BTC iShares MSCI EAFE Min Vol Factor ETF (EFAV) Exchange: BATS

Data as of May 9, 2025

$81.78 ($0.73) 0.90%

BTC iShares MSCI EAFE Min Vol Factor ETF - Daily Information
Click for more stock information on BTC iShares MSCI EAFE Min Vol Factor ETF.
Daily Information Data
Date May 9, 2025
Open $81.26
Previous Close $81.78
High $81.85
Low $81.15
Adjusted Open $81.26
Previous Adjusted Close $81.78
Adjusted High $81.85
Adjusted Low $81.15

About BTC iShares MSCI EAFE Min Vol Factor ETF (EFAV)

The Fund seeks to track the investment results of the MSCI EAFE Minimum Volatility (USD) Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) to measure the performance of international equity securities that in the aggregate have lower volatility relative to the MSCI EAFE Index (the “Parent Index”), which is a capitalization-weighted index. In constructing the Underlying Index, MSCI uses a rules-based methodology to select securities from the Parent Index and to determine the weightings of such securities in the Underlying Index. Under the rules-based methodology, securities and weightings of the Underlying Index are established based on pre-established parameters and discretionary factors are not relied on.Generally, the rules-based methodology includes specified requirements for security eligibility, maximum and minimum weightings by security and, in some cases, by sector and country, established rules relating to handling of special dividends and other distributions and treatment of corporate events. In order to determine weightings by security within the Underlying Index, MSCI seeks to construct a portfolio of lowest absolute volatility, as measured by MSCI, using its multi-factor risk model. The portfolio is then further refined by an optimization tool that aims to determine the lowest absolute volatility based on the projected “riskiness” of securities in the Parent Index while applying constraints based on established minimum and maximum weightings of index constituents and sectors as well as factor constraints (for example, liquidity and financial leverage) as measured by MSCI.The Underlying Index includes stocks from Europe, Australasia, the Middle East and the Far East and, as of July 31, 2019, consisted of securities from the following 19 developed market countries or regions: Australia, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Singapore, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). The Underlying Index may include large- or mid-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples and financials industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund 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 and Parent Index are sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and Parent Index and publishes information regarding the market value of the Underlying Index and Parent Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for BTC iShares MSCI EAFE Min Vol Factor ETF (EFAV)

Date Open High Low Close Adj.Close Volume
2025-04-28 $81.26 $81.85 $81.15 $81.78 $81.78 483,150
2025-04-25 $81.11 $81.12 $80.65 $81.05 $81.05 445,712
2025-04-24 $80.85 $81.31 $80.68 $81.25 $81.25 703,808
2025-04-23 $81.45 $81.45 $80.67 $80.78 $80.78 1,187,653
2025-04-22 $81.10 $81.69 $81.02 $81.37 $81.37 676,228
2025-04-21 $80.82 $80.95 $80.08 $80.35 $80.35 1,604,628
2025-04-17 $80.11 $80.48 $79.89 $80.06 $80.06 927,216
2025-04-16 $79.71 $80.07 $79.52 $79.63 $79.63 2,146,516
2025-04-15 $78.99 $79.36 $78.59 $79.10 $79.10 1,133,523
2025-04-14 $78.14 $78.77 $77.85 $78.50 $78.50 602,049
2025-04-11 $76.69 $77.73 $76.52 $77.68 $77.68 1,493,695
2025-04-10 $75.69 $76.40 $75.08 $76.20 $76.20 498,008
2025-04-09 $73.11 $76.32 $72.79 $75.93 $75.93 1,196,124
2025-04-08 $74.71 $74.71 $72.74 $73.18 $73.18 1,966,855
2025-04-07 $72.90 $74.69 $72.42 $73.00 $73.00 1,012,385
2025-04-04 $77.19 $77.26 $75.22 $75.30 $75.30 598,292
2025-04-03 $78.94 $79.24 $78.51 $78.61 $78.61 808,768
2025-04-02 $77.64 $77.94 $77.43 $77.88 $77.88 311,720
2025-04-01 $78.03 $78.25 $77.76 $78.02 $78.02 313,685
2025-03-31 $77.71 $78.08 $77.49 $77.92 $77.92 1,106,806
2025-03-28 $78.12 $78.42 $77.86 $78.28 $78.28 219,278
2025-03-27 $77.91 $78.30 $77.91 $78.15 $78.15 324,386
2025-03-26 $77.85 $78.08 $77.61 $77.67 $77.67 256,692
2025-03-25 $78.41 $78.53 $78.10 $78.16 $78.16 261,618
2025-03-24 $78.03 $78.05 $77.62 $77.81 $77.81 339,052
2025-03-21 $78.35 $78.44 $78.18 $78.26 $78.26 365,120
2025-03-20 $78.35 $78.61 $78.26 $78.56 $78.56 467,975
2025-03-19 $78.65 $79.06 $78.43 $78.91 $78.91 280,848
2025-03-18 $78.70 $78.89 $78.57 $78.81 $78.81 246,282
2025-03-17 $78.35 $78.95 $78.35 $78.87 $78.87 345,244
2025-03-14 $77.68 $78.14 $77.55 $78.12 $78.12 329,996
2025-03-13 $77.55 $77.76 $77.41 $77.70 $77.70 7,214,060
2025-03-12 $77.55 $77.86 $77.32 $77.69 $77.69 447,275
2025-03-11 $77.97 $77.99 $77.28 $77.47 $77.47 791,001
2025-03-10 $78.16 $78.53 $77.69 $77.98 $77.98 519,768
2025-03-07 $78.08 $78.51 $78.04 $78.44 $78.44 600,570
2025-03-06 $77.68 $78.10 $77.29 $77.66 $77.66 462,143
2025-03-05 $77.71 $78.24 $77.71 $78.14 $78.14 616,472
2025-03-04 $76.90 $77.77 $76.70 $77.43 $77.43 358,553
2025-03-03 $76.86 $77.20 $76.60 $76.95 $76.95 423,196
2025-02-28 $75.34 $75.64 $75.14 $75.57 $75.57 360,639
2025-02-27 $75.69 $75.81 $75.44 $75.47 $75.47 235,746
2025-02-26 $76.03 $76.28 $75.86 $75.89 $75.89 337,355
2025-02-25 $76.21 $76.29 $75.98 $76.21 $76.21 227,814
2025-02-24 $75.25 $75.48 $75.14 $75.17 $75.17 244,477
2025-02-21 $75.02 $75.14 $74.85 $75.00 $75.00 228,269
2025-02-20 $74.73 $75.10 $74.69 $75.10 $75.10 199,451
2025-02-19 $74.56 $74.70 $74.35 $74.59 $74.59 267,751
2025-02-18 $74.77 $75.14 $74.77 $74.99 $74.99 226,953
2025-02-14 $74.73 $74.77 $74.44 $74.45 $74.45 189,959
2025-02-13 $74.15 $74.73 $74.11 $74.67 $74.67 254,256
2025-02-12 $73.50 $74.12 $73.46 $73.99 $73.99 225,722
2025-02-11 $73.56 $73.96 $73.56 $73.88 $73.88 191,725
2025-02-10 $73.45 $73.62 $73.45 $73.59 $73.59 196,871
2025-02-07 $73.68 $73.95 $73.21 $73.26 $73.26 346,842
2025-02-06 $73.66 $73.71 $73.39 $73.54 $73.54 161,921
2025-02-05 $73.35 $73.72 $73.35 $73.59 $73.59 192,789
2025-02-04 $72.60 $72.98 $72.54 $72.92 $72.92 196,562
2025-02-03 $72.08 $72.71 $72.01 $72.41 $72.41 307,102
2025-01-31 $73.34 $73.43 $72.76 $72.82 $72.82 471,871
2025-01-30 $73.31 $73.74 $73.28 $73.50 $73.50 195,479
2025-01-29 $72.70 $72.96 $72.55 $72.71 $72.71 338,524
2025-01-28 $72.87 $72.90 $72.48 $72.84 $72.84 457,417
2025-01-27 $72.46 $72.84 $72.23 $72.70 $72.70 433,242
2025-01-24 $71.70 $72.06 $71.70 $71.84 $71.84 344,719
2025-01-23 $71.41 $71.77 $71.27 $71.74 $71.74 329,070
2025-01-22 $71.68 $71.68 $71.14 $71.14 $71.14 260,769
2025-01-21 $71.31 $71.76 $71.17 $71.72 $71.72 845,136
2025-01-17 $70.89 $71.12 $70.71 $70.79 $70.79 256,323
2025-01-16 $70.46 $70.87 $70.36 $70.67 $70.67 367,710
2025-01-15 $70.66 $70.66 $70.13 $70.39 $70.39 12,742,261
2025-01-14 $69.81 $69.98 $69.65 $69.96 $69.96 358,046
2025-01-13 $69.26 $69.84 $69.19 $69.82 $69.82 232,295
2025-01-10 $70.17 $70.25 $69.78 $69.81 $69.81 254,319
2025-01-08 $70.44 $70.86 $70.30 $70.84 $70.84 197,793
2025-01-07 $71.19 $71.30 $70.84 $70.86 $70.86 306,790
2025-01-06 $70.82 $71.17 $70.81 $70.88 $70.88 274,186
2025-01-03 $70.75 $70.85 $70.53 $70.70 $70.70 244,070
2025-01-02 $70.66 $70.89 $70.35 $70.49 $70.49 217,998
2024-12-31 $70.72 $70.91 $70.51 $70.71 $70.71 269,875
2024-12-30 $70.49 $70.82 $70.38 $70.64 $70.64 495,190
2024-12-27 $70.68 $71.01 $70.68 $70.93 $70.93 202,058
2024-12-26 $70.65 $70.88 $70.62 $70.83 $70.83 150,569
2024-12-24 $70.41 $70.68 $70.41 $70.68 $70.68 797,318
2024-12-23 $70.36 $70.51 $69.94 $70.45 $70.45 339,711
2024-12-20 $69.73 $70.57 $69.64 $70.26 $70.26 394,917
2024-12-19 $70.47 $70.47 $70.01 $70.10 $70.10 514,949
2024-12-18 $71.50 $71.64 $70.16 $70.28 $70.28 217,506
2024-12-17 $71.69 $71.89 $71.59 $71.70 $71.70 155,957
2024-12-16 $72.61 $72.86 $72.50 $72.56 $71.70 152,157
2024-12-13 $73.03 $73.07 $72.77 $72.81 $71.94 131,109
2024-12-12 $73.27 $73.56 $73.08 $73.12 $72.24 202,847
2024-12-11 $73.57 $73.63 $73.35 $73.44 $72.57 259,445
2024-12-10 $73.88 $73.88 $73.45 $73.51 $72.64 152,845
2024-12-09 $74.39 $74.46 $74.03 $74.04 $73.16 405,284
2024-12-06 $74.74 $74.74 $74.18 $74.53 $73.64 207,354
2024-12-05 $74.26 $74.58 $74.26 $74.48 $73.59 140,563
2024-12-04 $74.05 $74.20 $73.93 $74.11 $73.23 196,953
2024-12-03 $74.22 $74.45 $74.13 $74.29 $73.41 212,707
2024-12-02 $73.89 $73.95 $73.40 $73.88 $73.00 219,155
2024-11-29 $73.61 $73.91 $73.38 $73.88 $73.00 240,925
2024-11-27 $73.11 $73.46 $73.09 $73.28 $72.41 193,940
2024-11-26 $72.82 $72.82 $72.49 $72.68 $71.81 208,631
2024-11-25 $72.94 $73.08 $72.63 $72.79 $71.92 194,907
2024-11-22 $72.29 $72.70 $72.29 $72.59 $72.59 254,809
2024-11-21 $72.21 $72.40 $72.07 $72.28 $72.28 308,859
2024-11-20 $72.02 $72.25 $71.78 $72.25 $72.25 248,407
2024-11-19 $71.98 $72.41 $71.98 $72.33 $72.33 285,647
2024-11-18 $71.99 $72.46 $71.86 $72.39 $72.39 240,774
2024-11-15 $72.20 $72.20 $71.93 $72.13 $72.13 574,586
2024-11-14 $72.53 $72.68 $72.18 $72.23 $72.23 233,180
2024-11-13 $72.65 $72.65 $72.06 $72.37 $72.37 210,044
2024-11-12 $73.19 $73.22 $72.47 $72.76 $72.76 272,833
2024-11-11 $73.89 $74.00 $73.74 $73.78 $73.78 234,149
2024-11-08 $73.97 $74.11 $73.77 $73.99 $73.99 243,121
2024-11-07 $74.20 $74.47 $74.06 $74.44 $74.44 190,324
2024-11-06 $73.52 $73.66 $73.19 $73.57 $73.57 363,106
2024-11-05 $74.26 $74.75 $74.22 $74.70 $74.70 204,457
2024-11-04 $74.36 $74.56 $74.11 $74.21 $74.21 189,119
2024-11-01 $74.36 $74.36 $73.92 $73.96 $73.96 182,683
2024-10-31 $73.64 $73.87 $73.34 $73.85 $73.85 299,347
2024-10-30 $73.93 $74.31 $73.93 $74.04 $74.04 169,104
2024-10-29 $74.49 $74.65 $74.28 $74.44 $74.44 207,478
2024-10-28 $74.51 $74.84 $74.51 $74.77 $74.77 156,377
2024-10-25 $74.37 $74.54 $74.08 $74.15 $74.15 188,498
2024-10-24 $74.50 $74.65 $74.32 $74.49 $74.49 212,969
2024-10-23 $74.07 $74.26 $73.98 $74.19 $74.19 143,411
2024-10-22 $74.66 $74.80 $74.64 $74.74 $74.74 241,794
2024-10-21 $75.78 $75.84 $75.10 $75.16 $75.16 323,542
2024-10-18 $75.87 $76.06 $75.73 $76.06 $76.06 349,189
2024-10-17 $75.93 $75.93 $75.66 $75.78 $75.78 163,617
2024-10-16 $75.82 $75.82 $75.59 $75.66 $75.66 176,595
2024-10-15 $75.74 $75.94 $75.52 $75.59 $75.59 287,382
2024-10-14 $75.71 $75.97 $75.67 $75.92 $75.92 478,829
2024-10-11 $75.49 $75.82 $75.49 $75.77 $75.77 399,536
2024-10-10 $75.48 $75.56 $75.27 $75.53 $75.53 433,284
2024-10-09 $75.36 $75.62 $75.27 $75.57 $75.57 174,190
2024-10-08 $75.42 $75.55 $75.35 $75.55 $75.55 492,691
2024-10-07 $75.60 $75.63 $75.15 $75.33 $75.33 387,910
2024-10-04 $75.24 $75.66 $75.24 $75.64 $75.64 145,285
2024-10-03 $75.42 $75.49 $75.23 $75.44 $75.44 278,903
2024-10-02 $76.11 $76.14 $75.84 $75.99 $75.99 427,022
2024-10-01 $76.69 $76.71 $76.24 $76.53 $76.53 223,889
2024-09-30 $77.00 $77.13 $76.42 $76.70 $76.70 427,673
2024-09-27 $77.00 $77.47 $76.93 $76.99 $76.99 294,775
2024-09-26 $77.24 $77.45 $76.98 $77.32 $77.32 267,692
2024-09-25 $77.06 $77.14 $76.60 $76.61 $76.61 388,110
2024-09-24 $76.83 $77.15 $76.76 $77.14 $77.14 157,302
2024-09-23 $76.87 $77.06 $76.86 $76.98 $76.98 223,018
2024-09-20 $76.85 $76.85 $76.35 $76.62 $76.62 182,314
2024-09-19 $77.08 $77.11 $76.62 $77.03 $77.03 514,871
2024-09-18 $76.69 $77.16 $76.32 $76.43 $76.43 251,715
2024-09-17 $77.10 $77.24 $76.64 $76.79 $76.79 209,595
2024-09-16 $76.98 $77.34 $76.98 $77.34 $77.34 330,643
2024-09-13 $76.68 $76.95 $76.61 $76.76 $76.76 287,251
2024-09-12 $76.23 $76.71 $76.08 $76.67 $76.67 289,710
2024-09-11 $76.10 $76.25 $75.55 $76.22 $76.22 536,848
2024-09-10 $76.26 $76.29 $75.81 $76.18 $76.18 6,719,898
2024-09-09 $76.41 $76.70 $76.18 $76.44 $76.44 440,320
2024-09-06 $76.73 $76.73 $75.80 $75.89 $75.89 506,181
2024-09-05 $76.75 $76.81 $76.47 $76.64 $76.64 418,830
2024-09-04 $76.15 $76.69 $76.11 $76.52 $76.52 473,947
2024-09-03 $76.63 $76.81 $76.12 $76.22 $76.22 341,472
2024-08-30 $76.75 $76.88 $76.44 $76.72 $76.72 293,331
2024-08-29 $76.78 $77.01 $76.57 $76.67 $76.67 202,473
2024-08-28 $76.59 $76.85 $76.37 $76.56 $76.56 156,667
2024-08-27 $76.51 $76.70 $76.42 $76.63 $76.63 127,387
2024-08-26 $76.22 $76.40 $76.16 $76.18 $76.18 148,590
2024-08-23 $75.68 $76.44 $75.66 $76.40 $76.40 139,556
2024-08-22 $75.64 $75.64 $75.05 $75.08 $75.08 222,294
2024-08-21 $75.16 $75.56 $75.09 $75.44 $75.44 248,467
2024-08-20 $74.83 $74.99 $74.80 $74.92 $74.92 318,097
2024-08-19 $74.45 $74.86 $74.42 $74.74 $74.74 198,917
2024-08-16 $73.77 $74.08 $73.76 $74.04 $74.04 176,893
2024-08-15 $73.50 $73.77 $73.49 $73.65 $73.65 190,977
2024-08-14 $72.95 $73.28 $72.95 $73.19 $73.19 167,637
2024-08-13 $72.37 $72.89 $72.32 $72.86 $72.86 234,409
2024-08-12 $72.01 $72.07 $71.74 $71.95 $71.95 440,073
2024-08-09 $71.64 $71.99 $71.56 $71.96 $71.96 144,552
2024-08-08 $71.48 $71.73 $71.21 $71.67 $71.67 200,916
2024-08-07 $71.47 $71.66 $70.89 $70.95 $70.95 347,935
2024-08-06 $69.80 $70.59 $69.66 $70.34 $70.34 675,842
2024-08-05 $69.88 $70.78 $69.88 $70.51 $70.51 589,633
2024-08-02 $71.94 $72.33 $71.64 $72.11 $72.11 346,763
2024-08-01 $72.52 $72.75 $71.95 $72.23 $72.23 287,979
2024-07-31 $73.20 $73.35 $72.90 $73.20 $73.20 340,713
2024-07-30 $72.35 $72.53 $72.24 $72.50 $72.50 176,427
2024-07-29 $72.33 $72.38 $72.06 $72.27 $72.27 176,833
2024-07-26 $72.08 $72.50 $72.08 $72.43 $72.43 198,859
2024-07-25 $71.50 $72.12 $71.50 $71.66 $71.66 387,365
2024-07-24 $71.76 $72.07 $71.59 $71.63 $71.63 374,171
2024-07-23 $71.83 $71.94 $71.82 $71.82 $71.82 157,090
2024-07-22 $72.03 $72.17 $71.85 $72.07 $72.07 226,924
2024-07-19 $71.54 $71.63 $71.35 $71.43 $71.43 196,865
2024-07-18 $72.35 $72.35 $71.57 $71.65 $71.65 225,618
2024-07-17 $71.67 $72.14 $71.67 $71.96 $71.96 1,076,445
2024-07-16 $71.09 $71.65 $71.09 $71.60 $71.60 192,369
2024-07-15 $71.71 $71.71 $71.32 $71.35 $71.35 214,664
2024-07-12 $71.72 $72.04 $71.72 $71.86 $71.86 260,097
2024-07-11 $71.31 $71.54 $71.26 $71.31 $71.31 456,870
2024-07-10 $70.51 $70.87 $70.51 $70.85 $70.85 215,283
2024-07-09 $70.03 $70.10 $69.82 $69.97 $69.97 444,469
2024-07-08 $70.40 $70.40 $70.00 $70.05 $70.05 225,855
2024-07-05 $70.23 $70.31 $69.84 $70.26 $70.26 210,249
2024-07-03 $69.74 $70.01 $69.74 $69.90 $69.90 569,126
2024-07-02 $69.22 $69.51 $69.15 $69.50 $69.50 209,996
2024-07-01 $69.47 $69.81 $69.19 $69.31 $69.31 264,312
2024-06-28 $69.25 $69.43 $69.12 $69.36 $69.36 395,436
2024-06-27 $69.17 $69.32 $69.05 $69.19 $69.19 209,400
2024-06-26 $69.00 $69.24 $68.99 $69.08 $69.08 179,486
2024-06-25 $69.51 $69.64 $69.41 $69.62 $69.62 360,400
2024-06-24 $69.44 $69.68 $69.44 $69.54 $69.54 249,823
2024-06-21 $68.84 $68.95 $68.66 $68.81 $68.81 338,599
2024-06-20 $69.06 $69.25 $69.00 $69.18 $69.18 369,123
2024-06-18 $69.10 $69.34 $69.10 $69.32 $69.32 249,667
2024-06-17 $68.78 $69.09 $68.56 $69.08 $69.08 374,818
2024-06-14 $68.92 $69.00 $68.66 $68.98 $68.98 337,780
2024-06-13 $69.59 $69.59 $69.20 $69.32 $69.32 376,409
2024-06-12 $70.46 $70.46 $69.99 $70.04 $70.04 297,672
2024-06-11 $69.46 $69.66 $69.23 $69.54 $69.54 391,677
2024-06-10 $71.33 $71.69 $71.31 $71.64 $70.20 281,715
2024-06-07 $71.78 $71.98 $71.56 $71.62 $71.62 272,803
2024-06-06 $72.01 $72.39 $72.00 $72.36 $72.36 364,183
2024-06-05 $72.19 $72.22 $71.85 $72.10 $72.10 238,973
2024-06-04 $71.89 $72.11 $71.79 $71.99 $71.99 339,932
2024-06-03 $71.74 $72.06 $71.68 $71.89 $71.89 285,264
2024-05-31 $71.34 $71.73 $71.23 $71.65 $71.65 772,279
2024-05-30 $70.63 $70.89 $70.61 $70.76 $70.76 279,724
2024-05-29 $70.48 $70.58 $70.21 $70.27 $70.27 374,907
2024-05-28 $71.49 $71.52 $70.97 $71.15 $71.15 323,234
2024-05-24 $71.15 $71.37 $71.15 $71.29 $71.29 188,955
2024-05-23 $71.70 $71.70 $70.86 $70.95 $70.95 300,522
2024-05-22 $71.48 $71.66 $71.34 $71.44 $71.44 662,347
2024-05-21 $71.87 $72.10 $71.87 $72.03 $72.03 291,604
2024-05-20 $72.07 $72.21 $71.98 $72.00 $72.00 168,664
2024-05-17 $71.85 $72.08 $71.80 $72.06 $72.06 379,251
2024-05-16 $71.99 $72.08 $71.88 $71.90 $71.90 299,530
2024-05-15 $71.85 $72.14 $71.77 $72.12 $72.12 263,621
2024-05-14 $71.55 $71.71 $71.51 $71.71 $71.71 236,652
2024-05-13 $71.52 $71.67 $71.41 $71.45 $71.45 273,873
2024-05-10 $71.44 $71.56 $71.39 $71.49 $71.49 422,076
2024-05-09 $70.76 $71.28 $70.76 $71.27 $71.27 653,354
2024-05-08 $70.51 $70.71 $70.51 $70.66 $70.66 270,559
2024-05-07 $70.76 $70.89 $70.63 $70.75 $70.75 359,138
2024-05-06 $70.59 $70.73 $70.55 $70.68 $70.68 264,847
2024-05-03 $70.62 $70.69 $70.20 $70.47 $70.47 381,048
2024-05-02 $69.68 $70.10 $69.52 $70.02 $70.02 493,113
2024-05-01 $69.14 $69.80 $69.08 $69.18 $69.18 433,778
2024-04-30 $69.59 $69.83 $69.27 $69.32 $69.32 392,637
2024-04-29 $69.62 $69.96 $69.62 $69.84 $69.84 325,775
2024-04-26 $69.29 $69.52 $69.26 $69.43 $69.43 623,167
2024-04-25 $68.68 $69.37 $68.68 $69.30 $69.30 460,595
2024-04-24 $69.65 $69.69 $69.31 $69.51 $69.51 329,968
2024-04-23 $69.46 $69.92 $69.46 $69.84 $69.84 496,669
2024-04-22 $68.84 $69.45 $68.82 $69.31 $69.31 651,646
2024-04-19 $68.09 $68.36 $68.06 $68.25 $68.25 684,569
2024-04-18 $67.90 $68.14 $67.74 $67.82 $67.82 367,627
