BTC iShares MSCI EAFE Growth ETF (EFG) Exchange: BATS

Data as of April 26, 2024

$100.03 ($0.96) 0.97%

BTC iShares MSCI EAFE Growth ETF - Daily Information
Click for more stock information on BTC iShares MSCI EAFE Growth ETF.
Daily Information Data
Date April 26, 2024
Open $99.56
Previous Close $100.03
High $100.18
Low $99.32
Adjusted Open $99.56
Previous Adjusted Close $100.03
Adjusted High $100.18
Adjusted Low $99.32

About BTC iShares MSCI EAFE Growth ETF (EFG)

The Fund seeks to track the investment results of the MSCI EAFE Growth Index (the “Underlying Index”), which is a subset of the MSCI EAFE Index. The MSCI EAFE Index has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) to measure the equity market performance of developed markets outside of the U.S. and Canada.Constituents of the Underlying Index include securities of companies located in Europe, Australasia and the Far East. The Underlying Index generally represents approximately 50% of the free float-adjusted market capitalization of the MSCI EAFE Index and consists of those securities classified by MSCI as most representing the growth style. Securities classified in this style generally tend to have higher growth characteristics (i.e., higher long-term forward earnings-per-share (“EPS”) growth rate, short-term forward EPS growth rate, current internal growth rate and long-term historical EPS growth trend and long-term historical sales per share growth trend). MSCI uses a specialized framework to attribute both value and growth style characteristics to each security within the MSCI EAFE Index. Each security is evaluated based on certain value factors and growth factors, which are then used to calculate a value score and a growth score. Based upon these two scores, MSCI determines the extent to which each security is assigned to the value or growth style. It is possible for a single security to have representation in both the value and growth style indexes; however, no more than 100% of a security’s float-adjusted market capitalization will be included within the combined style framework. The Underlying Index may include large- or mid-capitalization companies.As of July 31, 2019, the Underlying Index consisted of securities from the following countries or regions: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples, healthcare and industrials 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 invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for BTC iShares MSCI EAFE Growth ETF (EFG)

Date Open High Low Close Adj.Close Volume
2024-04-26 $99.56 $100.18 $99.32 $100.03 $100.03 257,098
2024-04-25 $97.92 $99.22 $97.71 $99.07 $99.07 376,940
2024-04-24 $100.15 $100.19 $99.26 $99.65 $99.65 531,067
2024-04-23 $98.83 $99.89 $98.83 $99.80 $99.80 366,528
2024-04-22 $97.83 $98.78 $97.73 $98.43 $98.43 273,828
2024-04-19 $97.62 $97.92 $96.95 $97.17 $97.17 315,241
2024-04-18 $98.00 $98.35 $97.53 $97.64 $97.64 353,778
2024-04-17 $98.80 $98.87 $97.65 $98.10 $98.10 653,339
2024-04-16 $98.35 $98.80 $97.96 $98.36 $98.36 315,781
2024-04-15 $100.60 $100.60 $98.68 $98.80 $98.80 259,136
2024-04-12 $100.06 $100.38 $99.12 $99.27 $99.27 504,112
2024-04-11 $101.15 $101.41 $100.01 $101.29 $101.29 316,856
2024-04-10 $100.52 $101.17 $100.37 $100.74 $100.74 371,575
2024-04-09 $102.60 $102.68 $101.60 $102.23 $102.23 364,594
2024-04-08 $102.33 $102.50 $102.11 $102.25 $102.25 497,302
2024-04-05 $101.44 $102.17 $101.29 $101.94 $101.94 556,003
2024-04-04 $103.20 $103.20 $101.40 $101.49 $101.49 484,131
2024-04-03 $101.87 $102.86 $101.87 $102.67 $102.67 314,108
2024-04-02 $102.22 $102.30 $101.88 $102.27 $102.27 614,456
2024-04-01 $103.60 $104.02 $103.24 $103.40 $103.40 568,303
2024-03-28 $103.70 $103.96 $103.68 $103.79 $103.79 725,987
2024-03-27 $103.90 $104.11 $103.56 $104.11 $104.11 1,172,604
2024-03-26 $103.99 $103.99 $103.53 $103.57 $103.57 826,997
2024-03-25 $103.39 $103.83 $103.39 $103.43 $103.43 493,821
2024-03-22 $103.99 $104.06 $103.67 $103.82 $103.82 322,824
2024-03-21 $104.27 $104.50 $104.09 $104.17 $104.17 441,270
2024-03-20 $103.11 $104.30 $103.01 $104.23 $104.23 655,616
2024-03-19 $102.97 $103.42 $102.68 $103.11 $103.11 740,302
2024-03-18 $103.48 $103.54 $103.15 $103.20 $103.20 629,287
2024-03-15 $103.60 $103.60 $102.86 $103.23 $103.23 1,462,236
2024-03-14 $104.57 $104.65 $103.21 $103.61 $103.61 3,817,407
2024-03-13 $104.49 $104.69 $104.28 $104.47 $104.47 332,502
2024-03-12 $103.64 $104.64 $103.18 $104.60 $104.60 577,695
2024-03-11 $103.41 $103.57 $103.02 $103.47 $103.47 551,391
2024-03-08 $105.01 $105.07 $103.86 $104.07 $104.07 374,707
2024-03-07 $103.99 $104.98 $103.99 $104.85 $104.85 654,812
2024-03-06 $103.12 $103.64 $102.86 $103.34 $103.34 438,410
2024-03-05 $102.56 $102.80 $101.70 $101.97 $101.97 463,462
2024-03-04 $102.47 $102.92 $102.44 $102.66 $102.66 470,028
2024-03-01 $101.99 $102.77 $101.58 $102.74 $102.74 439,067
2024-02-29 $101.80 $101.91 $100.94 $101.56 $101.56 638,968
2024-02-28 $101.14 $101.39 $101.01 $101.24 $101.24 397,143
2024-02-27 $101.71 $102.00 $101.58 $101.92 $101.92 338,507
2024-02-26 $102.11 $102.11 $101.63 $101.87 $101.87 349,093
2024-02-23 $101.86 $101.99 $101.57 $101.76 $101.76 374,211
2024-02-22 $101.10 $101.63 $101.05 $101.57 $101.57 436,465
2024-02-21 $99.82 $100.20 $99.64 $100.09 $100.09 592,227
2024-02-20 $100.38 $100.62 $99.81 $100.15 $100.15 454,890
2024-02-16 $99.74 $100.45 $99.59 $99.93 $99.93 363,044
2024-02-15 $99.27 $99.84 $99.27 $99.83 $99.83 455,110
2024-02-14 $98.02 $98.75 $97.96 $98.74 $98.74 1,134,919
2024-02-13 $97.47 $97.82 $96.88 $97.26 $97.26 655,767
2024-02-12 $98.82 $99.32 $98.81 $98.99 $98.99 624,963
2024-02-09 $98.74 $99.17 $98.49 $99.10 $99.10 490,910
2024-02-08 $98.39 $98.46 $98.13 $98.38 $98.38 513,368
2024-02-07 $98.14 $98.44 $98.08 $98.26 $98.26 622,282
2024-02-06 $97.43 $98.14 $97.41 $98.08 $98.08 414,853
2024-02-05 $97.34 $97.74 $96.83 $97.50 $97.50 465,306
2024-02-02 $97.59 $97.82 $97.24 $97.74 $97.74 565,584
2024-02-01 $97.52 $98.56 $97.50 $98.51 $98.51 739,379
2024-01-31 $97.92 $98.34 $97.02 $97.13 $97.13 836,897
2024-01-30 $97.77 $97.85 $97.34 $97.63 $97.63 663,955
2024-01-29 $97.07 $97.94 $97.00 $97.85 $97.85 712,350
2024-01-26 $97.17 $97.48 $97.07 $97.19 $97.19 1,150,818
2024-01-25 $96.46 $96.56 $96.10 $96.53 $96.53 6,107,589
2024-01-24 $96.56 $96.76 $96.04 $96.10 $96.10 702,860
2024-01-23 $94.97 $95.37 $94.82 $95.31 $95.31 662,552
2024-01-22 $95.53 $95.82 $95.35 $95.52 $95.52 633,262
2024-01-19 $94.63 $95.24 $94.33 $95.20 $95.20 547,291
2024-01-18 $94.24 $94.92 $94.17 $94.89 $94.89 458,908
2024-01-17 $93.41 $93.78 $92.95 $93.77 $93.77 529,890
2024-01-16 $94.89 $95.22 $94.43 $94.66 $94.66 1,885,408
2024-01-12 $96.46 $96.68 $96.05 $96.22 $96.22 563,353
2024-01-11 $95.88 $96.06 $94.87 $95.76 $95.76 667,560
2024-01-10 $95.38 $95.85 $95.28 $95.70 $95.70 421,165
2024-01-09 $94.54 $94.98 $94.54 $94.79 $94.79 422,947
2024-01-08 $94.32 $95.43 $94.32 $95.41 $95.41 825,984
2024-01-05 $93.90 $94.88 $93.81 $94.06 $94.06 534,179
2024-01-04 $93.96 $94.74 $93.96 $94.24 $94.24 740,862
2024-01-03 $94.20 $94.51 $93.79 $94.29 $94.29 461,913
2024-01-02 $95.63 $95.76 $95.14 $95.29 $95.29 817,328
2023-12-29 $96.96 $97.21 $96.59 $96.85 $96.85 442,099
2023-12-28 $97.11 $97.31 $96.78 $96.81 $96.81 554,324
2023-12-27 $96.54 $97.04 $96.49 $96.98 $96.98 557,308
2023-12-26 $95.92 $96.60 $95.92 $96.46 $96.46 714,848
2023-12-22 $96.01 $96.18 $95.62 $95.88 $95.88 604,127
2023-12-21 $95.51 $96.00 $95.21 $95.93 $95.93 736,386
2023-12-20 $95.34 $95.72 $94.35 $94.35 $94.35 429,217
2023-12-19 $95.72 $96.16 $95.72 $96.08 $95.42 823,912
2023-12-18 $95.35 $95.35 $94.82 $95.21 $94.55 857,991
2023-12-15 $95.38 $95.66 $94.94 $94.94 $94.28 568,298
2023-12-14 $95.53 $96.04 $95.27 $95.66 $95.00 778,353
2023-12-13 $93.65 $95.11 $93.22 $94.99 $94.33 789,669
2023-12-12 $93.09 $93.50 $92.80 $93.46 $92.82 765,357
2023-12-11 $92.64 $93.52 $92.64 $93.18 $92.54 760,620
2023-12-08 $92.30 $93.14 $92.30 $92.84 $92.20 860,878
2023-12-07 $92.21 $93.04 $91.83 $92.53 $91.89 792,090
2023-12-06 $92.86 $93.00 $92.15 $92.15 $91.51 650,205
2023-12-05 $91.86 $92.16 $91.63 $91.89 $91.26 614,312
2023-12-04 $92.13 $92.44 $91.85 $92.27 $91.63 877,932
2023-12-01 $91.98 $93.08 $91.77 $92.95 $92.95 535,566
2023-11-30 $92.25 $92.39 $91.71 $92.14 $92.14 868,545
2023-11-29 $92.32 $92.61 $92.08 $92.27 $92.27 519,182
2023-11-28 $91.67 $92.19 $91.51 $91.93 $91.93 653,894
2023-11-27 $92.09 $92.27 $91.92 $92.12 $92.12 450,599
2023-11-24 $92.02 $92.48 $92.02 $92.46 $92.46 406,070
2023-11-22 $92.04 $92.15 $91.56 $91.93 $91.93 852,615
2023-11-21 $91.87 $91.95 $91.45 $91.58 $91.58 695,104
2023-11-20 $91.32 $92.00 $91.31 $91.84 $91.84 712,211
2023-11-17 $91.09 $91.36 $90.84 $91.33 $91.33 705,798
2023-11-16 $90.16 $90.66 $90.05 $90.35 $90.35 901,221
2023-11-15 $90.52 $90.80 $90.21 $90.33 $90.33 525,774
2023-11-14 $89.49 $90.36 $89.49 $90.21 $90.21 916,343
2023-11-13 $87.24 $88.04 $87.15 $87.88 $87.88 614,508
2023-11-10 $87.34 $87.93 $86.70 $87.89 $87.89 427,704
2023-11-09 $88.52 $88.99 $87.56 $87.61 $87.61 982,565
2023-11-08 $87.70 $88.07 $87.42 $87.63 $87.63 616,460
2023-11-07 $87.15 $87.57 $87.00 $87.38 $87.38 663,885
2023-11-06 $87.83 $87.94 $87.38 $87.61 $87.61 1,248,798
2023-11-03 $87.70 $88.21 $87.63 $87.98 $87.98 892,494
2023-11-02 $86.62 $87.04 $86.39 $86.91 $86.91 1,490,298
