.96 $50.02 $43.21 39,856
2017-03-29 $49.92 $50.05 $49.87 $50.03 $43.22 32,791
2017-03-28 $49.77 $50.02 $49.72 $49.96 $43.16 35,384
2017-03-27 $49.57 $49.79 $49.50 $49.73 $42.96 47,784
2017-03-24 $49.76 $49.85 $49.62 $49.76 $42.99 40,075
2017-03-23 $49.62 $49.82 $49.58 $49.71 $42.95 74,721
2017-03-22 $49.51 $49.68 $49.47 $49.62 $42.87 38,359
2017-03-21 $50.10 $50.18 $49.55 $49.58 $42.83 60,907
2017-03-20 $50.03 $50.05 $49.90 $49.95 $43.15 48,114
2017-03-17 $50.00 $50.08 $49.92 $49.99 $43.19 49,879
2017-03-16 $50.01 $50.03 $49.86 $49.97 $43.17 37,645
2017-03-15 $49.45 $49.93 $49.44 $49.84 $43.06 31,125
2017-03-14 $49.53 $49.53 $49.29 $49.38 $42.66 24,928
2017-03-13 $49.49 $49.59 $49.49 $49.56 $42.82 64,902
2017-03-10 $49.42 $49.48 $49.30 $49.42 $42.70 40,891
2017-03-09 $49.24 $49.27 $49.06 $49.24 $42.54 43,404
2017-03-08 $49.35 $49.37 $49.18 $49.20 $42.51 76,040
2017-03-07 $49.46 $49.50 $49.32 $49.33 $42.62 36,153
2017-03-06 $49.58 $49.58 $49.36 $49.49 $42.76 35,886
2017-03-03 $49.58 $49.63 $49.43 $49.62 $42.87 37,668
2017-03-02 $49.78 $49.78 $49.46 $49.47 $42.74 55,231
2017-03-01 $49.71 $49.88 $49.64 $49.80 $43.02 45,361
2017-02-28 $49.46 $49.57 $49.28 $49.35 $42.63 71,482
2017-02-27 $49.42 $49.47 $49.37 $49.45 $42.72 47,115
2017-02-24 $49.38 $49.44 $49.25 $49.42 $42.69 43,502
2017-02-23 $49.61 $49.61 $49.38 $49.51 $42.77 105,210
2017-02-22 $49.30 $49.51 $49.30 $49.45 $42.72 127,204
2017-02-21 $49.42 $49.51 $49.32 $49.48 $42.75 74,531
2017-02-17 $49.17 $49.30 $49.09 $49.30 $42.59 217,208
2017-02-16 $49.31 $49.31 $49.15 $49.19 $42.50 56,727
2017-02-15 $49.05 $49.31 $48.96 $49.31 $42.60 108,529
2017-02-14 $49.04 $49.06 $48.80 $49.06 $42.38 62,808
2017-02-13 $48.98 $49.06 $48.95 $48.99 $42.32 132,796
2017-02-10 $48.75 $48.86 $48.71 $48.85 $42.20 48,394
2017-02-09 $48.50 $48.71 $48.50 $48.62 $42.00 53,460
2017-02-08 $48.38 $48.50 $48.32 $48.46 $41.87 46,012
2017-02-07 $48.46 $48.46 $48.35 $48.39 $41.81 50,405
2017-02-06 $48.38 $48.44 $48.30 $48.40 $41.81 46,114
2017-02-03 $48.53 $48.59 $48.37 $48.59 $41.98 93,639
2017-02-02 $48.31 $48.39 $48.22 $48.27 $41.70 44,495
2017-02-01 $48.44 $48.44 $48.17 $48.32 $41.75 67,079
2017-01-31 $48.15 $48.23 $48.03 $48.18 $41.62 40,976
2017-01-30 $48.20 $48.20 $47.97 $48.19 $41.63 160,637
2017-01-27 $48.50 $48.50 $48.35 $48.44 $41.85 126,358
2017-01-26 $48.60 $48.60 $48.45 $48.51 $41.91 75,976
2017-01-25 $48.50 $48.57 $48.34 $48.55 $41.94 75,980
2017-01-24 $48.07 $48.27 $48.06 $48.26 $41.69 284,896
2017-01-23 $47.97 $48.05 $47.84 $48.05 $41.51 271,132
2017-01-20 $47.88 $47.99 $47.85 $47.95 $41.43 87,574
2017-01-19 $47.92 $47.98 $47.67 $47.81 $41.31 57,881