2024-04-17 $68.05 $68.15 $67.69 $67.95 $67.95 465,023
2024-04-16 $67.95 $68.11 $67.68 $67.85 $67.85 469,459
2024-04-15 $69.11 $69.11 $68.35 $68.42 $68.42 434,737
2024-04-12 $68.95 $69.17 $68.58 $68.63 $68.63 740,411
2024-04-11 $69.49 $69.61 $68.88 $69.39 $69.39 500,339
2024-04-10 $69.25 $69.41 $68.99 $69.19 $69.19 735,301
2024-04-09 $70.04 $70.15 $69.72 $69.90 $69.90 496,630
2024-04-08 $69.92 $70.09 $69.86 $69.95 $69.95 390,002
2024-04-05 $69.61 $69.94 $69.52 $69.82 $69.82 653,876
2024-04-04 $70.47 $70.51 $69.69 $69.76 $69.76 397,293
2024-04-03 $69.90 $70.33 $69.86 $70.21 $70.21 471,967
2024-04-02 $70.00 $70.10 $69.94 $70.07 $70.07 345,818
2024-04-01 $70.66 $70.74 $70.36 $70.50 $70.50 487,112
2024-03-28 $70.78 $70.91 $70.76 $70.88 $70.88 936,558
2024-03-27 $70.90 $71.17 $70.90 $71.15 $71.15 597,363
2024-03-26 $70.86 $70.93 $70.75 $70.76 $70.76 6,494,621
2024-03-25 $70.72 $70.96 $70.72 $70.78 $70.78 261,017
2024-03-22 $71.00 $71.09 $70.89 $70.95 $70.95 374,893
2024-03-21 $71.11 $71.14 $70.87 $70.91 $70.91 420,841
2024-03-20 $70.68 $71.21 $70.53 $71.13 $71.13 693,011
2024-03-19 $70.59 $70.77 $70.45 $70.66 $70.66 465,156
2024-03-18 $70.66 $70.68 $70.52 $70.57 $70.57 433,137
2024-03-15 $70.65 $70.77 $70.41 $70.58 $70.58 301,173
2024-03-14 $70.95 $71.01 $70.39 $70.60 $70.60 264,927
2024-03-13 $70.88 $71.12 $70.88 $70.98 $70.98 372,367
2024-03-12 $70.74 $70.99 $70.55 $70.98 $70.98 387,953
2024-03-11 $70.67 $70.81 $70.51 $70.75 $70.75 286,306
2024-03-08 $71.20 $71.32 $70.98 $71.10 $71.10 641,665
2024-03-07 $70.80 $71.05 $70.78 $70.98 $70.98 507,461
2024-03-06 $70.17 $70.44 $70.16 $70.27 $70.27 317,826
2024-03-05 $69.64 $69.86 $69.50 $69.64 $69.64 345,584
2024-03-04 $69.42 $69.61 $69.39 $69.53 $69.53 484,899
2024-03-01 $69.46 $69.76 $69.27 $69.74 $69.74 456,030
2024-02-29 $69.73 $69.82 $69.25 $69.41 $69.41 943,893
2024-02-28 $69.55 $69.60 $69.44 $69.52 $69.52 329,706
2024-02-27 $69.68 $69.88 $69.68 $69.88 $69.88 330,205
2024-02-26 $69.98 $70.04 $69.72 $69.81 $69.81 570,674
2024-02-23 $69.72 $69.99 $69.72 $69.92 $69.92 303,257
2024-02-22 $69.59 $69.73 $69.47 $69.71 $69.71 1,118,533
2024-02-21 $69.34 $69.59 $69.23 $69.54 $69.54 965,851
2024-02-20 $69.35 $69.66 $69.32 $69.42 $69.42 409,636
2024-02-16 $68.49 $68.87 $68.47 $68.69 $68.69 890,761
2024-02-15 $68.13 $68.46 $68.13 $68.44 $68.44 856,600
2024-02-14 $67.74 $68.01 $67.74 $67.97 $67.97 3,522,640
2024-02-13 $67.78 $67.87 $67.29 $67.46 $67.46 544,993
2024-02-12 $68.18 $68.46 $68.18 $68.33 $68.33 398,306
2024-02-09 $68.06 $68.31 $67.97 $68.25 $68.25 584,014
2024-02-08 $68.24 $68.24 $67.96 $68.15 $68.15 378,667
2024-02-07 $68.77 $68.83 $68.63 $68.68 $68.68 392,758
2024-02-06 $68.42 $68.85 $68.37 $68.85 $68.85 578,391
2024-02-05 $68.50 $68.69 $68.30 $68.54 $68.54 638,521
2024-02-02 $69.00 $69.10 $68.64 $68.88 $68.88 689,210
2024-02-01 $69.08 $69.54 $69.00 $69.54 $69.54 521,379
2024-01-31 $69.43 $69.70 $68.84 $68.89 $68.89 1,008,471
2024-01-30 $69.12 $69.16 $68.88 $69.11 $69.11 404,599
2024-01-29 $68.99 $69.34 $68.95 $69.27 $69.27 1,043,092
2024-01-26 $69.05 $69.18 $68.96 $69.01 $69.01 328,111
2024-01-25 $68.88 $68.90 $68.57 $68.82 $68.82 721,494
2024-01-24 $69.16 $69.24 $68.84 $68.85 $68.85 479,891
2024-01-23 $68.42 $68.69 $68.33 $68.63 $68.63 597,102
2024-01-22 $68.89 $69.10 $68.85 $68.93 $68.93 466,072
2024-01-19 $68.42 $68.71 $68.29 $68.69 $68.69 420,244
2024-01-18 $68.54 $68.78 $68.40 $68.75 $68.75 365,312
2024-01-17 $68.59 $68.72 $68.31 $68.72 $68.72 501,278
2024-01-16 $69.56 $69.66 $69.15 $69.25 $69.25 337,221
2024-01-12 $70.10 $70.41 $70.04 $70.16 $70.16 272,115
2024-01-11 $69.79 $69.87 $69.25 $69.76 $69.76 750,652
2024-01-10 $69.51 $69.72 $69.51 $69.67 $69.67 475,824
2024-01-09 $69.32 $69.48 $69.20 $69.32 $69.32 530,409
2024-01-08 $69.19 $69.77 $69.18 $69.76 $69.76 355,026
2024-01-05 $69.00 $69.65 $68.96 $69.18 $69.18 294,323
2024-01-04 $68.91 $69.31 $68.90 $69.05 $69.05 721,919
2024-01-03 $68.47 $68.95 $68.47 $68.82 $68.82 593,115
2024-01-02 $68.60 $69.03 $68.60 $68.85 $68.85 377,440
2023-12-29 $69.13 $69.42 $69.10 $69.34 $69.34 606,391
2023-12-28 $69.19 $69.48 $69.01 $69.02 $69.02 522,160
2023-12-27 $68.85 $69.21 $68.75 $69.08 $69.08 327,859
2023-12-26 $68.58 $68.73 $68.45 $68.69 $68.69 215,842
2023-12-22 $68.48 $68.72 $68.36 $68.55 $68.55 325,898
2023-12-21 $67.98 $68.26 $67.83 $68.21 $68.21 353,256
2023-12-20 $67.77 $67.90 $67.23 $67.36 $67.36 539,900
2023-12-19 $68.54 $68.81 $68.54 $68.74 $67.91 382,986
2023-12-18 $68.51 $68.56 $68.31 $68.48 $67.66 289,939
2023-12-15 $68.71 $68.77 $68.30 $68.35 $68.35 332,972
2023-12-14 $69.23 $69.51 $69.13 $69.29 $69.29 447,358
2023-12-13 $68.38 $69.34 $68.23 $69.30 $69.30 519,027
2023-12-12 $68.31 $68.53 $68.20 $68.51 $68.51 239,705
2023-12-11 $68.07 $68.37 $68.07 $68.35 $68.35 413,545
2023-12-08 $67.85 $68.28 $67.85 $68.21 $68.21 683,408
2023-12-07 $67.82 $68.30 $67.34 $68.09 $68.09 537,071
2023-12-06 $67.91 $68.03 $67.58 $67.61 $67.61 358,555
2023-12-05 $67.49 $67.67 $67.45 $67.46 $67.46 475,436
2023-12-04 $67.43 $67.74 $67.43 $67.63 $67.63 431,877
2023-12-01 $67.22 $67.94 $67.22 $67.88 $67.88 324,826
2023-11-30 $67.33 $67.56 $67.06 $67.38 $67.38 848,470
2023-11-29 $67.49 $67.61 $67.29 $67.39 $67.39 380,513
2023-11-28 $67.28 $67.73 $67.25 $67.57 $67.57 368,999
2023-11-27 $67.49 $67.55 $67.35 $67.51 $67.51 382,764
2023-11-24 $67.30 $67.68 $67.30 $67.63 $67.63 180,849
2023-11-22 $67.13 $67.23 $66.94 $67.19 $67.19 284,738
2023-11-21 $67.08 $67.26 $66.98 $67.01 $67.01 535,711
2023-11-20 $66.83 $67.15 $66.82 $67.06 $67.06 710,186
2023-11-17 $66.60 $66.85 $66.54 $66.80 $66.80 331,280
2023-11-16 $65.90 $66.27 $65.90 $66.05 $66.05 463,990
2023-11-15 $66.24 $66.37 $65.97 $66.05 $66.05 448,365
2023-11-14 $66.06 $66.65 $65.27 $66.55 $66.55 433,085
2023-11-13 $64.94 $65.49 $64.81 $65.39 $65.39 373,015
2023-11-10 $64.94 $65.14 $64.54 $65.09 $65.09 403,147
2023-11-09 $65.19 $65.44 $64.81 $64.83 $64.83 418,182
2023-11-08 $64.89 $65.40 $64.69 $64.78 $64.78 773,971
2023-11-07 $65.20 $65.31 $64.60 $65.18 $65.18 398,253
2023-11-06 $65.71 $65.85 $65.47 $65.59 $65.59 495,365
2023-11-03 $65.83 $66.27 $65.74 $65.95 $65.95 493,940
2023-11-02 $65.15 $65.48 $64.86 $65.45 $65.45 2,615,740
2023-11-01 $64.26 $64.68 $64.16 $64.61 $64.61 436,710
2023-10-31 $63.94 $64.29 $63.76 $64.06 $64.06 809,124
2023-10-30 $63.63 $63.93 $63.51 $63.83 $63.83 686,145
2023-10-27 $63.57 $63.57 $62.99 $63.10 $63.10 482,594
2023-10-26 $63.62 $64.84 $63.23 $63.46 $63.46 941,173
2023-10-25 $63.80 $64.05 $63.52 $63.71 $63.71 416,060
2023-10-24 $63.70 $63.97 $63.62 $63.91 $63.91 608,948
2023-10-23 $63.53 $63.96 $63.15 $63.65 $63.65 751,796
2023-10-20 $63.78 $64.61 $63.18 $63.59 $63.59 434,366
2023-10-19 $64.20 $64.47 $63.74 $64.00 $64.00 476,510
2023-10-18 $64.80 $64.98 $64.33 $64.38 $64.38 477,820
2023-10-17 $64.83 $65.42 $64.76 $65.12 $65.12 407,598
2023-10-16 $64.85 $65.24 $64.77 $65.21 $65.21 436,928
2023-10-13 $65.05 $65.84 $64.59 $64.94 $64.94 347,856
2023-10-12 $65.81 $65.89 $65.07 $65.24 $65.24 477,886
2023-10-11 $65.94 $66.07 $65.61 $65.89 $65.89 296,736
2023-10-10 $65.44 $65.93 $65.44 $65.76 $65.76 495,239
2023-10-09 $64.57 $65.08 $64.57 $64.99 $64.99 283,367
2023-10-06 $64.36 $65.08 $64.04 $64.96 $64.96 611,417
2023-10-05 $64.29 $64.61 $64.20 $64.56 $64.56 529,362
2023-10-04 $63.88 $64.04 $63.44 $63.81 $63.81 459,958
2023-10-03 $63.87 $64.18 $63.63 $63.80 $63.80 455,954
2023-10-02 $64.79 $64.86 $64.28 $64.42 $64.42 647,120
2023-09-29 $65.75 $65.77 $65.10 $65.22 $65.22 510,903
2023-09-28 $65.09 $65.51 $65.08 $65.38 $65.38 587,194
2023-09-27 $65.53 $65.53 $64.85 $65.15 $65.15 739,005
2023-09-26 $65.60 $65.91 $65.40 $65.42 $65.42 596,290
2023-09-25 $65.92 $66.02 $65.67 $65.96 $65.96 384,563
2023-09-22 $66.47 $66.65 $66.04 $66.27 $66.27 369,367
2023-09-21 $66.66 $67.38 $66.34 $66.39 $66.39 388,586
2023-09-20 $67.61 $67.93 $67.25 $67.30 $67.30 308,196
2023-09-19 $67.38 $67.52 $67.26 $67.37 $67.37 231,653
2023-09-18 $67.40 $67.44 $67.15 $67.37 $67.37 252,935
2023-09-15 $67.56 $67.87 $67.45 $67.46 $67.46 515,529
2023-09-14 $67.28 $67.59 $67.05 $67.48 $67.48 449,263
2023-09-13 $66.93 $67.19 $66.87 $66.97 $66.97 294,183
2023-09-12 $67.05 $67.31 $67.04 $67.11 $67.11 294,821
2023-09-11 $66.98 $67.35 $66.84 $67.20 $67.20 290,834
2023-09-08 $66.57 $66.87 $66.55 $66.62 $66.62 276,292
2023-09-07 $66.51 $66.82 $66.51 $66.71 $66.71 323,944
2023-09-06 $66.54 $66.62 $66.32 $66.43 $66.43 375,616
2023-09-05 $66.83 $66.83 $66.43 $66.43 $66.43 270,989
2023-09-01 $67.68 $67.75 $67.03 $67.17 $67.17 371,083
2023-08-31 $67.45 $67.56 $67.04 $67.14 $67.14 928,002
2023-08-30 $67.50 $67.75 $67.34 $67.46 $67.46 253,097
2023-08-29 $66.65 $67.55 $66.35 $67.44 $67.44 413,234
2023-08-28 $66.59 $66.80 $66.02 $66.77 $66.77 341,259
2023-08-25 $66.12 $66.61 $65.83 $66.30 $66.30 297,667
2023-08-24 $66.26 $66.65 $65.85 $65.87 $65.87 398,640
2023-08-23 $66.06 $66.61 $66.06 $66.47 $66.47 261,831
2023-08-22 $65.99 $66.02 $65.63 $65.73 $65.73 424,507
2023-08-21 $65.87 $66.00 $65.66 $65.91 $65.91 452,149
2023-08-18 $65.53 $65.97 $65.53 $65.81 $65.81 403,618
2023-08-17 $66.54 $66.56 $65.88 $65.97 $65.97 365,844
2023-08-16 $66.69 $67.08 $66.38 $66.42 $66.42 273,862
2023-08-15 $67.04 $67.28 $66.68 $66.82 $66.82 255,109
2023-08-14 $67.11 $67.45 $67.00 $67.36 $67.36 296,748
2023-08-11 $67.62 $67.89 $67.25 $67.66 $67.66 257,947
2023-08-10 $68.27 $68.59 $67.90 $67.92 $67.92 325,354
2023-08-09 $67.75 $67.91 $67.68 $67.76 $67.76 224,726
2023-08-08 $67.38 $67.71 $67.31 $67.64 $67.64 392,469
2023-08-07 $67.49 $67.68 $67.33 $67.63 $67.63 235,742
2023-08-04 $67.19 $67.69 $67.05 $67.16 $67.16 299,457
2023-08-03 $66.91 $67.30 $66.76 $67.12 $67.12 352,032
2023-08-02 $67.66 $67.79 $67.40 $67.48 $67.48 285,507
2023-08-01 $68.41 $68.64 $68.17 $68.37 $68.37 381,580
2023-07-31 $68.91 $69.16 $68.82 $68.94 $68.94 444,984
2023-07-28 $69.14 $69.40 $68.00 $69.15 $69.15 169,632
2023-07-27 $69.32 $69.32 $68.71 $68.80 $68.80 246,474
2023-07-26 $68.44 $69.15 $68.40 $68.96 $68.96 178,491
2023-07-25 $68.30 $68.71 $68.30 $68.61 $68.61 233,703
2023-07-24 $68.47 $68.78 $68.44 $68.52 $68.52 210,615
2023-07-21 $68.79 $68.92 $68.44 $68.79 $68.79 378,846
2023-07-20 $68.63 $68.94 $67.34 $68.66 $68.66 1,427,275
2023-07-19 $68.72 $68.97 $68.58 $68.80 $68.80 384,927
2023-07-18 $68.48 $68.79 $68.41 $68.59 $68.59 247,753
2023-07-17 $68.19 $68.42 $67.71 $68.41 $68.41 315,190
2023-07-14 $68.35 $68.53 $67.52 $68.29 $68.29 340,960
2023-07-13 $68.22 $68.60 $68.22 $68.57 $68.57 849,592
2023-07-12 $67.22 $67.78 $67.21 $67.69 $67.69 240,356
2023-07-11 $66.42 $66.79 $66.35 $66.75 $66.75 275,570
2023-07-10 $66.14 $66.58 $66.13 $66.45 $66.45 341,480
2023-07-07 $66.14 $66.50 $65.94 $66.27 $66.27 452,799
2023-07-06 $66.15 $66.30 $65.71 $66.07 $66.07 224,536
2023-07-05 $66.81 $66.99 $66.71 $66.75 $66.75 350,763
2023-07-03 $67.43 $67.43 $67.16 $67.29 $67.29 182,173
2023-06-30 $67.35 $67.61 $67.35 $67.50 $67.50 327,196
2023-06-29 $66.73 $67.01 $66.68 $66.99 $66.99 172,660
2023-06-28 $67.23 $67.42 $67.13 $67.27 $67.27 228,554
2023-06-27 $67.01 $67.33 $66.78 $67.32 $67.32 281,261
2023-06-26 $66.90 $67.14 $66.70 $66.92 $66.92 360,543
2023-06-23 $66.90 $67.20 $66.85 $67.09 $67.09 224,837
2023-06-22 $67.50 $67.73 $67.00 $67.63 $67.63 221,505
2023-06-21 $67.65 $68.10 $67.51 $67.97 $67.97 253,805
2023-06-20 $67.76 $68.02 $67.60 $67.68 $67.68 263,034
2023-06-16 $68.55 $68.79 $68.24 $68.28 $68.28 297,552
2023-06-15 $67.75 $68.36 $67.24 $68.32 $68.32 435,697
2023-06-14 $67.71 $68.00 $67.31 $67.66 $67.66 367,373
2023-06-13 $67.78 $68.08 $67.58 $67.69 $67.69 290,639
2023-06-12 $67.31 $67.55 $67.16 $67.39 $67.39 278,004
2023-06-09 $67.41 $67.45 $67.00 $67.25 $67.25 341,086
2023-06-08 $66.92 $67.43 $66.89 $67.33 $67.33 248,335
2023-06-07 $67.15 $68.17 $66.22 $66.75 $66.75 334,025
2023-06-06 $68.48 $68.84 $68.41 $68.77 $67.45 336,394
2023-06-05 $68.40 $68.53 $68.22 $68.26 $68.26 308,279
2023-06-02 $68.40 $68.59 $68.24 $68.53 $68.53 366,132
2023-06-01 $67.56 $68.15 $67.54 $68.05 $68.05 309,615
2023-05-31 $67.17 $67.41 $66.83 $67.36 $67.36 437,872
2023-05-30 $68.06 $68.06 $67.58 $67.72 $67.72 432,896
2023-05-26 $68.06 $68.54 $68.06 $68.38 $68.38 310,517
2023-05-25 $68.21 $68.23 $67.91 $68.18 $68.18 220,960
2023-05-24 $68.69 $69.09 $68.48 $68.54 $68.54 327,116
2023-05-23 $69.40 $69.59 $69.15 $69.21 $69.21 305,536
2023-05-22 $70.06 $70.40 $69.91 $70.00 $70.00 168,655
2023-05-19 $69.74 $70.39 $69.58 $70.07 $70.07 203,799
2023-05-18 $69.71 $70.12 $69.45 $69.71 $69.71 226,575
2023-05-17 $70.14 $70.27 $69.85 $70.15 $70.15 209,249
2023-05-16 $70.64 $70.86 $70.34 $70.39 $70.39 265,374
2023-05-15 $70.63 $70.93 $70.57 $70.81 $70.81 192,402
2023-05-12 $70.58 $70.65 $70.19 $70.35 $70.35 173,362
2023-05-11 $70.41 $70.56 $70.12 $70.48 $70.48 252,926
2023-05-10 $70.68 $70.73 $70.27 $70.59 $70.59 257,597
2023-05-09 $70.28 $70.91 $70.28 $70.82 $70.82 248,637
2023-05-08 $70.90 $71.08 $70.78 $70.85 $70.85 217,947
2023-05-05 $70.31 $70.98 $70.28 $70.83 $70.83 352,671
2023-05-04 $70.09 $70.50 $70.03 $70.29 $70.29 613,483
2023-05-03 $70.32 $70.70 $70.19 $70.26 $70.26 237,286
2023-05-02 $69.61 $69.99 $69.56 $69.91 $69.91 302,388
2023-05-01 $70.27 $70.53 $70.14 $70.26 $70.26 252,523
2023-04-28 $69.97 $70.47 $69.97 $70.36 $70.36 405,828
2023-04-27 $69.95 $70.41 $69.89 $70.37 $70.37 227,443
2023-04-26 $70.43 $70.50 $69.80 $69.90 $69.90 271,221
2023-04-25 $70.31 $70.48 $69.92 $69.98 $69.98 548,547
2023-04-24 $70.14 $70.52 $69.97 $70.50 $70.50 492,022
2023-04-21 $70.11 $70.44 $69.84 $70.44 $70.44 349,262
2023-04-20 $69.77 $69.96 $69.58 $69.82 $69.82 487,496
2023-04-19 $69.46 $69.77 $69.46 $69.67 $69.67 207,764
2023-04-18 $69.62 $69.79 $69.54 $69.70 $69.70 304,815
2023-04-17 $69.32 $69.64 $69.16 $69.43 $69.43 827,419
2023-04-14 $69.53 $69.86 $69.13 $69.25 $69.25 792,796
2023-04-13 $69.49 $69.87 $69.49 $69.87 $69.87 205,525
2023-04-12 $69.22 $69.45 $68.96 $69.14 $69.14 279,376
2023-04-11 $68.64 $68.81 $68.60 $68.70 $68.70 642,815
2023-04-10 $68.21 $68.61 $68.13 $68.57 $68.57 358,858
2023-04-06 $68.57 $69.00 $68.37 $68.83 $68.83 271,289
2023-04-05 $68.30 $68.90 $68.28 $68.40 $68.40 298,438
2023-04-04 $68.11 $68.57 $68.11 $68.39 $68.39 245,384
2023-04-03 $67.61 $68.17 $67.61 $68.16 $68.16 361,244
2023-03-31 $67.58 $67.85 $67.50 $67.65 $67.65 360,603
2023-03-30 $67.16 $67.50 $67.16 $67.43 $67.43 301,084
2023-03-29 $66.94 $67.18 $66.82 $67.07 $67.07 479,495
2023-03-28 $66.60 $66.78 $66.49 $66.69 $66.69 356,618
2023-03-27 $66.24 $66.74 $66.24 $66.66 $66.66 302,335
2023-03-24 $65.89 $66.24 $65.63 $66.23 $66.23 217,063
2023-03-23 $66.37 $66.76 $65.96 $66.09 $66.09 253,301
2023-03-22 $65.92 $66.72 $65.89 $65.98 $65.98 225,286
2023-03-21 $65.85 $66.04 $65.61 $65.93 $65.93 223,160
2023-03-20 $65.33 $65.59 $64.95 $65.47 $65.47 272,253
2023-03-17 $64.67 $65.00 $64.55 $64.77 $64.77 218,657
2023-03-16 $64.18 $65.07 $64.18 $65.01 $65.01 378,313
2023-03-15 $63.85 $64.29 $63.69 $64.16 $64.16 496,096
2023-03-14 $64.94 $65.25 $64.58 $65.23 $65.23 250,466
2023-03-13 $64.62 $65.11 $64.62 $64.62 $64.62 370,314
2023-03-10 $65.08 $65.39 $64.65 $64.77 $64.77 667,778
2023-03-09 $65.32 $65.54 $64.93 $65.06 $65.06 268,843
2023-03-08 $64.86 $65.26 $64.65 $65.07 $65.07 525,019
2023-03-07 $65.52 $65.75 $64.70 $64.77 $64.77 538,408
2023-03-06 $65.47 $65.77 $65.32 $65.57 $65.57 231,989
2023-03-03 $65.20 $65.73 $65.11 $65.64 $65.64 401,941
2023-03-02 $64.65 $65.12 $64.27 $65.05 $65.05 384,290
2023-03-01 $65.03 $65.24 $64.79 $64.94 $64.94 313,523
2023-02-28 $64.98 $65.17 $64.71 $64.74 $64.74 306,601
2023-02-27 $65.34 $65.60 $65.20 $65.40 $65.40 251,222
2023-02-24 $64.73 $64.96 $64.63 $64.90 $64.90 349,287
2023-02-23 $65.56 $65.77 $65.24 $65.68 $65.68 528,340
2023-02-22 $65.85 $66.08 $65.57 $65.68 $65.68 253,312
2023-02-21 $65.97 $66.13 $65.63 $65.77 $65.77 336,758
2023-02-17 $65.63 $66.30 $65.48 $66.18 $66.18 341,051
2023-02-16 $65.63 $66.12 $65.48 $65.78 $65.78 342,543
2023-02-15 $65.62 $66.13 $65.62 $66.08 $66.08 740,531
2023-02-14 $66.15 $66.64 $66.00 $66.36 $66.36 425,823
2023-02-13 $65.76 $66.31 $65.56 $66.29 $66.29 305,605
2023-02-10 $65.88 $66.06 $65.64 $65.84 $65.84 479,333
2023-02-09 $66.75 $66.77 $65.92 $65.96 $65.96 278,870
2023-02-08 $66.37 $66.47 $66.14 $66.26 $66.26 510,984
2023-02-07 $65.64 $66.47 $65.53 $66.36 $66.36 324,814
2023-02-06 $65.81 $65.99 $65.64 $65.89 $65.89 448,014
2023-02-03 $66.27 $66.71 $66.08 $66.25 $66.25 492,141
2023-02-02 $67.17 $67.42 $66.60 $66.93 $66.93 1,456,163
2023-02-01 $66.63 $67.41 $66.31 $67.22 $67.22 1,910,724
2023-01-31 $66.46 $66.85 $66.34 $66.82 $66.82 1,019,591
2023-01-30 $66.66 $66.95 $66.55 $66.55 $66.55 409,637
2023-01-27 $66.40 $66.80 $66.35 $66.71 $66.71 690,561
2023-01-26 $66.83 $66.88 $66.42 $66.81 $66.81 1,214,948
2023-01-25 $66.38 $66.99 $66.38 $66.92 $66.92 404,560
2023-01-24 $66.36 $66.66 $66.21 $66.59 $66.59 1,993,979
2023-01-23 $66.18 $66.64 $66.18 $66.57 $66.57 386,236
2023-01-20 $66.10 $66.61 $65.99 $66.56 $66.56 1,311,379