2023-11-01 $84.25 $84.95 $84.08 $84.91 $84.91 826,598
2023-10-31 $83.84 $84.14 $83.59 $84.05 $84.05 1,152,411
2023-10-30 $83.52 $83.74 $83.13 $83.66 $83.66 1,129,661
2023-10-27 $83.12 $83.28 $82.29 $82.53 $82.53 1,074,016
2023-10-26 $83.07 $83.33 $82.38 $82.66 $82.66 1,536,400
2023-10-25 $83.87 $84.14 $83.26 $83.35 $83.35 997,114
2023-10-24 $83.82 $84.36 $83.68 $84.32 $84.32 1,207,444
2023-10-23 $83.09 $84.18 $82.79 $83.64 $83.64 1,762,432
2023-10-20 $83.86 $84.18 $83.41 $83.44 $83.44 2,317,867
2023-10-19 $84.59 $85.01 $83.91 $84.07 $84.07 20,840,881
2023-10-18 $85.62 $85.74 $84.80 $84.94 $84.94 531,290
2023-10-17 $85.73 $86.98 $85.69 $86.60 $86.60 878,488
2023-10-16 $86.10 $86.68 $85.96 $86.64 $86.64 585,195
2023-10-13 $86.68 $87.49 $85.89 $86.12 $86.12 532,087
2023-10-12 $87.88 $87.93 $86.68 $86.99 $86.99 449,818
2023-10-11 $87.69 $87.89 $87.17 $87.68 $87.68 594,821
2023-10-10 $86.95 $87.67 $86.90 $87.26 $87.26 573,383
2023-10-09 $85.39 $86.17 $85.18 $86.03 $86.03 600,451
2023-10-06 $85.18 $86.55 $84.64 $86.36 $86.36 621,365
2023-10-05 $85.37 $85.64 $84.87 $85.53 $85.53 873,288
2023-10-04 $84.81 $85.02 $84.18 $84.89 $84.89 838,187
2023-10-03 $84.51 $84.80 $83.84 $84.15 $84.15 1,342,951
2023-10-02 $85.63 $85.74 $84.78 $85.07 $85.07 1,114,201
2023-09-29 $87.35 $87.35 $86.06 $86.30 $86.30 1,079,361
2023-09-28 $85.52 $86.53 $85.44 $86.25 $86.25 917,016
2023-09-27 $86.18 $86.29 $84.97 $85.55 $85.55 659,303
2023-09-26 $86.30 $86.47 $85.65 $85.72 $85.72 2,437,949
2023-09-25 $86.81 $87.16 $85.97 $87.05 $87.05 573,005
2023-09-22 $87.79 $88.12 $87.32 $87.40 $87.40 944,942
2023-09-21 $88.03 $88.14 $87.25 $87.25 $87.25 605,093
2023-09-20 $89.69 $90.19 $89.04 $89.05 $89.05 901,064
2023-09-19 $89.36 $89.46 $88.95 $89.31 $89.31 952,786
2023-09-18 $89.42 $89.73 $89.17 $89.57 $89.57 688,461
2023-09-15 $90.60 $90.82 $90.01 $90.07 $90.07 542,719
2023-09-14 $89.97 $90.43 $89.74 $90.33 $90.33 544,745
2023-09-13 $89.49 $89.76 $89.23 $89.42 $89.42 887,448
2023-09-12 $89.90 $90.31 $89.88 $89.94 $89.94 387,824
2023-09-11 $90.48 $90.78 $90.16 $90.71 $90.71 473,054
2023-09-08 $90.22 $90.43 $89.97 $90.10 $90.10 596,778
2023-09-07 $90.25 $90.43 $89.92 $90.24 $90.24 3,000,336
2023-09-06 $91.01 $91.10 $90.32 $90.63 $90.63 429,048
2023-09-05 $91.44 $91.45 $90.92 $90.95 $90.95 874,429
2023-09-01 $92.79 $92.86 $91.56 $91.87 $91.87 313,789
2023-08-31 $92.49 $92.62 $91.76 $92.02 $92.02 480,631
2023-08-30 $92.68 $92.98 $92.44 $92.60 $92.60 323,815
2023-08-29 $91.25 $92.71 $91.14 $92.69 $92.69 527,580
2023-08-28 $91.17 $91.50 $90.98 $91.41 $91.41 892,015
2023-08-25 $90.31 $90.73 $89.59 $90.47 $90.47 486,264
2023-08-24 $91.01 $91.13 $89.81 $89.82 $89.82 545,812
2023-08-23 $90.53 $91.48 $90.32 $91.30 $91.30 689,204
2023-08-22 $90.64 $90.65 $90.01 $90.12 $90.12 626,130
2023-08-21 $90.23 $90.49 $89.77 $90.42 $90.42 871,536
2023-08-18 $89.40 $90.15 $89.19 $89.98 $89.98 585,545
2023-08-17 $91.19 $91.19 $89.84 $89.99 $89.99 932,688
2023-08-16 $91.54 $91.81 $90.95 $91.02 $91.02 930,820
2023-08-15 $92.36 $92.53 $91.55 $91.73 $91.73 414,218
2023-08-14 $92.31 $93.00 $91.40 $92.94 $92.94 707,263
2023-08-11 $93.24 $93.56 $92.95 $93.11 $93.11 370,177
2023-08-10 $94.62 $95.19 $93.88 $93.97 $93.97 326,278
2023-08-09 $93.98 $94.11 $93.45 $93.67 $93.67 326,424
2023-08-08 $93.46 $93.92 $93.20 $93.85 $93.85 1,067,593
2023-08-07 $93.98 $94.15 $93.48 $94.14 $94.14 596,321
2023-08-04 $93.67 $94.26 $93.17 $93.29 $93.29 453,309
2023-08-03 $92.81 $93.56 $92.80 $93.31 $93.31 489,867
2023-08-02 $94.35 $94.67 $93.47 $93.62 $93.62 640,567
2023-08-01 $95.65 $96.85 $95.18 $95.44 $95.44 590,559
2023-07-31 $96.76 $96.99 $96.47 $96.58 $96.58 459,016
2023-07-28 $96.67 $97.07 $96.43 $96.70 $96.70 481,567
2023-07-27 $97.08 $97.27 $95.79 $95.92 $95.92 446,357
2023-07-26 $95.05 $96.06 $95.02 $95.74 $95.74 754,492
2023-07-25 $95.20 $95.81 $95.20 $95.54 $95.54 899,634
2023-07-24 $95.48 $95.71 $95.28 $95.54 $95.54 938,875
2023-07-21 $96.06 $96.13 $95.71 $95.97 $95.97 1,636,909
2023-07-20 $96.12 $96.28 $95.36 $95.55 $95.55 19,102,352
2023-07-19 $97.32 $97.55 $96.73 $96.97 $96.97 326,999
2023-07-18 $96.92 $97.47 $96.81 $97.35 $97.35 413,363
2023-07-17 $96.54 $97.05 $96.34 $96.92 $96.92 390,747
2023-07-14 $97.48 $97.66 $97.07 $97.09 $97.09 512,732
2023-07-13 $96.90 $97.64 $96.90 $97.39 $97.39 334,974
2023-07-12 $94.79 $95.72 $94.62 $95.56 $95.56 393,229
2023-07-11 $93.56 $93.95 $93.18 $93.75 $93.75 465,337
2023-07-10 $92.56 $93.17 $92.53 $93.07 $93.07 894,803
2023-07-07 $92.33 $93.17 $92.02 $92.70 $92.70 2,355,214
2023-07-06 $92.23 $92.56 $91.54 $92.12 $92.12 367,857
2023-07-05 $94.00 $94.34 $93.70 $93.81 $93.81 450,798
2023-07-03 $95.08 $95.33 $94.70 $94.89 $94.89 336,200
2023-06-30 $94.92 $96.80 $94.88 $95.41 $95.41 407,292
2023-06-29 $93.96 $94.14 $93.83 $94.09 $94.09 374,658
2023-06-28 $94.27 $94.55 $94.10 $94.36 $94.36 556,033
2023-06-27 $93.50 $94.39 $93.22 $94.23 $94.23 343,645
2023-06-26 $93.53 $93.76 $93.19 $93.28 $93.28 406,557
2023-06-23 $93.32 $93.68 $93.01 $93.35 $93.35 511,427
2023-06-22 $94.59 $95.08 $94.28 $94.98 $94.98 295,591
2023-06-21 $95.35 $95.70 $95.02 $95.36 $95.36 554,844
2023-06-20 $95.75 $96.09 $95.21 $95.53 $95.53 503,563
2023-06-16 $97.74 $97.77 $96.78 $96.90 $96.90 391,306
2023-06-15 $96.01 $97.07 $95.73 $96.95 $96.95 511,892
2023-06-14 $96.28 $96.61 $95.50 $96.15 $96.15 415,327
2023-06-13 $96.18 $96.48 $95.75 $96.01 $96.01 565,969
2023-06-12 $94.98 $95.17 $94.64 $95.16 $95.16 640,219
2023-06-09 $94.51 $94.56 $94.02 $94.18 $94.18 466,408
2023-06-08 $93.62 $94.53 $93.57 $94.34 $94.34 440,255
2023-06-07 $94.30 $94.70 $93.35 $93.40 $93.40 409,076
2023-06-06 $95.12 $95.69 $94.80 $95.66 $94.73 685,891
2023-06-05 $95.18 $95.52 $94.74 $94.91 $93.99 724,282
2023-06-02 $95.57 $95.73 $95.21 $95.44 $95.44 644,335
2023-06-01 $93.59 $94.49 $93.16 $94.39 $94.39 1,797,873
2023-05-31 $93.01 $93.20 $92.32 $93.15 $93.15 524,497
2023-05-30 $94.66 $94.76 $93.54 $93.78 $93.78 539,559
2023-05-26 $94.24 $95.03 $94.20 $94.95 $94.95 419,841
2023-05-25 $93.84 $94.41 $93.43 $93.77 $93.77 536,955
2023-05-24 $93.92 $94.07 $93.45 $93.57 $93.57 452,064
2023-05-23 $95.79 $95.97 $94.90 $94.95 $94.95 494,274
2023-05-22 $96.75 $97.07 $96.71 $96.84 $96.84 702,526
2023-05-19 $96.63 $97.01 $96.49 $96.74 $96.74 321,501
2023-05-18 $95.92 $96.17 $95.63 $96.17 $96.17 316,255
2023-05-17 $95.75 $96.05 $95.33 $96.00 $96.00 352,121
2023-05-16 $96.07 $96.32 $95.64 $95.64 $95.64 359,678
2023-05-15 $95.96 $99.30 $95.92 $96.37 $96.37 753,844
2023-05-12 $96.06 $96.19 $95.43 $95.80 $95.80 422,790
2023-05-11 $95.52 $95.91 $95.25 $95.84 $95.84 365,975
2023-05-10 $96.01 $96.01 $95.25 $95.86 $95.86 390,226
2023-05-09 $95.53 $96.03 $95.50 $95.88 $95.88 377,626
2023-05-08 $96.51 $96.86 $96.30 $96.44 $96.44 590,404
2023-05-05 $95.51 $96.58 $95.41 $96.43 $96.43 402,160
2023-05-04 $95.27 $96.53 $95.09 $95.45 $95.45 284,568
2023-05-03 $95.81 $96.68 $95.64 $95.67 $95.67 370,130
2023-05-02 $94.98 $95.30 $94.60 $95.17 $95.17 358,041
2023-05-01 $95.89 $96.30 $95.50 $95.92 $95.92 367,735
2023-04-28 $95.24 $95.96 $94.97 $95.78 $95.78 497,452
2023-04-27 $95.36 $95.92 $95.03 $95.84 $95.84 382,708
2023-04-26 $95.37 $95.38 $94.62 $94.75 $94.75 468,887
2023-04-25 $96.04 $96.18 $95.14 $95.14 $95.14 456,604
2023-04-24 $96.45 $96.51 $96.20 $96.47 $96.47 561,229
2023-04-21 $95.83 $96.36 $95.47 $96.32 $96.32 535,277
2023-04-20 $95.08 $95.75 $95.08 $95.47 $95.47 1,410,664
2023-04-19 $95.03 $95.73 $94.98 $95.13 $95.13 449,618
2023-04-18 $95.64 $95.80 $95.39 $95.74 $95.74 520,905
2023-04-17 $95.05 $95.22 $94.69 $95.05 $95.05 781,357
2023-04-14 $95.63 $95.91 $94.90 $95.32 $95.32 365,665
2023-04-13 $95.30 $95.92 $95.19 $95.84 $95.84 337,879
2023-04-12 $94.55 $94.76 $93.97 $94.33 $94.33 608,977
2023-04-11 $93.53 $93.84 $93.47 $93.67 $93.67 606,694
2023-04-10 $93.02 $93.57 $92.74 $93.57 $93.57 600,103
2023-04-06 $93.19 $93.87 $93.03 $93.62 $93.62 529,878
2023-04-05 $93.72 $93.78 $93.13 $93.43 $93.43 984,375
2023-04-04 $93.84 $94.25 $93.75 $93.94 $93.94 894,584
2023-04-03 $93.42 $93.91 $93.23 $93.91 $93.91 643,090
2023-03-31 $93.34 $93.75 $93.29 $93.68 $93.68 641,892
2023-03-30 $92.74 $93.12 $92.54 $93.03 $93.03 723,521
2023-03-29 $91.58 $92.05 $91.53 $91.98 $91.98 859,963
2023-03-28 $90.67 $90.90 $90.53 $90.84 $90.84 846,977
2023-03-27 $90.83 $91.10 $90.61 $90.97 $90.97 714,607
2023-03-24 $90.09 $90.54 $89.71 $90.47 $90.47 869,633
2023-03-23 $91.04 $91.76 $90.16 $90.60 $90.60 796,304
2023-03-22 $90.33 $91.71 $90.04 $90.12 $90.12 1,209,903
2023-03-21 $90.11 $90.57 $89.65 $90.23 $90.23 1,415,640
2023-03-20 $88.95 $89.42 $88.68 $89.31 $89.31 3,178,791
2023-03-17 $88.19 $88.39 $87.64 $88.02 $88.02 14,478,217
2023-03-16 $86.58 $88.65 $86.58 $88.64 $88.64 438,237
2023-03-15 $86.16 $86.92 $85.75 $86.80 $86.80 810,465
2023-03-14 $88.67 $89.10 $88.39 $89.10 $89.10 580,164
2023-03-13 $87.37 $88.45 $87.36 $87.81 $87.81 610,718
2023-03-10 $88.68 $88.92 $87.67 $87.77 $87.77 497,129
2023-03-09 $89.14 $89.60 $88.29 $88.42 $88.42 514,127
2023-03-08 $88.60 $89.08 $88.41 $88.88 $88.88 374,022
2023-03-07 $89.75 $89.97 $88.44 $88.56 $88.56 411,991
2023-03-06 $89.95 $90.33 $89.82 $89.83 $89.83 268,629
2023-03-03 $89.48 $90.27 $89.17 $90.13 $90.13 259,340
2023-03-02 $88.00 $88.97 $87.77 $88.89 $88.89 329,990
2023-03-01 $88.88 $89.46 $88.30 $88.58 $88.58 389,151