2017-01-18 $48.02 $48.02 $47.86 $47.94 $41.42 78,325
2017-01-17 $47.94 $48.07 $47.92 $47.96 $41.43 251,621
2017-01-13 $48.04 $48.12 $48.03 $48.10 $41.55 127,447
2017-01-12 $48.06 $48.06 $47.84 $48.01 $41.48 71,235
2017-01-11 $47.99 $48.06 $47.80 $48.06 $41.52 51,478
2017-01-10 $47.98 $48.00 $47.84 $47.85 $41.34 49,548
2017-01-09 $47.89 $47.90 $47.78 $47.80 $41.30 236,507
2017-01-06 $47.95 $48.00 $47.82 $47.94 $41.42 128,720
2017-01-05 $47.89 $48.00 $47.83 $48.00 $41.47 144,175
2017-01-04 $47.48 $47.82 $47.48 $47.82 $41.31 130,233
2017-01-03 $47.36 $47.51 $47.26 $47.44 $40.98 527,290
2016-12-30 $47.37 $47.37 $47.08 $47.22 $40.79 107,513
2016-12-29 $47.15 $47.28 $47.15 $47.23 $40.80 100,614
2016-12-28 $47.61 $47.61 $47.11 $47.17 $40.75 145,650
2016-12-27 $47.72 $47.78 $47.64 $47.70 $40.89 206,550
2016-12-23 $47.61 $47.66 $47.49 $47.65 $40.85 154,686
2016-12-22 $47.61 $47.69 $47.47 $47.57 $40.78 144,513
2016-12-21 $47.78 $47.78 $47.62 $47.68 $40.88 138,953
2016-12-20 $47.80 $47.80 $47.61 $47.74 $40.93 130,370
2016-12-19 $47.69 $47.69 $47.50 $47.56 $40.77 110,357
2016-12-16 $47.73 $47.73 $47.45 $47.55 $40.77 208,764
2016-12-15 $47.65 $47.72 $47.50 $47.60 $40.81 171,368
2016-12-14 $47.93 $48.19 $47.54 $47.54 $40.76 197,848
2016-12-13 $48.00 $48.18 $47.91 $48.06 $41.20 252,411
2016-12-12 $47.93 $47.93 $47.65 $47.71 $40.90 113,015
2016-12-09 $47.73 $47.86 $47.71 $47.77 $40.95 136,055
2016-12-08 $47.68 $47.81 $47.56 $47.65 $40.85 106,286
2016-12-07 $47.27 $47.73 $47.18 $47.68 $40.88 125,258
2016-12-06 $46.94 $47.17 $46.94 $47.15 $40.42 135,730
2016-12-05 $46.95 $46.99 $46.83 $46.90 $40.21 238,211
2016-12-02 $46.57 $46.73 $46.57 $46.69 $40.03 144,416
2016-12-01 $46.88 $46.91 $46.50 $46.62 $39.97 196,759
2016-11-30 $47.08 $47.08 $46.75 $46.80 $40.12 209,474
2016-11-29 $46.79 $46.97 $46.70 $46.92 $40.23 154,565
2016-11-28 $46.92 $46.92 $46.67 $46.69 $40.03 64,659
2016-11-25 $46.91 $46.91 $46.74 $46.86 $40.17 73,132
2016-11-23 $46.77 $46.77 $46.53 $46.73 $40.06 99,728
2016-11-22 $46.87 $46.87 $46.66 $46.87 $40.18 61,198
2016-11-21 $46.60 $46.72 $46.51 $46.69 $40.03 93,121
2016-11-18 $46.70 $46.70 $46.28 $46.36 $39.75 62,008
2016-11-17 $46.49 $46.65 $46.45 $46.57 $39.93 101,640
2016-11-16 $46.45 $46.48 $46.38 $46.44 $39.81 45,655
2016-11-15 $46.28 $46.62 $46.28 $46.52 $39.88 77,385
2016-11-14 $46.41 $46.41 $46.15 $46.23 $39.63 53,813
2016-11-11 $46.27 $46.48 $46.18 $46.38 $39.76 106,574
2016-11-10 $46.93 $46.93 $46.26 $46.48 $39.85 253,190
2016-11-09 $46.30 $46.82 $46.14 $46.73 $40.06 72,145
2016-11-08 $46.49 $46.79 $46.38 $46.58 $39.93 61,989
2016-11-07 $46.25 $46.53 $46.25 $46.50 $39.87 62,960
2016-11-04 $45.91 $46.07 $45.81 $45.81 $39.27 56,849