2023-01-19 $65.98 $66.40 $65.97 $66.28 $66.28 1,264,005
2023-01-18 $67.01 $67.07 $66.07 $66.17 $66.17 6,358,938
2023-01-17 $66.35 $66.70 $66.35 $66.47 $66.47 435,721
2023-01-13 $65.77 $66.35 $65.77 $66.32 $66.32 472,454
2023-01-12 $65.61 $66.16 $65.19 $66.04 $66.04 437,517
2023-01-11 $65.13 $65.30 $64.97 $65.22 $65.22 255,223
2023-01-10 $64.90 $65.17 $64.75 $65.02 $65.02 283,504
2023-01-09 $65.24 $65.60 $65.08 $65.12 $65.12 400,684
2023-01-06 $64.05 $65.01 $63.67 $64.98 $64.98 647,780
2023-01-05 $63.86 $64.05 $63.68 $63.80 $63.80 465,201
2023-01-04 $64.73 $64.88 $64.39 $64.65 $64.65 1,072,027
2023-01-03 $63.94 $64.41 $63.87 $64.12 $64.12 2,114,797
2022-12-30 $63.85 $64.10 $63.54 $63.59 $63.59 743,110
2022-12-29 $63.93 $64.31 $63.80 $64.13 $64.13 793,270
2022-12-28 $63.86 $64.12 $63.35 $63.35 $63.35 756,148
2022-12-27 $63.66 $64.00 $63.66 $63.75 $63.75 724,945
2022-12-23 $63.61 $63.83 $63.43 $63.73 $63.73 421,747
2022-12-22 $63.71 $63.71 $63.28 $63.66 $63.66 646,458
2022-12-21 $63.67 $64.02 $63.59 $63.86 $63.86 538,933
2022-12-20 $63.25 $63.68 $63.25 $63.44 $63.44 2,045,961
2022-12-19 $63.26 $63.34 $62.84 $63.00 $63.00 629,207
2022-12-16 $62.82 $63.20 $62.69 $63.04 $63.04 483,593
2022-12-15 $63.88 $64.05 $63.17 $63.41 $63.41 708,679
2022-12-14 $64.56 $65.06 $64.12 $64.64 $64.64 740,661
2022-12-13 $65.10 $65.56 $64.30 $64.47 $64.47 639,333
2022-12-12 $64.08 $64.24 $63.77 $64.17 $63.68 430,497
2022-12-09 $64.17 $64.52 $64.05 $64.13 $63.64 478,550
2022-12-08 $63.73 $64.23 $63.56 $64.05 $63.56 410,718
2022-12-07 $63.80 $64.14 $63.74 $63.95 $63.46 804,681
2022-12-06 $63.90 $64.05 $63.51 $63.82 $63.33 626,927
2022-12-05 $64.29 $64.49 $63.76 $63.85 $63.36 664,871
2022-12-02 $64.19 $64.97 $64.19 $64.80 $64.30 914,856
2022-12-01 $64.76 $65.11 $64.64 $64.99 $64.49 799,193
2022-11-30 $63.66 $64.57 $63.29 $64.35 $63.86 867,877
2022-11-29 $63.49 $63.84 $63.44 $63.52 $63.03 513,218
2022-11-28 $64.08 $64.30 $63.61 $63.66 $63.17 611,120
2022-11-25 $63.99 $64.37 $63.80 $64.22 $63.73 254,680
2022-11-23 $63.41 $64.03 $63.22 $63.98 $63.49 489,794
2022-11-22 $62.81 $63.32 $62.81 $63.32 $62.84 613,141
2022-11-21 $62.43 $62.72 $62.39 $62.57 $62.09 409,330
2022-11-18 $62.76 $62.93 $62.62 $62.82 $62.34 473,735
2022-11-17 $62.00 $62.70 $61.72 $62.66 $62.18 669,790
2022-11-16 $62.75 $62.92 $62.49 $62.71 $62.23 648,565
2022-11-15 $63.22 $63.32 $62.36 $62.85 $62.37 1,105,878
2022-11-14 $62.71 $63.05 $62.62 $62.64 $62.16 534,257
2022-11-11 $62.56 $63.16 $62.23 $63.06 $63.06 668,075
2022-11-10 $61.63 $62.54 $61.51 $62.54 $62.54 867,630
2022-11-09 $59.72 $60.19 $59.57 $59.62 $59.62 411,818
2022-11-08 $59.63 $60.32 $59.58 $60.06 $60.06 703,566
2022-11-07 $59.19 $59.46 $59.04 $59.34 $59.34 819,427
2022-11-04 $58.56 $59.21 $58.37 $59.17 $59.17 1,323,417
2022-11-03 $57.33 $57.76 $57.15 $57.64 $57.64 1,666,413
2022-11-02 $58.78 $59.57 $58.15 $58.21 $58.21 1,073,677
2022-11-01 $59.37 $59.37 $58.44 $58.58 $58.58 612,654
2022-10-31 $58.47 $58.68 $58.41 $58.52 $58.52 994,681
2022-10-28 $58.45 $59.05 $58.45 $59.05 $59.05 974,215
2022-10-27 $58.80 $59.09 $58.53 $58.57 $58.57 687,837
2022-10-26 $58.45 $59.21 $58.45 $58.92 $58.92 1,105,599
2022-10-25 $57.62 $58.50 $57.62 $58.37 $58.37 1,955,371
2022-10-24 $57.23 $57.54 $56.91 $57.29 $57.29 1,004,989
2022-10-21 $56.06 $57.43 $56.01 $57.28 $57.28 991,944
2022-10-20 $56.81 $57.32 $56.60 $56.68 $56.68 887,407
2022-10-19 $56.89 $57.20 $56.60 $56.89 $56.89 767,439
2022-10-18 $57.71 $57.83 $57.25 $57.55 $57.55 1,072,207
2022-10-17 $57.14 $57.42 $57.01 $57.15 $57.15 872,624
2022-10-14 $57.06 $57.23 $56.25 $56.29 $56.29 1,071,065
2022-10-13 $55.14 $56.94 $54.96 $56.76 $56.76 1,142,743
2022-10-12 $56.42 $56.56 $56.25 $56.25 $56.25 1,052,729
2022-10-11 $56.77 $57.21 $56.42 $56.56 $56.56 1,435,010
2022-10-10 $56.86 $57.00 $56.55 $56.83 $56.83 892,957
2022-10-07 $57.54 $57.63 $56.88 $57.01 $57.01 1,172,803
2022-10-06 $58.08 $58.32 $57.74 $57.78 $57.78 1,125,738
2022-10-05 $58.48 $58.94 $58.25 $58.69 $58.69 797,507
2022-10-04 $58.83 $59.74 $58.70 $59.35 $59.35 890,920
2022-10-03 $57.21 $57.75 $57.03 $57.62 $57.62 2,153,374
2022-09-30 $57.03 $57.64 $56.95 $57.01 $57.01 5,095,991
2022-09-29 $56.97 $57.23 $56.41 $57.17 $57.17 1,313,331
2022-09-28 $56.69 $57.72 $56.53 $57.56 $57.56 6,318,143
2022-09-27 $56.91 $57.39 $56.52 $56.69 $56.69 28,631,589
2022-09-26 $57.02 $57.36 $56.57 $56.83 $56.83 2,416,801
2022-09-23 $57.94 $58.16 $57.39 $57.72 $57.72 1,782,402
2022-09-22 $59.28 $59.28 $58.65 $58.93 $58.93 1,022,760
2022-09-21 $59.62 $59.95 $59.01 $59.10 $59.10 523,269
2022-09-20 $59.91 $59.96 $59.52 $59.74 $59.74 751,264
2022-09-19 $60.00 $60.61 $60.00 $60.59 $60.59 847,193
2022-09-16 $60.31 $60.70 $60.30 $60.56 $60.56 811,949
2022-09-15 $60.76 $61.05 $60.56 $60.65 $60.65 608,898
2022-09-14 $61.15 $61.28 $60.78 $60.93 $60.93 693,376
2022-09-13 $61.96 $62.06 $61.03 $61.09 $61.09 542,285
2022-09-12 $62.61 $62.98 $62.61 $62.69 $62.69 805,888
2022-09-09 $61.90 $62.18 $61.76 $62.11 $62.11 659,162
2022-09-08 $60.24 $61.04 $60.24 $60.99 $60.99 417,289
2022-09-07 $60.25 $61.09 $60.23 $61.05 $61.05 694,520
2022-09-06 $61.12 $61.12 $60.39 $60.49 $60.49 586,997
2022-09-02 $61.55 $61.91 $60.88 $61.01 $61.01 825,814
2022-09-01 $61.26 $61.48 $60.90 $61.38 $61.38 486,369
2022-08-31 $62.49 $62.55 $62.04 $62.04 $62.04 552,482
2022-08-30 $62.96 $63.06 $62.35 $62.39 $62.39 375,822
2022-08-29 $62.82 $63.08 $62.61 $62.74 $62.74 448,011
2022-08-26 $64.20 $64.24 $62.92 $62.97 $62.97 374,339
2022-08-25 $63.85 $64.36 $63.71 $64.34 $64.34 282,290
2022-08-24 $63.64 $64.05 $63.58 $63.90 $63.90 427,103
2022-08-23 $63.66 $64.22 $63.50 $63.77 $63.77 381,162
2022-08-22 $64.43 $64.46 $64.00 $64.07 $64.07 437,879
2022-08-19 $64.85 $65.00 $64.63 $64.73 $64.73 289,374
2022-08-18 $65.25 $65.46 $65.09 $65.22 $65.22 308,082
2022-08-17 $65.34 $65.74 $65.19 $65.46 $65.46 502,327
2022-08-16 $65.32 $65.77 $65.32 $65.74 $65.74 275,206
2022-08-15 $65.78 $65.89 $65.69 $65.85 $65.85 504,398
2022-08-12 $65.65 $65.97 $65.55 $65.94 $65.94 431,699
2022-08-11 $65.93 $66.12 $65.68 $65.72 $65.72 543,700
2022-08-10 $65.82 $66.16 $65.66 $65.82 $65.82 374,169
2022-08-09 $64.82 $64.96 $63.01 $64.68 $64.68 405,339
2022-08-08 $65.02 $65.23 $64.79 $64.85 $64.85 494,869
2022-08-05 $64.62 $64.78 $64.31 $64.61 $64.61 635,734
2022-08-04 $64.88 $65.29 $64.88 $65.19 $65.19 307,161
2022-08-03 $64.94 $65.01 $64.52 $64.87 $64.87 518,784
2022-08-02 $65.64 $65.67 $65.04 $65.06 $65.06 619,541
2022-08-01 $65.77 $66.13 $65.54 $65.91 $65.91 540,990
2022-07-29 $65.21 $65.74 $65.06 $65.68 $65.68 575,898
2022-07-28 $64.84 $65.23 $64.48 $65.18 $65.18 421,222
2022-07-27 $64.26 $64.81 $63.97 $64.71 $64.71 375,351
2022-07-26 $64.03 $64.26 $63.91 $63.98 $63.98 527,257
2022-07-25 $64.51 $64.51 $64.17 $64.38 $64.38 471,731
2022-07-22 $64.22 $64.63 $63.99 $64.17 $64.17 401,966
2022-07-21 $63.32 $64.19 $63.32 $64.18 $64.18 974,013
2022-07-20 $63.84 $63.84 $63.22 $63.36 $63.36 470,333
2022-07-19 $63.71 $63.87 $63.58 $63.74 $63.74 535,787
2022-07-18 $63.42 $63.45 $62.85 $62.91 $62.91 688,946
2022-07-15 $62.39 $62.93 $62.34 $62.89 $62.89 722,815
2022-07-14 $61.73 $62.24 $61.50 $62.14 $62.14 912,263
2022-07-13 $62.50 $63.17 $62.43 $62.98 $62.98 699,896
2022-07-12 $63.20 $63.44 $62.96 $63.05 $63.05 746,022
2022-07-11 $63.03 $63.35 $63.01 $63.03 $63.03 579,741
2022-07-08 $63.19 $63.75 $63.03 $63.55 $63.55 538,319
2022-07-07 $63.52 $63.57 $63.36 $63.49 $63.49 745,071
2022-07-06 $63.22 $63.30 $62.91 $63.15 $63.15 1,074,601
2022-07-05 $62.75 $63.00 $62.43 $62.98 $62.98 1,212,143
2022-07-01 $62.76 $63.60 $62.76 $63.57 $63.57 703,249
2022-06-30 $62.64 $63.47 $62.63 $63.31 $63.31 778,465
2022-06-29 $63.20 $63.51 $63.04 $63.30 $63.30 472,098
2022-06-28 $63.86 $63.96 $63.24 $63.27 $63.27 1,131,493
2022-06-27 $63.60 $63.92 $63.54 $63.62 $63.62 1,225,274
2022-06-24 $63.01 $63.72 $63.01 $63.72 $63.72 684,345
2022-06-23 $62.00 $62.27 $61.87 $62.21 $62.21 964,049
2022-06-22 $61.54 $62.23 $61.45 $61.84 $61.84 1,115,242
2022-06-21 $62.00 $62.13 $61.87 $61.97 $61.97 1,696,393
2022-06-17 $61.43 $61.73 $61.14 $61.37 $61.37 1,194,685
2022-06-16 $61.49 $62.00 $61.32 $61.82 $61.82 1,278,132
2022-06-15 $61.82 $62.40 $61.14 $62.16 $62.16 1,505,712
2022-06-14 $61.82 $62.00 $60.90 $61.24 $61.24 1,830,437
2022-06-13 $62.66 $62.80 $61.97 $62.04 $62.04 1,470,245
2022-06-10 $63.59 $63.68 $63.21 $63.38 $63.38 898,345
2022-06-09 $65.12 $65.27 $64.33 $64.33 $64.33 843,518
2022-06-08 $66.54 $66.81 $66.34 $66.42 $65.29 698,601
2022-06-07 $66.76 $67.27 $66.72 $67.21 $66.07 658,602
2022-06-06 $67.72 $67.87 $67.20 $67.30 $66.16 925,511
2022-06-03 $67.53 $67.53 $67.19 $67.26 $66.12 964,031
2022-06-02 $67.59 $68.12 $67.25 $68.09 $66.94 907,997
2022-06-01 $68.06 $68.23 $67.00 $67.17 $66.03 743,254
2022-05-31 $68.02 $68.12 $67.69 $67.85 $66.70 1,343,690
2022-05-27 $68.00 $68.41 $68.00 $68.38 $67.22 640,304
2022-05-26 $67.54 $68.00 $67.52 $67.85 $66.70 667,940
2022-05-25 $67.33 $67.61 $67.12 $67.39 $66.25 710,683
2022-05-24 $67.48 $67.82 $67.38 $67.64 $66.49 862,660
2022-05-23 $67.40 $67.72 $67.28 $67.56 $66.41 861,499
2022-05-20 $66.91 $67.00 $66.38 $66.91 $65.78 1,321,928
2022-05-19 $66.07 $66.58 $65.81 $66.30 $65.18 838,355
2022-05-18 $66.55 $66.72 $65.89 $65.93 $64.81 886,347
2022-05-17 $66.93 $67.18 $66.83 $67.07 $65.93 1,363,291
2022-05-16 $66.33 $66.67 $66.10 $66.46 $65.33 803,925
2022-05-13 $65.83 $66.36 $65.74 $66.31 $65.19 769,261
2022-05-12 $65.20 $65.71 $65.00 $65.28 $64.17 1,317,231
2022-05-11 $65.79 $66.44 $65.45 $65.51 $64.40 1,319,601
2022-05-10 $66.41 $66.42 $65.57 $65.78 $64.66 1,498,847
2022-05-09 $66.16 $66.19 $65.49 $65.58 $64.47 1,196,998
2022-05-06 $67.14 $67.31 $66.69 $66.94 $65.81 1,318,969
2022-05-05 $68.35 $68.54 $67.23 $67.73 $66.58 1,176,571
2022-05-04 $68.20 $69.35 $67.69 $69.28 $68.11 1,257,240
2022-05-03 $68.19 $68.46 $68.01 $68.21 $67.05 904,037
2022-05-02 $68.30 $68.52 $67.52 $68.00 $66.85 1,444,460
2022-04-29 $69.27 $69.40 $68.39 $68.42 $67.26 994,217
2022-04-28 $68.61 $69.02 $68.25 $68.94 $67.77 1,139,359
2022-04-27 $68.56 $68.84 $68.23 $68.45 $67.29 1,288,466
2022-04-26 $69.47 $69.47 $68.29 $68.31 $67.15 757,513
2022-04-25 $69.55 $69.78 $69.13 $69.68 $68.50 978,466
2022-04-22 $70.52 $70.52 $69.53 $69.56 $68.38 767,909
2022-04-21 $71.29 $71.29 $70.20 $70.30 $69.11 761,386
2022-04-20 $70.91 $71.13 $70.77 $70.92 $69.72 810,639
2022-04-19 $70.01 $70.45 $70.01 $70.42 $69.23 698,342
2022-04-18 $71.09 $71.09 $70.48 $70.60 $69.40 660,351
2022-04-14 $71.67 $71.67 $71.15 $71.15 $69.94 699,870
2022-04-13 $70.96 $71.37 $70.93 $71.34 $70.13 649,678
2022-04-12 $71.48 $71.65 $70.89 $71.01 $69.81 711,623
2022-04-11 $72.06 $72.35 $71.58 $71.64 $70.43 1,013,966
2022-04-08 $72.05 $72.51 $71.97 $72.27 $71.04 578,461
2022-04-07 $72.10 $72.51 $71.98 $72.33 $71.10 622,980
2022-04-06 $71.88 $72.25 $71.66 $72.00 $70.78 709,301
2022-04-05 $72.64 $72.90 $72.21 $72.35 $71.12 676,853
2022-04-04 $72.52 $72.82 $72.46 $72.68 $71.45 648,224
2022-04-01 $72.40 $72.63 $72.02 $72.60 $71.37 753,620
2022-03-31 $72.59 $72.88 $72.08 $72.14 $70.92 616,238
2022-03-30 $73.01 $73.30 $72.92 $73.10 $71.86 784,965
2022-03-29 $73.30 $73.45 $72.69 $73.07 $71.83 999,238
2022-03-28 $71.73 $71.96 $71.62 $71.92 $70.70 563,288
2022-03-25 $72.11 $72.21 $71.76 $72.03 $70.81 1,232,621
2022-03-24 $71.82 $72.09 $71.66 $72.00 $70.78 572,495
2022-03-23 $71.57 $71.76 $71.48 $71.53 $70.32 627,627
2022-03-22 $71.81 $72.12 $71.80 $72.05 $70.83 663,448
2022-03-21 $72.11 $72.44 $71.81 $72.01 $70.79 1,047,025
2022-03-18 $71.24 $72.42 $71.24 $72.37 $71.14 863,579
2022-03-17 $71.09 $71.96 $71.09 $71.80 $70.58 1,102,181
2022-03-16 $70.44 $71.26 $69.98 $71.26 $70.05 1,033,026
2022-03-15 $69.42 $69.71 $69.25 $69.61 $68.43 3,073,457
2022-03-14 $69.11 $69.56 $68.80 $68.92 $67.75 1,250,885
2022-03-11 $69.57 $69.57 $68.42 $68.45 $67.29 644,334
2022-03-10 $69.39 $69.65 $69.01 $69.25 $68.08 1,385,989
2022-03-09 $69.32 $70.06 $68.84 $69.76 $68.58 1,972,952
2022-03-08 $68.38 $68.71 $67.31 $67.73 $66.58 1,820,160
2022-03-07 $69.47 $69.55 $68.15 $68.32 $67.16 1,711,882
2022-03-04 $69.64 $69.86 $69.39 $69.81 $68.63 1,190,103
2022-03-03 $71.17 $71.29 $70.51 $70.76 $69.56 904,052
2022-03-02 $71.12 $71.55 $70.93 $71.36 $70.15 1,021,798
2022-03-01 $72.05 $72.10 $71.01 $71.21 $70.00 1,187,186
2022-02-28 $71.72 $72.37 $71.56 $71.92 $70.70 1,172,127
2022-02-25 $71.38 $72.37 $70.80 $72.34 $71.11 1,159,841
2022-02-24 $69.80 $71.00 $69.62 $70.91 $69.71 1,457,835
2022-02-23 $72.67 $72.67 $71.57 $71.63 $70.42 859,610
2022-02-22 $71.87 $72.23 $71.64 $71.86 $70.64 891,262
2022-02-18 $72.82 $72.90 $72.43 $72.53 $71.30 500,037
2022-02-17 $73.13 $73.35 $72.76 $72.85 $71.62 654,436
2022-02-16 $73.33 $73.70 $73.17 $73.63 $72.38 505,489
2022-02-15 $73.14 $73.46 $73.10 $73.40 $72.16 666,180
2022-02-14 $72.56 $72.56 $72.11 $72.46 $71.23 1,091,390
2022-02-11 $73.43 $73.54 $72.60 $72.64 $71.41 1,125,885
2022-02-10 $73.18 $74.05 $73.14 $73.23 $71.99 674,631
2022-02-09 $74.10 $74.10 $73.91 $74.08 $72.82 636,666
2022-02-08 $73.08 $73.28 $72.86 $73.22 $71.98 664,931
2022-02-07 $72.95 $73.39 $72.95 $73.10 $71.86 1,054,901
2022-02-04 $73.13 $73.21 $72.63 $72.96 $71.72 970,755
2022-02-03 $73.28 $73.47 $72.98 $73.00 $71.76 561,153
2022-02-02 $73.83 $73.96 $73.69 $73.92 $72.67 1,073,143
2022-02-01 $73.24 $73.31 $72.78 $73.28 $72.04 777,959
2022-01-31 $72.17 $72.94 $72.16 $72.92 $71.68 1,014,544
2022-01-28 $71.63 $72.23 $71.30 $72.17 $70.95 1,403,456
2022-01-27 $72.06 $72.33 $71.73 $71.85 $70.63 1,151,672
2022-01-26 $72.92 $72.96 $71.74 $71.85 $70.63 973,702
2022-01-25 $72.53 $72.90 $72.10 $72.55 $71.32 1,352,155
2022-01-24 $72.59 $72.82 $71.67 $72.79 $71.56 1,362,623
2022-01-21 $73.94 $74.06 $73.50 $73.51 $72.26 882,975
2022-01-20 $74.29 $74.60 $73.80 $73.84 $72.59 569,885
2022-01-19 $74.18 $74.44 $74.05 $74.08 $72.82 850,392
2022-01-18 $74.05 $74.20 $73.84 $73.92 $72.67 835,257
2022-01-14 $74.94 $75.09 $74.53 $74.83 $73.56 992,765
2022-01-13 $75.65 $75.67 $75.09 $75.12 $73.85 641,488
2022-01-12 $75.61 $75.90 $75.53 $75.84 $74.55 516,074
2022-01-11 $74.89 $75.43 $74.79 $75.42 $74.14 1,181,016
2022-01-10 $74.64 $74.86 $74.40 $74.81 $73.54 558,749
2022-01-07 $75.31 $75.67 $75.15 $75.58 $74.30 378,850
2022-01-06 $75.75 $75.92 $75.47 $75.55 $74.27 467,052
2022-01-05 $76.78 $76.91 $76.20 $76.20 $74.91 620,425
2022-01-04 $76.78 $76.84 $76.51 $76.65 $75.35 569,175
2022-01-03 $77.03 $77.03 $76.35 $76.63 $75.33 699,793
2021-12-31 $76.54 $77.00 $76.50 $76.77 $75.47 300,816
2021-12-30 $76.85 $77.05 $76.67 $76.71 $75.41 678,906
2021-12-29 $76.89 $77.13 $76.88 $77.01 $75.70 315,526
2021-12-28 $76.83 $77.04 $76.83 $76.93 $75.63 285,952
2021-12-27 $76.37 $76.65 $76.32 $76.58 $75.28 290,434
2021-12-23 $76.16 $76.51 $76.06 $76.35 $75.06 366,493
2021-12-22 $75.69 $76.29 $75.60 $76.25 $74.96 425,812
2021-12-21 $75.62 $75.81 $75.47 $75.80 $74.51 709,919
2021-12-20 $75.22 $75.52 $75.04 $75.47 $74.19 870,090
2021-12-17 $76.25 $76.25 $75.46 $75.48 $74.20 879,405
2021-12-16 $76.46 $76.69 $76.44 $76.65 $75.35 884,846
2021-12-15 $75.42 $76.13 $75.38 $76.10 $74.81 705,015
2021-12-14 $75.28 $75.46 $74.97 $75.13 $73.86 473,887
2021-12-13 $75.76 $75.90 $75.57 $75.66 $74.38 500,142
2021-12-10 $76.43 $76.72 $76.43 $76.63 $74.70 619,394
2021-12-09 $76.38 $76.46 $76.27 $76.38 $74.46 486,763
2021-12-08 $76.37 $76.60 $76.24 $76.55 $74.63 1,048,936
2021-12-07 $75.81 $76.29 $75.66 $76.27 $74.35 513,580
2021-12-06 $75.03 $75.33 $75.01 $75.16 $73.27 860,369
2021-12-03 $74.97 $75.13 $74.43 $74.92 $73.04 1,134,276
2021-12-02 $74.46 $74.86 $74.43 $74.70 $72.82 834,125
2021-12-01 $75.06 $75.32 $74.32 $74.33 $72.46 1,075,032
2021-11-30 $75.12 $75.34 $74.10 $74.81 $72.93 1,442,409
2021-11-29 $75.34 $75.46 $75.08 $75.24 $73.35 694,112
2021-11-26 $75.78 $75.79 $75.06 $75.18 $73.29 641,389
2021-11-24 $75.52 $75.96 $75.52 $75.94 $74.03 403,612
2021-11-23 $76.42 $76.51 $76.14 $76.43 $74.51 722,510
2021-11-22 $77.04 $77.24 $76.72 $76.74 $74.81 658,216
2021-11-19 $77.33 $77.52 $77.13 $77.18 $75.24 394,916
2021-11-18 $77.05 $77.39 $77.05 $77.35 $75.41 453,284
2021-11-17 $76.97 $77.20 $76.97 $77.19 $75.25 775,552
2021-11-16 $77.23 $77.38 $77.14 $77.18 $75.24 817,180
2021-11-15 $77.68 $77.77 $77.42 $77.46 $75.51 298,754
2021-11-12 $77.41 $77.65 $77.34 $77.64 $75.69 279,284
2021-11-11 $77.21 $77.30 $77.02 $77.07 $75.13 249,740
2021-11-10 $77.41 $77.65 $76.95 $77.00 $75.07 643,246
2021-11-09 $77.73 $77.83 $77.53 $77.70 $75.75 431,838
2021-11-08 $77.84 $77.96 $77.69 $77.81 $75.86 462,820
2021-11-05 $77.69 $77.82 $77.55 $77.79 $75.84 612,439
2021-11-04 $77.72 $78.02 $77.72 $77.96 $76.00 321,524
2021-11-03 $77.33 $77.89 $77.20 $77.85 $75.89 704,901
2021-11-02 $77.10 $77.36 $77.10 $77.19 $75.25 458,915
2021-11-01 $76.91 $77.23 $76.90 $77.18 $75.24 450,168
2021-10-29 $76.33 $76.76 $76.33 $76.71 $74.78 406,225
2021-10-28 $76.57 $77.08 $76.57 $76.90 $74.97 607,671
2021-10-27 $76.67 $76.80 $76.38 $76.40 $74.48 441,689