2023-02-28 $88.59 $88.79 $88.16 $88.20 $88.20 411,581
2023-02-27 $89.11 $89.51 $88.83 $89.12 $89.12 683,941
2023-02-24 $88.21 $88.47 $87.70 $88.01 $88.01 610,524
2023-02-23 $89.66 $89.83 $88.87 $89.68 $89.68 439,355
2023-02-22 $89.56 $89.82 $89.15 $89.31 $89.31 531,966
2023-02-21 $90.03 $90.24 $89.55 $89.61 $89.61 444,558
2023-02-17 $90.17 $90.99 $90.05 $90.93 $90.93 390,748
2023-02-16 $90.45 $91.26 $90.31 $90.63 $90.63 376,348
2023-02-15 $90.56 $91.37 $90.08 $91.36 $91.36 474,114
2023-02-14 $91.08 $92.14 $90.79 $91.74 $91.74 395,979
2023-02-13 $90.68 $91.60 $90.32 $91.54 $91.54 435,760
2023-02-10 $90.45 $90.62 $90.06 $90.38 $90.38 480,598
2023-02-09 $92.30 $92.45 $90.89 $91.09 $91.09 571,828
2023-02-08 $91.52 $91.63 $90.82 $90.98 $90.98 513,991
2023-02-07 $90.70 $91.89 $90.35 $91.78 $91.78 538,321
2023-02-06 $91.18 $91.46 $90.84 $91.26 $91.26 522,691
2023-02-03 $91.90 $93.02 $91.88 $92.34 $92.34 2,030,484
2023-02-02 $93.23 $93.23 $92.29 $92.93 $92.93 738,478
2023-02-01 $91.59 $92.93 $90.88 $92.66 $92.66 1,029,320
2023-01-31 $90.97 $91.65 $90.71 $91.63 $91.63 492,464
2023-01-30 $91.34 $91.80 $91.08 $91.09 $91.09 564,953
2023-01-27 $91.17 $91.95 $90.99 $91.70 $91.70 947,738
2023-01-26 $92.17 $92.21 $91.29 $92.01 $92.01 702,315
2023-01-25 $90.99 $92.10 $90.97 $92.02 $92.02 711,866
2023-01-24 $90.96 $91.57 $90.76 $91.38 $91.38 801,076
2023-01-23 $90.77 $91.65 $90.73 $91.60 $91.60 1,020,071
2023-01-20 $90.12 $91.15 $90.06 $91.11 $91.11 729,749
2023-01-19 $90.48 $90.64 $89.93 $90.38 $90.38 589,559
2023-01-18 $92.13 $92.15 $90.68 $90.68 $90.68 866,283
2023-01-17 $90.77 $91.28 $90.68 $90.85 $90.85 1,343,332
2023-01-13 $89.32 $90.37 $89.28 $90.34 $90.34 759,133
2023-01-12 $89.17 $89.87 $88.19 $89.77 $89.77 1,680,460
2023-01-11 $88.35 $88.79 $88.27 $88.76 $88.76 9,898,964
2023-01-10 $87.42 $87.81 $87.30 $87.81 $87.81 459,303
2023-01-09 $87.56 $88.37 $87.44 $87.44 $87.44 1,096,690
2023-01-06 $85.27 $87.04 $84.64 $86.90 $86.90 578,918
2023-01-05 $84.86 $85.10 $84.59 $84.65 $84.65 771,429
2023-01-04 $85.79 $86.00 $85.20 $85.67 $85.67 712,177
2023-01-03 $84.70 $85.23 $83.97 $84.36 $84.36 1,255,616
2022-12-30 $84.19 $84.37 $83.59 $83.76 $83.76 731,068
2022-12-29 $84.25 $85.04 $84.25 $84.80 $84.80 855,164
2022-12-28 $84.20 $84.56 $83.22 $83.22 $83.22 889,112
2022-12-27 $84.04 $84.45 $83.85 $84.03 $84.03 614,206
2022-12-23 $83.60 $84.14 $83.41 $84.01 $84.01 645,553
2022-12-22 $84.26 $84.26 $83.13 $83.93 $83.93 832,655
2022-12-21 $84.29 $85.00 $84.19 $84.77 $84.77 1,012,165
2022-12-20 $83.90 $84.43 $83.77 $84.01 $84.01 858,039
2022-12-19 $84.68 $84.71 $83.90 $84.08 $84.08 1,127,984
2022-12-16 $84.59 $85.14 $84.28 $84.60 $84.60 872,409
2022-12-15 $86.85 $86.85 $85.13 $85.36 $85.36 1,221,845
2022-12-14 $88.12 $88.84 $87.42 $88.14 $88.14 709,721
2022-12-13 $89.13 $89.49 $87.64 $88.13 $88.13 998,930
2022-12-12 $86.64 $86.96 $86.37 $86.90 $86.90 907,500
2022-12-09 $86.80 $87.25 $86.49 $86.55 $86.55 707,497
2022-12-08 $85.72 $86.57 $85.53 $86.57 $86.57 1,177,149
2022-12-07 $85.95 $86.25 $85.54 $85.93 $85.93 1,219,730
2022-12-06 $86.52 $86.72 $85.65 $85.95 $85.95 1,121,894
2022-12-05 $87.26 $87.59 $86.33 $86.57 $86.57 1,321,089
2022-12-02 $87.13 $88.17 $87.07 $87.93 $87.93 702,308
2022-12-01 $87.89 $88.19 $87.35 $87.85 $87.85 1,336,432
2022-11-30 $85.66 $87.06 $84.94 $86.83 $86.83 1,520,156
2022-11-29 $84.92 $85.38 $84.62 $84.89 $84.89 1,083,323
2022-11-28 $85.82 $86.22 $84.96 $85.15 $85.15 1,041,549
2022-11-25 $85.77 $86.31 $85.75 $86.14 $86.14 637,237
2022-11-23 $84.85 $85.97 $84.85 $85.79 $85.79 760,751
2022-11-22 $83.89 $84.70 $83.74 $84.65 $84.65 1,336,110
2022-11-21 $83.56 $83.92 $83.36 $83.65 $83.65 1,000,876
2022-11-18 $84.59 $84.91 $84.04 $84.28 $84.28 952,771
2022-11-17 $83.25 $84.35 $83.20 $84.29 $84.29 1,902,739
2022-11-16 $84.71 $84.89 $84.16 $84.41 $84.41 1,723,097
2022-11-15 $85.46 $85.88 $83.87 $84.62 $84.62 1,328,977
2022-11-14 $84.49 $84.89 $84.11 $84.16 $84.16 1,548,371
2022-11-11 $84.14 $85.31 $83.79 $85.14 $85.14 930,833
2022-11-10 $81.79 $83.26 $81.41 $83.21 $83.21 1,506,996
2022-11-09 $78.70 $79.23 $78.11 $78.16 $78.16 802,410
2022-11-08 $78.64 $79.68 $78.46 $79.14 $79.14 742,908
2022-11-07 $78.02 $78.32 $77.60 $77.99 $77.99 1,771,638
2022-11-04 $76.82 $77.75 $76.46 $77.63 $77.63 1,094,559
2022-11-03 $74.43 $75.12 $74.22 $74.65 $74.65 1,666,043
2022-11-02 $76.84 $77.92 $75.52 $75.52 $75.52 1,187,241
2022-11-01 $77.71 $77.83 $76.39 $76.71 $76.71 1,214,951
2022-10-31 $76.12 $76.39 $75.98 $76.19 $76.19 1,450,360
2022-10-28 $76.20 $77.14 $75.93 $77.14 $77.14 1,014,391
2022-10-27 $76.88 $77.44 $76.20 $76.26 $76.26 1,259,298
2022-10-26 $76.55 $77.97 $76.47 $77.33 $77.33 1,208,685
2022-10-25 $75.10 $76.72 $75.10 $76.63 $76.63 1,530,116
2022-10-24 $74.39 $74.86 $73.83 $74.54 $74.54 1,601,149
2022-10-21 $72.61 $74.64 $72.41 $74.64 $74.64 2,453,214
2022-10-20 $73.58 $74.48 $73.16 $73.38 $73.38 10,176,730
2022-10-19 $73.99 $74.30 $73.22 $73.68 $73.68 667,294
2022-10-18 $75.44 $75.63 $74.40 $74.89 $74.89 849,045
2022-10-17 $73.83 $74.50 $73.78 $74.18 $74.18 1,335,225
2022-10-14 $73.94 $73.98 $72.19 $72.28 $72.28 1,166,568
2022-10-13 $70.37 $73.68 $70.21 $73.33 $73.33 1,737,672
2022-10-12 $72.22 $72.63 $72.04 $72.20 $72.20 1,026,746
2022-10-11 $72.70 $73.53 $72.11 $72.32 $72.32 1,767,957
2022-10-10 $73.89 $73.89 $72.71 $73.21 $73.21 1,126,943
2022-10-07 $74.85 $74.86 $73.49 $73.76 $73.76 1,271,725
2022-10-06 $75.77 $76.28 $75.29 $75.38 $75.38 1,262,484
2022-10-05 $75.80 $77.00 $75.58 $76.61 $76.61 950,097
2022-10-04 $76.05 $77.24 $76.03 $77.14 $77.14 1,265,447
2022-10-03 $73.23 $74.26 $72.95 $73.93 $73.93 1,227,907
2022-09-30 $72.69 $73.61 $72.49 $72.56 $72.56 1,448,244
2022-09-29 $72.79 $72.88 $71.96 $72.84 $72.84 1,226,344
2022-09-28 $72.14 $74.13 $71.94 $73.95 $73.95 1,270,269
2022-09-27 $72.70 $73.05 $71.48 $71.90 $71.90 1,325,332
2022-09-26 $72.53 $73.30 $71.97 $72.40 $72.40 2,062,363
2022-09-23 $73.52 $73.69 $72.43 $73.05 $73.05 1,558,845
2022-09-22 $75.74 $75.74 $74.61 $75.01 $75.01 961,779
2022-09-21 $76.47 $77.29 $75.65 $75.68 $75.68 1,120,736
2022-09-20 $76.78 $76.99 $76.06 $76.56 $76.56 890,495
2022-09-19 $77.09 $78.10 $76.96 $78.05 $78.05 885,610
2022-09-16 $77.61 $78.08 $77.34 $77.80 $77.80 922,753
2022-09-15 $78.95 $79.42 $78.35 $78.57 $78.57 749,443
2022-09-14 $79.42 $79.79 $79.00 $79.50 $79.50 644,646
2022-09-13 $80.88 $81.16 $79.18 $79.25 $79.25 935,637
2022-09-12 $82.25 $82.74 $81.98 $82.40 $82.40 898,782
2022-09-09 $80.93 $81.47 $80.88 $81.41 $81.41 624,433
2022-09-08 $78.55 $79.54 $78.28 $79.42 $79.42 696,785
2022-09-07 $77.90 $79.39 $77.90 $79.35 $79.35 1,072,676
2022-09-06 $79.03 $79.17 $78.12 $78.40 $78.40 803,107
2022-09-02 $79.85 $80.44 $78.31 $78.56 $78.56 932,225
2022-09-01 $79.21 $79.43 $78.44 $79.38 $79.38 933,373
2022-08-31 $81.25 $81.62 $80.50 $80.51 $80.51 1,015,280
2022-08-30 $82.26 $82.36 $80.86 $81.03 $81.03 1,139,660
2022-08-29 $81.56 $81.91 $81.32 $81.55 $81.55 759,436
2022-08-26 $84.57 $84.62 $81.97 $82.05 $82.05 464,901
2022-08-25 $83.75 $84.71 $83.69 $84.70 $84.70 457,946
2022-08-24 $83.22 $83.91 $83.06 $83.53 $83.53 449,920
2022-08-23 $83.09 $83.99 $82.96 $83.22 $83.22 681,871
2022-08-22 $84.31 $84.37 $83.39 $83.55 $83.55 749,247
2022-08-19 $85.85 $85.85 $85.09 $85.30 $85.30 486,725
2022-08-18 $86.65 $86.80 $86.23 $86.46 $86.46 573,729
2022-08-17 $86.79 $87.39 $86.38 $86.95 $86.95 489,825
2022-08-16 $87.02 $87.62 $86.89 $87.48 $87.48 1,077,779
2022-08-15 $87.62 $87.96 $87.54 $87.88 $87.88 786,619
2022-08-12 $87.41 $88.11 $87.27 $88.11 $88.11 563,433
2022-08-11 $87.86 $88.25 $87.23 $87.39 $87.39 718,539
2022-08-10 $87.23 $87.75 $86.89 $87.49 $87.49 665,171
2022-08-09 $85.92 $85.92 $85.13 $85.28 $85.28 888,057
2022-08-08 $86.49 $86.94 $85.82 $86.00 $86.00 673,541
2022-08-05 $85.62 $86.11 $85.30 $85.94 $85.94 506,404
2022-08-04 $86.62 $87.23 $86.55 $87.14 $87.14 703,417
2022-08-03 $85.98 $86.46 $85.54 $86.28 $86.28 740,945
2022-08-02 $86.26 $86.70 $85.75 $85.77 $85.77 1,011,304
2022-08-01 $87.09 $87.66 $86.78 $87.22 $87.22 938,209
2022-07-29 $86.06 $87.11 $85.81 $87.07 $87.07 1,118,288
2022-07-28 $84.95 $86.09 $84.64 $85.99 $85.99 1,306,207
2022-07-27 $83.88 $85.21 $83.62 $85.13 $85.13 1,323,625
2022-07-26 $83.48 $83.65 $83.02 $83.06 $83.06 1,382,348
2022-07-25 $84.53 $84.53 $83.90 $84.27 $84.27 1,861,591
2022-07-22 $84.60 $85.21 $83.71 $84.02 $84.02 2,806,134
2022-07-21 $83.26 $84.33 $83.06 $84.33 $84.33 16,296,939
2022-07-20 $82.94 $83.36 $82.44 $82.83 $82.83 1,259,129
2022-07-19 $82.45 $83.13 $82.29 $83.07 $83.07 1,628,382
2022-07-18 $81.82 $81.97 $80.74 $80.87 $80.87 780,274
2022-07-15 $80.50 $80.84 $79.75 $80.79 $80.79 801,403
2022-07-14 $78.69 $79.59 $78.18 $79.44 $79.44 587,204
2022-07-13 $78.87 $80.41 $78.71 $80.09 $80.09 1,053,553
2022-07-12 $79.89 $80.64 $79.74 $79.99 $79.99 936,630
2022-07-11 $80.24 $80.45 $79.80 $79.86 $79.86 916,217
2022-07-08 $80.58 $81.42 $80.46 $81.14 $81.14 798,292
2022-07-07 $80.52 $81.24 $80.47 $81.23 $81.23 866,562
2022-07-06 $79.92 $80.41 $79.60 $80.13 $80.13 971,348
2022-07-05 $78.29 $79.57 $78.29 $79.56 $79.56 707,574
2022-07-01 $79.33 $80.63 $79.33 $80.63 $80.63 701,955
2022-06-30 $79.29 $80.59 $79.06 $80.49 $80.49 800,422
2022-06-29 $80.95 $81.14 $80.38 $80.65 $80.65 637,167
2022-06-28 $82.34 $82.42 $80.64 $80.67 $80.67 1,253,175
2022-06-27 $81.98 $82.31 $81.61 $81.74 $81.74 808,748