2016-11-03 $46.13 $46.21 $45.94 $45.98 $39.42 38,545
2016-11-02 $46.24 $46.32 $46.01 $46.04 $39.47 64,207
2016-11-01 $46.83 $46.83 $46.15 $46.34 $39.73 103,968
2016-10-31 $46.64 $46.64 $46.46 $46.57 $39.93 21,325
2016-10-28 $46.60 $46.68 $46.40 $46.50 $39.87 26,496
2016-10-27 $46.94 $46.94 $46.57 $46.59 $39.94 66,776
2016-10-26 $46.74 $46.87 $46.60 $46.75 $40.08 28,883
2016-10-25 $46.94 $46.99 $46.82 $46.89 $40.20 52,218
2016-10-24 $47.06 $47.10 $46.90 $46.98 $40.28 39,222
2016-10-21 $46.65 $46.91 $46.65 $46.91 $40.22 20,514
2016-10-20 $46.89 $46.98 $46.75 $46.94 $40.24 25,002
2016-10-19 $46.90 $47.00 $46.82 $46.95 $40.25 65,768
2016-10-18 $46.93 $46.94 $46.78 $46.78 $40.11 37,979
2016-10-17 $46.48 $46.56 $46.43 $46.48 $39.85 31,389
2016-10-14 $46.73 $46.82 $46.50 $46.58 $39.93 13,442
2016-10-13 $46.38 $46.67 $46.18 $46.57 $39.93 48,498
2016-10-12 $46.68 $46.75 $46.56 $46.72 $40.05 45,262
2016-10-11 $47.09 $47.09 $46.55 $46.72 $40.05 54,368
2016-10-10 $47.16 $47.34 $47.16 $47.23 $40.49 15,378
2016-10-07 $47.17 $47.17 $46.84 $47.11 $40.39 22,941
2016-10-06 $47.15 $47.27 $47.06 $47.24 $40.50 17,437
2016-10-05 $47.33 $47.38 $47.17 $47.30 $40.55 27,254
2016-10-04 $47.32 $47.37 $46.98 $47.10 $40.38 30,121
2016-10-03 $47.48 $47.49 $47.29 $47.42 $40.54 13,702
2016-09-30 $47.33 $47.58 $47.27 $47.48 $40.59 28,354
2016-09-29 $47.59 $47.63 $47.13 $47.23 $40.37 39,814
2016-09-28 $47.58 $47.64 $47.26 $47.64 $40.72 21,330
2016-09-27 $47.07 $47.41 $47.07 $47.40 $40.52 27,301
2016-09-26 $47.35 $47.35 $47.11 $47.13 $40.28 29,993
2016-09-23 $47.55 $47.63 $47.44 $47.48 $40.59 42,841
2016-09-22 $47.65 $47.94 $47.65 $47.79 $40.85 47,982
2016-09-21 $47.05 $47.49 $47.01 $47.45 $40.56 28,300
2016-09-20 $46.96 $47.09 $46.80 $46.83 $40.03 25,805
2016-09-19 $46.92 $47.00 $46.71 $46.79 $40.00 21,366
2016-09-16 $46.64 $46.73 $46.51 $46.64 $39.87 18,882
2016-09-15 $46.53 $47.01 $46.48 $46.94 $40.13 39,187
2016-09-14 $46.48 $46.74 $46.48 $46.56 $39.80 26,203
2016-09-13 $46.90 $46.90 $46.41 $46.53 $39.77 61,256
2016-09-12 $46.51 $47.32 $46.50 $47.26 $40.40 31,876
2016-09-09 $47.46 $47.46 $46.75 $46.75 $39.96 62,109
2016-09-08 $47.87 $47.91 $47.74 $47.78 $40.84 33,797
2016-09-07 $47.85 $47.98 $47.80 $47.86 $40.91 42,765
2016-09-06 $47.71 $47.85 $47.68 $47.84 $40.89 25,088
2016-09-02 $47.48 $47.70 $47.48 $47.63 $40.71 26,143
2016-09-01 $47.26 $47.34 $47.09 $47.32 $40.45 32,025
2016-08-31 $47.26 $47.27 $47.02 $47.20 $40.35 28,118
2016-08-30 $47.40 $47.50 $47.17 $47.27 $40.41 29,025
2016-08-29 $47.10 $47.44 $47.10 $47.39 $40.51 16,167
2016-08-26 $47.50 $47.73 $47.02 $47.18 $40.33 19,793
2016-08-25 $47.36 $47.42 $47.28 $47.32 $40.45 20,512