2021-10-26 $76.61 $76.73 $76.53 $76.60 $74.68 422,201
2021-10-25 $76.33 $76.65 $76.25 $76.48 $74.56 653,756
2021-10-22 $76.54 $76.80 $76.53 $76.76 $74.83 475,655
2021-10-21 $76.10 $76.39 $76.10 $76.27 $74.35 585,703
2021-10-20 $76.29 $76.60 $76.29 $76.49 $74.57 284,562
2021-10-19 $75.82 $76.20 $75.82 $76.09 $74.18 453,224
2021-10-18 $75.43 $75.80 $75.43 $75.75 $73.85 285,254
2021-10-15 $75.71 $76.06 $75.71 $75.95 $74.04 625,609
2021-10-14 $75.60 $75.75 $75.56 $75.65 $73.75 407,302
2021-10-13 $74.97 $75.44 $74.97 $75.38 $73.49 616,469
2021-10-12 $74.81 $74.84 $74.56 $74.64 $72.76 398,236
2021-10-11 $74.89 $75.14 $74.69 $74.69 $72.81 331,317
2021-10-08 $75.15 $75.23 $74.86 $75.03 $73.15 321,384
2021-10-07 $74.90 $75.33 $74.90 $75.07 $73.18 308,784
2021-10-06 $74.09 $74.86 $74.09 $74.86 $72.98 622,054
2021-10-05 $74.91 $75.30 $74.91 $75.05 $73.16 438,256
2021-10-04 $75.32 $75.46 $74.73 $74.97 $73.09 825,442
2021-10-01 $75.24 $75.52 $74.91 $75.33 $73.44 697,979
2021-09-30 $75.55 $75.69 $75.21 $75.34 $73.45 534,570
2021-09-29 $75.61 $75.79 $75.35 $75.43 $73.54 413,030
2021-09-28 $75.93 $75.93 $75.34 $75.52 $73.62 492,816
2021-09-27 $77.26 $77.31 $77.01 $77.09 $75.15 543,968
2021-09-24 $77.80 $77.87 $77.61 $77.66 $75.71 678,240
2021-09-23 $78.21 $78.65 $78.19 $78.49 $76.52 410,804
2021-09-22 $77.96 $78.42 $77.84 $77.89 $75.93 452,233
2021-09-21 $78.16 $78.45 $78.11 $78.20 $76.24 967,828
2021-09-20 $77.01 $77.71 $76.99 $77.53 $75.58 511,602
2021-09-17 $78.42 $78.70 $78.13 $78.25 $76.28 754,046
2021-09-16 $78.68 $78.91 $78.57 $78.88 $76.89 272,893
2021-09-15 $78.72 $78.91 $78.60 $78.87 $76.89 594,025
2021-09-14 $78.99 $79.12 $78.75 $78.81 $76.83 386,377
2021-09-13 $79.21 $79.24 $78.78 $78.96 $76.98 421,818
2021-09-10 $79.22 $79.34 $78.68 $78.72 $76.74 352,809
2021-09-09 $79.05 $79.30 $78.98 $79.01 $77.03 333,336
2021-09-08 $79.06 $79.24 $78.91 $79.11 $77.12 492,136
2021-09-07 $79.40 $79.56 $79.29 $79.39 $77.40 348,994
2021-09-03 $79.20 $79.65 $79.14 $79.52 $77.52 292,749
2021-09-02 $79.19 $79.37 $79.19 $79.30 $77.31 404,220
2021-09-01 $78.89 $79.25 $78.89 $79.11 $77.12 486,072
2021-08-31 $78.70 $78.75 $78.42 $78.49 $76.52 317,030
2021-08-30 $78.59 $78.82 $78.59 $78.74 $76.76 282,533
2021-08-27 $78.19 $78.80 $78.19 $78.74 $76.76 257,147
2021-08-26 $78.21 $78.45 $78.21 $78.32 $76.35 290,649
2021-08-25 $78.35 $78.58 $78.32 $78.48 $76.51 244,217
2021-08-24 $78.72 $78.98 $78.69 $78.85 $76.87 423,032
2021-08-23 $78.86 $79.17 $78.85 $79.06 $77.07 281,758
2021-08-20 $78.17 $78.68 $78.17 $78.64 $76.66 258,550
2021-08-19 $77.68 $78.29 $77.68 $78.13 $76.17 346,758
2021-08-18 $78.50 $78.73 $78.32 $78.33 $76.36 662,225
2021-08-17 $78.36 $78.59 $78.30 $78.57 $76.60 392,092
2021-08-16 $78.56 $78.84 $78.52 $78.83 $76.85 225,272
2021-08-13 $78.49 $78.97 $78.49 $78.96 $76.97 664,866
2021-08-12 $78.15 $78.38 $78.09 $78.32 $76.35 229,928
2021-08-11 $78.17 $78.35 $78.16 $78.29 $76.32 349,739
2021-08-10 $77.55 $77.83 $77.55 $77.80 $75.84 233,003
2021-08-09 $77.63 $77.78 $77.61 $77.64 $75.69 292,978
2021-08-06 $77.62 $77.79 $77.47 $77.54 $75.59 278,882
2021-08-05 $78.15 $78.30 $78.13 $78.19 $76.23 352,785
2021-08-04 $78.05 $78.24 $77.76 $77.81 $75.86 830,709
2021-08-03 $77.67 $78.09 $77.67 $78.09 $76.13 445,425
2021-08-02 $77.60 $77.89 $77.54 $77.64 $75.68 359,100
2021-07-30 $77.28 $77.46 $77.19 $77.29 $75.35 337,071
2021-07-29 $77.13 $77.36 $77.13 $77.22 $75.28 282,873
2021-07-28 $76.77 $77.20 $76.66 $77.17 $75.23 1,045,534
2021-07-27 $76.75 $77.03 $76.69 $77.03 $75.09 784,482
2021-07-26 $76.56 $76.78 $76.56 $76.74 $74.81 396,972
2021-07-23 $76.37 $77.05 $76.37 $76.96 $75.03 232,443
2021-07-22 $76.37 $76.59 $76.35 $76.43 $74.51 406,995
2021-07-21 $75.93 $76.45 $75.93 $76.40 $74.48 541,057
2021-07-20 $75.44 $75.96 $75.44 $75.84 $73.93 527,571
2021-07-19 $75.51 $75.86 $75.21 $75.51 $73.61 388,431
2021-07-16 $76.28 $76.46 $76.09 $76.20 $74.29 529,910
2021-07-15 $76.27 $76.51 $76.22 $76.42 $74.50 431,847
2021-07-14 $76.70 $76.92 $76.66 $76.87 $74.94 1,083,140
2021-07-13 $76.54 $76.87 $76.51 $76.59 $74.67 546,158
2021-07-12 $76.59 $76.93 $76.59 $76.83 $74.90 410,417
2021-07-09 $76.06 $76.55 $75.96 $76.51 $74.59 685,033
2021-07-08 $75.56 $75.89 $75.54 $75.75 $73.85 499,256
2021-07-07 $76.10 $76.45 $76.02 $76.40 $74.48 417,165
2021-07-06 $75.94 $76.02 $75.60 $75.82 $73.92 593,626
2021-07-02 $75.50 $75.81 $75.46 $75.79 $73.88 886,381
2021-07-01 $75.49 $75.59 $75.31 $75.54 $73.64 329,992
2021-06-30 $75.45 $75.67 $75.29 $75.54 $73.64 495,613
2021-06-29 $75.92 $76.06 $75.88 $75.91 $74.00 530,296
2021-06-28 $75.98 $76.09 $75.92 $75.95 $74.04 313,873
2021-06-25 $75.98 $76.11 $75.90 $76.06 $74.15 347,925
2021-06-24 $75.68 $75.97 $75.68 $75.88 $73.97 421,014
2021-06-23 $75.72 $75.77 $75.32 $75.39 $73.49 313,464
2021-06-22 $75.59 $76.03 $75.59 $75.87 $73.96 870,938
2021-06-21 $75.17 $75.82 $75.17 $75.78 $73.88 426,691
2021-06-18 $74.98 $75.15 $74.86 $74.98 $73.10 300,268
2021-06-17 $75.72 $76.04 $75.72 $75.97 $74.06 600,192
2021-06-16 $76.98 $76.99 $76.07 $76.26 $74.34 1,163,074
2021-06-15 $76.59 $76.88 $76.59 $76.71 $74.78 643,861
2021-06-14 $76.43 $76.49 $76.31 $76.48 $74.56 468,670
2021-06-11 $76.42 $76.51 $76.19 $76.37 $74.45 454,932
2021-06-10 $76.01 $76.46 $76.01 $76.36 $74.44 514,522
2021-06-09 $77.48 $77.60 $77.31 $77.31 $74.14 294,855
2021-06-08 $77.44 $77.47 $77.16 $77.20 $74.03 398,530
2021-06-07 $77.11 $77.14 $76.95 $77.09 $73.93 349,767
2021-06-04 $76.58 $76.86 $76.58 $76.75 $73.60 379,549
2021-06-03 $76.17 $76.31 $75.95 $76.13 $73.01 446,742
2021-06-02 $76.30 $76.47 $76.22 $76.35 $73.22 418,162
2021-06-01 $76.61 $76.74 $76.05 $76.06 $72.94 533,879
2021-05-28 $76.30 $76.67 $76.30 $76.44 $73.31 502,057
2021-05-27 $76.22 $76.38 $76.06 $76.19 $73.07 585,966
2021-05-26 $76.49 $76.50 $76.22 $76.22 $73.09 660,542
2021-05-25 $76.27 $76.29 $76.08 $76.19 $73.07 385,223
2021-05-24 $75.96 $76.26 $75.90 $76.14 $73.01 379,523
2021-05-21 $75.95 $76.05 $75.66 $75.91 $72.80 580,957
2021-05-20 $75.43 $76.02 $75.43 $75.87 $72.76 617,126
2021-05-19 $74.87 $75.30 $74.78 $75.02 $71.94 1,313,079
2021-05-18 $75.73 $75.73 $75.35 $75.35 $72.26 778,809
2021-05-17 $75.04 $75.20 $74.97 $75.14 $72.06 675,471
2021-05-14 $74.86 $75.24 $74.86 $75.17 $72.09 500,720
2021-05-13 $73.74 $74.41 $73.74 $74.31 $71.26 760,458
2021-05-12 $74.43 $74.57 $73.64 $73.76 $70.74 1,665,202
2021-05-11 $74.52 $74.99 $74.50 $74.87 $71.80 614,204
2021-05-10 $76.05 $76.19 $75.60 $75.60 $72.50 711,139
2021-05-07 $75.40 $75.96 $75.36 $75.84 $72.73 785,650
2021-05-06 $74.80 $75.24 $74.69 $75.19 $72.11 635,871
2021-05-05 $74.61 $74.89 $74.54 $74.79 $71.72 773,100
2021-05-04 $74.20 $74.34 $73.79 $74.02 $70.98 919,049
2021-05-03 $74.59 $74.84 $74.47 $74.73 $71.67 574,833
2021-04-30 $74.57 $74.67 $74.02 $74.17 $71.13 674,068
2021-04-29 $74.74 $74.93 $74.44 $74.72 $71.66 648,023
2021-04-28 $74.43 $74.76 $74.40 $74.62 $71.56 823,914
2021-04-27 $74.77 $74.87 $74.73 $74.75 $71.68 933,482
2021-04-26 $75.26 $75.38 $75.14 $75.21 $72.13 607,769
2021-04-23 $75.06 $75.49 $75.02 $75.35 $72.26 969,465
2021-04-22 $75.09 $75.15 $74.71 $74.80 $71.73 728,844
2021-04-21 $74.40 $75.01 $74.40 $74.97 $71.90 913,409
2021-04-20 $74.63 $74.68 $74.31 $74.42 $71.37 881,685
2021-04-19 $75.20 $75.25 $74.97 $75.13 $72.05 703,757
2021-04-16 $74.74 $75.11 $74.74 $75.07 $71.99 686,721
2021-04-15 $74.55 $74.73 $74.49 $74.70 $71.63 651,866
2021-04-14 $74.29 $74.43 $73.99 $74.23 $71.19 807,070
2021-04-13 $73.95 $74.34 $73.95 $74.30 $71.25 864,255
2021-04-12 $74.05 $74.16 $73.96 $74.02 $70.98 541,111
2021-04-09 $74.06 $74.32 $73.66 $74.30 $71.25 610,434
2021-04-08 $74.09 $74.24 $73.68 $74.15 $71.11 484,621
2021-04-07 $73.61 $73.72 $73.33 $73.55 $70.53 809,305
2021-04-06 $73.54 $73.70 $73.45 $73.59 $70.57 1,057,887
2021-04-05 $73.80 $74.15 $73.42 $74.05 $71.01 1,190,472
2021-04-01 $73.21 $73.55 $73.09 $73.48 $70.47 650,531
2021-03-31 $73.01 $73.34 $72.95 $72.99 $70.00 1,550,388
2021-03-30 $73.36 $73.57 $73.28 $73.43 $70.42 872,948
2021-03-29 $73.89 $74.10 $73.55 $73.96 $70.92 886,026
2021-03-26 $73.31 $73.97 $73.29 $73.89 $70.86 636,807
2021-03-25 $72.94 $73.29 $72.85 $73.20 $70.20 634,699
2021-03-24 $72.80 $73.11 $72.73 $72.73 $69.75 986,512
2021-03-23 $73.48 $73.71 $73.15 $73.15 $70.15 1,265,853
2021-03-22 $73.57 $74.08 $73.57 $73.90 $70.87 681,556
2021-03-19 $73.42 $73.58 $73.12 $73.44 $70.43 811,952
2021-03-18 $73.17 $73.63 $72.98 $73.12 $70.12 1,249,652
2021-03-17 $73.10 $73.72 $73.07 $73.56 $70.54 624,387
2021-03-16 $73.27 $73.42 $73.24 $73.32 $70.31 530,317
2021-03-15 $72.76 $72.98 $72.59 $72.95 $69.96 537,939
2021-03-12 $72.13 $72.60 $72.13 $72.60 $69.62 488,793
2021-03-11 $72.52 $72.67 $72.33 $72.48 $69.51 976,547
2021-03-10 $72.37 $72.53 $72.18 $72.37 $69.40 1,713,516
2021-03-09 $71.79 $72.04 $71.48 $71.90 $68.95 701,929
2021-03-08 $71.04 $71.43 $70.90 $70.97 $68.06 862,331
2021-03-05 $71.17 $71.29 $70.54 $71.21 $68.29 1,521,538
2021-03-04 $71.53 $71.80 $70.62 $70.92 $68.01 1,658,736
2021-03-03 $71.58 $71.73 $71.25 $71.31 $68.39 1,543,647
2021-03-02 $72.09 $72.29 $71.75 $72.05 $69.10 1,064,973
2021-03-01 $71.91 $72.21 $71.83 $72.10 $69.14 911,501
2021-02-26 $72.11 $72.26 $71.40 $71.47 $68.54 1,086,198
2021-02-25 $73.22 $73.39 $72.09 $72.22 $69.26 1,539,654
2021-02-24 $72.79 $73.34 $72.68 $73.24 $70.24 626,741
2021-02-23 $73.11 $73.48 $72.87 $73.27 $70.27 627,875
2021-02-22 $73.44 $73.70 $73.35 $73.35 $70.34 673,296
2021-02-19 $74.13 $74.13 $73.59 $73.66 $70.64 592,596
2021-02-18 $73.68 $73.96 $73.50 $73.91 $70.88 810,228
2021-02-17 $74.03 $74.22 $73.85 $74.11 $71.07 868,250
2021-02-16 $74.81 $74.87 $74.52 $74.60 $71.54 755,337
2021-02-12 $74.21 $74.71 $74.21 $74.66 $71.60 1,051,015
2021-02-11 $74.34 $74.47 $74.18 $74.39 $71.34 628,772
2021-02-10 $74.45 $74.54 $73.95 $74.04 $71.00 636,599
2021-02-09 $73.94 $74.43 $73.94 $74.32 $71.27 991,280
2021-02-08 $73.94 $74.08 $73.78 $73.85 $70.82 999,929
2021-02-05 $73.58 $73.63 $73.37 $73.62 $70.60 661,197
2021-02-04 $73.08 $73.36 $73.04 $73.36 $70.35 905,352
2021-02-03 $73.61 $73.76 $73.33 $73.52 $70.50 655,587
2021-02-02 $73.26 $73.51 $73.11 $73.48 $70.47 853,905
2021-02-01 $73.04 $73.43 $72.86 $73.00 $70.01 1,350,614
2021-01-29 $73.14 $73.33 $72.34 $72.59 $69.61 805,732
2021-01-28 $73.66 $74.15 $73.66 $73.87 $70.84 1,325,714
2021-01-27 $73.77 $74.21 $73.42 $73.60 $70.58 731,214
2021-01-26 $74.41 $74.58 $74.30 $74.52 $71.46 781,857
2021-01-25 $73.79 $74.43 $73.65 $74.42 $71.37 1,026,293
2021-01-22 $73.81 $74.38 $73.80 $74.17 $71.13 1,304,305
2021-01-21 $74.10 $74.31 $73.82 $74.14 $71.10 2,436,322
2021-01-20 $73.80 $74.08 $73.63 $74.01 $70.97 1,070,277
2021-01-19 $74.00 $74.13 $73.79 $73.97 $70.94 1,090,592
2021-01-15 $73.73 $73.94 $73.45 $73.74 $70.72 1,223,078
2021-01-14 $74.25 $74.70 $74.15 $74.47 $71.42 1,138,886
2021-01-13 $73.99 $74.29 $73.99 $74.07 $71.03 877,581
2021-01-12 $73.83 $74.15 $73.62 $74.09 $71.05 1,230,770
2021-01-11 $73.76 $74.21 $73.76 $73.99 $70.96 710,108
2021-01-08 $74.59 $74.80 $74.13 $74.68 $71.62 867,152
2021-01-07 $74.10 $74.19 $73.96 $74.13 $71.09 1,426,791
2021-01-06 $73.94 $74.62 $73.90 $74.46 $71.41 1,037,272
2021-01-05 $73.87 $74.28 $73.73 $74.14 $71.10 579,171
2021-01-04 $74.39 $74.43 $73.54 $73.74 $70.72 744,020
2020-12-31 $73.66 $73.73 $73.30 $73.41 $70.40 980,292
2020-12-30 $73.98 $74.21 $73.81 $73.81 $70.78 525,324
2020-12-29 $73.80 $73.94 $73.61 $73.63 $70.61 680,558
2020-12-28 $72.96 $73.16 $72.86 $72.95 $69.95 592,781
2020-12-24 $72.27 $72.56 $72.27 $72.49 $69.52 372,601
2020-12-23 $72.34 $72.50 $72.27 $72.41 $69.44 647,685
2020-12-22 $72.02 $72.11 $71.85 $71.98 $69.03 757,373
2020-12-21 $71.63 $72.39 $71.28 $72.27 $69.31 1,359,810
2020-12-18 $73.09 $73.24 $72.92 $73.04 $70.04 1,415,675
2020-12-17 $73.19 $73.36 $73.09 $73.16 $70.16 731,500
2020-12-16 $72.56 $72.84 $72.44 $72.73 $69.75 467,507
2020-12-15 $72.32 $72.58 $72.21 $72.56 $69.58 602,544
2020-12-14 $72.63 $72.84 $72.31 $72.34 $69.37 767,021
2020-12-11 $72.16 $72.41 $72.11 $72.35 $69.38 411,296
2020-12-10 $72.01 $72.50 $72.01 $72.30 $69.34 570,084
2020-12-09 $72.32 $72.41 $71.84 $72.18 $69.22 793,164
2020-12-08 $71.67 $72.15 $71.67 $72.07 $69.11 598,223
2020-12-07 $71.67 $71.88 $71.55 $71.67 $68.73 785,551
2020-12-04 $72.07 $72.18 $71.92 $72.05 $69.10 544,829
2020-12-03 $72.13 $72.30 $71.78 $72.02 $69.07 606,343
2020-12-02 $71.76 $71.96 $71.69 $71.87 $68.92 1,151,330
2020-12-01 $71.82 $72.08 $71.73 $72.06 $69.10 541,084
2020-11-30 $72.20 $72.32 $71.25 $71.25 $68.33 895,565
2020-11-27 $72.18 $72.48 $72.08 $72.45 $69.48 322,730
2020-11-25 $71.67 $72.13 $71.67 $72.02 $69.07 769,779
2020-11-24 $71.79 $72.05 $71.69 $72.02 $69.07 639,780
2020-11-23 $71.92 $72.04 $71.41 $71.58 $68.64 510,703
2020-11-20 $71.83 $72.08 $71.79 $72.03 $69.08 519,461
2020-11-19 $71.49 $71.95 $71.47 $71.95 $69.00 610,545
2020-11-18 $71.61 $71.86 $71.29 $71.30 $68.38 877,863
2020-11-17 $71.47 $71.74 $71.41 $71.56 $68.63 913,140
2020-11-16 $71.65 $71.84 $71.41 $71.72 $68.78 713,341
2020-11-13 $70.80 $71.39 $70.65 $71.34 $68.41 580,533
2020-11-12 $71.02 $71.19 $70.58 $70.68 $67.78 760,526
2020-11-11 $71.22 $71.44 $71.16 $71.36 $68.43 467,612
2020-11-10 $70.56 $71.07 $70.50 $70.75 $67.85 740,471
2020-11-09 $71.47 $71.47 $70.26 $70.30 $67.42 1,044,554
2020-11-06 $69.54 $69.84 $69.52 $69.63 $66.77 919,159
2020-11-05 $69.21 $69.67 $69.20 $69.57 $66.72 967,230
2020-11-04 $67.74 $68.72 $67.74 $68.28 $65.48 1,107,622
2020-11-03 $67.17 $67.72 $66.95 $67.57 $64.80 828,228
2020-11-02 $66.13 $66.51 $65.92 $66.29 $63.57 817,865
2020-10-30 $65.52 $65.63 $65.21 $65.49 $62.80 1,084,960
2020-10-29 $65.92 $66.13 $65.60 $65.92 $63.22 1,176,521
2020-10-28 $66.25 $66.47 $65.89 $65.93 $63.23 906,189
2020-10-27 $67.65 $67.72 $67.36 $67.41 $64.65 655,970
2020-10-26 $67.77 $67.92 $67.33 $67.66 $64.89 838,628
2020-10-23 $68.36 $68.45 $68.10 $68.45 $65.64 685,888
2020-10-22 $67.99 $68.14 $67.74 $68.01 $65.22 744,045
2020-10-21 $68.22 $68.55 $68.17 $68.17 $65.37 815,095
2020-10-20 $68.40 $68.65 $68.31 $68.31 $65.51 1,160,907
2020-10-19 $68.77 $68.94 $68.16 $68.28 $65.48 974,119
2020-10-16 $68.44 $68.69 $68.36 $68.49 $65.68 481,438
2020-10-15 $68.14 $68.50 $68.09 $68.43 $65.62 571,216
2020-10-14 $69.44 $69.57 $69.18 $69.22 $66.38 1,040,375
2020-10-13 $69.42 $69.43 $69.17 $69.30 $66.46 589,353
2020-10-12 $69.47 $69.82 $69.47 $69.69 $66.83 456,102
2020-10-09 $69.00 $69.34 $69.00 $69.30 $66.46 513,589
2020-10-08 $68.76 $68.93 $68.76 $68.91 $66.08 834,223
2020-10-07 $68.64 $68.78 $68.54 $68.67 $65.85 796,696
2020-10-06 $69.02 $69.17 $68.34 $68.48 $65.67 576,692
2020-10-05 $68.82 $69.22 $68.82 $69.22 $66.38 647,395
2020-10-02 $67.88 $68.50 $67.86 $68.41 $65.60 652,959
2020-10-01 $68.41 $68.53 $68.24 $68.51 $65.70 676,602
2020-09-30 $68.22 $68.51 $67.98 $68.13 $65.34 915,155
2020-09-29 $68.41 $68.65 $68.24 $68.43 $65.62 647,237
2020-09-28 $68.21 $68.49 $68.10 $68.49 $65.68 936,537
2020-09-25 $66.87 $67.63 $66.84 $67.63 $64.86 726,721
2020-09-24 $67.25 $67.70 $67.00 $67.40 $64.64 1,033,949
2020-09-23 $68.11 $68.23 $67.41 $67.48 $64.71 675,867
2020-09-22 $67.59 $67.82 $67.22 $67.72 $64.94 663,614
2020-09-21 $67.57 $67.87 $67.22 $67.79 $65.01 708,898
2020-09-18 $69.06 $69.23 $68.80 $68.94 $66.11 553,709
2020-09-17 $68.70 $69.30 $68.70 $69.26 $66.42 908,192
2020-09-16 $69.29 $69.58 $68.98 $69.08 $66.25 595,190
2020-09-15 $69.09 $69.30 $68.87 $68.97 $66.14 668,776
2020-09-14 $68.97 $69.00 $68.68 $68.68 $65.86 946,612
2020-09-11 $68.62 $68.75 $68.33 $68.55 $65.74 833,904
2020-09-10 $68.71 $68.87 $67.92 $67.92 $65.13 1,713,701
2020-09-09 $68.27 $68.76 $68.27 $68.58 $65.77 747,296
2020-09-08 $67.35 $67.90 $67.24 $67.49 $64.72 850,983
2020-09-04 $68.34 $68.40 $67.19 $68.11 $65.32 810,282
2020-09-03 $69.19 $69.40 $68.03 $68.24 $65.44 911,945
2020-09-02 $69.09 $69.64 $69.05 $69.56 $66.71 1,218,305
2020-09-01 $68.79 $68.85 $68.51 $68.73 $65.91 760,087
2020-08-31 $68.97 $69.24 $68.84 $68.87 $66.05 1,094,005
2020-08-28 $69.23 $69.42 $69.01 $69.28 $66.44 629,172
2020-08-27 $69.56 $69.62 $68.80 $69.00 $66.17 806,815
2020-08-26 $69.36 $69.69 $69.27 $69.64 $66.78 980,591
2020-08-25 $69.62 $69.67 $69.17 $69.39 $66.54 715,671
2020-08-24 $69.62 $69.64 $69.23 $69.44 $66.59 664,341
2020-08-21 $68.49 $68.84 $68.49 $68.84 $66.02 493,211
2020-08-20 $68.67 $69.09 $68.46 $69.04 $66.21 885,131
2020-08-19 $69.59 $69.69 $68.93 $69.01 $66.18 1,713,272
2020-08-18 $69.37 $69.50 $69.09 $69.30 $66.46 631,204
2020-08-17 $68.85 $69.17 $68.84 $69.07 $66.24 630,474
2020-08-14 $68.79 $68.91 $68.47 $68.77 $65.95 696,151
2020-08-13 $69.14 $69.29 $68.82 $68.97 $66.14 887,416
2020-08-12 $68.79 $69.38 $68.79 $69.14 $66.30 1,400,798
2020-08-11 $68.24 $68.34 $67.60 $67.67 $64.89 2,216,847
2020-08-10 $67.48 $67.62 $67.34 $67.56 $64.79 670,102
2020-08-07 $67.21 $67.53 $67.13 $67.53 $64.76 1,154,129
2020-08-06 $67.54 $67.54 $67.10 $67.46 $64.69 1,398,782
2020-08-05 $68.00 $68.06 $67.55 $67.62 $64.85 1,068,356
2020-08-04 $67.22 $67.80 $67.22 $67.78 $65.00 650,060