2022-06-24 $80.63 $82.16 $80.63 $82.09 $82.09 778,612
2022-06-23 $78.93 $79.36 $78.46 $79.34 $79.34 1,094,054
2022-06-22 $78.34 $79.66 $78.21 $78.85 $78.85 1,183,227
2022-06-21 $79.12 $79.64 $78.98 $79.02 $79.02 1,858,364
2022-06-17 $78.17 $78.52 $77.52 $78.01 $78.01 947,761
2022-06-16 $77.95 $78.52 $77.51 $77.95 $77.95 935,974
2022-06-15 $79.33 $80.34 $78.15 $79.85 $79.85 1,243,871
2022-06-14 $79.13 $79.30 $77.70 $78.35 $78.35 1,699,988
2022-06-13 $80.09 $80.38 $79.15 $79.33 $79.33 1,234,947
2022-06-10 $82.91 $82.91 $81.99 $82.23 $82.23 965,186
2022-06-09 $85.56 $85.92 $84.18 $84.18 $84.18 782,480
2022-06-08 $87.41 $87.75 $86.95 $87.05 $86.15 582,739
2022-06-07 $86.88 $88.15 $86.88 $88.07 $87.16 786,932
2022-06-06 $88.98 $89.07 $87.92 $88.15 $87.24 644,746
2022-06-03 $88.04 $88.26 $87.50 $87.82 $86.91 785,908
2022-06-02 $87.91 $89.31 $87.66 $89.30 $88.37 701,634
2022-06-01 $88.84 $88.95 $86.97 $87.22 $86.32 887,687
2022-05-31 $88.58 $89.13 $88.21 $88.52 $87.60 844,575
2022-05-27 $87.80 $88.61 $87.80 $88.60 $87.68 594,616
2022-05-26 $85.95 $87.24 $85.89 $87.02 $86.12 860,290
2022-05-25 $85.25 $86.39 $85.22 $85.94 $85.05 808,996
2022-05-24 $86.34 $86.35 $85.63 $86.04 $85.15 830,447
2022-05-23 $86.10 $86.77 $85.85 $86.65 $85.75 1,413,536
2022-05-20 $85.78 $85.84 $84.13 $85.29 $84.40 959,201
2022-05-19 $83.71 $85.29 $83.67 $84.73 $83.85 1,035,185
2022-05-18 $85.46 $85.50 $83.80 $83.89 $83.02 1,393,857
2022-05-17 $86.34 $86.43 $85.61 $86.40 $85.50 932,571
2022-05-16 $84.48 $85.16 $84.05 $84.64 $83.76 993,256
2022-05-13 $83.73 $84.99 $83.61 $84.92 $84.04 993,651
2022-05-12 $81.78 $83.21 $81.45 $82.24 $81.39 998,298
2022-05-11 $83.31 $84.31 $82.26 $82.31 $81.46 902,229
2022-05-10 $83.93 $84.01 $82.50 $83.06 $82.20 1,429,996
2022-05-09 $83.52 $83.52 $82.01 $82.27 $81.42 1,002,427
2022-05-06 $85.57 $85.90 $84.63 $85.10 $84.22 1,277,650
2022-05-05 $88.42 $89.04 $85.98 $86.55 $85.65 975,516
2022-05-04 $88.20 $89.98 $87.03 $89.81 $88.88 860,639
2022-05-03 $88.25 $88.57 $87.89 $88.29 $87.37 976,951
2022-05-02 $87.88 $88.40 $86.97 $88.03 $87.12 1,022,033
2022-04-29 $89.69 $90.42 $88.23 $88.24 $87.33 1,043,006
2022-04-28 $88.61 $89.71 $87.83 $89.54 $88.61 831,648
2022-04-27 $88.11 $88.83 $87.51 $88.10 $87.19 1,510,158
2022-04-26 $89.70 $89.72 $87.58 $87.58 $86.67 1,096,793
2022-04-25 $89.99 $90.62 $89.39 $90.55 $89.61 986,485
2022-04-22 $92.08 $92.19 $90.67 $90.78 $89.84 756,648
2022-04-21 $94.32 $94.42 $91.91 $92.09 $91.14 807,285
2022-04-20 $92.99 $93.51 $92.79 $93.07 $92.10 621,812
2022-04-19 $91.24 $92.54 $91.24 $92.42 $91.46 850,282
2022-04-18 $92.16 $92.81 $91.93 $92.10 $91.14 725,692
2022-04-14 $93.88 $93.98 $92.87 $92.87 $91.91 711,536
2022-04-13 $92.61 $93.73 $92.43 $93.63 $92.66 654,126
2022-04-12 $93.41 $93.81 $92.28 $92.48 $91.52 645,569
2022-04-11 $93.88 $94.19 $93.31 $93.37 $92.40 717,881
2022-04-08 $94.72 $95.31 $94.42 $94.84 $93.86 654,697
2022-04-07 $95.11 $95.62 $94.49 $95.33 $94.34 556,750
2022-04-06 $95.12 $95.50 $94.35 $95.02 $94.03 1,887,657
2022-04-05 $97.58 $97.69 $96.25 $96.66 $95.66 931,414
2022-04-04 $97.12 $97.97 $96.86 $97.78 $96.77 472,551
2022-04-01 $96.73 $97.00 $96.26 $96.96 $95.95 496,710
2022-03-31 $97.23 $97.64 $96.16 $96.27 $95.27 676,987
2022-03-30 $98.08 $98.41 $97.57 $97.90 $96.88 1,378,748
2022-03-29 $98.70 $99.07 $97.75 $98.57 $97.55 834,802
2022-03-28 $95.52 $96.13 $95.21 $96.08 $95.08 668,396
2022-03-25 $96.28 $96.52 $95.46 $96.17 $95.17 422,899
2022-03-24 $95.91 $96.45 $95.51 $96.43 $95.43 953,574
2022-03-23 $95.74 $96.13 $95.37 $95.39 $94.40 770,903
2022-03-22 $96.27 $97.09 $96.18 $96.94 $95.93 1,278,621
2022-03-21 $96.47 $96.76 $95.55 $96.05 $95.05 852,895
2022-03-18 $95.05 $97.37 $94.94 $97.24 $96.23 814,040
2022-03-17 $94.56 $95.99 $94.53 $95.64 $94.65 1,350,274
2022-03-16 $92.98 $94.83 $92.30 $94.80 $93.82 1,130,268
2022-03-15 $90.20 $90.98 $89.85 $90.81 $89.87 2,047,862
2022-03-14 $90.38 $91.16 $89.59 $89.88 $88.95 2,778,574
2022-03-11 $90.94 $91.11 $88.89 $88.99 $88.07 18,167,572
2022-03-10 $90.22 $90.99 $89.76 $90.25 $89.31 1,212,512
2022-03-09 $90.76 $92.40 $90.08 $91.81 $90.86 1,625,545
2022-03-08 $87.91 $89.69 $86.43 $87.75 $86.84 1,402,882
2022-03-07 $89.67 $89.97 $86.90 $87.30 $86.39 1,265,110
2022-03-04 $90.57 $90.84 $89.62 $90.45 $89.51 1,377,181
2022-03-03 $94.73 $94.77 $92.79 $93.05 $92.09 1,525,577
2022-03-02 $94.40 $95.31 $94.19 $94.97 $93.99 849,057
2022-03-01 $95.73 $95.91 $93.55 $94.02 $93.05 787,486
2022-02-28 $95.67 $97.23 $95.41 $95.97 $94.97 1,342,348
2022-02-25 $95.83 $97.26 $95.54 $97.20 $96.19 925,869
2022-02-24 $91.36 $95.21 $91.36 $94.97 $93.99 1,962,122
2022-02-23 $97.21 $97.21 $94.85 $95.04 $94.05 567,406
2022-02-22 $96.36 $97.01 $95.42 $96.07 $95.07 916,560
2022-02-18 $97.71 $97.88 $96.78 $97.11 $96.10 736,781
2022-02-17 $98.86 $98.90 $97.61 $97.67 $96.66 649,341
2022-02-16 $98.76 $99.73 $98.52 $99.46 $98.43 842,424
2022-02-15 $98.60 $99.34 $98.37 $99.27 $98.24 730,428
2022-02-14 $97.03 $97.30 $96.16 $96.81 $95.81 1,068,205
2022-02-11 $99.60 $99.73 $97.08 $97.37 $96.36 946,931
2022-02-10 $99.47 $101.10 $99.23 $99.46 $98.43 781,738
2022-02-09 $100.94 $101.41 $100.86 $101.36 $100.31 793,874
2022-02-08 $98.59 $99.29 $98.25 $99.12 $98.09 657,117
2022-02-07 $99.14 $99.63 $98.94 $99.04 $98.01 865,329
2022-02-04 $99.04 $99.71 $98.55 $99.18 $98.15 794,898
2022-02-03 $99.89 $100.14 $98.79 $98.92 $97.89 1,299,210
2022-02-02 $101.87 $102.03 $101.14 $101.53 $100.48 1,384,181
2022-02-01 $100.63 $100.69 $99.61 $100.60 $99.56 1,423,365
2022-01-31 $98.09 $99.96 $98.08 $99.86 $98.82 1,024,909
2022-01-28 $96.30 $97.62 $95.70 $97.59 $96.58 3,855,107
2022-01-27 $97.57 $97.99 $96.72 $96.89 $95.89 11,681,845
2022-01-26 $99.82 $100.06 $97.62 $98.07 $97.05 1,057,235
2022-01-25 $98.27 $99.32 $97.57 $98.52 $97.50 849,355
2022-01-24 $99.23 $100.17 $97.14 $100.14 $99.10 1,326,526
2022-01-21 $102.45 $102.58 $101.18 $101.25 $100.20 928,596
2022-01-20 $103.65 $104.28 $102.60 $102.62 $101.56 975,930
2022-01-19 $103.46 $103.82 $102.69 $102.73 $101.66 707,570
2022-01-18 $103.40 $103.51 $101.35 $102.69 $101.63 1,014,492
2022-01-14 $104.71 $105.28 $104.12 $104.67 $103.58 779,933
2022-01-13 $107.08 $107.08 $105.25 $105.32 $104.23 1,018,401
2022-01-12 $107.01 $107.29 $106.78 $107.18 $106.07 1,043,710
2022-01-11 $105.23 $106.30 $104.83 $106.17 $105.07 813,398
2022-01-10 $105.14 $105.24 $104.17 $105.18 $104.09 1,362,543
2022-01-07 $106.95 $107.31 $106.30 $106.99 $105.88 903,256
2022-01-06 $107.64 $107.91 $107.01 $107.37 $106.26 1,038,013
2022-01-05 $110.53 $110.56 $108.88 $108.94 $107.81 1,221,003
2022-01-04 $110.97 $110.97 $110.03 $110.41 $109.27 1,617,344
2022-01-03 $110.81 $110.81 $110.05 $110.53 $109.38 1,284,952
2021-12-31 $110.47 $110.86 $110.18 $110.29 $109.15 515,581
2021-12-30 $110.66 $110.78 $110.28 $110.32 $109.18 533,431
2021-12-29 $110.70 $110.91 $110.37 $110.77 $109.50 750,691
2021-12-28 $110.98 $111.14 $110.74 $110.78 $109.51 604,494
2021-12-27 $110.00 $110.79 $110.00 $110.75 $109.48 629,493
2021-12-23 $109.29 $110.06 $109.17 $109.83 $108.57 655,029
2021-12-22 $108.08 $109.31 $108.02 $109.23 $107.97 956,072
2021-12-21 $107.48 $108.09 $107.07 $108.08 $106.84 693,550
2021-12-20 $106.38 $106.91 $106.24 $106.84 $105.61 1,245,408
2021-12-17 $107.83 $107.83 $106.79 $106.88 $105.65 910,159
2021-12-16 $109.31 $109.41 $108.17 $108.62 $107.37 1,369,333
2021-12-15 $107.50 $108.96 $107.15 $108.95 $107.70 1,423,927
2021-12-14 $107.46 $107.64 $106.47 $107.00 $105.77 949,646
2021-12-13 $109.00 $109.04 $108.19 $108.28 $107.04 602,607
2021-12-10 $109.78 $110.02 $109.45 $109.85 $107.91 943,706
2021-12-09 $110.15 $110.30 $109.68 $109.80 $107.86 748,293
2021-12-08 $110.71 $111.01 $110.31 $110.84 $108.88 923,448
2021-12-07 $109.25 $110.40 $109.04 $110.29 $108.34 891,028
2021-12-06 $107.30 $107.63 $106.79 $107.50 $105.60 1,004,447
2021-12-03 $107.76 $107.81 $105.98 $106.80 $104.91 1,009,359
2021-12-02 $106.89 $107.64 $106.64 $107.29 $105.39 1,161,745
2021-12-01 $108.47 $108.97 $106.47 $106.51 $104.63 1,347,711
2021-11-30 $108.12 $108.50 $106.22 $107.36 $105.46 922,625
2021-11-29 $108.11 $108.60 $107.67 $108.23 $106.32 730,361
2021-11-26 $108.23 $108.48 $107.08 $107.38 $105.48 561,860
2021-11-24 $108.68 $109.65 $108.50 $109.59 $107.65 805,939
2021-11-23 $110.64 $110.87 $109.71 $110.35 $108.40 783,604
2021-11-22 $112.28 $112.48 $111.19 $111.20 $109.24 583,011
2021-11-19 $112.88 $113.09 $112.51 $112.63 $110.64 643,706
2021-11-18 $113.04 $113.22 $112.61 $113.13 $111.13 558,066
2021-11-17 $112.59 $112.80 $112.48 $112.68 $110.69 356,471
2021-11-16 $112.63 $112.92 $112.57 $112.57 $110.58 389,455
2021-11-15 $113.30 $113.32 $112.67 $112.70 $110.71 376,776
2021-11-12 $112.74 $112.98 $112.39 $112.92 $110.92 339,891
2021-11-11 $112.25 $112.36 $111.99 $112.02 $110.04 425,211
2021-11-10 $112.52 $112.69 $111.32 $111.42 $109.45 1,007,266
2021-11-09 $113.69 $113.75 $113.03 $113.32 $111.32 517,373
2021-11-08 $113.62 $113.70 $113.33 $113.44 $111.44 471,768
2021-11-05 $113.29 $113.42 $112.93 $113.40 $111.40 438,849
2021-11-04 $113.04 $113.44 $112.77 $113.42 $111.42 517,876
2021-11-03 $112.20 $113.16 $111.88 $113.05 $111.05 466,852
2021-11-02 $111.92 $112.23 $111.85 $111.99 $110.01 728,085
2021-11-01 $111.55 $111.96 $111.21 $111.94 $109.96 565,587
2021-10-29 $110.44 $111.04 $110.37 $110.95 $108.99 646,386