2016-08-24 $47.57 $47.60 $47.35 $47.35 $40.48 17,933
2016-08-23 $47.59 $47.76 $47.53 $47.58 $40.67 28,869
2016-08-22 $47.38 $47.50 $47.33 $47.48 $40.59 22,071
2016-08-19 $47.32 $47.75 $47.31 $47.50 $40.60 25,801
2016-08-18 $47.38 $47.64 $47.38 $47.62 $40.71 24,694
2016-08-17 $47.39 $47.50 $47.23 $47.42 $40.54 17,524
2016-08-16 $47.51 $47.55 $47.43 $47.46 $40.57 23,119
2016-08-15 $47.51 $47.67 $47.48 $47.64 $40.72 45,473
2016-08-12 $47.56 $47.58 $47.32 $47.53 $40.63 28,621
2016-08-11 $47.39 $47.59 $47.35 $47.56 $40.66 21,364
2016-08-10 $47.39 $47.42 $47.26 $47.27 $40.41 14,718
2016-08-09 $47.26 $47.42 $47.16 $47.29 $40.42 30,691
2016-08-08 $47.18 $47.21 $47.02 $47.12 $40.28 24,997
2016-08-05 $46.88 $47.08 $46.88 $47.08 $40.24 52,572
2016-08-04 $46.78 $46.90 $46.70 $46.76 $39.97 15,390
2016-08-03 $46.56 $46.69 $46.51 $46.69 $39.91 60,516
2016-08-02 $46.85 $46.85 $46.53 $46.58 $39.82 38,303
2016-08-01 $46.98 $47.26 $46.81 $46.94 $40.13 33,227
2016-07-29 $46.82 $47.13 $46.81 $47.08 $40.24 16,824
2016-07-28 $46.95 $46.95 $46.58 $46.82 $40.02 21,068
2016-07-27 $46.75 $46.86 $46.56 $46.80 $40.01 47,667
2016-07-26 $46.73 $46.76 $46.50 $46.69 $39.91 39,467
2016-07-25 $46.71 $46.71 $46.49 $46.60 $39.83 14,173
2016-07-22 $46.47 $46.73 $46.47 $46.71 $39.93 24,859
2016-07-21 $46.66 $46.73 $46.43 $46.57 $39.81 28,360
2016-07-20 $46.50 $46.74 $46.50 $46.72 $39.94 27,428
2016-07-19 $46.58 $46.58 $46.32 $46.43 $39.69 19,103
2016-07-18 $46.51 $46.71 $46.47 $46.55 $39.79 34,357
2016-07-15 $46.60 $46.64 $46.44 $46.55 $39.79 17,236
2016-07-14 $46.62 $46.75 $46.51 $46.65 $39.88 29,166
2016-07-13 $46.55 $46.55 $46.27 $46.44 $39.70 41,053
2016-07-12 $46.43 $46.59 $46.36 $46.47 $39.72 45,465
2016-07-11 $46.00 $46.20 $46.00 $46.12 $39.42 25,346
2016-07-08 $45.42 $45.81 $45.42 $45.71 $39.07 28,865
2016-07-07 $45.53 $45.53 $45.03 $45.20 $38.64 25,166
2016-07-06 $44.95 $45.29 $44.76 $45.27 $38.70 25,400
2016-07-05 $45.97 $45.97 $45.40 $45.64 $38.67 29,356
2016-07-01 $45.71 $46.13 $45.71 $46.01 $38.98 21,740
2016-06-30 $45.50 $45.93 $45.41 $45.87 $38.86 30,874
2016-06-29 $45.30 $45.49 $45.19 $45.30 $38.38 45,461
2016-06-28 $44.63 $44.80 $44.41 $44.78 $37.94 39,630
2016-06-27 $44.14 $44.40 $43.77 $44.02 $37.30 70,606
2016-06-24 $44.42 $45.34 $44.12 $44.61 $37.80 118,947
2016-06-23 $46.37 $46.65 $46.20 $46.65 $39.53 19,437
2016-06-22 $46.08 $46.21 $45.90 $45.98 $38.96 47,291
2016-06-21 $45.97 $46.15 $45.85 $45.95 $38.93 27,325
2016-06-20 $46.09 $46.10 $45.76 $45.84 $38.84 11,904
2016-06-17 $45.31 $45.41 $45.07 $45.28 $38.36 17,186
2016-06-16 $44.88 $45.26 $44.66 $45.26 $38.35 19,923
2016-06-15 $45.28 $45.44 $45.20 $45.23 $38.32 12,920