2020-08-03 $67.02 $67.44 $66.95 $67.44 $64.67 784,932
2020-07-31 $67.30 $67.49 $66.24 $66.59 $63.86 1,047,154
2020-07-30 $67.25 $67.82 $66.84 $67.77 $64.99 880,585
2020-07-29 $68.21 $68.58 $68.11 $68.45 $65.64 672,961
2020-07-28 $67.93 $68.27 $67.93 $67.97 $65.18 682,459
2020-07-27 $68.16 $68.41 $68.06 $68.24 $65.44 621,667
2020-07-24 $67.40 $67.60 $67.31 $67.40 $64.64 587,621
2020-07-23 $67.74 $68.06 $67.48 $67.58 $64.81 667,785
2020-07-22 $67.79 $68.01 $67.70 $67.93 $65.14 908,778
2020-07-21 $67.97 $68.22 $67.89 $67.94 $65.15 1,078,882
2020-07-20 $67.67 $67.86 $67.50 $67.84 $65.06 780,301
2020-07-17 $67.44 $67.74 $67.41 $67.70 $64.92 813,862
2020-07-16 $67.28 $67.51 $67.18 $67.30 $64.54 734,361
2020-07-15 $67.73 $67.98 $67.50 $67.58 $64.81 956,166
2020-07-14 $66.44 $67.19 $66.44 $67.12 $64.37 745,159
2020-07-13 $66.88 $67.18 $66.30 $66.35 $63.63 1,380,819
2020-07-10 $66.60 $66.83 $66.42 $66.83 $64.09 622,200
2020-07-09 $66.78 $66.93 $66.03 $66.41 $63.69 1,081,785
2020-07-08 $66.57 $66.99 $66.52 $66.99 $64.24 721,784
2020-07-07 $66.84 $67.04 $66.57 $66.61 $63.88 665,211
2020-07-06 $67.27 $67.37 $67.08 $67.30 $64.54 880,389
2020-07-02 $66.75 $67.05 $66.60 $66.68 $63.95 726,902
2020-07-01 $65.89 $66.34 $65.82 $66.21 $63.49 733,712
2020-06-30 $65.75 $66.22 $65.73 $66.06 $63.35 1,090,328
2020-06-29 $66.08 $66.21 $65.80 $66.09 $63.38 1,033,070
2020-06-26 $66.51 $66.57 $65.91 $66.01 $63.30 802,298
2020-06-25 $66.11 $66.69 $65.83 $66.66 $63.93 795,252
2020-06-24 $66.52 $66.68 $65.71 $65.91 $63.21 1,199,702
2020-06-23 $67.41 $67.63 $67.12 $67.14 $64.39 820,421
2020-06-22 $66.74 $67.08 $66.60 $67.02 $64.27 882,745
2020-06-19 $67.40 $67.40 $66.39 $66.46 $63.73 948,108
2020-06-18 $66.75 $66.90 $66.48 $66.78 $64.04 847,678
2020-06-17 $67.18 $67.28 $66.86 $67.05 $64.30 1,097,846
2020-06-16 $66.90 $67.15 $66.23 $66.74 $64.00 1,257,454
2020-06-15 $65.30 $66.51 $65.13 $66.34 $63.62 1,812,610
2020-06-12 $67.58 $67.67 $66.30 $67.00 $63.32 1,513,040
2020-06-11 $67.69 $67.85 $66.11 $66.20 $62.56 2,003,756
2020-06-10 $68.91 $69.21 $68.59 $68.89 $65.11 1,431,272
2020-06-09 $68.15 $68.71 $68.15 $68.59 $64.82 998,313
2020-06-08 $68.44 $68.92 $68.08 $68.92 $65.13 1,664,340
2020-06-05 $68.41 $68.67 $68.22 $68.32 $64.57 1,355,558
2020-06-04 $67.94 $68.20 $67.70 $67.89 $64.16 3,097,298
2020-06-03 $67.67 $68.26 $67.67 $68.16 $64.42 2,369,463
2020-06-02 $67.00 $67.39 $67.00 $67.39 $63.69 1,086,244
2020-06-01 $66.36 $67.11 $66.36 $67.08 $63.40 1,290,378
2020-05-29 $66.08 $66.28 $65.54 $66.13 $62.50 1,090,492
2020-05-28 $66.11 $66.64 $66.04 $66.15 $62.52 1,059,410
2020-05-27 $65.52 $65.55 $65.05 $65.53 $61.93 1,137,010
2020-05-26 $65.35 $65.58 $65.22 $65.27 $61.68 1,099,222
2020-05-22 $63.66 $63.92 $63.54 $63.88 $60.37 770,123
2020-05-21 $64.39 $64.63 $63.96 $64.15 $60.63 994,176
2020-05-20 $64.78 $65.11 $64.68 $64.80 $61.24 1,082,176
2020-05-19 $64.17 $64.50 $63.87 $63.90 $60.39 971,471
2020-05-18 $64.14 $64.84 $64.04 $64.73 $61.17 1,318,863
2020-05-15 $62.97 $63.30 $62.75 $63.13 $59.66 1,051,059
2020-05-14 $62.79 $63.43 $62.56 $63.37 $59.89 1,774,546
2020-05-13 $64.64 $64.66 $63.64 $63.93 $60.42 1,725,654
2020-05-12 $64.96 $65.19 $64.30 $64.35 $60.82 1,307,326
2020-05-11 $64.63 $65.04 $64.53 $64.86 $61.30 1,105,483
2020-05-08 $64.38 $64.67 $64.37 $64.59 $61.04 1,171,948
2020-05-07 $63.66 $64.00 $63.41 $63.78 $60.28 1,437,056
2020-05-06 $64.05 $64.22 $63.14 $63.23 $59.76 1,161,679
2020-05-05 $63.74 $63.94 $63.44 $63.53 $60.04 1,270,110
2020-05-04 $63.37 $63.61 $63.10 $63.57 $60.08 1,604,491
2020-05-01 $63.74 $64.17 $63.30 $63.51 $60.02 1,138,782
2020-04-30 $64.90 $65.08 $64.23 $64.43 $60.89 1,878,498
2020-04-29 $65.49 $65.86 $65.40 $65.58 $61.98 1,382,848
2020-04-28 $65.27 $66.11 $64.50 $64.77 $61.21 1,467,737
2020-04-27 $64.39 $64.74 $64.20 $64.56 $61.01 1,313,711
2020-04-24 $63.64 $63.96 $63.32 $63.91 $60.40 1,268,961
2020-04-23 $63.64 $64.26 $63.20 $63.29 $59.81 1,284,163
2020-04-22 $63.72 $63.92 $63.46 $63.68 $60.18 1,346,509
2020-04-21 $63.20 $63.44 $62.70 $62.86 $59.41 1,481,244
2020-04-20 $63.74 $64.45 $63.67 $63.73 $60.23 1,615,523
2020-04-17 $64.09 $64.42 $63.70 $64.39 $60.85 1,449,463
2020-04-16 $63.44 $63.66 $62.85 $63.43 $59.95 1,714,737
2020-04-15 $63.12 $63.63 $63.02 $63.18 $59.71 2,085,058
2020-04-14 $64.19 $64.61 $64.05 $64.51 $60.97 1,668,924
2020-04-13 $63.78 $63.78 $62.64 $63.11 $59.64 2,373,334
2020-04-09 $63.41 $63.85 $63.12 $63.63 $60.13 1,921,941
2020-04-08 $62.48 $63.06 $62.06 $62.80 $59.35 2,012,785
2020-04-07 $63.67 $63.89 $62.08 $62.16 $58.75 2,026,146
2020-04-06 $61.03 $61.95 $60.86 $61.74 $58.35 2,469,607
2020-04-03 $59.81 $60.00 $59.22 $59.53 $56.26 1,577,272
2020-04-02 $59.67 $60.77 $59.67 $60.64 $57.31 1,774,985
2020-04-01 $60.03 $60.84 $59.71 $59.74 $56.46 2,992,976
2020-03-31 $61.77 $62.55 $61.43 $62.05 $58.64 2,448,768
2020-03-30 $61.81 $62.93 $61.53 $62.84 $59.39 2,151,243
2020-03-27 $60.90 $62.54 $60.51 $61.46 $58.08 2,406,172
2020-03-26 $60.44 $62.94 $60.30 $62.86 $59.41 3,361,043
2020-03-25 $58.93 $60.86 $58.26 $59.90 $56.61 3,358,003
2020-03-24 $57.68 $58.82 $57.52 $58.21 $55.01 2,831,878
2020-03-23 $55.51 $56.17 $54.51 $54.87 $51.86 4,338,113
2020-03-20 $57.15 $58.37 $55.60 $55.73 $52.67 2,746,454
2020-03-19 $56.46 $58.02 $56.03 $56.75 $53.63 2,806,862
2020-03-18 $56.20 $58.00 $55.14 $57.03 $53.90 3,706,398
2020-03-17 $56.86 $59.56 $56.82 $59.42 $56.16 3,894,737
2020-03-16 $56.14 $58.85 $53.83 $55.08 $52.05 3,920,550
2020-03-13 $60.83 $61.72 $58.10 $60.67 $57.34 3,511,871
2020-03-12 $60.20 $60.80 $57.11 $57.72 $54.55 4,291,343
2020-03-11 $66.27 $66.55 $64.61 $65.02 $61.45 2,804,567
2020-03-10 $67.95 $67.95 $65.87 $67.50 $63.79 3,044,560
2020-03-09 $66.03 $67.50 $65.55 $66.08 $62.45 2,570,688
2020-03-06 $69.87 $70.22 $69.44 $70.13 $66.28 2,371,135
2020-03-05 $70.79 $71.23 $70.40 $70.73 $66.84 1,305,621
2020-03-04 $71.00 $71.64 $70.51 $71.55 $67.62 2,446,504
2020-03-03 $70.61 $71.20 $69.39 $69.81 $65.98 3,099,897
2020-03-02 $68.96 $69.93 $68.77 $69.88 $66.04 3,624,564
2020-02-28 $68.00 $68.96 $67.49 $68.82 $65.04 4,862,719
2020-02-27 $70.55 $70.94 $69.49 $69.53 $65.71 2,787,587
2020-02-26 $71.68 $72.12 $71.35 $71.35 $67.43 1,810,997
2020-02-25 $72.64 $72.64 $71.28 $71.39 $67.47 1,508,424
2020-02-24 $72.70 $72.88 $72.35 $72.41 $68.43 1,450,591
2020-02-21 $74.62 $74.70 $74.45 $74.60 $70.50 940,280
2020-02-20 $74.96 $74.97 $74.44 $74.75 $70.64 1,098,819
2020-02-19 $75.56 $75.56 $75.33 $75.34 $71.20 746,918
2020-02-18 $75.21 $75.36 $75.17 $75.26 $71.13 660,893
2020-02-14 $75.45 $75.45 $75.28 $75.40 $71.26 955,930
2020-02-13 $75.18 $75.54 $75.18 $75.34 $71.20 930,856
2020-02-12 $75.65 $75.65 $75.44 $75.63 $71.48 1,250,315
2020-02-11 $75.70 $75.74 $75.54 $75.63 $71.48 1,379,714
2020-02-10 $75.07 $75.37 $75.07 $75.37 $71.23 644,480
2020-02-07 $75.38 $75.43 $75.18 $75.19 $71.06 873,107
2020-02-06 $75.69 $75.69 $75.54 $75.66 $71.50 874,126
2020-02-05 $75.54 $75.54 $75.31 $75.51 $71.36 939,180
2020-02-04 $74.99 $75.07 $74.90 $74.94 $70.82 1,050,119
2020-02-03 $74.52 $74.64 $74.32 $74.41 $70.32 638,324
2020-01-31 $74.76 $74.76 $74.14 $74.30 $70.22 1,166,472
2020-01-30 $74.74 $75.14 $74.61 $75.14 $71.01 883,314
2020-01-29 $75.07 $75.16 $74.88 $74.96 $70.84 886,351
2020-01-28 $74.66 $74.95 $74.61 $74.89 $70.78 1,021,199
2020-01-27 $74.73 $74.73 $74.34 $74.39 $70.30 929,096
2020-01-24 $75.94 $75.94 $75.44 $75.56 $71.41 857,100
2020-01-23 $75.61 $75.72 $75.34 $75.68 $71.52 1,115,754
2020-01-22 $75.79 $75.81 $75.60 $75.63 $71.48 954,097
2020-01-21 $75.69 $75.69 $75.43 $75.44 $71.30 789,534
2020-01-17 $75.66 $75.76 $75.55 $75.75 $71.59 943,457
2020-01-16 $75.39 $75.50 $75.28 $75.49 $71.34 819,195
2020-01-15 $75.16 $75.29 $75.01 $75.22 $71.09 818,709
2020-01-14 $74.89 $75.12 $74.87 $75.08 $70.96 794,208
2020-01-13 $74.68 $74.92 $74.53 $74.89 $70.78 996,236
2020-01-10 $74.72 $74.83 $74.53 $74.60 $70.50 713,939
2020-01-09 $74.61 $74.72 $74.53 $74.72 $70.62 739,608
2020-01-08 $74.42 $74.66 $74.34 $74.45 $70.36 989,834
2020-01-07 $74.65 $74.69 $74.43 $74.45 $70.36 696,870
2020-01-06 $74.37 $74.60 $74.27 $74.56 $70.46 1,065,878
2020-01-03 $74.31 $74.71 $74.31 $74.41 $70.32 888,236
2020-01-02 $74.90 $74.90 $74.61 $74.85 $70.74 1,444,911
2019-12-31 $74.44 $74.54 $74.17 $74.54 $70.45 771,291
2019-12-30 $74.73 $74.82 $74.30 $74.32 $70.24 775,152
2019-12-27 $74.81 $74.84 $74.53 $74.76 $70.65 656,313
2019-12-26 $74.53 $74.53 $74.38 $74.51 $70.42 477,806
2019-12-24 $74.50 $74.50 $74.18 $74.27 $70.19 248,468
2019-12-23 $74.28 $74.31 $74.21 $74.28 $70.20 967,495
2019-12-20 $74.62 $74.62 $74.14 $74.14 $70.07 1,913,630
2019-12-19 $73.95 $74.08 $73.80 $74.00 $69.94 771,883
2019-12-18 $74.02 $74.11 $73.90 $74.01 $69.94 926,213
2019-12-17 $74.05 $74.13 $73.97 $74.02 $69.95 1,073,408
2019-12-16 $74.31 $74.37 $74.22 $74.31 $70.23 512,534
2019-12-13 $75.40 $75.67 $75.16 $75.42 $69.65 801,905
2019-12-12 $75.28 $75.57 $75.13 $75.45 $69.68 989,521
2019-12-11 $75.15 $75.42 $75.00 $75.38 $69.61 414,205
2019-12-10 $75.12 $75.21 $75.00 $75.08 $69.34 651,486
2019-12-09 $75.34 $75.38 $75.14 $75.16 $69.41 467,246
2019-12-06 $75.51 $75.51 $75.25 $75.45 $69.68 451,666
2019-12-05 $75.14 $75.14 $74.91 $75.00 $69.26 710,894
2019-12-04 $75.06 $75.15 $74.86 $75.11 $69.37 654,855
2019-12-03 $74.43 $74.72 $74.31 $74.69 $68.98 574,102
2019-12-02 $75.08 $75.08 $74.63 $74.85 $69.12 635,748
2019-11-29 $75.27 $75.35 $75.11 $75.18 $69.43 220,026
2019-11-27 $75.61 $75.68 $75.52 $75.68 $69.89 447,904
2019-11-26 $75.43 $75.58 $75.36 $75.56 $69.78 1,248,928
2019-11-25 $75.34 $75.43 $75.25 $75.42 $69.65 559,547
2019-11-22 $75.23 $75.23 $74.93 $75.08 $69.34 594,613
2019-11-21 $75.17 $75.18 $74.94 $75.05 $69.31 647,687
2019-11-20 $75.22 $75.32 $75.00 $75.16 $69.41 858,133
2019-11-19 $75.60 $75.60 $75.31 $75.37 $69.61 733,067
2019-11-18 $75.17 $75.38 $75.16 $75.33 $69.57 1,183,773
2019-11-15 $74.77 $74.96 $74.68 $74.95 $69.22 492,817
2019-11-14 $74.48 $74.67 $74.42 $74.65 $68.94 580,298
2019-11-13 $74.61 $74.79 $74.45 $74.78 $69.06 935,376
2019-11-12 $75.10 $75.10 $74.82 $74.91 $69.18 764,700
2019-11-11 $74.94 $75.10 $74.87 $75.06 $69.32 591,137
2019-11-08 $75.00 $75.03 $74.85 $75.02 $69.28 620,601
2019-11-07 $75.48 $75.48 $75.23 $75.29 $69.53 776,038
2019-11-06 $75.24 $75.24 $75.05 $75.16 $69.41 825,182
2019-11-05 $75.27 $75.27 $75.03 $75.18 $69.43 683,338
2019-11-04 $75.72 $75.72 $75.33 $75.42 $69.65 619,853
2019-11-01 $75.39 $75.54 $75.29 $75.43 $69.66 798,880
2019-10-31 $74.94 $75.06 $74.81 $75.05 $69.31 707,300
2019-10-30 $74.70 $75.10 $74.56 $75.08 $69.34 908,114
2019-10-29 $74.32 $74.56 $74.23 $74.54 $68.84 663,835
2019-10-28 $74.53 $74.59 $74.43 $74.55 $68.85 475,140
2019-10-25 $74.39 $74.54 $74.28 $74.48 $68.78 737,562
2019-10-24 $74.58 $74.69 $74.42 $74.50 $68.80 519,849
2019-10-23 $74.32 $74.47 $74.24 $74.47 $68.77 642,071
2019-10-22 $74.42 $74.51 $74.22 $74.24 $68.56 676,232
2019-10-21 $74.42 $74.42 $74.26 $74.32 $68.64 527,891
2019-10-18 $73.89 $74.11 $73.83 $74.01 $68.35 836,015
2019-10-17 $74.35 $74.38 $74.11 $74.22 $68.54 1,040,834
2019-10-16 $74.01 $74.21 $73.88 $74.18 $68.51 910,722
2019-10-15 $73.69 $74.07 $73.44 $73.91 $68.26 616,163
2019-10-14 $73.48 $73.56 $73.34 $73.41 $67.80 547,249
2019-10-11 $73.66 $73.89 $73.59 $73.63 $68.00 798,893
2019-10-10 $72.74 $73.02 $72.62 $73.01 $67.43 743,029
2019-10-09 $72.98 $73.04 $72.84 $72.96 $67.38 881,032
2019-10-08 $72.98 $72.98 $72.61 $72.64 $67.08 944,035
2019-10-07 $73.08 $73.25 $72.99 $73.02 $67.43 889,618
2019-10-04 $72.65 $73.08 $72.58 $73.06 $67.47 1,152,322
2019-10-03 $72.09 $72.48 $71.95 $72.43 $66.89 958,261
2019-10-02 $72.28 $72.39 $71.79 $71.94 $66.44 809,780
2019-10-01 $73.13 $73.13 $72.71 $72.86 $67.29 1,161,753
2019-09-30 $73.28 $73.35 $73.11 $73.28 $67.68 584,927
2019-09-27 $73.53 $73.55 $73.16 $73.32 $67.71 497,127
2019-09-26 $73.68 $73.70 $73.49 $73.58 $67.95 776,831
2019-09-25 $73.25 $73.34 $73.09 $73.28 $67.68 655,109
2019-09-24 $73.66 $73.71 $73.42 $73.48 $67.86 796,481
2019-09-23 $73.19 $73.40 $73.07 $73.38 $67.77 540,324
2019-09-20 $73.49 $73.57 $73.27 $73.32 $67.71 488,697
2019-09-19 $73.34 $73.47 $73.23 $73.28 $67.68 679,761
2019-09-18 $73.00 $73.11 $72.62 $72.99 $67.41 609,149
2019-09-17 $72.62 $73.13 $72.59 $73.12 $67.53 744,448
2019-09-16 $72.86 $72.87 $72.61 $72.66 $67.10 666,217
2019-09-13 $73.18 $73.29 $73.06 $73.14 $67.55 1,228,760
2019-09-12 $72.87 $73.09 $72.67 $73.01 $67.43 913,640
2019-09-11 $72.52 $72.75 $72.36 $72.74 $67.18 450,984
2019-09-10 $72.25 $72.42 $72.11 $72.32 $66.79 971,871
2019-09-09 $72.78 $72.85 $72.63 $72.69 $67.13 432,337
2019-09-06 $72.75 $72.90 $72.61 $72.78 $67.21 727,900
2019-09-05 $72.85 $72.88 $72.65 $72.69 $67.13 862,912
2019-09-04 $72.58 $72.75 $72.37 $72.75 $67.19 681,839
2019-09-03 $71.71 $71.95 $71.63 $71.94 $66.44 2,350,300
2019-08-30 $72.09 $72.09 $71.67 $71.92 $66.42 851,035
2019-08-29 $72.07 $72.07 $71.77 $71.86 $66.36 673,840
2019-08-28 $71.52 $71.74 $71.34 $71.58 $66.11 840,055
2019-08-27 $71.68 $71.78 $71.54 $71.61 $66.13 711,039
2019-08-26 $71.79 $71.79 $71.36 $71.58 $66.11 1,221,514
2019-08-23 $71.60 $71.96 $71.24 $71.28 $65.83 840,984
2019-08-22 $71.68 $71.80 $71.44 $71.71 $66.23 759,588
2019-08-21 $72.11 $72.12 $71.85 $71.92 $66.42 578,130
2019-08-20 $71.92 $71.92 $71.64 $71.72 $66.23 649,165
2019-08-19 $72.00 $72.00 $71.76 $71.78 $66.29 1,210,347
2019-08-16 $71.18 $71.57 $71.16 $71.51 $66.04 723,583
2019-08-15 $70.73 $70.85 $70.57 $70.80 $65.38 948,464
2019-08-14 $70.83 $70.90 $70.31 $70.31 $64.93 970,058
2019-08-13 $71.53 $71.96 $71.36 $71.81 $66.32 988,475
2019-08-12 $71.75 $71.82 $71.43 $71.45 $65.99 899,700
2019-08-09 $72.17 $72.29 $71.76 $71.90 $66.40 1,002,382
2019-08-08 $71.76 $72.17 $71.65 $72.13 $66.61 903,675
2019-08-07 $70.98 $71.53 $70.84 $71.47 $66.00 1,013,008
2019-08-06 $70.90 $70.98 $70.46 $70.87 $65.45 2,266,822
2019-08-05 $71.07 $71.08 $70.26 $70.50 $65.11 658,125
2019-08-02 $71.84 $71.91 $71.45 $71.69 $66.21 1,148,450
2019-08-01 $71.79 $72.26 $71.56 $71.68 $66.20 1,025,064
2019-07-31 $71.83 $72.06 $71.08 $71.56 $66.09 1,053,734
2019-07-30 $72.13 $72.15 $71.92 $71.97 $66.47 847,320
2019-07-29 $72.70 $72.70 $72.48 $72.60 $67.05 481,003
2019-07-26 $72.36 $72.44 $72.26 $72.37 $66.83 495,311
2019-07-25 $72.54 $72.59 $72.07 $72.11 $66.59 734,466
2019-07-24 $72.62 $72.75 $72.54 $72.69 $67.13 488,828
2019-07-23 $72.92 $72.92 $72.64 $72.76 $67.19 503,955
2019-07-22 $72.73 $72.73 $72.57 $72.66 $67.10 324,890
2019-07-19 $73.07 $73.13 $72.85 $72.87 $67.30 424,192
2019-07-18 $72.66 $73.09 $72.58 $73.08 $67.49 775,133
2019-07-17 $72.89 $72.97 $72.76 $72.78 $67.21 434,835
2019-07-16 $72.78 $72.83 $72.59 $72.66 $67.10 545,990
2019-07-15 $73.04 $73.04 $72.88 $72.95 $67.37 417,301
2019-07-12 $72.93 $73.00 $72.72 $72.98 $67.40 588,776
2019-07-11 $73.31 $73.31 $72.84 $72.96 $67.38 588,796
2019-07-10 $73.16 $73.16 $72.96 $73.06 $67.47 688,330
2019-07-09 $72.53 $72.78 $72.53 $72.71 $67.15 773,554
2019-07-08 $72.91 $72.93 $72.71 $72.84 $67.27 548,249
2019-07-05 $73.09 $73.30 $72.93 $73.26 $67.66 708,619
2019-07-03 $73.62 $73.75 $73.47 $73.75 $68.11 550,350
2019-07-02 $72.94 $73.08 $72.88 $73.06 $67.47 1,057,682
2019-07-01 $72.90 $72.94 $72.48 $72.67 $67.11 755,975
2019-06-28 $72.60 $72.67 $72.45 $72.64 $67.08 502,567
2019-06-27 $72.42 $72.51 $72.32 $72.48 $66.94 472,282
2019-06-26 $72.80 $72.80 $72.49 $72.49 $66.95 472,498
2019-06-25 $72.97 $73.01 $72.62 $72.66 $67.10 888,237
2019-06-24 $72.93 $72.93 $72.71 $72.81 $67.24 711,084
2019-06-21 $72.55 $72.74 $72.39 $72.59 $67.04 967,898
2019-06-20 $73.00 $73.00 $72.68 $72.86 $67.29 694,035
2019-06-19 $71.95 $72.38 $71.94 $72.30 $66.77 837,742
2019-06-18 $71.98 $72.07 $71.85 $72.04 $66.53 526,021
2019-06-17 $71.42 $71.52 $71.35 $71.41 $65.95 469,649
2019-06-14 $72.96 $72.96 $72.74 $72.80 $65.95 563,249
2019-06-13 $73.29 $73.29 $73.00 $73.15 $66.27 429,710
2019-06-12 $73.21 $73.27 $72.96 $72.97 $66.11 399,586
2019-06-11 $73.50 $73.50 $73.15 $73.27 $66.38 559,561
2019-06-10 $73.18 $73.30 $73.07 $73.16 $66.28 646,980
2019-06-07 $73.01 $73.33 $72.95 $73.18 $66.30 939,391
2019-06-06 $72.33 $72.51 $72.30 $72.37 $65.56 806,479
2019-06-05 $72.05 $72.18 $71.78 $71.84 $65.08 766,132
2019-06-04 $71.72 $71.96 $71.51 $71.89 $65.13 881,902
2019-06-03 $71.26 $71.61 $71.17 $71.57 $64.84 1,042,067
2019-05-31 $70.75 $71.04 $70.65 $71.04 $64.36 708,097
2019-05-30 $71.05 $71.15 $70.93 $71.15 $64.46 821,110
2019-05-29 $71.05 $71.12 $70.78 $70.97 $64.29 1,646,233
2019-05-28 $71.80 $71.92 $71.27 $71.27 $64.57 577,439
2019-05-24 $72.03 $72.09 $71.88 $72.08 $65.30 478,547
2019-05-23 $71.19 $71.47 $71.15 $71.41 $64.69 897,109
2019-05-22 $71.36 $71.56 $71.16 $71.41 $64.69 1,358,272
2019-05-21 $71.61 $71.72 $71.51 $71.71 $64.96 903,636
2019-05-20 $71.36 $71.56 $71.29 $71.42 $64.70 621,008
2019-05-17 $71.38 $71.60 $71.30 $71.37 $64.66 585,848
2019-05-16 $71.31 $71.74 $71.31 $71.52 $64.79 959,632
2019-05-15 $70.58 $71.03 $70.49 $70.99 $64.31 837,989
2019-05-14 $70.84 $71.04 $70.74 $70.88 $64.21 933,060