2021-10-28 $110.63 $111.47 $110.63 $111.40 $109.43 659,781
2021-10-27 $110.45 $110.64 $109.95 $109.95 $108.01 651,795
2021-10-26 $110.81 $110.81 $110.21 $110.43 $108.48 423,514
2021-10-25 $110.08 $110.35 $109.70 $110.11 $108.16 331,600
2021-10-22 $110.28 $110.65 $109.98 $110.34 $108.39 458,366
2021-10-21 $109.18 $109.66 $108.98 $109.63 $107.69 802,185
2021-10-20 $109.73 $109.81 $109.46 $109.67 $107.73 322,677
2021-10-19 $109.14 $109.54 $109.01 $109.36 $107.43 359,346
2021-10-18 $108.09 $108.66 $107.93 $108.57 $106.65 553,194
2021-10-15 $108.71 $109.10 $108.58 $109.01 $107.08 445,454
2021-10-14 $108.04 $108.21 $107.79 $108.13 $106.22 719,269
2021-10-13 $106.26 $106.93 $106.19 $106.81 $104.92 611,866
2021-10-12 $105.46 $105.54 $105.06 $105.14 $103.28 536,818
2021-10-11 $105.61 $106.04 $105.14 $105.14 $103.28 421,895
2021-10-08 $106.16 $106.16 $105.48 $105.62 $103.75 280,008
2021-10-07 $105.53 $106.35 $105.53 $105.93 $104.06 504,014
2021-10-06 $104.00 $105.11 $103.69 $105.06 $103.20 558,622
2021-10-05 $105.31 $106.10 $105.16 $105.77 $103.90 344,365
2021-10-04 $106.13 $106.23 $104.74 $105.22 $103.36 532,581
2021-10-01 $106.67 $107.00 $105.90 $106.71 $104.82 467,526
2021-09-30 $107.01 $107.27 $106.30 $106.47 $104.59 538,542
2021-09-29 $107.51 $107.55 $106.59 $106.65 $104.77 507,300
2021-09-28 $107.98 $107.98 $106.75 $107.11 $105.22 421,620
2021-09-27 $110.38 $110.48 $109.98 $110.20 $108.25 398,584
2021-09-24 $111.41 $111.72 $111.25 $111.44 $109.47 416,863
2021-09-23 $112.64 $113.04 $112.46 $112.76 $110.77 261,829
2021-09-22 $111.52 $112.39 $111.39 $111.60 $109.63 350,415
2021-09-21 $111.56 $111.76 $111.17 $111.29 $109.32 467,612
2021-09-20 $109.44 $110.28 $109.13 $109.97 $108.03 670,065
2021-09-17 $112.72 $112.72 $111.38 $111.80 $109.82 596,949
2021-09-16 $112.57 $113.18 $112.40 $113.15 $111.15 482,151
2021-09-15 $112.96 $113.27 $112.52 $113.25 $111.25 376,640
2021-09-14 $113.69 $113.71 $113.05 $113.17 $111.17 492,211
2021-09-13 $113.74 $113.74 $112.95 $113.36 $111.36 333,044
2021-09-10 $113.88 $114.00 $112.83 $112.84 $110.85 280,776
2021-09-09 $113.02 $113.44 $112.77 $112.95 $110.95 258,753
2021-09-08 $113.34 $113.50 $112.82 $113.05 $111.05 284,055
2021-09-07 $113.93 $114.19 $113.78 $113.94 $111.93 302,606
2021-09-03 $113.11 $113.74 $112.95 $113.59 $111.58 316,226
2021-09-02 $113.10 $113.32 $112.93 $113.17 $111.17 543,018
2021-09-01 $112.30 $112.82 $112.11 $112.46 $110.47 402,313
2021-08-31 $111.83 $111.83 $111.16 $111.29 $109.32 318,725
2021-08-30 $111.28 $111.50 $111.15 $111.41 $109.44 336,197
2021-08-27 $110.37 $111.39 $110.21 $111.33 $109.36 398,332
2021-08-26 $110.45 $110.60 $110.17 $110.29 $108.34 280,711
2021-08-25 $110.69 $110.86 $110.50 $110.76 $108.80 343,514
2021-08-24 $110.62 $111.07 $110.54 $110.93 $108.97 399,771
2021-08-23 $110.29 $110.83 $110.16 $110.66 $108.70 410,902
2021-08-20 $108.86 $109.50 $108.65 $109.46 $107.53 453,921
2021-08-19 $108.30 $109.21 $108.23 $108.95 $107.03 552,436
2021-08-18 $110.22 $110.52 $109.72 $109.72 $107.78 259,107
2021-08-17 $110.21 $110.33 $109.71 $110.17 $108.22 376,280
2021-08-16 $110.81 $111.07 $110.38 $111.04 $109.08 452,469
2021-08-13 $111.16 $111.58 $111.03 $111.55 $109.58 313,393
2021-08-12 $110.58 $110.76 $110.27 $110.71 $108.75 368,248
2021-08-11 $110.79 $110.87 $110.50 $110.80 $108.84 347,541
2021-08-10 $110.35 $110.47 $110.12 $110.32 $108.37 523,957
2021-08-09 $110.28 $110.37 $110.14 $110.20 $108.25 392,161
2021-08-06 $110.41 $110.61 $110.03 $110.20 $108.25 336,059
2021-08-05 $111.08 $111.19 $110.96 $111.12 $109.15 390,656
2021-08-04 $110.81 $111.04 $110.37 $110.41 $108.46 638,332
2021-08-03 $110.33 $110.52 $109.83 $110.46 $108.51 528,838
2021-08-02 $109.93 $110.36 $109.69 $109.81 $107.87 534,979
2021-07-30 $109.26 $109.55 $108.94 $109.18 $107.25 605,204
2021-07-29 $109.58 $109.70 $109.41 $109.41 $107.48 621,233
2021-07-28 $108.13 $108.86 $107.93 $108.67 $106.75 1,143,158
2021-07-27 $108.30 $108.30 $107.48 $108.16 $106.25 862,672
2021-07-26 $108.54 $108.66 $108.40 $108.62 $106.70 2,389,271
2021-07-23 $108.77 $109.28 $108.65 $109.11 $107.18 10,432,739
2021-07-22 $108.15 $108.28 $107.79 $108.05 $106.14 277,863
2021-07-21 $107.01 $107.93 $106.94 $107.89 $105.98 253,356
2021-07-20 $105.75 $106.63 $105.42 $106.47 $104.59 403,649
2021-07-19 $105.91 $106.15 $105.30 $105.79 $103.92 722,456
2021-07-16 $107.90 $107.97 $107.13 $107.20 $105.31 298,598
2021-07-15 $108.15 $108.30 $107.52 $107.89 $105.98 312,330
2021-07-14 $109.13 $109.22 $108.91 $109.03 $107.10 275,119
2021-07-13 $108.80 $109.07 $108.52 $108.70 $106.78 413,004
2021-07-12 $108.85 $109.23 $108.80 $109.14 $107.21 391,768
2021-07-09 $107.87 $108.52 $107.65 $108.47 $106.55 484,902
2021-07-08 $106.63 $107.17 $106.41 $107.04 $105.15 511,665
2021-07-07 $108.22 $108.59 $107.84 $108.43 $106.51 634,900
2021-07-06 $107.96 $108.08 $107.19 $107.61 $105.71 644,488
2021-07-02 $107.51 $107.91 $107.29 $107.87 $105.96 341,110
2021-07-01 $107.17 $107.44 $106.91 $107.39 $105.49 510,582
2021-06-30 $107.30 $107.58 $106.86 $107.28 $105.38 722,366
2021-06-29 $108.39 $108.40 $108.12 $108.27 $106.36 273,201
2021-06-28 $108.18 $108.18 $107.87 $108.03 $106.12 280,157
2021-06-25 $108.45 $108.48 $108.12 $108.34 $106.43 253,771
2021-06-24 $107.94 $108.27 $107.92 $108.16 $106.25 347,276
2021-06-23 $107.67 $107.72 $106.92 $107.08 $105.19 492,431
2021-06-22 $107.43 $108.06 $107.22 $107.81 $105.91 264,257
2021-06-21 $106.99 $107.80 $106.68 $107.77 $105.87 341,805
2021-06-18 $106.77 $106.96 $106.32 $106.51 $104.63 471,278
2021-06-17 $107.79 $108.35 $107.69 $108.07 $106.16 520,805
2021-06-16 $109.54 $109.76 $108.36 $108.79 $106.87 402,088
2021-06-15 $109.54 $109.60 $109.22 $109.39 $107.46 357,072
2021-06-14 $109.02 $109.24 $108.81 $109.24 $107.31 319,742
2021-06-11 $108.81 $108.98 $108.49 $108.98 $107.05 251,696
2021-06-10 $108.23 $108.79 $108.23 $108.67 $106.75 448,817
2021-06-09 $109.40 $109.54 $109.11 $109.20 $106.40 376,702
2021-06-08 $109.73 $109.73 $109.12 $109.33 $106.52 318,414
2021-06-07 $109.02 $109.37 $108.89 $109.29 $106.48 214,136
2021-06-04 $108.35 $108.87 $108.25 $108.81 $106.02 338,950
2021-06-03 $107.61 $107.71 $107.21 $107.60 $104.84 333,051
2021-06-02 $108.22 $108.50 $108.07 $108.26 $105.48 310,907
2021-06-01 $108.91 $108.91 $108.05 $108.13 $105.35 359,236
2021-05-28 $107.88 $108.48 $107.88 $108.01 $105.24 393,701
2021-05-27 $107.58 $107.74 $107.31 $107.55 $104.79 420,884
2021-05-26 $107.68 $107.86 $107.41 $107.50 $104.74 570,666
2021-05-25 $107.81 $107.91 $107.40 $107.62 $104.86 247,966
2021-05-24 $106.56 $107.26 $106.55 $107.14 $104.39 275,792
2021-05-21 $106.65 $106.65 $106.05 $106.33 $103.60 296,604
2021-05-20 $105.19 $106.34 $105.19 $106.14 $103.41 381,658
2021-05-19 $103.75 $104.67 $103.45 $104.28 $101.60 306,886
2021-05-18 $105.46 $105.54 $104.94 $104.94 $102.25 421,988
2021-05-17 $104.30 $104.52 $104.07 $104.47 $101.79 287,372
2021-05-14 $104.10 $104.97 $103.94 $104.84 $102.15 318,551
2021-05-13 $102.43 $103.14 $102.20 $102.87 $100.23 396,408
2021-05-12 $103.40 $103.68 $101.94 $102.07 $99.45 461,203
2021-05-11 $103.47 $104.46 $103.38 $104.18 $101.51 447,228
2021-05-10 $106.73 $106.73 $105.58 $105.60 $102.89 266,196
2021-05-07 $105.89 $106.91 $105.73 $106.82 $104.08 271,462
2021-05-06 $104.88 $105.54 $104.52 $105.51 $102.80 401,657
2021-05-05 $104.92 $105.33 $104.58 $105.16 $102.46 322,500
2021-05-04 $104.30 $104.50 $103.19 $103.73 $101.07 383,403
2021-05-03 $105.43 $105.78 $105.21 $105.64 $102.93 309,943
2021-04-30 $105.47 $105.56 $104.30 $104.56 $101.88 434,017
2021-04-29 $106.54 $106.63 $105.49 $106.12 $103.40 368,300
2021-04-28 $105.86 $106.31 $105.61 $106.06 $103.34 430,262
2021-04-27 $105.86 $106.12 $105.75 $106.02 $103.30 363,804
2021-04-26 $106.48 $106.60 $106.31 $106.50 $103.77 427,778
2021-04-23 $106.13 $106.91 $106.04 $106.66 $103.92 456,357
2021-04-22 $106.30 $106.37 $105.49 $105.68 $102.97 581,681
2021-04-21 $104.26 $105.56 $104.26 $105.53 $102.82 386,051
2021-04-20 $104.88 $104.93 $103.97 $104.25 $101.57 578,029
2021-04-19 $106.24 $106.24 $105.47 $105.79 $103.07 369,415
2021-04-16 $105.76 $106.20 $105.61 $106.14 $103.41 416,160
2021-04-15 $105.08 $105.55 $105.08 $105.55 $102.84 432,772
2021-04-14 $104.85 $104.93 $104.42 $104.49 $101.81 430,650
2021-04-13 $104.04 $104.60 $103.93 $104.52 $101.84 451,342
2021-04-12 $103.73 $103.74 $103.39 $103.57 $100.91 411,234
2021-04-09 $103.96 $104.44 $103.91 $104.43 $101.75 359,118
2021-04-08 $103.61 $104.02 $103.59 $103.89 $101.22 342,284
2021-04-07 $102.53 $102.79 $102.33 $102.57 $99.94 881,583
2021-04-06 $102.62 $102.89 $102.49 $102.70 $100.06 700,664
2021-04-05 $103.17 $103.90 $102.86 $103.80 $101.13 512,089
2021-04-01 $101.37 $102.43 $101.25 $102.23 $99.61 733,135
2021-03-31 $100.34 $100.98 $100.34 $100.46 $97.88 997,915
2021-03-30 $100.24 $100.58 $100.04 $100.50 $97.92 611,160
2021-03-29 $100.47 $101.07 $100.46 $100.88 $98.29 832,581
2021-03-26 $100.18 $101.32 $100.13 $101.32 $98.72 612,938
2021-03-25 $99.23 $99.87 $98.97 $99.75 $97.19 952,900
2021-03-24 $99.57 $99.72 $99.04 $99.04 $96.50 1,690,820
2021-03-23 $100.32 $100.55 $99.60 $99.79 $97.23 8,826,887
2021-03-22 $100.86 $101.53 $100.78 $101.22 $98.62 483,848
2021-03-19 $100.44 $100.93 $100.00 $100.69 $98.10 562,165
2021-03-18 $101.08 $101.51 $100.44 $100.44 $97.86 720,921
2021-03-17 $100.93 $101.89 $100.66 $101.68 $99.07 713,000