2016-06-14 $45.24 $45.24 $44.92 $45.14 $38.25 23,737
2016-06-13 $45.62 $45.69 $45.28 $45.28 $38.36 41,729
2016-06-10 $45.92 $45.99 $45.65 $45.77 $38.78 24,245
2016-06-09 $46.36 $46.46 $46.28 $46.44 $39.35 29,846
2016-06-08 $46.61 $46.68 $46.53 $46.61 $39.49 56,303
2016-06-07 $46.44 $46.61 $46.44 $46.48 $39.38 63,643
2016-06-06 $46.12 $46.41 $46.12 $46.30 $39.23 35,708
2016-06-03 $45.95 $46.17 $45.87 $46.09 $39.05 32,417
2016-06-02 $45.76 $46.00 $45.76 $45.99 $38.97 22,547
2016-06-01 $45.72 $45.91 $45.58 $45.88 $38.87 30,135
2016-05-31 $45.91 $46.02 $45.73 $45.89 $38.88 40,642
2016-05-27 $45.87 $45.96 $45.79 $45.88 $38.87 20,370
2016-05-26 $45.86 $45.92 $45.77 $45.90 $38.89 17,190
2016-05-25 $45.68 $45.87 $45.68 $45.81 $38.81 32,307
2016-05-24 $45.08 $45.56 $45.08 $45.51 $38.56 33,882
2016-05-23 $45.14 $45.14 $44.92 $44.99 $38.12 29,153
2016-05-20 $44.96 $45.16 $44.96 $45.06 $38.18 40,802
2016-05-19 $44.84 $44.86 $44.64 $44.82 $37.98 26,851
2016-05-18 $45.03 $45.33 $44.89 $45.00 $38.13 24,975
2016-05-17 $45.33 $45.36 $44.91 $45.04 $38.16 28,103
2016-05-16 $44.92 $45.42 $44.92 $45.35 $38.42 24,088
2016-05-13 $45.28 $45.28 $44.84 $44.97 $38.10 38,881
2016-05-12 $45.50 $45.50 $45.13 $45.26 $38.35 49,790
2016-05-11 $45.56 $45.56 $45.29 $45.31 $38.39 17,500
2016-05-10 $45.39 $45.66 $45.39 $45.66 $38.69 18,478
2016-05-09 $45.17 $45.28 $45.01 $45.13 $38.24 33,689
2016-05-06 $44.95 $45.21 $44.92 $45.18 $38.28 27,785
2016-05-05 $45.19 $45.19 $44.99 $45.07 $38.19 26,901
2016-05-04 $45.19 $45.22 $45.01 $45.05 $38.17 38,074
2016-05-03 $45.65 $45.65 $45.29 $45.39 $38.46 76,429
2016-05-02 $45.80 $45.89 $45.65 $45.84 $38.84 37,699
2016-04-29 $45.70 $45.70 $45.37 $45.59 $38.63 48,900
2016-04-28 $45.88 $46.15 $45.67 $45.70 $38.72 70,191
2016-04-27 $46.03 $46.23 $45.91 $46.17 $39.12 25,312
2016-04-26 $45.98 $46.08 $45.93 $46.08 $39.04 21,965
2016-04-25 $45.94 $46.01 $45.82 $45.92 $38.91 36,266
2016-04-22 $46.08 $46.13 $45.91 $46.08 $39.04 28,819
2016-04-21 $46.35 $46.35 $46.02 $46.08 $39.04 27,929
2016-04-20 $46.41 $46.47 $46.19 $46.28 $39.21 28,410
2016-04-19 $46.08 $46.38 $46.08 $46.30 $39.23 44,224
2016-04-18 $45.57 $45.98 $45.57 $45.98 $38.96 42,792
2016-04-15 $45.80 $45.80 $45.64 $45.71 $38.73 97,214
2016-04-14 $45.87 $45.91 $45.68 $45.70 $38.72 30,520
2016-04-13 $45.51 $45.78 $45.51 $45.70 $38.72 58,215
2016-04-12 $44.99 $45.29 $44.83 $45.25 $38.34 28,614
2016-04-11 $45.02 $45.19 $44.80 $44.83 $37.98 26,846
2016-04-08 $44.94 $45.00 $44.75 $44.82 $37.98 65,490
2016-04-07 $44.71 $44.77 $44.36 $44.47 $37.68 31,262
2016-04-06 $44.52 $44.90 $44.45 $44.88 $38.03 60,488