2019-05-13 $70.59 $70.66 $70.24 $70.31 $63.70 1,676,440
2019-05-10 $71.07 $71.44 $70.77 $71.36 $64.65 1,963,843
2019-05-09 $70.72 $71.09 $70.55 $70.98 $64.30 1,372,409
2019-05-08 $71.17 $71.27 $71.02 $71.14 $64.45 1,520,410
2019-05-07 $71.62 $71.65 $71.00 $71.20 $64.50 961,671
2019-05-06 $71.25 $71.78 $71.17 $71.74 $64.99 523,764
2019-05-03 $71.97 $72.35 $71.92 $72.35 $65.54 570,196
2019-05-02 $71.80 $71.80 $71.50 $71.61 $64.87 666,353
2019-05-01 $72.32 $72.33 $71.72 $71.75 $65.00 1,054,576
2019-04-30 $72.15 $72.15 $71.87 $72.03 $65.25 568,063
2019-04-29 $71.78 $71.99 $71.72 $71.95 $65.18 998,171
2019-04-26 $71.65 $71.83 $71.45 $71.81 $65.06 866,547
2019-04-25 $71.27 $71.39 $71.17 $71.36 $64.65 660,762
2019-04-24 $71.43 $71.50 $71.20 $71.26 $64.56 813,155
2019-04-23 $71.54 $71.76 $71.44 $71.76 $65.01 791,449
2019-04-22 $71.52 $71.60 $71.42 $71.50 $64.77 666,556
2019-04-18 $71.92 $71.92 $71.52 $71.66 $64.92 1,128,768
2019-04-17 $71.97 $71.97 $71.69 $71.77 $65.02 503,510
2019-04-16 $72.22 $72.22 $71.98 $71.99 $65.22 679,288
2019-04-15 $72.01 $72.01 $71.83 $71.93 $65.16 551,385
2019-04-12 $72.02 $72.02 $71.89 $72.02 $65.25 709,911
2019-04-11 $71.94 $71.94 $71.70 $71.82 $65.06 572,000
2019-04-10 $71.86 $71.94 $71.62 $71.90 $65.14 512,134
2019-04-09 $71.94 $71.94 $71.67 $71.75 $65.00 1,019,811
2019-04-08 $72.21 $72.21 $71.98 $72.10 $65.32 643,288
2019-04-05 $72.02 $72.15 $71.95 $72.13 $65.35 605,280
2019-04-04 $72.15 $72.18 $72.04 $72.16 $65.37 605,190
2019-04-03 $72.41 $72.52 $72.22 $72.38 $65.57 635,278
2019-04-02 $72.12 $72.23 $71.97 $72.21 $65.42 832,878
2019-04-01 $72.32 $72.39 $72.15 $72.35 $65.54 887,081
2019-03-29 $72.02 $72.02 $71.75 $72.00 $65.23 632,992
2019-03-28 $71.80 $71.88 $71.62 $71.81 $65.06 742,229
2019-03-27 $71.92 $72.00 $71.53 $71.83 $65.07 1,674,416
2019-03-26 $72.09 $72.16 $71.80 $71.89 $65.13 1,104,731
2019-03-25 $71.35 $71.55 $71.29 $71.46 $64.74 1,014,772
2019-03-22 $71.83 $71.92 $71.33 $71.35 $64.64 3,803,244
2019-03-21 $72.05 $72.40 $71.95 $72.40 $65.59 875,606
2019-03-20 $72.01 $72.55 $71.79 $72.28 $65.48 709,016
2019-03-19 $72.48 $72.48 $72.08 $72.20 $65.41 662,242
2019-03-18 $72.13 $72.24 $72.01 $72.23 $65.44 549,105
2019-03-15 $71.88 $72.06 $71.81 $72.04 $65.26 566,907
2019-03-14 $71.43 $71.52 $71.29 $71.44 $64.72 499,033
2019-03-13 $71.22 $71.44 $71.08 $71.40 $64.68 601,404
2019-03-12 $70.99 $71.04 $70.84 $70.98 $64.30 670,367
2019-03-11 $70.63 $70.96 $70.50 $70.96 $64.29 792,819
2019-03-08 $70.13 $70.49 $70.13 $70.49 $63.86 897,312
2019-03-07 $70.70 $70.73 $70.24 $70.25 $63.64 1,104,814
2019-03-06 $70.98 $70.98 $70.70 $70.74 $64.09 778,826
2019-03-05 $70.85 $71.03 $70.75 $70.92 $64.25 671,573
2019-03-04 $71.05 $71.05 $70.51 $70.78 $64.12 788,667
2019-03-01 $71.08 $71.11 $70.87 $71.01 $64.33 714,686
2019-02-28 $71.00 $71.07 $70.84 $70.86 $64.19 871,280
2019-02-27 $71.16 $71.16 $70.93 $71.00 $64.32 965,060
2019-02-26 $71.20 $71.44 $71.11 $71.35 $64.64 543,731
2019-02-25 $71.25 $71.25 $70.95 $71.03 $64.35 723,654
2019-02-22 $71.03 $71.17 $70.85 $71.05 $64.37 960,663
2019-02-21 $70.94 $70.94 $70.69 $70.81 $64.15 701,887
2019-02-20 $70.87 $71.08 $70.77 $70.86 $64.19 677,742
2019-02-19 $70.65 $70.83 $70.35 $70.75 $64.09 1,706,621
2019-02-15 $70.13 $70.43 $70.09 $70.43 $63.81 836,259
2019-02-14 $69.71 $69.98 $69.56 $69.77 $63.21 914,884
2019-02-13 $69.86 $69.89 $69.61 $69.61 $63.06 1,250,203
2019-02-12 $69.51 $69.75 $69.47 $69.71 $63.15 989,099
2019-02-11 $69.34 $69.37 $69.15 $69.27 $62.75 984,914
2019-02-08 $69.17 $69.43 $69.12 $69.43 $62.90 1,252,867
2019-02-07 $69.53 $69.76 $69.19 $69.35 $62.83 1,193,401
2019-02-06 $70.06 $70.09 $69.74 $69.83 $63.26 1,247,898
2019-02-05 $70.26 $70.35 $70.07 $70.31 $63.70 1,178,298
2019-02-04 $69.69 $69.93 $69.52 $69.93 $63.35 976,551
2019-02-01 $69.79 $69.82 $69.58 $69.69 $63.13 973,584
2019-01-31 $69.66 $69.78 $69.45 $69.70 $63.14 873,343
2019-01-30 $69.23 $69.94 $69.18 $69.75 $63.19 1,291,099
2019-01-29 $69.25 $69.40 $69.16 $69.18 $62.67 861,422
2019-01-28 $68.67 $68.79 $68.55 $68.77 $62.30 725,083
2019-01-25 $68.93 $69.06 $68.85 $68.96 $62.47 984,424
2019-01-24 $68.81 $68.86 $68.58 $68.75 $62.28 812,002
2019-01-23 $68.91 $68.92 $68.48 $68.75 $62.28 1,390,329
2019-01-22 $68.69 $68.75 $68.35 $68.48 $62.04 1,193,022
2019-01-18 $69.10 $69.14 $68.91 $69.12 $62.62 964,001
2019-01-17 $68.25 $68.90 $68.09 $68.80 $62.33 1,018,367
2019-01-16 $68.57 $68.66 $68.31 $68.55 $62.10 876,450
2019-01-15 $68.30 $68.45 $68.10 $68.34 $61.91 1,022,443
2019-01-14 $68.34 $68.50 $68.27 $68.35 $61.92 621,572
2019-01-11 $68.67 $68.78 $68.52 $68.68 $62.22 735,355
2019-01-10 $68.71 $69.00 $68.61 $68.98 $62.49 613,388
2019-01-09 $68.72 $68.75 $68.29 $68.60 $62.15 2,386,864
2019-01-08 $68.12 $68.13 $67.84 $68.03 $61.63 871,501
2019-01-07 $67.80 $68.09 $67.63 $67.89 $61.50 899,536
2019-01-04 $67.08 $67.92 $66.95 $67.81 $61.43 1,223,881
2019-01-03 $66.55 $66.57 $66.17 $66.36 $60.12 1,003,126
2019-01-02 $66.02 $66.49 $66.02 $66.49 $60.24 793,308
2018-12-31 $66.98 $67.46 $66.47 $66.66 $60.39 2,786,476
2018-12-28 $66.76 $66.86 $66.29 $66.59 $60.33 2,520,303
2018-12-27 $65.67 $66.28 $65.18 $66.24 $60.01 4,588,462
2018-12-26 $65.83 $66.17 $65.07 $66.14 $59.92 2,859,879
2018-12-24 $65.70 $65.90 $64.95 $65.01 $58.89 1,873,808
2018-12-21 $65.99 $66.21 $65.30 $65.41 $59.26 3,846,548
2018-12-20 $66.69 $66.76 $66.17 $66.36 $60.12 3,677,203
2018-12-19 $67.09 $67.35 $66.06 $66.29 $60.05 3,949,636
2018-12-18 $67.26 $67.26 $66.73 $66.91 $60.62 2,106,975
2018-12-17 $68.30 $68.30 $67.61 $67.84 $60.76 2,510,088
2018-12-14 $68.12 $68.30 $68.00 $68.03 $60.93 2,131,264
2018-12-13 $68.68 $68.82 $68.44 $68.51 $61.36 2,124,401
2018-12-12 $68.77 $69.03 $68.67 $68.72 $61.55 2,955,208
2018-12-11 $68.47 $68.47 $67.78 $68.10 $60.99 1,602,961
2018-12-10 $68.21 $68.21 $67.36 $67.91 $60.82 1,328,443
2018-12-07 $69.01 $69.12 $68.33 $68.51 $61.36 1,570,412
2018-12-06 $68.35 $68.68 $67.70 $68.66 $61.49 1,346,232
2018-12-04 $69.88 $69.98 $68.71 $68.76 $61.58 1,642,386
2018-12-03 $70.00 $70.00 $69.65 $69.90 $62.60 1,249,526
2018-11-30 $69.62 $69.65 $69.38 $69.58 $62.32 959,691
2018-11-29 $69.58 $69.85 $69.46 $69.71 $62.43 818,168
2018-11-28 $69.37 $70.12 $69.14 $70.06 $62.75 1,537,471
2018-11-27 $69.23 $69.37 $69.02 $69.37 $62.13 765,956
2018-11-26 $69.32 $69.60 $69.32 $69.56 $62.30 1,230,854
2018-11-23 $68.73 $68.93 $68.55 $68.80 $61.62 306,508
2018-11-21 $68.73 $68.93 $68.51 $68.75 $61.57 1,584,217
2018-11-20 $68.30 $68.37 $67.81 $67.95 $60.86 1,331,082
2018-11-19 $69.42 $69.42 $68.58 $68.77 $61.59 962,374
2018-11-16 $68.78 $69.41 $68.76 $69.36 $62.12 787,896
2018-11-15 $68.63 $69.21 $68.35 $69.11 $61.90 951,658
2018-11-14 $69.12 $69.15 $68.54 $68.85 $61.66 1,111,320
2018-11-13 $68.69 $69.10 $68.54 $68.78 $61.60 863,853
2018-11-12 $69.00 $69.02 $68.45 $68.50 $61.35 778,185
2018-11-09 $69.14 $69.25 $68.93 $69.19 $61.97 910,247
2018-11-08 $69.61 $69.77 $69.12 $69.30 $62.07 762,255
2018-11-07 $69.55 $69.74 $69.33 $69.73 $62.45 767,381
2018-11-06 $68.75 $68.89 $68.58 $68.86 $61.67 565,629
2018-11-05 $68.58 $68.71 $68.40 $68.58 $61.42 728,635
2018-11-02 $68.81 $68.92 $68.16 $68.46 $61.31 819,332
2018-11-01 $68.46 $68.61 $68.23 $68.59 $61.43 1,182,082
2018-10-31 $68.34 $68.46 $68.05 $68.26 $61.13 1,144,828
2018-10-30 $67.41 $67.86 $67.20 $67.85 $60.77 636,630
2018-10-29 $68.21 $68.21 $66.97 $67.39 $60.36 1,014,431
2018-10-26 $67.30 $67.86 $66.88 $67.53 $60.48 968,556
2018-10-25 $67.83 $68.19 $67.61 $67.94 $60.85 884,821
2018-10-24 $68.61 $68.68 $67.46 $67.48 $60.44 1,535,196
2018-10-23 $68.32 $68.82 $67.95 $68.64 $61.47 836,118
2018-10-22 $69.60 $69.60 $69.10 $69.22 $61.99 546,588
2018-10-19 $69.51 $69.76 $69.41 $69.49 $62.24 688,580
2018-10-18 $69.69 $69.69 $68.87 $69.06 $61.85 1,145,261
2018-10-17 $69.79 $69.80 $69.39 $69.54 $62.28 896,038
2018-10-16 $69.67 $69.97 $69.49 $69.92 $62.62 829,606
2018-10-15 $68.85 $69.11 $68.66 $68.90 $61.71 800,750
2018-10-12 $69.10 $69.13 $68.38 $68.91 $61.72 827,727
2018-10-11 $69.43 $69.66 $68.61 $68.97 $61.77 1,742,710
2018-10-10 $70.56 $70.62 $69.42 $69.48 $62.23 741,421
2018-10-09 $70.11 $70.67 $70.00 $70.63 $63.26 1,476,721
2018-10-08 $70.39 $70.64 $70.16 $70.61 $63.24 510,241
2018-10-05 $71.02 $71.02 $70.61 $70.83 $63.44 473,555
2018-10-04 $71.37 $71.44 $70.76 $70.98 $63.57 742,500
2018-10-03 $72.31 $72.40 $72.06 $72.14 $64.61 456,537
2018-10-02 $72.28 $72.44 $72.18 $72.34 $64.79 754,055
2018-10-01 $72.91 $72.92 $72.67 $72.73 $65.14 559,072
2018-09-28 $72.74 $73.03 $72.71 $72.81 $65.21 564,397
2018-09-27 $73.03 $73.31 $73.02 $73.09 $65.46 398,690
2018-09-26 $73.05 $73.57 $73.05 $73.23 $65.59 333,564
2018-09-25 $73.09 $73.17 $73.00 $73.01 $65.39 321,864
2018-09-24 $72.92 $72.92 $72.60 $72.61 $65.03 264,342
2018-09-21 $72.89 $72.97 $72.81 $72.87 $65.26 304,564
2018-09-20 $72.90 $73.07 $72.75 $73.03 $65.41 544,101
2018-09-19 $72.54 $72.65 $72.43 $72.57 $64.99 427,000
2018-09-18 $72.49 $72.81 $72.40 $72.76 $65.16 392,412
2018-09-17 $72.16 $72.30 $72.02 $72.04 $64.52 326,835
2018-09-14 $72.06 $72.10 $71.82 $71.97 $64.46 425,853
2018-09-13 $72.20 $72.27 $71.98 $72.10 $64.57 489,876
2018-09-12 $71.51 $71.88 $71.42 $71.83 $64.33 562,439
2018-09-11 $71.09 $71.30 $70.93 $71.30 $63.86 561,448
2018-09-10 $71.24 $71.35 $71.13 $71.17 $63.74 373,401
2018-09-07 $70.89 $71.08 $70.72 $70.87 $63.47 626,156
2018-09-06 $71.05 $71.29 $70.86 $71.08 $63.66 444,923
2018-09-05 $71.34 $71.34 $71.05 $71.20 $63.77 661,085
2018-09-04 $71.66 $71.80 $71.45 $71.78 $64.29 500,101
2018-08-31 $72.41 $72.46 $72.03 $72.23 $64.69 370,056
2018-08-30 $72.59 $72.68 $72.33 $72.52 $64.95 539,790
2018-08-29 $72.79 $72.99 $72.66 $72.97 $65.35 446,112
2018-08-28 $72.75 $72.86 $72.58 $72.61 $65.03 453,622
2018-08-27 $72.58 $72.77 $72.46 $72.76 $65.16 418,012
2018-08-24 $72.07 $72.22 $71.90 $72.15 $64.62 295,627
2018-08-23 $71.91 $71.95 $71.72 $71.75 $64.26 772,600
2018-08-22 $72.07 $72.19 $72.01 $72.10 $64.57 741,792
2018-08-21 $72.03 $72.10 $71.78 $71.96 $64.45 582,095
2018-08-20 $71.61 $71.89 $71.61 $71.82 $64.32 560,470
2018-08-17 $71.22 $71.62 $71.12 $71.49 $64.03 524,426
2018-08-16 $71.11 $71.37 $71.09 $71.16 $63.73 536,644
2018-08-15 $70.77 $70.96 $70.54 $70.83 $63.44 793,709
2018-08-14 $71.52 $71.52 $71.30 $71.38 $63.93 488,130
2018-08-13 $71.30 $71.41 $71.05 $71.16 $63.73 544,086
2018-08-10 $71.35 $71.46 $71.16 $71.30 $63.86 483,451
2018-08-09 $72.51 $72.51 $72.20 $72.22 $64.68 353,795
2018-08-08 $72.41 $72.51 $72.23 $72.43 $64.87 928,375
2018-08-07 $72.66 $72.76 $72.58 $72.64 $65.06 547,821
2018-08-06 $72.17 $72.33 $72.07 $72.27 $64.73 498,800
2018-08-03 $72.18 $72.49 $72.01 $72.45 $64.89 287,494
2018-08-02 $72.35 $72.51 $72.22 $72.49 $64.92 373,543
2018-08-01 $73.00 $73.00 $72.61 $72.68 $65.09 271,751
2018-07-31 $73.18 $73.20 $72.95 $73.03 $65.41 261,412
2018-07-30 $73.26 $73.26 $72.95 $73.00 $65.38 350,888
2018-07-27 $73.19 $73.23 $72.95 $73.00 $65.38 176,025
2018-07-26 $72.98 $73.05 $72.82 $72.84 $65.24 398,234
2018-07-25 $72.50 $73.10 $72.43 $73.06 $65.43 329,432
2018-07-24 $72.69 $72.84 $72.47 $72.60 $65.02 469,622
2018-07-23 $72.56 $72.58 $72.44 $72.53 $64.96 377,139
2018-07-20 $72.18 $72.59 $72.18 $72.56 $64.99 413,168
2018-07-19 $71.69 $71.99 $71.58 $71.85 $64.35 339,602
2018-07-18 $72.12 $72.21 $71.94 $72.11 $64.58 413,704
2018-07-17 $71.89 $72.20 $71.89 $72.15 $64.62 456,880
2018-07-16 $71.88 $71.98 $71.80 $71.87 $64.37 241,827
2018-07-13 $71.72 $71.98 $71.72 $71.98 $64.47 322,513
2018-07-12 $71.67 $71.90 $71.64 $71.88 $64.38 437,990
2018-07-11 $71.67 $71.75 $71.06 $71.27 $63.83 586,124
2018-07-10 $72.06 $72.15 $71.96 $72.11 $64.58 315,767
2018-07-09 $72.30 $72.30 $72.09 $72.24 $64.70 428,614
2018-07-06 $71.69 $71.96 $71.58 $71.89 $64.39 362,221
2018-07-05 $71.51 $71.52 $71.26 $71.47 $64.01 413,124
2018-07-03 $70.87 $70.99 $70.63 $70.66 $63.28 418,901
2018-07-02 $70.23 $70.46 $70.07 $70.42 $63.07 758,583
2018-06-29 $71.19 $71.39 $71.08 $71.14 $63.71 432,902
2018-06-28 $70.76 $70.97 $70.66 $70.89 $63.49 443,645
2018-06-27 $71.35 $71.60 $70.85 $70.89 $63.49 506,870
2018-06-26 $71.54 $71.54 $71.21 $71.39 $63.94 669,560
2018-06-25 $71.56 $71.62 $71.02 $71.18 $63.75 787,788
2018-06-22 $72.05 $72.09 $71.75 $71.85 $64.35 394,802
2018-06-21 $71.34 $71.50 $71.14 $71.23 $63.79 608,543
2018-06-20 $71.61 $71.62 $71.28 $71.34 $63.89 500,337
2018-06-19 $71.09 $71.30 $70.96 $71.30 $63.86 510,814
2018-06-18 $73.02 $73.48 $72.96 $73.24 $64.28 346,678
2018-06-15 $73.55 $73.65 $73.37 $73.57 $64.57 1,062,917
2018-06-14 $73.99 $74.07 $73.69 $73.70 $64.69 472,211
2018-06-13 $74.13 $74.24 $73.72 $73.98 $64.93 296,748
2018-06-12 $74.18 $74.29 $73.87 $73.95 $64.91 256,638
2018-06-11 $74.13 $74.28 $74.02 $74.15 $65.08 274,228
2018-06-08 $73.75 $73.91 $73.59 $73.82 $64.79 317,179
2018-06-07 $74.10 $74.10 $73.64 $73.75 $64.73 275,457
2018-06-06 $73.78 $74.08 $73.69 $74.03 $64.98 406,966
2018-06-05 $73.81 $73.87 $73.60 $73.75 $64.73 609,132
2018-06-04 $74.00 $74.05 $73.70 $73.76 $64.74 430,738
2018-06-01 $73.54 $73.56 $73.31 $73.56 $64.57 323,320
2018-05-31 $73.57 $73.57 $73.11 $73.31 $64.35 456,968
2018-05-30 $73.46 $73.75 $73.26 $73.67 $64.66 431,658
2018-05-29 $73.22 $73.29 $72.76 $72.95 $64.03 565,487
2018-05-25 $73.72 $73.91 $73.71 $73.80 $64.78 210,266
2018-05-24 $73.89 $73.92 $73.52 $73.89 $64.86 341,251
2018-05-23 $73.52 $73.77 $73.45 $73.75 $64.73 275,650
2018-05-22 $74.19 $74.31 $74.06 $74.10 $65.04 360,706
2018-05-21 $74.27 $74.28 $74.15 $74.28 $65.20 205,047
2018-05-18 $73.85 $73.92 $73.75 $73.82 $64.79 243,396
2018-05-17 $73.93 $74.03 $73.81 $73.96 $64.92 217,363
2018-05-16 $73.82 $74.06 $73.71 $73.95 $64.91 898,024
2018-05-15 $73.91 $74.02 $73.64 $73.87 $64.84 255,673
2018-05-14 $74.65 $74.73 $74.46 $74.51 $65.40 304,678
2018-05-11 $74.52 $74.62 $74.35 $74.52 $65.41 467,600
2018-05-10 $74.19 $74.34 $74.01 $74.33 $65.24 305,405
2018-05-09 $73.89 $74.10 $73.84 $74.03 $64.98 539,401
2018-05-08 $74.07 $74.27 $73.91 $74.26 $65.18 246,661
2018-05-07 $74.10 $74.21 $73.95 $74.10 $65.04 271,126
2018-05-04 $73.38 $74.07 $73.38 $74.01 $64.96 264,556
2018-05-03 $73.83 $73.99 $73.43 $73.89 $64.86 380,585
2018-05-02 $73.98 $74.13 $73.63 $73.68 $64.67 208,557
2018-05-01 $74.00 $74.00 $73.59 $73.90 $64.86 288,616
2018-04-30 $74.31 $74.46 $74.07 $74.10 $65.04 888,218
2018-04-27 $74.25 $74.43 $74.11 $74.34 $65.25 254,377
2018-04-26 $73.99 $74.21 $73.91 $74.09 $65.03 288,262
2018-04-25 $73.45 $73.59 $73.26 $73.51 $64.52 310,960
2018-04-24 $74.04 $74.09 $73.43 $73.61 $64.61 484,376
2018-04-23 $73.94 $73.99 $73.71 $73.87 $64.84 359,499
2018-04-20 $74.17 $74.32 $74.00 $74.04 $64.99 372,031
2018-04-19 $74.67 $74.73 $74.25 $74.39 $65.29 435,830
2018-04-18 $74.89 $74.95 $74.72 $74.83 $65.68 411,955
2018-04-17 $74.29 $74.68 $74.15 $74.60 $65.48 668,897
2018-04-16 $74.29 $74.29 $74.03 $74.25 $65.17 599,207
2018-04-13 $73.78 $74.13 $73.67 $73.85 $64.82 410,769
2018-04-12 $73.89 $74.11 $73.83 $73.95 $64.91 253,688
2018-04-11 $73.94 $74.18 $73.74 $73.87 $64.84 247,356
2018-04-10 $74.45 $74.51 $74.22 $74.40 $65.30 422,315
2018-04-09 $74.28 $74.60 $74.13 $74.22 $65.14 377,178
2018-04-06 $73.68 $73.97 $73.29 $73.47 $64.49 612,784
2018-04-05 $73.73 $73.95 $73.62 $73.82 $64.79 329,306
2018-04-04 $72.56 $73.50 $72.56 $73.45 $64.47 563,856
2018-04-03 $73.25 $73.30 $72.85 $73.22 $64.27 478,439
2018-04-02 $73.79 $73.79 $72.45 $72.84 $63.93 534,122
2018-03-29 $73.67 $73.98 $73.43 $73.69 $64.68 509,708
2018-03-28 $73.20 $73.57 $73.02 $73.15 $64.21 422,814
2018-03-27 $73.40 $73.46 $72.58 $72.76 $63.86 679,331
2018-03-26 $72.95 $73.11 $72.45 $73.09 $64.15 502,920
2018-03-23 $72.96 $73.00 $72.16 $72.18 $63.35 737,286
2018-03-22 $73.10 $73.28 $72.63 $72.70 $63.81 550,969
2018-03-21 $73.41 $73.79 $73.30 $73.66 $64.65 397,386
2018-03-20 $73.52 $73.68 $73.38 $73.48 $64.50 283,628
2018-03-19 $73.75 $74.00 $73.33 $73.57 $64.57 411,769
2018-03-16 $74.10 $74.27 $74.00 $74.09 $65.03 253,948
2018-03-15 $74.25 $74.42 $74.01 $74.09 $65.03 273,171
2018-03-14 $74.45 $74.49 $74.03 $74.20 $65.13 323,057
2018-03-13 $74.43 $74.58 $73.92 $74.03 $64.98 520,893
2018-03-12 $74.24 $74.38 $74.19 $74.34 $65.25 422,233
2018-03-09 $73.86 $74.18 $73.74 $74.18 $65.11 451,500
2018-03-08 $73.75 $73.84 $73.55 $73.74 $64.72 394,382
2018-03-07 $73.30 $73.56 $73.16 $73.51 $64.52 320,429
2018-03-06 $73.61 $73.61 $73.31 $73.45 $64.47 296,606
2018-03-05 $72.44 $73.13 $72.41 $73.06 $64.13 637,394
2018-03-02 $72.23 $72.67 $71.99 $72.66 $63.78 415,191
2018-03-01 $72.65 $72.97 $71.97 $72.34 $63.49 552,707
2018-02-28 $73.68 $73.93 $73.07 $73.07 $64.14 672,849
2018-02-27 $74.30 $74.36 $73.68 $73.68 $64.67 543,123
2018-02-26 $74.49 $74.86 $74.32 $74.80 $65.65 367,185
2018-02-23 $73.77 $74.16 $73.71 $74.09 $65.03 254,022
2018-02-22 $73.49 $73.77 $73.18 $73.50 $64.51 431,370
2018-02-21 $73.58 $73.94 $73.04 $73.10 $64.16 566,324
2018-02-20 $73.57 $73.73 $73.28 $73.41 $64.43 545,325
2018-02-16 $73.86 $74.26 $73.76 $74.02 $64.97 716,107
2018-02-15 $73.53 $73.68 $73.11 $73.65 $64.64 470,576