2021-03-16 $101.36 $101.51 $101.14 $101.19 $98.59 461,152
2021-03-15 $100.32 $100.86 $100.03 $100.81 $98.22 787,313
2021-03-12 $99.87 $100.52 $99.69 $100.50 $97.92 544,338
2021-03-11 $100.34 $100.83 $100.09 $100.64 $98.06 531,775
2021-03-10 $99.88 $99.88 $99.17 $99.46 $96.91 496,624
2021-03-09 $98.59 $99.47 $98.59 $99.19 $96.64 526,027
2021-03-08 $97.57 $98.04 $97.17 $97.17 $94.68 1,549,497
2021-03-05 $98.45 $98.48 $96.80 $98.28 $95.76 710,044
2021-03-04 $99.36 $99.56 $97.50 $97.93 $95.42 919,182
2021-03-03 $100.36 $100.38 $99.43 $99.43 $96.88 684,566
2021-03-02 $101.24 $101.28 $100.73 $100.92 $98.33 510,570
2021-03-01 $100.64 $101.36 $100.53 $101.26 $98.66 448,000
2021-02-26 $100.49 $100.49 $99.34 $99.43 $96.88 999,674
2021-02-25 $102.65 $102.73 $100.46 $100.68 $98.09 788,204
2021-02-24 $101.91 $102.74 $101.45 $102.66 $100.02 518,028
2021-02-23 $102.88 $103.32 $101.86 $103.08 $100.43 508,470
2021-02-22 $103.58 $103.95 $103.24 $103.24 $100.59 597,830
2021-02-19 $104.52 $104.69 $104.04 $104.22 $101.54 426,619
2021-02-18 $103.76 $104.15 $103.27 $104.05 $101.38 427,180
2021-02-17 $104.29 $104.53 $103.81 $104.42 $101.74 451,323
2021-02-16 $105.65 $105.77 $105.16 $105.39 $102.68 508,352
2021-02-12 $104.15 $105.00 $104.15 $105.00 $102.30 302,098
2021-02-11 $104.10 $104.39 $103.88 $104.39 $101.71 309,495
2021-02-10 $104.07 $104.13 $102.97 $103.28 $100.63 429,500
2021-02-09 $103.49 $103.96 $103.40 $103.76 $101.10 541,546
2021-02-08 $103.20 $103.26 $102.73 $103.01 $100.37 529,901
2021-02-05 $102.21 $102.42 $101.97 $102.19 $99.57 536,885
2021-02-04 $101.46 $101.91 $101.28 $101.82 $99.21 530,728
2021-02-03 $102.17 $102.17 $101.59 $102.08 $99.46 347,631
2021-02-02 $101.74 $102.25 $101.51 $102.11 $99.49 321,186
2021-02-01 $101.18 $101.29 $100.66 $101.20 $98.60 671,856
2021-01-29 $100.64 $100.76 $99.09 $99.49 $96.94 525,744
2021-01-28 $101.38 $102.24 $101.32 $101.68 $99.07 909,046
2021-01-27 $101.61 $102.16 $100.76 $101.12 $98.52 496,215
2021-01-26 $103.63 $103.64 $103.17 $103.48 $100.82 389,074
2021-01-25 $102.96 $103.52 $102.33 $103.47 $100.81 524,427
2021-01-22 $102.76 $103.39 $102.71 $103.29 $100.64 460,505
2021-01-21 $103.29 $103.53 $102.81 $103.44 $100.78 549,917
2021-01-20 $102.62 $103.17 $102.49 $103.16 $100.51 766,379
2021-01-19 $102.44 $102.51 $101.96 $102.41 $99.78 584,465
2021-01-15 $101.61 $101.76 $100.89 $101.31 $98.71 595,551
2021-01-14 $102.53 $103.12 $102.48 $102.82 $100.18 1,632,786
2021-01-13 $102.30 $102.53 $101.75 $102.29 $99.66 894,585
2021-01-12 $102.09 $102.42 $101.58 $102.32 $99.69 811,033
2021-01-11 $101.67 $102.48 $101.67 $102.18 $99.56 331,825
2021-01-08 $103.27 $103.53 $102.45 $103.52 $100.86 302,365
2021-01-07 $101.94 $102.22 $101.68 $102.16 $99.54 383,325
2021-01-06 $101.47 $102.63 $101.37 $102.24 $99.61 572,031
2021-01-05 $101.83 $102.68 $101.69 $102.31 $99.68 691,790
2021-01-04 $102.96 $102.96 $101.15 $101.69 $99.08 529,829
2020-12-31 $101.57 $101.57 $100.68 $100.91 $98.32 286,413
2020-12-30 $101.91 $102.20 $101.51 $101.51 $98.90 271,081
2020-12-29 $101.88 $101.96 $101.30 $101.39 $98.79 618,405
2020-12-28 $100.70 $100.73 $100.31 $100.45 $97.87 376,522
2020-12-24 $99.40 $99.54 $99.22 $99.48 $96.93 254,483
2020-12-23 $99.50 $99.59 $99.11 $99.46 $96.91 296,238
2020-12-22 $98.77 $98.85 $98.39 $98.78 $96.24 359,684
2020-12-21 $97.77 $99.13 $97.49 $98.94 $96.40 386,528
2020-12-18 $100.04 $100.04 $99.60 $99.66 $97.10 320,295
2020-12-17 $100.03 $100.29 $99.80 $100.05 $97.48 336,427
2020-12-16 $98.69 $99.15 $98.41 $99.02 $96.48 344,488
2020-12-15 $98.18 $98.72 $97.99 $98.66 $96.13 291,447
2020-12-14 $98.15 $98.28 $97.63 $97.63 $95.12 300,663
2020-12-11 $97.84 $98.13 $97.60 $98.11 $95.25 404,110
2020-12-10 $97.52 $98.35 $97.47 $98.12 $95.26 332,357
2020-12-09 $98.51 $98.51 $97.39 $97.82 $94.97 486,212
2020-12-08 $97.46 $98.12 $97.46 $98.01 $95.15 291,958
2020-12-07 $97.55 $97.85 $97.36 $97.54 $94.69 348,587
2020-12-04 $97.66 $98.06 $97.66 $98.06 $95.20 452,967
2020-12-03 $97.64 $97.96 $97.35 $97.52 $94.67 364,976
2020-12-02 $97.19 $97.61 $97.12 $97.47 $94.63 351,478
2020-12-01 $97.50 $97.91 $97.24 $97.90 $95.04 1,052,554
2020-11-30 $97.49 $97.64 $96.12 $96.15 $93.34 535,113
2020-11-27 $97.09 $97.60 $96.94 $97.45 $94.61 181,741
2020-11-25 $95.70 $96.42 $95.60 $96.29 $93.48 428,418
2020-11-24 $95.99 $96.07 $95.73 $96.01 $93.21 583,073
2020-11-23 $96.22 $96.24 $95.20 $95.58 $92.79 321,125
2020-11-20 $95.95 $96.32 $95.74 $96.18 $93.37 285,539
2020-11-19 $95.17 $95.93 $95.14 $95.90 $93.10 526,658
2020-11-18 $95.65 $95.94 $95.09 $95.14 $92.36 395,335
2020-11-17 $95.59 $95.93 $95.30 $95.70 $92.91 616,841
2020-11-16 $96.17 $96.22 $95.58 $96.12 $93.32 399,100
2020-11-13 $95.00 $95.70 $94.84 $95.55 $92.76 449,466
2020-11-12 $95.11 $95.32 $94.28 $94.55 $91.79 396,619
2020-11-11 $95.12 $95.58 $94.84 $95.47 $92.68 347,147
2020-11-10 $94.38 $94.85 $93.95 $94.32 $91.57 382,771
2020-11-09 $97.07 $97.07 $94.66 $94.74 $91.98 367,519
2020-11-06 $93.74 $93.98 $93.35 $93.61 $90.88 374,772
2020-11-05 $93.58 $93.67 $92.89 $93.54 $90.81 449,564
2020-11-04 $89.95 $91.79 $89.95 $91.03 $88.37 358,386
2020-11-03 $88.75 $89.53 $88.56 $89.15 $86.55 523,325
2020-11-02 $87.15 $87.27 $86.59 $87.14 $84.60 500,401
2020-10-30 $86.57 $86.74 $85.89 $86.30 $83.78 457,872
2020-10-29 $87.04 $87.53 $86.55 $87.27 $84.72 414,011
2020-10-28 $87.36 $87.70 $86.81 $86.85 $84.32 490,450
2020-10-27 $89.40 $89.49 $88.84 $88.90 $86.31 331,572
2020-10-26 $89.58 $89.88 $88.65 $89.11 $86.51 343,368
2020-10-23 $90.94 $91.00 $90.44 $90.92 $88.27 375,706
2020-10-22 $90.72 $90.84 $90.08 $90.64 $88.00 309,328
2020-10-21 $91.06 $91.44 $90.69 $90.75 $88.10 404,749
2020-10-20 $91.51 $91.88 $91.26 $91.42 $88.75 366,937
2020-10-19 $91.89 $91.94 $90.74 $90.91 $88.26 474,052
2020-10-16 $91.36 $91.78 $91.22 $91.26 $88.60 492,033
2020-10-15 $90.31 $91.03 $90.10 $90.93 $88.28 381,295
2020-10-14 $92.53 $92.89 $91.86 $91.99 $89.31 439,059
2020-10-13 $92.17 $92.39 $91.94 $92.19 $89.50 534,346
2020-10-12 $92.45 $92.97 $92.39 $92.88 $90.17 299,631
2020-10-09 $91.72 $92.22 $91.62 $92.19 $89.50 552,570
2020-10-08 $90.96 $91.30 $90.88 $91.19 $88.53 891,393
2020-10-07 $90.57 $90.78 $90.26 $90.58 $87.94 4,106,076
2020-10-06 $91.08 $91.13 $89.93 $90.07 $87.44 315,007
2020-10-05 $90.84 $91.40 $90.72 $91.38 $88.71 723,143
2020-10-02 $89.86 $90.47 $89.41 $90.30 $87.66 412,283
2020-10-01 $90.67 $90.80 $90.22 $90.75 $88.10 380,950
2020-09-30 $90.06 $90.51 $89.65 $89.88 $87.26 258,370
2020-09-29 $90.33 $90.74 $90.14 $90.41 $87.77 344,271
2020-09-28 $90.17 $90.25 $89.89 $90.14 $87.51 276,327
2020-09-25 $88.18 $89.28 $87.84 $89.23 $86.63 360,081
2020-09-24 $88.68 $89.36 $88.20 $88.82 $86.23 526,054
2020-09-23 $90.15 $90.15 $88.90 $88.98 $86.38 313,373
2020-09-22 $89.53 $89.61 $88.73 $89.54 $86.93 422,770
2020-09-21 $89.26 $89.65 $88.39 $89.54 $86.93 441,930
2020-09-18 $91.56 $91.74 $90.92 $91.32 $88.66 242,232
2020-09-17 $91.09 $91.68 $90.97 $91.56 $88.89 375,716
2020-09-16 $91.83 $92.07 $91.22 $91.38 $88.71 309,652
2020-09-15 $91.53 $91.56 $91.04 $91.25 $88.59 363,203
2020-09-14 $90.72 $90.87 $90.34 $90.46 $87.82 265,603
2020-09-11 $90.22 $90.39 $89.57 $89.95 $87.33 275,340
2020-09-10 $90.17 $90.34 $88.88 $88.92 $86.33 430,824
2020-09-09 $89.49 $90.13 $89.31 $89.79 $87.17 300,403
2020-09-08 $87.79 $88.75 $87.59 $88.08 $85.51 265,277
2020-09-04 $89.46 $89.58 $87.35 $89.16 $86.56 346,308
2020-09-03 $91.39 $91.39 $89.07 $89.39 $86.78 459,825
2020-09-02 $91.23 $91.87 $90.92 $91.81 $89.13 333,795
2020-09-01 $90.32 $90.46 $89.98 $90.31 $87.67 362,615
2020-08-31 $90.35 $90.68 $90.02 $90.09 $87.46 363,498
2020-08-28 $90.44 $90.50 $89.93 $90.50 $87.86 289,231
2020-08-27 $91.30 $91.30 $89.91 $90.26 $87.63 245,211
2020-08-26 $90.51 $91.10 $90.36 $91.06 $88.40 683,918
2020-08-25 $90.65 $90.65 $89.87 $90.38 $87.74 396,404
2020-08-24 $90.76 $90.76 $90.02 $90.37 $87.73 291,675
2020-08-21 $88.73 $89.33 $88.37 $89.31 $86.70 318,293
2020-08-20 $89.11 $89.81 $89.07 $89.70 $87.08 317,413
2020-08-19 $90.73 $90.78 $89.80 $89.87 $87.25 258,842
2020-08-18 $90.61 $90.65 $89.98 $90.34 $87.70 309,760
2020-08-17 $89.79 $90.18 $89.76 $90.06 $87.43 276,592
2020-08-14 $89.31 $89.51 $89.04 $89.24 $86.64 348,062
2020-08-13 $89.96 $90.21 $89.49 $89.80 $87.18 379,487
2020-08-12 $89.24 $90.05 $89.14 $89.79 $87.17 613,221
2020-08-11 $89.00 $89.00 $87.74 $87.84 $85.28 574,667
2020-08-10 $87.93 $87.98 $87.50 $87.93 $85.36 307,372
2020-08-07 $87.74 $88.04 $87.49 $88.03 $85.46 288,881
2020-08-06 $87.94 $88.48 $87.72 $88.38 $85.80 250,488
2020-08-05 $88.57 $88.87 $88.19 $88.25 $85.67 396,033
2020-08-04 $87.24 $88.07 $86.96 $88.07 $85.50 326,969
2020-08-03 $87.40 $88.13 $87.23 $88.04 $85.47 478,805
2020-07-31 $87.66 $87.76 $85.89 $86.42 $83.90 336,031
2020-07-30 $87.16 $88.24 $86.70 $88.19 $85.62 370,167
2020-07-29 $88.57 $89.16 $88.32 $88.96 $86.36 346,579
2020-07-28 $88.13 $88.48 $87.86 $88.06 $85.49 396,981
2020-07-27 $88.11 $88.58 $88.11 $88.37 $85.79 508,141
2020-07-24 $86.91 $87.26 $86.52 $87.01 $84.47 269,418
2020-07-23 $88.15 $88.53 $87.45 $87.63 $85.07 476,543
2020-07-22 $88.01 $88.34 $87.84 $88.21 $85.64 368,947
2020-07-21 $88.24 $88.49 $87.88 $87.99 $85.42 518,429
2020-07-20 $87.20 $87.63 $86.98 $87.59 $85.03 302,349
2020-07-17 $86.58 $86.99 $86.42 $86.97 $84.43 375,826
2020-07-16 $86.30 $86.50 $86.08 $86.27 $83.75 348,194