2016-04-05 $44.58 $44.60 $44.40 $44.40 $37.62 46,647
2016-04-04 $45.14 $45.14 $44.88 $44.97 $38.10 94,321
2016-04-01 $44.93 $45.28 $44.79 $45.25 $38.20 68,636
2016-03-31 $45.51 $45.51 $45.25 $45.31 $38.25 40,935
2016-03-30 $45.45 $45.61 $45.30 $45.44 $38.36 44,162
2016-03-29 $44.76 $45.24 $44.63 $45.20 $38.16 66,306
2016-03-28 $44.90 $44.90 $44.69 $44.75 $37.78 52,112
2016-03-24 $44.45 $44.67 $44.45 $44.67 $37.71 27,678
2016-03-23 $44.99 $45.00 $44.77 $44.77 $37.80 26,461
2016-03-22 $45.14 $45.24 $44.98 $45.13 $38.10 32,615
2016-03-21 $45.22 $45.22 $44.99 $45.20 $38.16 57,996
2016-03-18 $45.19 $45.24 $45.10 $45.18 $38.14 67,441
2016-03-17 $44.79 $45.15 $44.75 $45.11 $38.08 50,580
2016-03-16 $44.22 $44.76 $44.22 $44.70 $37.74 40,014
2016-03-15 $44.37 $44.41 $44.23 $44.39 $37.47 49,602
2016-03-14 $44.56 $44.72 $44.55 $44.64 $37.69 26,345
2016-03-11 $44.35 $44.73 $44.35 $44.73 $37.76 34,914
2016-03-10 $44.21 $44.30 $43.60 $43.93 $37.09 39,876
2016-03-09 $43.96 $44.05 $43.89 $43.98 $37.13 60,948
2016-03-08 $44.06 $44.06 $43.79 $43.79 $36.97 19,914
2016-03-07 $44.00 $44.30 $43.97 $44.24 $37.35 52,200
2016-03-04 $44.09 $44.39 $44.06 $44.23 $37.34 65,202
2016-03-03 $43.70 $44.00 $43.70 $43.98 $37.13 41,183
2016-03-02 $43.47 $43.75 $43.43 $43.75 $36.93 43,179
2016-03-01 $43.08 $43.52 $42.98 $43.52 $36.74 26,280
2016-02-29 $42.93 $42.99 $42.68 $42.68 $36.03 75,400
2016-02-26 $43.18 $43.18 $42.79 $42.85 $36.17 45,678
2016-02-25 $42.68 $42.94 $42.50 $42.94 $36.25 35,185
2016-02-24 $42.10 $42.59 $41.95 $42.53 $35.90 28,546
2016-02-23 $42.82 $42.82 $42.45 $42.49 $35.87 65,523
2016-02-22 $42.76 $42.99 $42.76 $42.98 $36.28 40,582
2016-02-19 $42.37 $42.54 $42.27 $42.50 $35.88 33,950
2016-02-18 $42.84 $42.84 $42.50 $42.52 $35.90 35,775
2016-02-17 $42.34 $42.67 $42.25 $42.64 $36.00 77,406
2016-02-16 $41.93 $42.08 $41.71 $42.08 $35.52 70,425
2016-02-12 $41.25 $41.45 $41.01 $41.44 $34.98 39,539
2016-02-11 $40.83 $41.29 $40.66 $40.91 $34.54 77,429
2016-02-10 $41.68 $41.85 $41.32 $41.35 $34.91 33,912
2016-02-09 $41.03 $41.46 $41.03 $41.32 $34.88 51,541
2016-02-08 $41.62 $42.01 $41.18 $41.53 $35.06 135,854
2016-02-05 $42.54 $42.54 $41.87 $42.01 $35.47 39,646
2016-02-04 $42.46 $42.74 $42.33 $42.54 $35.91 44,994
2016-02-03 $42.50 $42.54 $41.96 $42.48 $35.86 61,326
2016-02-02 $42.52 $42.67 $42.15 $42.23 $35.65 67,111
2016-02-01 $42.74 $43.04 $42.66 $42.93 $36.24 134,423
2016-01-29 $42.40 $42.98 $42.36 $42.98 $36.28 307,898
2016-01-28 $42.29 $42.37 $41.93 $42.24 $35.66 269,450
2016-01-27 $42.28 $42.54 $41.92 $41.99 $35.45 58,489
2016-01-26 $41.95 $42.33 $41.93 $42.31 $35.72 84,296
2016-01-25 $42.17 $42.17 $41.77 $41.81 $35.30 193,356