2018-02-14 $71.85 $73.18 $71.82 $73.18 $64.23 620,420
2018-02-13 $71.72 $72.00 $71.58 $71.94 $63.14 945,769
2018-02-12 $71.50 $72.12 $71.47 $72.03 $63.22 1,352,876
2018-02-09 $71.08 $71.38 $69.78 $71.12 $62.42 1,078,611
2018-02-08 $72.22 $72.22 $70.58 $70.61 $61.98 1,093,598
2018-02-07 $72.13 $72.54 $71.80 $71.95 $63.15 938,351
2018-02-06 $71.45 $72.76 $71.25 $72.64 $63.76 1,336,803
2018-02-05 $73.38 $73.67 $71.62 $71.86 $63.07 1,512,494
2018-02-02 $74.90 $74.90 $74.36 $74.41 $65.31 855,171
2018-02-01 $75.33 $75.64 $75.30 $75.52 $66.29 525,890
2018-01-31 $75.58 $75.71 $75.15 $75.33 $66.12 656,427
2018-01-30 $75.75 $75.76 $75.31 $75.36 $66.15 724,064
2018-01-29 $75.86 $75.88 $75.62 $75.77 $66.51 435,930
2018-01-26 $76.29 $76.51 $76.13 $76.47 $67.12 1,046,181
2018-01-25 $76.33 $76.35 $75.67 $75.88 $66.60 582,228
2018-01-24 $76.20 $76.29 $75.82 $76.03 $66.73 751,716
2018-01-23 $75.51 $75.68 $75.20 $75.65 $66.40 797,786
2018-01-22 $75.12 $75.29 $75.00 $75.29 $66.08 533,640
2018-01-19 $75.02 $75.02 $74.82 $74.98 $65.81 587,620
2018-01-18 $74.69 $74.75 $74.54 $74.70 $65.57 508,601
2018-01-17 $74.75 $75.13 $74.59 $74.89 $65.73 488,104
2018-01-16 $74.67 $74.72 $74.44 $74.50 $65.39 585,985
2018-01-12 $74.10 $74.56 $74.01 $74.56 $65.44 565,363
2018-01-11 $73.93 $74.18 $73.85 $74.15 $65.08 622,229
2018-01-10 $74.02 $74.07 $73.80 $73.92 $64.88 500,143
2018-01-09 $74.03 $74.09 $73.84 $74.07 $65.01 539,283
2018-01-08 $73.97 $74.06 $73.91 $74.06 $65.00 464,710
2018-01-05 $73.93 $74.13 $73.86 $74.08 $65.02 597,434
2018-01-04 $73.78 $73.94 $73.67 $73.91 $64.87 512,567
2018-01-03 $73.30 $73.57 $73.24 $73.51 $64.52 503,403
2018-01-02 $73.19 $73.31 $73.02 $73.30 $64.34 684,621
2017-12-29 $73.17 $73.17 $72.91 $72.98 $64.06 399,082
2017-12-28 $72.96 $72.96 $72.81 $72.85 $63.94 330,629
2017-12-27 $72.75 $72.77 $72.58 $72.74 $63.85 665,576
2017-12-26 $72.48 $72.60 $72.41 $72.57 $63.70 260,460
2017-12-22 $72.38 $72.49 $72.29 $72.49 $63.63 326,317
2017-12-21 $72.43 $72.46 $72.20 $72.35 $63.50 415,680
2017-12-20 $72.48 $72.49 $72.24 $72.24 $63.41 480,614
2017-12-19 $72.68 $72.68 $72.43 $72.54 $63.67 419,900
2017-12-18 $73.25 $73.39 $73.15 $73.21 $63.91 477,594
2017-12-15 $72.75 $72.89 $72.60 $72.80 $63.55 432,570
2017-12-14 $73.11 $73.11 $72.83 $72.83 $63.58 318,838
2017-12-13 $72.95 $73.33 $72.93 $73.23 $63.93 1,798,207
2017-12-12 $72.61 $72.80 $72.54 $72.74 $63.50 265,322
2017-12-11 $72.69 $72.76 $72.61 $72.62 $63.40 454,296
2017-12-08 $72.66 $72.72 $72.51 $72.69 $63.46 346,295
2017-12-07 $72.45 $72.60 $72.32 $72.41 $63.21 451,695
2017-12-06 $72.25 $72.40 $72.22 $72.32 $63.13 366,030
2017-12-05 $72.46 $72.59 $72.33 $72.36 $63.17 449,389
2017-12-04 $72.70 $72.73 $72.36 $72.39 $63.20 615,512
2017-12-01 $72.65 $72.79 $72.46 $72.72 $63.48 2,817,683
2017-11-30 $72.94 $73.09 $72.74 $72.76 $63.52 686,106
2017-11-29 $72.85 $72.85 $72.47 $72.59 $63.37 385,802
2017-11-28 $72.65 $72.82 $72.39 $72.71 $63.47 512,928
2017-11-27 $72.57 $72.58 $72.27 $72.33 $63.14 479,887
2017-11-24 $72.65 $72.65 $72.47 $72.57 $63.35 194,083
2017-11-22 $72.21 $72.25 $71.97 $72.19 $63.02 377,610
2017-11-21 $71.94 $72.04 $71.81 $71.97 $62.83 352,427
2017-11-20 $71.73 $71.79 $71.62 $71.65 $62.55 356,811
2017-11-17 $71.47 $71.60 $71.42 $71.47 $62.39 365,072
2017-11-16 $71.46 $71.69 $71.43 $71.64 $62.54 467,998
2017-11-15 $70.99 $71.11 $70.85 $71.02 $62.00 434,389
2017-11-14 $71.17 $71.33 $71.08 $71.28 $62.23 580,143
2017-11-13 $71.14 $71.30 $70.77 $71.24 $62.19 398,755
2017-11-10 $71.49 $71.61 $71.43 $71.56 $62.47 254,208
2017-11-09 $71.49 $71.77 $71.37 $71.70 $62.59 437,217
2017-11-08 $71.88 $72.01 $71.80 $71.91 $62.78 517,206
2017-11-07 $71.81 $71.81 $71.53 $71.73 $62.62 400,703
2017-11-06 $71.58 $71.82 $71.53 $71.82 $62.70 227,264
2017-11-03 $71.58 $71.63 $71.39 $71.61 $62.51 532,033
2017-11-02 $71.56 $71.66 $71.44 $71.65 $62.55 387,317
2017-11-01 $71.92 $71.96 $71.66 $71.66 $62.56 578,108
2017-10-31 $71.68 $71.82 $71.62 $71.78 $62.66 495,157
2017-10-30 $71.50 $71.62 $71.38 $71.58 $62.49 353,640
2017-10-27 $71.35 $71.57 $71.22 $71.55 $62.46 297,262
2017-10-26 $71.50 $71.50 $71.22 $71.22 $62.17 632,204
2017-10-25 $71.39 $71.39 $70.96 $71.18 $62.14 508,852
2017-10-24 $71.64 $71.65 $71.48 $71.50 $62.42 403,090
2017-10-23 $71.75 $71.78 $71.57 $71.63 $62.53 293,459
2017-10-20 $71.90 $71.90 $71.68 $71.78 $62.66 313,736
2017-10-19 $71.85 $71.97 $71.78 $71.92 $62.79 516,872
2017-10-18 $72.04 $72.17 $71.88 $72.09 $62.93 555,100
2017-10-17 $72.02 $72.03 $71.83 $72.02 $62.87 469,242
2017-10-16 $72.20 $72.24 $72.06 $72.13 $62.97 332,141
2017-10-13 $72.63 $72.64 $72.37 $72.39 $63.20 420,023
2017-10-12 $72.08 $72.23 $72.00 $72.13 $62.97 945,109
2017-10-11 $71.89 $72.07 $71.89 $72.02 $62.87 427,022
2017-10-10 $71.61 $71.80 $71.40 $71.77 $62.65 740,835
2017-10-09 $71.12 $71.16 $71.04 $71.11 $62.08 413,804
2017-10-06 $70.80 $71.05 $70.70 $71.05 $62.03 390,799
2017-10-05 $71.10 $71.17 $71.06 $71.12 $62.09 464,461
2017-10-04 $71.16 $71.23 $71.09 $71.20 $62.16 441,037
2017-10-03 $71.06 $71.19 $71.00 $71.19 $62.15 477,712
2017-10-02 $70.97 $71.11 $70.87 $71.02 $62.00 518,712
2017-09-29 $70.88 $71.11 $70.70 $71.06 $62.03 960,323
2017-09-28 $70.47 $70.79 $70.47 $70.75 $61.76 391,373
2017-09-27 $70.39 $70.62 $70.29 $70.55 $61.59 651,263
2017-09-26 $70.83 $70.83 $70.57 $70.75 $61.76 332,679
2017-09-25 $70.91 $71.01 $70.69 $70.90 $61.89 454,803
2017-09-22 $71.00 $71.01 $70.83 $70.86 $61.86 295,390
2017-09-21 $70.60 $70.71 $70.49 $70.61 $61.64 452,695
2017-09-20 $71.25 $71.34 $70.63 $70.93 $61.92 386,320
2017-09-19 $71.27 $71.31 $71.10 $71.26 $62.21 437,689
2017-09-18 $71.24 $71.29 $71.01 $71.12 $62.09 345,681
2017-09-15 $71.16 $71.19 $71.01 $71.16 $62.12 370,686
2017-09-14 $70.99 $71.22 $70.94 $71.22 $62.17 384,246
2017-09-13 $71.44 $71.45 $71.12 $71.12 $62.09 225,997
2017-09-12 $71.65 $71.71 $71.46 $71.66 $62.56 219,974
2017-09-11 $71.82 $71.91 $71.70 $71.70 $62.59 348,529
2017-09-08 $71.59 $71.70 $71.51 $71.61 $62.51 294,186
2017-09-07 $71.27 $71.44 $71.18 $71.41 $62.34 513,483
2017-09-06 $70.88 $70.98 $70.68 $70.76 $61.77 563,871
2017-09-05 $70.74 $70.77 $70.37 $70.59 $61.62 607,557
2017-09-01 $71.20 $71.23 $70.95 $70.98 $61.96 329,101
2017-08-31 $70.78 $71.11 $70.67 $71.11 $62.08 484,876
2017-08-30 $70.35 $70.59 $70.35 $70.52 $61.56 546,612
2017-08-29 $70.64 $70.80 $70.54 $70.54 $61.58 422,856
2017-08-28 $70.76 $70.84 $70.70 $70.80 $61.81 331,370
2017-08-25 $70.46 $70.81 $70.42 $70.65 $61.68 443,717
2017-08-24 $70.65 $70.66 $70.43 $70.46 $61.51 449,154
2017-08-23 $70.52 $70.66 $70.47 $70.66 $61.69 287,896
2017-08-22 $70.45 $70.60 $70.42 $70.56 $61.60 547,130
2017-08-21 $70.34 $70.50 $70.31 $70.46 $61.51 359,677
2017-08-18 $70.28 $70.36 $70.18 $70.28 $61.35 465,183
2017-08-17 $70.50 $70.60 $70.17 $70.18 $61.27 528,233
2017-08-16 $70.44 $70.76 $70.44 $70.74 $61.76 267,533
2017-08-15 $70.35 $70.38 $70.18 $70.35 $61.41 397,021
2017-08-14 $70.43 $70.55 $70.34 $70.43 $61.48 403,224
2017-08-11 $70.00 $70.20 $69.88 $70.05 $61.15 935,606
2017-08-10 $70.43 $70.48 $70.00 $70.05 $61.15 642,158
2017-08-09 $70.44 $70.65 $70.35 $70.64 $61.66 349,007
2017-08-08 $70.89 $70.93 $70.62 $70.67 $61.69 374,358
2017-08-07 $70.95 $71.03 $70.88 $71.03 $62.01 221,102
2017-08-04 $71.06 $71.09 $70.79 $71.06 $62.03 288,282
2017-08-03 $71.10 $71.25 $71.00 $71.16 $62.12 341,693
2017-08-02 $71.02 $71.06 $70.87 $70.92 $61.91 324,395
2017-08-01 $70.99 $71.08 $70.87 $70.91 $61.90 288,282
2017-07-31 $70.44 $70.57 $70.32 $70.52 $61.56 399,292
2017-07-28 $70.10 $70.32 $70.05 $70.29 $61.36 708,090
2017-07-27 $70.48 $70.54 $70.11 $70.25 $61.33 411,030
2017-07-26 $70.05 $70.46 $69.96 $70.38 $61.44 501,189
2017-07-25 $70.26 $70.26 $69.97 $70.00 $61.11 336,878
2017-07-24 $70.13 $70.14 $69.95 $70.11 $61.21 490,534
2017-07-21 $70.31 $70.43 $70.17 $70.43 $61.48 387,012
2017-07-20 $70.12 $70.41 $70.10 $70.33 $61.40 478,444
2017-07-19 $70.14 $70.21 $70.04 $70.13 $61.22 533,949
2017-07-18 $69.80 $69.90 $69.73 $69.85 $60.98 419,890
2017-07-17 $69.68 $69.74 $69.61 $69.67 $60.82 793,137
2017-07-14 $69.50 $69.70 $69.42 $69.70 $60.85 382,180
2017-07-13 $69.20 $69.29 $69.05 $69.23 $60.44 282,757
2017-07-12 $68.87 $69.10 $68.83 $69.00 $60.24 420,887
2017-07-11 $68.30 $68.59 $68.23 $68.59 $59.88 425,899
2017-07-10 $68.38 $68.53 $68.34 $68.46 $59.76 375,061
2017-07-07 $68.23 $68.41 $68.11 $68.34 $59.66 1,020,379
2017-07-06 $68.41 $68.52 $68.29 $68.44 $59.75 535,533
2017-07-05 $68.56 $68.83 $68.52 $68.77 $60.04 594,067
2017-07-03 $69.00 $69.00 $68.86 $68.88 $60.13 223,627
2017-06-30 $69.36 $69.44 $69.01 $69.24 $60.45 628,831
2017-06-29 $69.49 $69.49 $69.03 $69.23 $60.44 536,719
2017-06-28 $69.58 $69.83 $69.52 $69.80 $60.93 470,249
2017-06-27 $69.58 $69.67 $69.46 $69.58 $60.74 762,432
2017-06-26 $70.04 $70.07 $69.76 $69.80 $60.93 537,844
2017-06-23 $69.65 $69.80 $69.54 $69.77 $60.91 540,749
2017-06-22 $69.70 $69.76 $69.62 $69.67 $60.82 418,557
2017-06-21 $69.53 $69.64 $69.50 $69.60 $60.76 675,668
2017-06-20 $69.92 $70.03 $69.61 $69.71 $60.86 610,213
2017-06-19 $71.42 $71.51 $71.37 $71.44 $61.14 442,359
2017-06-16 $70.98 $71.27 $70.97 $71.27 $61.00 500,031
2017-06-15 $70.46 $70.72 $70.42 $70.71 $60.52 439,005
2017-06-14 $71.47 $71.49 $70.95 $71.16 $60.90 689,985
2017-06-13 $70.83 $70.99 $70.82 $70.97 $60.74 512,165
2017-06-12 $70.50 $70.55 $70.35 $70.50 $60.34 314,087
2017-06-09 $70.58 $70.77 $70.45 $70.62 $60.44 910,695
2017-06-08 $71.18 $71.18 $70.98 $71.18 $60.92 437,830
2017-06-07 $71.60 $71.67 $71.31 $71.53 $61.22 525,071
2017-06-06 $71.66 $71.72 $71.59 $71.69 $61.35 714,198
2017-06-05 $71.72 $71.77 $71.65 $71.69 $61.35 469,484
2017-06-02 $71.60 $71.88 $71.52 $71.88 $61.52 643,256
2017-06-01 $71.15 $71.33 $71.09 $71.33 $61.05 775,200
2017-05-31 $70.91 $71.03 $70.81 $70.81 $60.60 1,073,189
2017-05-30 $70.36 $70.55 $70.33 $70.55 $60.38 275,833
2017-05-26 $70.25 $70.38 $70.18 $70.38 $60.23 387,029
2017-05-25 $70.47 $70.51 $70.40 $70.45 $60.29 955,965
2017-05-24 $70.12 $70.39 $70.08 $70.36 $60.22 392,573
2017-05-23 $70.49 $70.53 $70.22 $70.29 $60.16 561,908
2017-05-22 $70.29 $70.43 $70.28 $70.33 $60.19 398,506
2017-05-19 $70.13 $70.31 $70.10 $70.29 $60.16 521,157
2017-05-18 $69.73 $69.97 $69.70 $69.91 $59.83 997,958
2017-05-17 $70.01 $70.07 $69.71 $69.72 $59.67 1,385,718
2017-05-16 $69.86 $69.95 $69.75 $69.95 $59.87 592,150
2017-05-15 $69.41 $69.52 $69.29 $69.52 $59.50 523,127
2017-05-12 $68.90 $69.20 $68.88 $69.17 $59.20 491,857
2017-05-11 $68.53 $68.65 $68.45 $68.65 $58.75 1,176,332
2017-05-10 $68.75 $68.81 $68.67 $68.75 $58.84 496,673
2017-05-09 $68.65 $68.70 $68.54 $68.67 $58.77 556,369
2017-05-08 $68.73 $68.73 $68.58 $68.61 $58.72 530,698
2017-05-05 $68.38 $68.82 $68.32 $68.79 $58.87 879,924
2017-05-04 $67.92 $68.29 $67.86 $68.29 $58.44 693,559
2017-05-03 $67.77 $67.88 $67.67 $67.75 $57.98 444,935
2017-05-02 $67.68 $67.84 $67.62 $67.84 $58.06 628,139
2017-05-01 $67.44 $67.49 $67.35 $67.35 $57.64 513,288
2017-04-28 $67.24 $67.30 $67.22 $67.26 $57.56 503,670
2017-04-27 $67.28 $67.37 $67.16 $67.36 $57.65 397,432
2017-04-26 $67.16 $67.34 $67.16 $67.22 $57.53 494,645
2017-04-25 $67.39 $67.53 $67.34 $67.50 $57.77 801,003
2017-04-24 $67.17 $67.36 $67.14 $67.36 $57.65 442,132
2017-04-21 $66.22 $66.35 $66.19 $66.34 $56.78 495,884
2017-04-20 $66.45 $66.58 $66.39 $66.40 $56.83 964,450
2017-04-19 $66.36 $66.38 $66.11 $66.13 $56.60 717,612
2017-04-18 $66.30 $66.46 $66.15 $66.45 $56.87 592,638
2017-04-17 $66.53 $66.62 $66.47 $66.55 $56.96 522,668
2017-04-13 $66.28 $66.31 $66.10 $66.10 $56.57 629,243
2017-04-12 $66.26 $66.47 $66.19 $66.40 $56.83 847,232
2017-04-11 $66.08 $66.23 $65.89 $66.23 $56.68 997,179
2017-04-10 $65.75 $65.89 $65.75 $65.78 $56.30 517,182
2017-04-07 $65.89 $66.04 $65.86 $65.94 $56.43 642,518
2017-04-06 $66.02 $66.07 $65.90 $66.00 $56.49 635,600
2017-04-05 $66.14 $66.30 $66.05 $66.07 $56.54 518,426
2017-04-04 $66.02 $66.24 $66.02 $66.23 $56.68 632,016
2017-04-03 $66.06 $66.20 $65.84 $66.19 $56.65 876,494
2017-03-31 $65.85 $66.10 $65.77 $66.00 $56.49 597,273
2017-03-30 $66.15 $66.22 $65.98 $66.01 $56.49 417,949
2017-03-29 $66.17 $66.36 $66.12 $66.36 $56.79 524,046
2017-03-28 $66.40 $66.59 $66.36 $66.43 $56.85 573,186
2017-03-27 $66.32 $66.47 $66.25 $66.41 $56.84 728,278
2017-03-24 $66.03 $66.25 $66.02 $66.12 $56.59 586,614
2017-03-23 $65.70 $66.05 $65.69 $65.93 $56.43 578,136
2017-03-22 $65.59 $65.81 $65.53 $65.80 $56.31 719,914
2017-03-21 $66.17 $66.22 $65.60 $65.65 $56.19 877,648
2017-03-20 $65.94 $66.01 $65.77 $65.86 $56.37 542,249
2017-03-17 $65.74 $66.01 $65.70 $65.88 $56.38 438,200
2017-03-16 $65.68 $65.70 $65.56 $65.68 $56.21 989,554
2017-03-15 $64.72 $65.51 $64.68 $65.47 $56.03 798,556
2017-03-14 $64.60 $64.70 $64.55 $64.64 $55.32 718,072
2017-03-13 $64.75 $64.95 $64.75 $64.90 $55.54 857,740
2017-03-10 $64.39 $64.62 $64.35 $64.59 $55.28 1,079,979
2017-03-09 $64.00 $64.12 $63.93 $64.12 $54.88 884,186
2017-03-08 $63.94 $63.99 $63.85 $63.85 $54.65 1,180,739
2017-03-07 $63.98 $64.17 $63.92 $64.10 $54.86 796,681
2017-03-06 $64.21 $64.30 $64.13 $64.22 $54.96 968,613
2017-03-03 $64.13 $64.44 $64.09 $64.38 $55.10 1,043,645
2017-03-02 $64.14 $64.29 $64.11 $64.15 $54.90 788,625
2017-03-01 $64.35 $64.69 $64.28 $64.52 $55.22 765,298
2017-02-28 $64.33 $64.52 $64.25 $64.29 $55.02 1,066,832
2017-02-27 $64.22 $64.40 $64.20 $64.30 $55.03 653,812
2017-02-24 $64.12 $64.37 $64.12 $64.29 $55.02 763,133
2017-02-23 $64.37 $64.52 $64.35 $64.48 $55.18 768,604
2017-02-22 $63.90 $64.24 $63.90 $64.22 $54.96 1,000,457
2017-02-21 $63.77 $63.94 $63.65 $63.94 $54.72 853,913
2017-02-17 $63.88 $63.95 $63.78 $63.91 $54.70 831,167
2017-02-16 $63.60 $63.83 $63.60 $63.83 $54.63 662,545
2017-02-15 $63.24 $63.69 $63.17 $63.61 $54.44 956,566
2017-02-14 $63.69 $63.69 $63.34 $63.56 $54.40 1,138,871
2017-02-13 $63.96 $64.00 $63.83 $63.88 $54.67 807,057
2017-02-10 $63.73 $64.02 $63.72 $63.92 $54.70 1,177,599
2017-02-09 $63.91 $64.01 $63.82 $63.93 $54.71 790,064
2017-02-08 $63.72 $63.96 $63.70 $63.93 $54.71 938,036
2017-02-07 $63.47 $63.70 $63.47 $63.64 $54.47 1,546,581
2017-02-06 $63.32 $63.55 $63.32 $63.53 $54.37 1,613,030
2017-02-03 $63.61 $63.78 $63.53 $63.68 $54.50 769,689
2017-02-02 $63.51 $63.60 $63.36 $63.46 $54.31 734,774
2017-02-01 $63.44 $63.50 $63.23 $63.36 $54.23 1,111,340
2017-01-31 $63.07 $63.26 $63.01 $63.17 $54.06 813,416
2017-01-30 $62.74 $62.94 $62.63 $62.92 $53.85 692,572
2017-01-27 $63.04 $63.07 $62.92 $63.01 $53.93 774,076
2017-01-26 $63.11 $63.13 $62.89 $62.97 $53.89 1,096,178
2017-01-25 $63.01 $63.29 $63.00 $63.26 $54.14 1,129,559
2017-01-24 $62.77 $62.99 $62.77 $62.93 $53.86 1,309,574
2017-01-23 $62.64 $62.91 $62.60 $62.90 $53.83 1,147,306
2017-01-20 $62.61 $62.73 $62.55 $62.72 $53.68 1,083,455
2017-01-19 $62.52 $62.58 $62.35 $62.58 $53.56 2,334,731
2017-01-18 $62.83 $62.92 $62.61 $62.74 $53.70 1,099,655
2017-01-17 $62.98 $63.02 $62.82 $63.02 $53.93 1,222,631
2017-01-13 $62.68 $62.90 $62.62 $62.89 $53.82 974,927
2017-01-12 $62.59 $62.61 $62.45 $62.61 $53.58 676,461
2017-01-11 $62.25 $62.73 $62.10 $62.68 $53.64 957,144
2017-01-10 $62.39 $62.61 $62.38 $62.38 $53.39 989,131
2017-01-09 $62.39 $62.52 $62.32 $62.49 $53.48 914,000
2017-01-06 $62.44 $62.57 $62.40 $62.48 $53.47 1,078,705
2017-01-05 $62.33 $62.71 $62.27 $62.64 $53.61 1,637,097
2017-01-04 $61.59 $61.93 $61.58 $61.91 $52.98 1,177,750
2017-01-03 $61.23 $61.32 $61.07 $61.29 $52.45 923,748
2016-12-30 $61.39 $61.50 $61.11 $61.22 $52.39 1,344,946
2016-12-29 $60.89 $61.11 $60.89 $61.02 $52.22 2,027,566
2016-12-28 $60.84 $60.85 $60.63 $60.67 $51.92 2,490,187
2016-12-27 $61.01 $61.02 $60.88 $60.96 $52.17 2,249,813
2016-12-23 $60.78 $60.91 $60.78 $60.89 $52.11 1,466,625
2016-12-22 $60.71 $60.83 $60.65 $60.66 $51.91 1,813,059
2016-12-21 $60.79 $60.81 $60.64 $60.70 $51.95 2,281,078
2016-12-20 $62.02 $62.25 $62.02 $62.17 $52.00 1,877,048
2016-12-19 $61.93 $62.23 $61.93 $61.93 $51.80 1,339,310
2016-12-16 $61.64 $61.92 $61.59 $61.72 $51.62 1,502,189
2016-12-15 $61.80 $61.87 $61.68 $61.73 $51.63 2,049,267
2016-12-14 $62.91 $63.00 $61.98 $62.03 $51.88 1,865,059
2016-12-13 $62.85 $63.19 $62.85 $63.03 $52.72 2,000,279
2016-12-12 $62.14 $62.30 $62.10 $62.23 $52.05 1,390,995
2016-12-09 $62.10 $62.32 $62.08 $62.30 $52.11 1,900,156
2016-12-08 $61.91 $62.11 $61.86 $62.01 $51.86 2,534,345
2016-12-07 $61.89 $62.42 $61.85 $62.29 $52.10 1,795,329
2016-12-06 $61.71 $62.01 $61.71 $62.00 $51.86 2,832,064
2016-12-05 $61.74 $61.95 $61.63 $61.81 $51.70 1,537,165
2016-12-02 $61.29 $61.65 $61.26 $61.51 $51.45 3,393,641
2016-12-01 $61.57 $61.57 $61.26 $61.38 $51.34 2,051,318
2016-11-30 $62.34 $62.38 $61.99 $62.02 $51.87 1,466,206
2016-11-29 $62.06 $62.45 $62.04 $62.31 $52.12 1,275,412
2016-11-28 $61.88 $62.02 $61.85 $61.94 $51.81 1,309,113
2016-11-25 $61.83 $61.90 $61.73 $61.88 $51.76 496,369
2016-11-23 $61.44 $61.77 $61.39 $61.73 $51.63 1,253,522
2016-11-22 $61.92 $61.97 $61.73 $61.91 $51.78 1,359,898
2016-11-21 $61.71 $61.91 $61.69 $61.89 $51.76 1,297,641