2020-07-15 $87.37 $87.62 $86.79 $86.97 $84.43 388,273
2020-07-14 $85.05 $86.04 $84.93 $85.94 $83.43 248,572
2020-07-13 $86.08 $86.62 $84.99 $85.11 $82.63 626,535
2020-07-10 $85.50 $85.78 $85.09 $85.73 $83.23 421,448
2020-07-09 $85.78 $85.79 $84.52 $85.09 $82.61 434,216
2020-07-08 $84.90 $85.56 $84.69 $85.56 $83.06 508,416
2020-07-07 $85.00 $85.52 $84.70 $84.76 $82.29 354,377
2020-07-06 $85.54 $85.76 $85.26 $85.70 $83.20 409,145
2020-07-02 $84.48 $84.77 $84.18 $84.35 $81.89 272,667
2020-07-01 $83.18 $83.80 $83.06 $83.58 $81.14 398,737
2020-06-30 $82.70 $83.33 $82.57 $83.11 $80.68 318,430
2020-06-29 $83.11 $83.28 $82.55 $83.18 $80.75 339,314
2020-06-26 $83.73 $83.73 $82.65 $82.85 $80.43 242,968
2020-06-25 $82.90 $83.85 $82.42 $83.80 $81.35 317,035
2020-06-24 $83.79 $83.79 $82.35 $82.50 $80.09 319,367
2020-06-23 $84.93 $85.18 $84.39 $84.53 $82.06 374,928
2020-06-22 $83.75 $84.28 $83.56 $84.23 $81.77 391,805
2020-06-19 $84.48 $84.48 $83.10 $83.20 $80.77 532,936
2020-06-18 $83.16 $83.56 $82.80 $83.34 $80.91 590,670
2020-06-17 $83.92 $84.16 $83.58 $83.75 $81.31 681,078
2020-06-16 $83.33 $83.52 $82.09 $83.02 $80.60 398,179
2020-06-15 $80.33 $82.23 $80.04 $82.06 $79.67 419,989
2020-06-12 $82.84 $82.97 $81.02 $82.07 $79.19 407,942
2020-06-11 $82.86 $83.31 $80.77 $80.84 $78.00 549,559
2020-06-10 $84.78 $85.27 $84.34 $84.57 $81.60 407,036
2020-06-09 $83.86 $84.46 $83.82 $84.27 $81.31 2,168,557
2020-06-08 $84.16 $84.85 $83.82 $84.77 $81.79 665,568
2020-06-05 $84.56 $84.98 $84.20 $84.39 $81.42 596,621
2020-06-04 $83.68 $84.33 $83.12 $83.72 $80.78 1,374,481
2020-06-03 $83.41 $84.30 $83.24 $84.18 $81.22 576,143
2020-06-02 $82.59 $82.90 $82.33 $82.86 $79.95 1,427,011
2020-06-01 $81.36 $82.41 $81.36 $82.40 $79.50 601,214
2020-05-29 $80.86 $80.99 $79.94 $80.87 $78.03 740,677
2020-05-28 $80.70 $81.54 $80.64 $80.71 $77.87 2,401,648
2020-05-27 $79.75 $79.85 $78.89 $79.59 $76.79 2,293,507
2020-05-26 $79.97 $80.08 $79.56 $79.56 $76.76 348,561
2020-05-22 $77.49 $77.90 $77.14 $77.81 $75.08 441,817
2020-05-21 $78.53 $78.83 $77.72 $78.02 $75.28 448,710
2020-05-20 $78.66 $79.13 $78.43 $78.77 $76.00 522,258
2020-05-19 $77.49 $77.86 $77.01 $77.06 $74.35 457,091
2020-05-18 $77.01 $78.17 $76.90 $78.04 $75.30 595,019
2020-05-15 $75.21 $75.59 $74.83 $75.41 $72.76 342,843
2020-05-14 $74.41 $75.42 $74.01 $75.31 $72.66 418,148
2020-05-13 $76.91 $76.91 $75.59 $75.89 $73.22 371,499
2020-05-12 $77.28 $77.47 $76.24 $76.27 $73.59 676,204
2020-05-11 $76.48 $77.24 $76.38 $77.07 $74.36 637,717
2020-05-08 $76.58 $76.95 $76.48 $76.75 $74.05 411,813
2020-05-07 $75.78 $76.11 $75.35 $75.84 $73.18 531,430
2020-05-06 $75.36 $75.45 $74.46 $74.52 $71.90 748,795
2020-05-05 $74.99 $75.35 $74.61 $74.76 $72.13 1,099,202
2020-05-04 $74.15 $74.69 $73.87 $74.69 $72.07 895,061
2020-05-01 $75.19 $75.23 $74.37 $74.62 $72.00 801,993
2020-04-30 $76.71 $76.74 $75.65 $76.03 $73.36 843,347
2020-04-29 $77.37 $77.52 $76.87 $77.21 $74.50 748,335
2020-04-28 $77.04 $77.04 $75.91 $76.05 $73.38 791,534
2020-04-27 $75.48 $75.89 $75.22 $75.73 $73.07 1,097,231
2020-04-24 $74.57 $74.99 $74.08 $74.89 $72.26 888,318
2020-04-23 $74.35 $75.34 $73.75 $73.93 $71.33 778,211
2020-04-22 $74.59 $74.74 $74.20 $74.53 $71.91 766,859
2020-04-21 $73.85 $74.18 $73.06 $73.26 $70.69 965,101
2020-04-20 $74.97 $75.84 $74.64 $74.64 $72.02 1,068,669
2020-04-17 $75.57 $75.72 $74.87 $75.67 $73.01 870,479
2020-04-16 $73.87 $73.99 $73.13 $73.86 $71.26 1,313,934
2020-04-15 $73.54 $73.97 $73.21 $73.51 $70.93 1,486,450
2020-04-14 $75.08 $75.71 $74.60 $75.37 $72.72 2,194,347
2020-04-13 $74.21 $74.39 $73.08 $73.78 $71.19 5,321,106
2020-04-09 $73.79 $74.69 $73.42 $74.23 $71.62 21,644,552
2020-04-08 $72.28 $73.01 $71.83 $72.75 $70.19 498,930
2020-04-07 $73.62 $73.77 $71.67 $71.79 $69.27 686,483
2020-04-06 $70.42 $71.89 $69.59 $71.68 $69.16 463,547
2020-04-03 $68.39 $68.85 $67.80 $68.35 $65.95 657,457
2020-04-02 $68.17 $69.61 $68.03 $69.42 $66.98 790,037
2020-04-01 $68.49 $69.64 $68.21 $68.27 $65.87 906,345
2020-03-31 $70.85 $71.70 $70.26 $71.11 $68.61 630,493
2020-03-30 $70.52 $71.94 $70.23 $71.84 $69.32 668,647
2020-03-27 $69.35 $71.34 $69.02 $70.22 $67.75 576,873
2020-03-26 $68.99 $71.98 $68.55 $71.84 $69.32 793,716
2020-03-25 $67.34 $69.51 $66.25 $68.55 $66.14 607,536
2020-03-24 $66.07 $67.46 $65.55 $66.82 $64.47 888,669
2020-03-23 $63.20 $63.52 $61.66 $62.16 $59.98 847,287
2020-03-20 $64.95 $65.97 $62.68 $62.79 $60.58 884,836
2020-03-19 $62.67 $65.26 $62.22 $63.71 $61.47 776,921
2020-03-18 $62.14 $64.19 $61.00 $62.61 $60.41 974,938
2020-03-17 $64.19 $66.07 $62.79 $65.95 $63.63 841,876
2020-03-16 $61.77 $65.06 $60.13 $62.75 $60.55 754,164
2020-03-13 $69.60 $70.35 $65.91 $69.79 $67.34 868,308
2020-03-12 $67.35 $68.00 $64.90 $65.60 $63.29 554,391
2020-03-11 $74.92 $75.19 $72.67 $73.25 $70.68 651,522
2020-03-10 $77.15 $77.32 $74.59 $77.00 $74.29 590,502
2020-03-09 $73.85 $76.52 $73.82 $74.36 $71.75 675,531
2020-03-06 $79.28 $79.88 $78.70 $79.52 $76.73 247,869
2020-03-05 $80.79 $81.49 $80.23 $80.53 $77.70 244,954
2020-03-04 $81.36 $82.53 $80.89 $82.49 $79.59 529,878
2020-03-03 $81.01 $81.95 $79.41 $79.94 $77.13 440,137
2020-03-02 $79.17 $80.60 $78.51 $80.30 $77.48 390,831
2020-02-28 $77.43 $79.25 $77.09 $79.25 $76.47 481,858
2020-02-27 $80.57 $81.41 $79.38 $79.45 $76.66 313,487
2020-02-26 $82.11 $82.94 $81.71 $81.78 $78.91 254,207
2020-02-25 $83.34 $83.39 $81.51 $81.71 $78.84 261,130
2020-02-24 $82.94 $83.64 $82.80 $82.91 $80.00 214,270
2020-02-21 $86.68 $86.92 $86.24 $86.47 $83.43 135,314
2020-02-20 $87.13 $87.32 $86.46 $86.84 $83.79 104,316
2020-02-19 $87.51 $87.70 $87.49 $87.58 $84.50 94,263
2020-02-18 $86.79 $87.38 $86.79 $86.89 $83.84 193,314
2020-02-14 $87.63 $87.65 $87.29 $87.50 $84.43 126,175
2020-02-13 $87.46 $87.93 $87.44 $87.62 $84.54 150,625
2020-02-12 $88.28 $88.35 $88.05 $88.31 $85.21 114,831
2020-02-11 $88.12 $88.26 $87.91 $88.05 $84.96 131,288
2020-02-10 $87.22 $87.66 $87.22 $87.65 $84.57 88,703
2020-02-07 $87.69 $87.72 $87.33 $87.43 $84.36 89,147
2020-02-06 $88.17 $88.26 $87.95 $88.22 $85.12 123,484
2020-02-05 $88.11 $88.11 $87.73 $87.98 $84.89 211,646
2020-02-04 $86.93 $87.30 $86.93 $87.17 $84.11 179,702
2020-02-03 $85.80 $86.21 $85.75 $85.83 $82.81 181,718
2020-01-31 $85.98 $86.05 $85.07 $85.35 $82.35 175,919
2020-01-30 $86.15 $86.68 $85.92 $86.64 $83.60 136,675
2020-01-29 $86.96 $87.06 $86.63 $86.78 $83.73 147,882
2020-01-28 $86.28 $86.85 $86.19 $86.74 $83.69 206,586
2020-01-27 $86.08 $86.41 $85.90 $86.08 $83.06 670,025
2020-01-24 $88.53 $88.55 $87.74 $87.91 $84.82 422,323
2020-01-23 $88.11 $88.20 $87.58 $88.09 $84.99 431,170
2020-01-22 $88.53 $88.61 $88.28 $88.28 $85.18 315,181
2020-01-21 $88.17 $88.23 $87.95 $87.97 $84.88 358,724
2020-01-17 $88.57 $88.66 $88.33 $88.65 $85.54 147,638
2020-01-16 $88.10 $88.34 $87.96 $88.32 $85.22 214,640
2020-01-15 $87.78 $88.08 $87.78 $87.90 $84.81 195,672
2020-01-14 $87.37 $87.75 $87.36 $87.69 $84.61 149,174
2020-01-13 $87.03 $87.38 $86.86 $87.35 $84.28 390,734
2020-01-10 $87.03 $87.25 $86.64 $86.79 $83.74 459,169
2020-01-09 $86.84 $87.11 $86.81 $87.11 $84.05 384,353
2020-01-08 $86.29 $86.86 $86.17 $86.62 $83.58 203,547
2020-01-07 $86.47 $86.57 $86.20 $86.38 $83.34 181,641
2020-01-06 $85.99 $86.58 $85.72 $86.54 $83.50 541,231
2020-01-03 $86.14 $86.72 $86.14 $86.23 $83.20 210,147
2020-01-02 $86.91 $87.20 $86.66 $87.08 $84.02 176,129
2019-12-31 $86.17 $86.55 $85.87 $86.47 $83.43 140,935
2019-12-30 $86.76 $86.90 $86.04 $86.08 $83.06 108,834
2019-12-27 $86.80 $86.96 $86.70 $86.74 $83.69 100,360
2019-12-26 $86.26 $86.58 $86.26 $86.51 $83.47 117,441
2019-12-24 $85.97 $86.22 $85.97 $86.21 $83.18 38,274
2019-12-23 $86.24 $86.34 $86.10 $86.26 $83.23 275,176
2019-12-20 $85.99 $86.19 $85.77 $85.88 $82.86 187,239
2019-12-19 $85.53 $85.75 $85.44 $85.54 $82.53 689,701
2019-12-18 $85.78 $85.89 $85.57 $85.69 $82.68 177,894
2019-12-17 $85.88 $86.04 $85.78 $85.86 $82.84 116,261
2019-12-16 $86.22 $86.48 $86.16 $86.30 $83.27 174,672
2019-12-13 $85.71 $86.26 $85.69 $85.91 $82.42 136,151
2019-12-12 $85.02 $85.61 $84.73 $85.53 $82.06 124,389
2019-12-11 $84.70 $85.23 $84.63 $85.14 $81.68 181,989
2019-12-10 $84.60 $84.93 $84.47 $84.69 $81.25 188,581
2019-12-09 $84.91 $85.07 $84.70 $84.77 $81.33 219,736
2019-12-06 $85.05 $85.25 $85.00 $85.18 $81.72 163,233
2019-12-05 $84.56 $84.60 $84.28 $84.51 $81.08 150,771
2019-12-04 $84.32 $84.68 $84.29 $84.65 $81.21 462,909
2019-12-03 $83.41 $83.94 $83.23 $83.90 $80.49 212,603
2019-12-02 $84.58 $84.58 $83.73 $84.10 $80.68 194,820
2019-11-29 $84.60 $84.83 $84.55 $84.64 $81.20 124,326
2019-11-27 $84.86 $85.17 $84.86 $85.06 $81.61 69,787
2019-11-26 $84.65 $85.10 $84.65 $85.06 $81.61 107,724
2019-11-25 $84.43 $84.74 $84.41 $84.63 $81.19 117,666
2019-11-22 $84.04 $84.11 $83.81 $83.94 $80.53 103,669
2019-11-21 $83.82 $83.91 $83.62 $83.75 $80.35 229,210
2019-11-20 $84.16 $84.34 $83.73 $83.97 $80.56 183,615
2019-11-19 $84.78 $84.78 $84.30 $84.46 $81.03 135,998
2019-11-18 $84.30 $84.66 $84.20 $84.54 $81.11 208,775
2019-11-15 $84.09 $84.36 $83.97 $84.28 $80.86 249,453
2019-11-14 $83.77 $83.97 $83.52 $83.88 $80.47 283,848
2019-11-13 $83.75 $84.07 $83.72 $84.04 $80.63 109,090
2019-11-12 $83.96 $84.10 $83.75 $83.88 $80.47 93,316
2019-11-11 $83.77 $84.06 $83.68 $83.97 $80.56 269,001
2019-11-08 $83.92 $84.19 $83.68 $84.11 $80.69 191,290