2016-01-22 $42.16 $42.28 $42.00 $42.28 $35.69 315,428
2016-01-21 $41.37 $41.73 $41.03 $41.49 $35.03 211,383
2016-01-20 $41.32 $41.55 $40.59 $41.34 $34.90 129,667
2016-01-19 $42.24 $42.24 $41.56 $41.86 $35.34 543,407
2016-01-15 $41.70 $41.92 $41.48 $41.72 $35.22 324,615
2016-01-14 $42.30 $42.84 $42.07 $42.63 $35.99 119,039
2016-01-13 $43.04 $43.04 $42.12 $42.18 $35.61 68,704
2016-01-12 $42.94 $42.99 $42.52 $42.87 $36.19 56,640
2016-01-11 $42.86 $42.96 $42.35 $42.65 $36.01 497,083
2016-01-08 $43.35 $43.35 $42.60 $42.63 $35.99 211,049
2016-01-07 $43.19 $43.50 $42.98 $43.02 $36.32 78,088
2016-01-06 $43.90 $43.99 $43.67 $43.80 $36.98 69,456
2016-01-05 $44.35 $44.40 $44.15 $44.38 $37.47 67,337
2016-01-04 $44.40 $44.80 $43.91 $44.32 $37.42 850,306
2015-12-31 $45.13 $45.19 $44.84 $44.84 $37.85 101,269
2015-12-30 $45.47 $45.47 $45.22 $45.25 $38.20 135,447
2015-12-29 $45.45 $45.57 $45.39 $45.48 $38.39 247,233
2015-12-28 $45.17 $45.72 $44.99 $45.17 $38.13 434,851
2015-12-24 $45.55 $45.63 $45.41 $45.52 $38.19 61,736
2015-12-23 $45.36 $45.60 $45.20 $45.60 $38.25 156,853
2015-12-22 $45.07 $45.17 $44.81 $45.12 $37.85 262,997
2015-12-21 $45.02 $45.02 $44.60 $44.78 $37.57 470,291
2015-12-18 $44.94 $44.98 $44.63 $44.64 $37.45 217,053
2015-12-17 $45.64 $45.64 $45.06 $45.09 $37.83 237,620
2015-12-16 $45.26 $45.60 $45.07 $45.55 $38.21 293,591
2015-12-15 $45.11 $45.11 $44.90 $44.91 $37.67 394,162
2015-12-14 $44.61 $44.75 $44.29 $44.60 $37.41 241,013
2015-12-11 $44.89 $44.89 $44.50 $44.57 $37.39 304,893
2015-12-10 $45.39 $45.45 $45.18 $45.28 $37.99 209,794
2015-12-09 $45.47 $45.67 $45.03 $45.24 $37.95 127,056
2015-12-08 $45.36 $45.56 $45.25 $45.38 $38.07 255,376
2015-12-07 $45.98 $45.98 $45.66 $45.84 $38.45 154,493
2015-12-04 $45.55 $46.13 $45.51 $46.09 $38.66 154,041
2015-12-03 $46.13 $46.14 $45.41 $45.55 $38.21 323,198
2015-12-02 $46.34 $46.35 $45.92 $46.00 $38.59 350,731
2015-12-01 $46.26 $46.35 $46.14 $46.35 $38.88 218,025
2015-11-30 $46.05 $46.07 $45.91 $45.97 $38.56 154,105
2015-11-27 $46.13 $46.13 $46.00 $46.05 $38.63 10,731
2015-11-25 $46.18 $46.18 $45.98 $46.08 $38.66 79,833
2015-11-24 $45.71 $46.12 $45.71 $46.00 $38.59 164,222
2015-11-23 $46.13 $46.17 $45.92 $46.01 $38.60 190,230
2015-11-20 $46.26 $46.28 $46.09 $46.13 $38.70 144,876
2015-11-19 $45.99 $46.16 $45.99 $46.09 $38.66 128,138
2015-11-18 $45.62 $46.00 $45.51 $46.00 $38.59 109,012
2015-11-17 $45.50 $45.71 $45.43 $45.51 $38.18 53,207
2015-11-16 $45.10 $45.49 $45.01 $45.49 $38.16 97,418
2015-11-13 $45.34 $45.34 $44.97 $45.01 $37.76 43,791
2015-11-12 $45.66 $45.66 $45.33 $45.33 $38.03 102,872
2015-11-11 $45.92 $45.95 $45.79 $45.79 $38.41 153,034
2015-11-10 $45.65 $45.79 $45.58 $45.72 $38.35 46,097