2016-11-18 $61.77 $61.83 $61.56 $61.71 $51.61 1,219,589
2016-11-17 $62.18 $62.37 $62.12 $62.27 $52.08 1,532,257
2016-11-16 $61.83 $61.93 $61.70 $61.78 $51.67 5,768,323
2016-11-15 $61.98 $62.16 $61.76 $62.15 $51.98 2,337,683
2016-11-14 $62.02 $62.03 $61.70 $61.88 $51.76 5,339,901
2016-11-11 $62.73 $62.86 $62.38 $62.56 $52.32 770,797
2016-11-10 $63.26 $63.27 $62.78 $63.01 $52.70 1,418,817
2016-11-09 $63.96 $64.44 $63.85 $64.12 $53.63 998,847
2016-11-08 $64.04 $64.38 $63.96 $64.22 $53.71 935,671
2016-11-07 $64.15 $64.29 $64.07 $64.20 $53.70 1,160,884
2016-11-04 $64.06 $64.14 $63.84 $63.89 $53.44 880,060
2016-11-03 $64.45 $64.58 $64.22 $64.28 $53.76 708,539
2016-11-02 $64.55 $64.62 $64.18 $64.25 $53.74 473,982
2016-11-01 $64.53 $64.53 $64.10 $64.22 $53.71 1,253,558
2016-10-31 $64.28 $64.42 $64.13 $64.29 $53.77 632,542
2016-10-28 $64.24 $64.32 $64.11 $64.21 $53.70 821,275
2016-10-27 $64.60 $64.60 $64.24 $64.31 $53.79 482,598
2016-10-26 $64.55 $64.65 $64.39 $64.46 $53.91 678,506
2016-10-25 $64.66 $64.79 $64.52 $64.75 $54.16 970,123
2016-10-24 $65.06 $65.08 $64.77 $64.87 $54.26 510,888
2016-10-21 $64.73 $64.93 $64.60 $64.91 $54.29 535,564
2016-10-20 $65.02 $65.22 $64.96 $65.10 $54.45 835,400
2016-10-19 $65.22 $65.35 $65.13 $65.24 $54.57 641,011
2016-10-18 $65.12 $65.20 $64.95 $65.05 $54.41 742,905
2016-10-17 $64.62 $64.64 $64.41 $64.51 $53.96 2,347,021
2016-10-14 $65.05 $65.12 $64.71 $64.71 $54.12 520,151
2016-10-13 $64.43 $64.97 $64.31 $64.78 $54.18 920,785
2016-10-12 $64.90 $64.95 $64.61 $64.76 $54.16 1,117,067
2016-10-11 $65.51 $65.51 $64.82 $64.95 $54.32 1,035,699
2016-10-10 $65.71 $65.84 $65.62 $65.68 $54.93 611,191
2016-10-07 $65.77 $65.83 $65.21 $65.51 $54.79 1,249,791
2016-10-06 $66.29 $66.29 $66.04 $66.10 $55.29 1,071,252
2016-10-05 $67.03 $67.03 $66.83 $66.94 $55.99 1,101,582
2016-10-04 $67.57 $67.60 $67.03 $67.16 $56.17 1,611,321
2016-10-03 $67.56 $67.62 $67.38 $67.55 $56.50 787,190
2016-09-30 $67.45 $67.80 $67.34 $67.64 $56.57 703,607
2016-09-29 $67.80 $67.86 $67.16 $67.31 $56.30 547,357
2016-09-28 $68.01 $68.26 $67.70 $68.24 $57.08 556,382
2016-09-27 $67.52 $67.95 $67.44 $67.95 $56.83 722,930
2016-09-26 $67.50 $67.52 $67.34 $67.43 $56.40 630,285
2016-09-23 $67.85 $67.90 $67.71 $67.71 $56.63 581,080
2016-09-22 $68.44 $68.56 $68.15 $68.24 $57.08 1,693,016
2016-09-21 $67.42 $67.87 $67.15 $67.74 $56.66 663,706
2016-09-20 $67.14 $67.18 $66.89 $66.94 $55.99 458,447
2016-09-19 $66.71 $66.90 $66.51 $66.55 $55.66 393,197
2016-09-16 $66.44 $66.44 $66.11 $66.27 $55.43 656,347
2016-09-15 $66.41 $66.90 $66.23 $66.78 $55.85 784,933
2016-09-14 $66.20 $66.43 $66.11 $66.22 $55.39 689,443
2016-09-13 $66.66 $66.70 $66.01 $66.18 $55.35 1,126,985
2016-09-12 $66.62 $67.39 $66.52 $67.33 $56.31 719,154
2016-09-09 $67.45 $67.45 $66.83 $66.84 $55.90 979,532
2016-09-08 $68.36 $68.42 $68.03 $68.06 $56.92 1,093,433
2016-09-07 $68.56 $68.62 $68.21 $68.27 $57.10 2,724,236
2016-09-06 $67.99 $68.39 $67.92 $68.37 $57.18 981,391
2016-09-02 $67.61 $67.79 $67.46 $67.70 $56.62 856,449
2016-09-01 $66.75 $66.97 $66.65 $66.97 $56.01 1,143,980
2016-08-31 $66.58 $66.65 $66.37 $66.54 $55.65 940,119
2016-08-30 $67.00 $67.04 $66.72 $66.83 $55.90 798,356
2016-08-29 $66.85 $67.21 $66.82 $67.18 $56.19 578,127
2016-08-26 $67.78 $68.21 $67.03 $67.20 $56.21 959,865
2016-08-25 $67.77 $67.90 $67.70 $67.77 $56.68 941,846
2016-08-24 $68.02 $68.10 $67.78 $67.86 $56.76 802,653
2016-08-23 $68.28 $68.39 $68.09 $68.13 $56.98 700,939
2016-08-22 $67.52 $67.73 $67.41 $67.71 $56.63 951,996
2016-08-19 $67.52 $67.64 $67.34 $67.60 $56.54 690,221
2016-08-18 $67.96 $68.26 $67.87 $68.23 $57.07 474,483
2016-08-17 $67.94 $68.19 $67.65 $68.03 $56.90 822,071
2016-08-16 $68.15 $68.22 $68.00 $68.09 $56.95 1,050,028
2016-08-15 $68.21 $68.32 $68.06 $68.23 $57.07 660,460
2016-08-12 $68.25 $68.25 $67.97 $68.04 $56.91 602,675
2016-08-11 $68.07 $68.28 $68.02 $68.16 $57.01 761,526
2016-08-10 $67.97 $67.97 $67.71 $67.73 $56.65 715,894
2016-08-09 $67.30 $67.62 $67.29 $67.48 $56.44 831,091
2016-08-08 $67.02 $67.10 $66.95 $67.06 $56.09 823,991
2016-08-05 $67.13 $67.30 $67.01 $67.27 $56.26 929,339
2016-08-04 $67.10 $67.26 $67.05 $67.26 $56.26 661,841
2016-08-03 $67.21 $67.37 $67.08 $67.34 $56.32 734,151
2016-08-02 $67.75 $67.75 $67.45 $67.62 $56.56 1,006,826
2016-08-01 $67.74 $67.91 $67.58 $67.62 $56.56 805,053
2016-07-29 $67.52 $67.90 $67.39 $67.81 $56.72 846,731
2016-07-28 $67.15 $67.16 $66.82 $67.08 $56.11 620,856
2016-07-27 $67.01 $67.12 $66.58 $67.01 $56.05 747,645
2016-07-26 $67.18 $67.32 $66.91 $67.09 $56.11 800,262
2016-07-25 $66.89 $66.90 $66.65 $66.82 $55.89 505,431
2016-07-22 $66.88 $66.91 $66.71 $66.83 $55.90 490,095
2016-07-21 $66.72 $66.83 $66.59 $66.69 $55.78 714,636
2016-07-20 $67.10 $67.24 $67.01 $67.14 $56.16 852,651
2016-07-19 $66.65 $66.73 $66.48 $66.59 $55.70 787,681
2016-07-18 $66.81 $66.96 $66.67 $66.84 $55.90 777,596
2016-07-15 $66.77 $66.85 $66.57 $66.73 $55.81 2,040,101
2016-07-14 $67.37 $67.45 $67.21 $67.35 $56.33 669,192
2016-07-13 $67.08 $67.21 $66.89 $66.97 $56.01 1,223,081
2016-07-12 $67.27 $67.40 $67.03 $67.20 $56.21 916,383
2016-07-11 $66.89 $67.14 $66.81 $66.97 $56.01 1,030,901
2016-07-08 $66.23 $66.51 $66.08 $66.44 $55.57 1,070,860
2016-07-07 $66.26 $66.33 $65.78 $65.92 $55.14 1,256,511
2016-07-06 $65.56 $66.03 $65.27 $66.00 $55.20 938,563
2016-07-05 $66.22 $66.26 $65.80 $65.91 $55.13 1,462,608
2016-07-01 $66.68 $66.80 $66.53 $66.65 $55.75 1,617,769
2016-06-30 $65.84 $66.39 $65.68 $66.39 $55.53 1,514,684
2016-06-29 $65.50 $65.89 $65.37 $65.72 $54.97 1,786,169
2016-06-28 $64.49 $64.71 $64.06 $64.71 $54.12 1,607,319
2016-06-27 $63.24 $63.39 $62.46 $62.99 $52.68 1,366,190
2016-06-24 $63.72 $64.84 $63.62 $63.65 $53.24 2,335,710
2016-06-23 $67.34 $67.64 $66.93 $67.55 $56.50 814,566
2016-06-22 $66.61 $66.89 $66.43 $66.51 $55.63 1,096,384
2016-06-21 $67.61 $67.89 $67.37 $67.51 $55.63 592,306
2016-06-20 $67.43 $67.46 $67.08 $67.12 $55.30 621,221
2016-06-17 $65.58 $65.84 $65.24 $65.71 $54.14 939,877
2016-06-16 $64.78 $65.52 $64.40 $65.50 $53.97 1,076,755
2016-06-15 $65.59 $65.66 $65.26 $65.42 $53.90 963,027
2016-06-14 $65.35 $65.36 $64.78 $65.08 $53.62 1,201,493
2016-06-13 $66.06 $66.33 $65.75 $65.87 $54.27 1,150,637
2016-06-10 $67.06 $67.07 $66.42 $66.61 $54.88 1,223,452
2016-06-09 $68.09 $68.15 $67.83 $68.02 $56.05 767,694
2016-06-08 $68.64 $68.72 $68.50 $68.54 $56.47 744,782
2016-06-07 $68.49 $68.59 $68.35 $68.35 $56.32 892,769
2016-06-06 $68.09 $68.33 $68.00 $68.17 $56.17 985,590
2016-06-03 $67.53 $67.88 $67.37 $67.75 $55.82 1,199,413
2016-06-02 $66.89 $67.07 $66.74 $67.07 $55.26 784,902
2016-06-01 $66.95 $67.14 $66.81 $67.11 $55.30 1,052,737
2016-05-31 $67.51 $67.56 $66.95 $67.01 $55.21 1,290,853
2016-05-27 $67.32 $67.43 $67.21 $67.28 $55.44 561,078
2016-05-26 $67.45 $67.53 $67.29 $67.46 $55.58 1,547,733
2016-05-25 $67.33 $67.53 $67.27 $67.38 $55.52 840,912
2016-05-24 $66.71 $67.13 $66.65 $67.10 $55.29 815,510
2016-05-23 $66.36 $66.42 $66.18 $66.28 $54.61 793,514
2016-05-20 $66.40 $66.54 $66.34 $66.48 $54.78 584,626
2016-05-19 $66.15 $66.19 $65.83 $66.08 $54.45 733,520
2016-05-18 $66.67 $67.16 $66.45 $66.65 $54.92 915,982
2016-05-17 $67.09 $67.24 $66.69 $66.74 $54.99 819,879
2016-05-16 $66.68 $67.15 $66.63 $67.09 $55.28 3,007,716
2016-05-13 $66.67 $66.79 $66.46 $66.54 $54.83 1,136,602
2016-05-12 $67.60 $67.79 $67.00 $67.21 $55.38 682,449
2016-05-11 $67.52 $67.62 $67.27 $67.29 $55.44 1,034,778
2016-05-10 $67.50 $67.82 $67.33 $67.82 $55.88 1,053,208
2016-05-09 $67.16 $67.29 $66.99 $67.06 $55.26 436,588
2016-05-06 $66.52 $66.97 $66.50 $66.88 $55.11 919,536
2016-05-05 $66.82 $66.99 $66.54 $66.73 $54.98 1,015,579
2016-05-04 $67.00 $67.06 $66.62 $66.75 $55.00 1,498,834
2016-05-03 $67.69 $67.81 $67.30 $67.42 $55.55 1,275,663
2016-05-02 $67.91 $68.06 $67.67 $67.97 $56.01 605,870
2016-04-29 $67.32 $67.53 $66.94 $67.22 $55.39 739,535
2016-04-28 $67.30 $67.75 $67.15 $67.29 $55.44 600,484
2016-04-27 $67.64 $67.88 $67.50 $67.81 $55.87 513,363
2016-04-26 $68.00 $68.12 $67.78 $67.95 $55.99 731,346
2016-04-25 $67.69 $67.79 $67.51 $67.74 $55.82 668,874
2016-04-22 $67.76 $67.97 $67.58 $67.82 $55.88 800,784
2016-04-21 $68.38 $68.41 $67.94 $68.01 $56.04 1,261,199
2016-04-20 $68.78 $69.00 $68.64 $68.74 $56.64 828,598
2016-04-19 $68.90 $69.07 $68.75 $68.97 $56.83 857,551
2016-04-18 $67.73 $68.25 $67.66 $68.20 $56.19 841,112
2016-04-15 $67.64 $67.71 $67.51 $67.51 $55.63 809,305
2016-04-14 $67.72 $67.78 $67.53 $67.56 $55.67 882,424
2016-04-13 $67.49 $67.64 $67.29 $67.51 $55.63 1,245,223
2016-04-12 $66.81 $67.23 $66.46 $67.11 $55.30 683,587
2016-04-11 $66.70 $66.89 $66.44 $66.45 $54.75 779,482
2016-04-08 $66.49 $66.55 $66.25 $66.43 $54.74 702,994
2016-04-07 $65.95 $66.09 $65.47 $65.60 $54.05 1,329,841
2016-04-06 $65.32 $66.06 $65.32 $66.06 $54.43 858,650
2016-04-05 $65.19 $65.35 $65.02 $65.14 $53.67 4,318,791
2016-04-04 $66.07 $66.13 $65.77 $65.87 $54.27 820,239
2016-04-01 $65.24 $65.84 $65.02 $65.75 $54.18 1,066,873
2016-03-31 $66.67 $66.71 $66.39 $66.44 $54.74 936,349
2016-03-30 $67.00 $67.22 $66.87 $66.93 $55.15 883,058
2016-03-29 $65.74 $66.62 $65.57 $66.58 $54.86 780,069
2016-03-28 $65.99 $66.10 $65.48 $65.87 $54.27 671,904
2016-03-24 $65.40 $65.61 $65.25 $65.60 $54.05 730,461
2016-03-23 $65.95 $66.02 $65.58 $65.69 $54.13 796,250
2016-03-22 $65.89 $66.13 $65.80 $66.06 $54.43 519,629
2016-03-21 $66.02 $66.21 $65.90 $66.12 $54.48 833,699
2016-03-18 $66.29 $66.40 $66.10 $66.23 $54.57 1,067,331
2016-03-17 $66.00 $66.55 $65.83 $66.38 $54.69 824,052
2016-03-16 $64.95 $65.96 $64.81 $65.88 $54.28 628,148
2016-03-15 $65.13 $65.20 $64.98 $65.17 $53.70 581,587
2016-03-14 $65.62 $65.62 $65.37 $65.48 $53.95 451,343
2016-03-11 $65.39 $65.74 $65.25 $65.71 $54.14 714,425
2016-03-10 $64.96 $65.17 $64.13 $64.53 $53.17 629,644
2016-03-09 $64.74 $64.87 $64.58 $64.69 $53.30 497,692
2016-03-08 $64.55 $64.66 $64.30 $64.34 $53.01 641,572
2016-03-07 $64.42 $64.84 $64.20 $64.69 $53.30 715,180
2016-03-04 $65.05 $65.21 $64.85 $65.05 $53.60 1,134,556
2016-03-03 $64.48 $64.75 $64.34 $64.75 $53.35 569,201
2016-03-02 $64.21 $64.57 $64.08 $64.56 $53.20 1,077,307
2016-03-01 $63.97 $64.50 $63.81 $64.47 $53.12 708,373
2016-02-29 $63.37 $63.59 $63.12 $63.16 $52.04 546,229
2016-02-26 $64.14 $64.16 $63.53 $63.62 $52.42 772,495
2016-02-25 $63.52 $63.95 $63.35 $63.95 $52.69 1,274,434
2016-02-24 $62.70 $63.40 $62.45 $63.33 $52.18 900,435
2016-02-23 $63.54 $63.57 $62.98 $63.07 $51.97 1,604,802
2016-02-22 $63.89 $64.07 $63.73 $64.03 $52.76 596,584
2016-02-19 $63.06 $63.41 $62.89 $63.39 $52.23 673,406
2016-02-18 $63.47 $63.47 $63.11 $63.19 $52.07 979,579
2016-02-17 $62.94 $63.42 $62.91 $63.32 $52.17 1,542,287
2016-02-16 $62.70 $62.76 $62.20 $62.75 $51.70 854,203
2016-02-12 $61.23 $61.89 $61.05 $61.89 $51.00 1,129,328
2016-02-11 $61.13 $61.35 $60.78 $61.18 $50.41 1,074,915
2016-02-10 $61.99 $62.16 $61.59 $61.67 $50.81 1,020,324
2016-02-09 $61.49 $62.24 $61.25 $61.96 $51.05 845,253
2016-02-08 $62.27 $62.45 $61.79 $62.27 $51.31 1,428,613
2016-02-05 $63.38 $63.39 $62.52 $62.69 $51.65 1,254,780
2016-02-04 $63.49 $63.85 $63.22 $63.65 $52.45 1,257,916
2016-02-03 $63.77 $63.94 $62.96 $63.94 $52.68 1,264,143
2016-02-02 $63.40 $63.59 $62.91 $63.11 $52.00 841,443
2016-02-01 $63.27 $63.88 $63.18 $63.74 $52.52 819,858
2016-01-29 $62.74 $63.51 $62.66 $63.50 $52.32 1,054,758
2016-01-28 $62.59 $62.66 $61.95 $62.37 $51.39 681,621
2016-01-27 $62.19 $62.68 $61.74 $61.97 $51.06 744,975
2016-01-26 $61.56 $62.18 $61.49 $62.16 $51.22 626,352
2016-01-25 $61.62 $61.76 $61.21 $61.27 $50.48 1,529,050
2016-01-22 $61.30 $61.73 $61.20 $61.64 $50.79 1,218,820
2016-01-21 $59.79 $60.50 $59.42 $60.21 $49.61 971,752
2016-01-20 $60.31 $60.40 $59.22 $60.15 $49.56 1,009,419
2016-01-19 $61.60 $61.70 $60.78 $61.12 $50.36 1,432,059
2016-01-15 $60.95 $61.25 $60.52 $60.89 $50.17 1,316,072
2016-01-14 $61.96 $62.53 $61.62 $62.27 $51.31 1,176,895
2016-01-13 $62.72 $62.80 $61.69 $61.83 $50.95 892,519
2016-01-12 $62.61 $62.65 $62.00 $62.43 $51.44 937,842
2016-01-11 $62.57 $62.60 $61.78 $62.23 $51.28 970,950
2016-01-08 $62.90 $62.95 $62.02 $62.06 $51.14 905,524
2016-01-07 $62.62 $63.15 $62.53 $62.61 $51.59 891,420
2016-01-06 $63.23 $63.55 $63.13 $63.47 $52.30 559,228
2016-01-05 $63.89 $64.13 $63.74 $64.09 $52.81 1,246,873
2016-01-04 $64.03 $64.10 $63.38 $63.97 $52.71 784,359
2015-12-31 $65.43 $65.43 $64.87 $64.87 $53.45 1,652,881
2015-12-30 $65.71 $65.75 $65.54 $65.59 $54.04 718,732
2015-12-29 $65.67 $66.07 $65.65 $65.83 $54.24 1,837,731
2015-12-28 $65.12 $65.12 $64.74 $64.96 $53.52 5,930,058
2015-12-24 $65.06 $65.17 $64.91 $65.01 $53.57 458,632
2015-12-23 $64.89 $65.25 $64.69 $65.19 $53.71 1,057,079
2015-12-22 $64.25 $64.55 $64.04 $64.45 $53.10 1,412,016
2015-12-21 $64.38 $64.46 $63.83 $64.11 $52.82 1,324,599
2015-12-18 $64.72 $64.77 $64.41 $64.41 $52.52 869,787
2015-12-17 $65.28 $65.30 $64.73 $64.77 $52.82 1,158,633
2015-12-16 $64.97 $65.51 $64.71 $65.29 $53.24 846,258
2015-12-15 $64.54 $64.68 $64.34 $64.44 $52.55 824,079
2015-12-14 $64.35 $64.44 $63.71 $64.32 $52.45 983,645
2015-12-11 $64.26 $64.32 $63.89 $63.97 $52.16 814,883
2015-12-10 $64.98 $65.05 $64.64 $64.75 $52.80 573,822
2015-12-09 $64.92 $65.28 $64.40 $64.73 $52.78 675,818
2015-12-08 $64.90 $65.04 $64.70 $64.99 $53.00 680,102
2015-12-07 $65.58 $65.58 $65.23 $65.46 $53.38 369,356
2015-12-04 $65.26 $65.84 $65.10 $65.73 $53.60 809,480
2015-12-03 $65.65 $65.68 $65.00 $65.15 $53.13 1,009,762
2015-12-02 $65.79 $65.84 $65.28 $65.42 $53.35 614,768
2015-12-01 $65.65 $65.92 $65.62 $65.86 $53.71 939,237
2015-11-30 $65.34 $65.34 $65.09 $65.20 $53.17 409,119
2015-11-27 $65.54 $65.54 $65.37 $65.42 $53.35 133,342
2015-11-25 $65.70 $65.79 $65.54 $65.62 $53.51 342,450
2015-11-24 $65.32 $65.72 $65.18 $65.63 $53.52 1,473,682
2015-11-23 $65.82 $65.93 $65.46 $65.64 $53.53 1,252,849
2015-11-20 $66.27 $66.32 $65.92 $66.02 $53.84 490,399
2015-11-19 $66.01 $66.17 $65.92 $66.03 $53.84 426,383
2015-11-18 $65.31 $65.64 $65.13 $65.58 $53.48 867,255
2015-11-17 $65.22 $65.38 $65.03 $65.23 $53.19 660,037
2015-11-16 $64.47 $65.10 $64.39 $65.01 $53.01 962,640
2015-11-13 $64.60 $64.60 $64.25 $64.39 $52.51 776,535
2015-11-12 $64.99 $65.12 $64.82 $64.83 $52.87 655,373
2015-11-11 $65.29 $65.47 $65.14 $65.24 $53.20 358,692
2015-11-10 $64.53 $64.77 $64.41 $64.69 $52.75 532,424
2015-11-09 $64.93 $64.95 $64.44 $64.62 $52.69 1,074,357
2015-11-06 $65.55 $65.58 $65.15 $65.39 $53.32 544,181
2015-11-05 $66.17 $66.18 $65.84 $65.95 $53.78 380,062
2015-11-04 $66.26 $66.27 $65.77 $65.93 $53.76 513,796
2015-11-03 $65.97 $66.38 $65.89 $66.21 $53.99 867,375
2015-11-02 $66.00 $66.20 $65.91 $66.15 $53.94 648,635
2015-10-30 $66.01 $66.24 $65.82 $65.82 $53.67 879,481
2015-10-29 $65.84 $66.06 $65.81 $65.98 $53.80 453,539
2015-10-28 $66.32 $66.67 $65.90 $66.32 $54.08 634,821
2015-10-27 $66.10 $66.21 $65.84 $66.01 $53.83 331,942
2015-10-26 $66.38 $66.49 $66.21 $66.26 $54.03 812,905
2015-10-23 $66.44 $66.64 $66.28 $66.52 $54.24 877,090
2015-10-22 $65.75 $66.23 $65.65 $65.98 $53.80 747,348
2015-10-21 $65.84 $65.84 $65.39 $65.39 $53.32 622,937
2015-10-20 $65.66 $65.73 $65.50 $65.62 $53.51 989,240
2015-10-19 $65.66 $65.72 $65.46 $65.66 $53.54 411,364
2015-10-16 $65.68 $65.89 $65.52 $65.80 $53.66 606,356
2015-10-15 $65.16 $65.77 $65.11 $65.65 $53.53 818,078
2015-10-14 $64.51 $64.69 $64.35 $64.54 $52.63 428,096
2015-10-13 $64.26 $64.61 $64.13 $64.22 $52.37 315,667
2015-10-12 $64.71 $64.78 $64.58 $64.67 $52.74 356,059
2015-10-09 $64.87 $64.89 $64.59 $64.75 $52.80 486,680
2015-10-08 $64.09 $64.83 $63.90 $64.78 $52.82 450,669
2015-10-07 $64.37 $64.57 $64.07 $64.44 $52.55 648,939
2015-10-06 $64.17 $64.33 $64.00 $64.21 $52.36 542,423
2015-10-05 $63.92 $64.30 $63.88 $64.22 $52.37 390,382
2015-10-02 $62.24 $63.30 $62.11 $63.30 $51.62 463,972
2015-10-01 $62.57 $62.73 $62.09 $62.56 $51.01 600,561
2015-09-30 $62.28 $62.44 $61.97 $62.39 $50.88 271,202
2015-09-29 $61.38 $61.51 $61.10 $61.39 $50.06 579,491
2015-09-28 $62.49 $62.49 $61.71 $61.82 $50.41 831,222
2015-09-25 $62.68 $62.99 $62.29 $62.58 $51.03 611,855
2015-09-24 $61.70 $62.05 $61.46 $61.99 $50.55 556,183
2015-09-23 $62.03 $62.15 $61.61 $61.80 $50.39 528,604
2015-09-22 $62.10 $62.19 $61.63 $62.02 $50.57 583,114
2015-09-21 $63.15 $63.20 $62.73 $62.95 $51.33 288,728
2015-09-18 $63.14 $63.42 $62.81 $62.91 $51.30 253,208
2015-09-17 $63.46 $64.41 $63.34 $63.68 $51.93 463,596
2015-09-16 $63.54 $63.88 $63.32 $63.88 $52.09 266,434
2015-09-15 $62.77 $63.25 $62.69 $63.07 $51.43 359,944
2015-09-14 $62.89 $62.95 $62.71 $62.91 $51.30 172,577
2015-09-11 $62.80 $63.22 $62.74 $63.19 $51.53 405,215
2015-09-10 $62.88 $63.35 $62.71 $63.15 $51.50 459,187
2015-09-09 $63.80 $63.83 $62.76 $62.91 $51.30 794,645
2015-09-08 $62.91 $63.06 $62.66 $62.93 $51.32 482,199

BTC iShares MSCI EAFE Min Vol Factor ETF (EFAV) News Headlines

Recent BTC iShares MSCI EAFE Min Vol Factor ETF (EFAV) News
Similar Companies to BTC iShares MSCI EAFE Min Vol Factor ETF (EFAV) 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.