2015-11-09 $46.00 $46.00 $45.57 $45.76 $38.39 100,356
2015-11-06 $46.13 $46.19 $45.91 $46.11 $38.68 80,606
2015-11-05 $46.45 $46.45 $46.19 $46.29 $38.83 51,231
2015-11-04 $46.63 $46.63 $46.25 $46.31 $38.85 38,284
2015-11-03 $46.34 $46.59 $46.22 $46.48 $38.99 73,695
2015-11-02 $46.18 $46.43 $46.14 $46.39 $38.92 76,528
2015-10-30 $46.11 $46.23 $45.96 $46.05 $38.63 31,598
2015-10-29 $46.16 $46.18 $45.67 $46.11 $38.68 85,657
2015-10-28 $46.10 $46.38 $45.97 $46.34 $38.87 32,907
2015-10-27 $46.08 $46.12 $45.91 $46.04 $38.62 56,710
2015-10-26 $46.39 $46.39 $46.16 $46.27 $38.82 46,355
2015-10-23 $46.34 $46.45 $46.22 $46.38 $38.91 40,743
2015-10-22 $45.82 $46.13 $45.78 $45.96 $38.56 67,995
2015-10-21 $45.79 $45.90 $45.52 $45.52 $38.19 28,179
2015-10-20 $45.61 $45.79 $45.54 $45.69 $38.33 45,560
2015-10-19 $45.65 $45.76 $45.55 $45.76 $38.39 39,094
2015-10-16 $45.81 $45.87 $45.60 $45.75 $38.38 64,377
2015-10-15 $45.35 $45.76 $45.30 $45.76 $38.39 32,749
2015-10-14 $45.17 $45.35 $45.11 $45.11 $37.84 34,831
2015-10-13 $45.31 $45.45 $45.13 $45.22 $37.93 19,110
2015-10-12 $45.54 $45.61 $45.46 $45.50 $38.17 47,182
2015-10-09 $45.61 $45.64 $45.40 $45.47 $38.14 27,374
2015-10-08 $45.22 $45.52 $45.06 $45.47 $38.14 21,214
2015-10-07 $45.20 $45.29 $44.93 $45.22 $37.93 45,309
2015-10-06 $44.91 $44.93 $44.70 $44.83 $37.61 78,736
2015-10-05 $44.50 $44.85 $44.50 $44.85 $37.62 85,871
2015-10-02 $43.24 $44.20 $43.24 $44.20 $37.08 43,512
2015-10-01 $43.72 $43.75 $43.40 $43.68 $36.53 42,796
2015-09-30 $43.46 $43.63 $43.33 $43.63 $36.49 95,235
2015-09-29 $43.04 $43.10 $42.79 $42.93 $35.91 34,474
2015-09-28 $43.58 $43.58 $42.92 $43.03 $35.99 52,582
2015-09-25 $44.08 $44.08 $43.62 $43.78 $36.62 23,964
2015-09-24 $43.45 $43.70 $43.31 $43.60 $36.47 33,482
2015-09-23 $44.08 $44.08 $43.66 $43.81 $36.64 34,973
2015-09-22 $44.17 $44.17 $43.63 $43.95 $36.76 43,890
2015-09-21 $44.55 $44.72 $44.38 $44.52 $37.24 34,989
2015-09-18 $44.64 $44.87 $44.40 $44.42 $37.15 38,340
2015-09-17 $45.16 $45.55 $44.99 $45.21 $37.81 58,974
2015-09-16 $44.80 $45.13 $44.76 $45.12 $37.74 43,847
2015-09-15 $44.40 $44.75 $44.33 $44.70 $37.39 24,417
2015-09-14 $44.47 $44.47 $44.26 $44.38 $37.12 26,227
2015-09-11 $44.39 $44.56 $44.17 $44.53 $37.24 26,582
2015-09-10 $44.24 $44.59 $44.11 $44.34 $37.09 41,446
2015-09-09 $45.00 $45.00 $44.17 $44.18 $36.95 55,639
2015-09-08 $44.44 $44.51 $44.25 $44.51 $37.23 46,827

iShares Core Aggressive Allocation ETF (AOA) News Headlines

Recent iShares Core Aggressive Allocation ETF (AOA) News
Similar Companies to iShares Core Aggressive Allocation ETF (AOA) 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.