2019-11-07 $84.32 $84.36 $84.08 $84.11 $80.69 216,974
2019-11-06 $83.98 $84.14 $83.77 $83.94 $80.53 164,537
2019-11-05 $83.98 $84.04 $83.64 $83.93 $80.52 892,975
2019-11-04 $84.43 $84.48 $84.09 $84.21 $80.79 136,465
2019-11-01 $83.77 $83.94 $83.72 $83.91 $80.50 225,300
2019-10-31 $83.03 $83.19 $82.87 $83.14 $79.76 120,750
2019-10-30 $82.73 $83.25 $82.47 $83.16 $79.78 182,047
2019-10-29 $82.17 $82.60 $82.17 $82.47 $79.12 679,077
2019-10-28 $82.17 $82.58 $82.17 $82.54 $79.19 471,901
2019-10-25 $81.78 $82.14 $81.78 $82.03 $78.70 259,934
2019-10-24 $81.82 $82.04 $81.66 $81.98 $78.65 100,399
2019-10-23 $81.25 $81.66 $81.25 $81.66 $78.34 1,694,221
2019-10-22 $81.57 $81.82 $81.29 $81.39 $78.08 184,510
2019-10-21 $81.62 $81.79 $81.52 $81.67 $78.35 188,341
2019-10-18 $81.41 $81.53 $81.05 $81.41 $78.10 104,439
2019-10-17 $81.64 $81.78 $81.31 $81.54 $78.23 1,623,931
2019-10-16 $81.22 $81.46 $81.08 $81.37 $78.07 85,137
2019-10-15 $80.75 $81.51 $80.75 $81.34 $78.04 176,841
2019-10-14 $80.34 $80.61 $80.34 $80.46 $77.19 74,149
2019-10-11 $80.54 $81.04 $80.53 $80.65 $77.37 539,915
2019-10-10 $79.19 $79.78 $79.06 $79.62 $76.39 812,761
2019-10-09 $79.26 $79.51 $79.09 $79.41 $76.18 483,790
2019-10-08 $79.08 $79.27 $78.63 $78.67 $75.47 221,777
2019-10-07 $79.55 $79.94 $79.55 $79.65 $76.42 114,603
2019-10-04 $79.02 $79.69 $79.02 $79.61 $76.38 73,511
2019-10-03 $78.19 $78.83 $78.03 $78.79 $75.59 116,306
2019-10-02 $78.82 $78.82 $77.94 $78.11 $74.94 179,524
2019-10-01 $80.24 $80.33 $79.55 $79.64 $76.41 423,901
2019-09-30 $80.20 $80.65 $80.20 $80.51 $77.24 95,205
2019-09-27 $80.73 $80.73 $80.14 $80.33 $77.07 72,631
2019-09-26 $80.75 $80.88 $80.55 $80.66 $77.38 116,324
2019-09-25 $80.25 $80.46 $79.96 $80.38 $77.12 51,604
2019-09-24 $80.99 $81.26 $80.70 $80.74 $77.46 147,362
2019-09-23 $80.32 $80.83 $80.32 $80.79 $77.51 215,575
2019-09-20 $81.11 $81.27 $80.80 $80.80 $77.52 163,756
2019-09-19 $81.25 $81.51 $81.17 $81.24 $77.94 86,283
2019-09-18 $80.81 $81.04 $80.44 $80.96 $77.67 175,333
2019-09-17 $80.44 $81.12 $80.44 $81.09 $77.80 113,621
2019-09-16 $80.65 $80.74 $80.42 $80.49 $77.22 130,783
2019-09-13 $81.28 $81.56 $81.24 $81.33 $78.03 108,305
2019-09-12 $80.77 $81.35 $80.75 $81.23 $77.93 106,389
2019-09-11 $80.28 $80.71 $80.28 $80.70 $77.42 55,849
2019-09-10 $80.02 $80.41 $79.83 $80.25 $76.99 76,692
2019-09-09 $81.12 $81.12 $80.78 $80.89 $77.60 118,647
2019-09-06 $80.94 $81.23 $80.93 $81.09 $77.80 223,625
2019-09-05 $80.79 $81.06 $80.68 $80.73 $77.45 177,726
2019-09-04 $79.98 $80.40 $79.98 $80.40 $77.13 69,416
2019-09-03 $79.10 $79.28 $78.91 $79.22 $76.00 158,655
2019-08-30 $79.72 $79.75 $79.08 $79.41 $76.18 90,817
2019-08-29 $79.09 $79.27 $79.00 $79.12 $75.91 72,720
2019-08-28 $78.21 $78.67 $78.02 $78.43 $75.24 77,272
2019-08-27 $78.74 $78.91 $78.52 $78.57 $75.38 70,251
2019-08-26 $78.60 $78.66 $78.21 $78.48 $75.29 136,043
2019-08-23 $78.59 $79.19 $77.88 $77.94 $74.77 71,372
2019-08-22 $78.96 $79.12 $78.50 $78.88 $75.68 81,574
2019-08-21 $79.30 $79.47 $79.15 $79.18 $75.96 96,136
2019-08-20 $78.58 $78.63 $78.26 $78.35 $75.17 156,397
2019-08-19 $78.77 $78.77 $78.47 $78.47 $75.28 100,273
2019-08-16 $77.58 $78.09 $77.56 $78.01 $74.84 205,065
2019-08-15 $77.04 $77.35 $76.83 $77.11 $73.98 511,032
2019-08-14 $77.42 $77.68 $76.85 $76.85 $73.73 533,553
2019-08-13 $77.96 $79.03 $77.88 $78.91 $75.71 151,250
2019-08-12 $78.50 $78.74 $78.09 $78.17 $75.00 85,102
2019-08-09 $79.01 $79.16 $78.61 $78.81 $75.61 58,526
2019-08-08 $78.68 $79.45 $78.65 $79.23 $76.01 85,191
2019-08-07 $77.55 $78.47 $77.53 $78.39 $75.21 108,747
2019-08-06 $77.79 $77.98 $77.24 $77.72 $74.56 173,126
2019-08-05 $78.00 $78.14 $76.85 $77.06 $73.93 342,635
2019-08-02 $79.52 $79.72 $78.76 $79.30 $76.08 93,091
2019-08-01 $79.98 $80.82 $79.64 $79.68 $76.44 78,748
2019-07-31 $80.39 $80.56 $79.38 $79.85 $76.61 147,321
2019-07-30 $80.35 $80.35 $80.09 $80.19 $76.93 63,767
2019-07-29 $81.14 $81.19 $80.96 $81.12 $77.83 69,966
2019-07-26 $80.85 $81.06 $80.85 $80.98 $77.69 76,393
2019-07-25 $81.22 $81.22 $80.47 $80.51 $77.24 70,362
2019-07-24 $81.00 $81.36 $81.00 $81.31 $78.01 104,542
2019-07-23 $81.18 $81.35 $80.98 $81.21 $77.91 84,801
2019-07-22 $80.85 $80.85 $80.65 $80.78 $77.50 115,500
2019-07-19 $80.88 $81.06 $80.58 $80.58 $77.31 298,778
2019-07-18 $80.22 $80.87 $80.22 $80.84 $77.56 139,920
2019-07-17 $80.80 $80.92 $80.52 $80.56 $77.29 82,429
2019-07-16 $80.56 $80.78 $80.43 $80.52 $77.25 116,691
2019-07-15 $80.67 $80.87 $80.67 $80.80 $77.52 140,683
2019-07-12 $80.60 $80.61 $80.38 $80.56 $77.29 158,428
2019-07-11 $80.86 $80.93 $80.39 $80.50 $77.23 265,473
2019-07-10 $80.81 $80.92 $80.55 $80.61 $77.34 132,636
2019-07-09 $80.25 $80.50 $80.22 $80.38 $77.12 67,159
2019-07-08 $80.84 $80.94 $80.70 $80.85 $77.57 80,040
2019-07-05 $81.22 $81.33 $80.77 $81.24 $77.94 76,431
2019-07-03 $82.00 $82.18 $81.88 $82.17 $78.83 151,235
2019-07-02 $81.24 $81.51 $81.24 $81.50 $78.19 78,307
2019-07-01 $81.40 $81.51 $80.90 $81.15 $77.85 97,850
2019-06-28 $80.65 $80.86 $80.59 $80.77 $77.49 117,854
2019-06-27 $80.23 $80.31 $80.13 $80.21 $76.95 226,635
2019-06-26 $80.34 $80.43 $80.05 $80.08 $76.83 66,028
2019-06-25 $80.67 $80.77 $80.14 $80.17 $76.91 495,900
2019-06-24 $80.73 $80.84 $80.54 $80.61 $77.34 274,476
2019-06-21 $80.43 $80.64 $80.30 $80.41 $77.14 90,279
2019-06-20 $81.06 $81.13 $80.63 $80.92 $77.63 131,138
2019-06-19 $79.59 $80.03 $79.51 $79.97 $76.72 115,351
2019-06-18 $79.10 $79.49 $79.06 $79.49 $76.26 187,902
2019-06-17 $78.29 $78.57 $78.22 $78.32 $75.14 165,934
2019-06-14 $79.40 $79.40 $79.08 $79.20 $75.06 66,218
2019-06-13 $79.97 $79.97 $79.58 $79.74 $75.57 68,531
2019-06-12 $79.87 $80.00 $79.58 $79.58 $75.42 97,888
2019-06-11 $80.38 $80.45 $79.98 $80.02 $75.83 121,559
2019-06-10 $79.74 $79.94 $79.64 $79.77 $75.60 108,679
2019-06-07 $79.22 $79.67 $79.15 $79.51 $75.35 94,919
2019-06-06 $78.31 $78.59 $78.27 $78.42 $74.32 90,641
2019-06-05 $78.38 $78.38 $77.88 $78.07 $73.98 215,458
2019-06-04 $77.54 $77.91 $77.29 $77.86 $73.79 111,472
2019-06-03 $76.96 $77.40 $76.87 $77.35 $73.30 214,778
2019-05-31 $76.48 $76.82 $76.37 $76.79 $72.77 114,675
2019-05-30 $77.00 $77.37 $77.00 $77.37 $73.32 93,282
2019-05-29 $76.98 $77.14 $76.73 $76.98 $72.95 69,642
2019-05-28 $78.40 $78.57 $77.63 $77.63 $73.57 295,589
2019-05-24 $78.42 $78.64 $78.19 $78.41 $74.31 114,879
2019-05-23 $77.50 $77.78 $77.27 $77.70 $73.63 92,525
2019-05-22 $78.21 $78.46 $78.19 $78.34 $74.24 59,348
2019-05-21 $78.19 $78.41 $78.09 $78.33 $74.23 69,254
2019-05-20 $77.86 $78.10 $77.71 $77.90 $73.82 114,764
2019-05-17 $78.49 $78.80 $78.35 $78.44 $74.33 209,956
2019-05-16 $78.35 $79.01 $78.35 $78.73 $74.61 116,592
2019-05-15 $77.27 $78.26 $77.23 $78.07 $73.98 144,387
2019-05-14 $77.33 $77.84 $77.21 $77.65 $73.59 132,919
2019-05-13 $77.23 $77.29 $76.73 $76.91 $72.88 345,675
2019-05-10 $78.16 $78.67 $77.74 $78.62 $74.51 93,635
2019-05-09 $77.63 $78.17 $77.43 $78.08 $73.99 131,655
2019-05-08 $78.39 $78.69 $78.27 $78.48 $74.37 60,104
2019-05-07 $78.93 $78.93 $77.97 $78.25 $74.15 151,288
2019-05-06 $78.85 $79.64 $78.41 $79.61 $75.44 126,600
2019-05-03 $79.83 $80.45 $79.78 $80.44 $76.23 131,540
2019-05-02 $79.66 $79.74 $79.32 $79.50 $75.34 143,768
2019-05-01 $80.29 $80.43 $79.68 $79.69 $75.52 235,805
2019-04-30 $79.98 $80.24 $79.85 $80.16 $75.96 143,479
2019-04-29 $79.73 $80.02 $79.63 $79.99 $75.80 94,403
2019-04-26 $79.40 $79.71 $79.35 $79.71 $75.54 69,873
2019-04-25 $79.18 $79.33 $79.06 $79.26 $75.11 70,953
2019-04-24 $79.42 $79.54 $79.24 $79.32 $75.17 119,093
2019-04-23 $79.06 $79.49 $79.06 $79.47 $75.31 101,042
2019-04-22 $79.09 $79.35 $78.78 $79.20 $75.06 113,877
2019-04-18 $79.30 $79.38 $79.11 $79.30 $75.15 113,846
2019-04-17 $79.38 $79.44 $79.15 $79.28 $75.13 51,270
2019-04-16 $79.34 $79.46 $79.21 $79.24 $75.09 118,410
2019-04-15 $79.08 $79.13 $78.95 $79.03 $74.89 66,961
2019-04-12 $78.90 $79.00 $78.87 $78.98 $74.85 121,228
2019-04-11 $78.73 $78.77 $78.46 $78.59 $74.48 79,630
2019-04-10 $78.58 $78.77 $78.46 $78.68 $74.56 57,383
2019-04-09 $78.57 $78.58 $78.37 $78.38 $74.28 81,360
2019-04-08 $78.91 $78.91 $78.65 $78.83 $74.70 52,259
2019-04-05 $78.51 $78.79 $78.51 $78.74 $74.62 63,969
2019-04-04 $78.49 $78.62 $78.41 $78.55 $74.44 91,300
2019-04-03 $78.64 $78.96 $78.62 $78.75 $74.63 94,880
2019-04-02 $77.98 $78.27 $77.90 $78.24 $74.15 138,331
2019-04-01 $78.12 $78.27 $77.91 $78.20 $74.11 204,095
2019-03-29 $77.37 $77.46 $77.21 $77.45 $73.40 59,916
2019-03-28 $77.03 $77.19 $76.78 $77.08 $73.05 137,900
2019-03-27 $77.27 $77.36 $76.59 $76.99 $72.96 158,068
2019-03-26 $77.11 $77.23 $76.87 $77.22 $73.18 535,315
2019-03-25 $76.28 $76.45 $76.04 $76.42 $72.42 100,232
2019-03-22 $77.02 $77.08 $76.31 $76.33 $72.34 143,484
2019-03-21 $77.41 $77.88 $77.41 $77.86 $73.79 233,427
2019-03-20 $77.49 $78.14 $77.23 $77.83 $73.76 157,152
2019-03-19 $77.93 $77.93 $77.50 $77.68 $73.61 367,118
2019-03-18 $77.32 $77.51 $77.19 $77.51 $73.45 70,959
2019-03-15 $77.11 $77.31 $77.00 $77.25 $73.21 71,917
2019-03-14 $76.33 $76.59 $76.27 $76.52 $72.52 92,658
2019-03-13 $76.14 $76.54 $76.14 $76.47 $72.47 80,961
2019-03-12 $75.77 $76.00 $75.77 $75.92 $71.95 116,620
2019-03-11 $75.15 $75.89 $75.15 $75.89 $71.92 121,849
2019-03-08 $74.79 $75.24 $74.77 $75.23 $71.29 176,347
2019-03-07 $75.89 $75.89 $75.18 $75.21 $71.27 721,791
2019-03-06 $76.41 $76.44 $76.05 $76.11 $72.13 136,575
2019-03-05 $76.20 $76.54 $76.16 $76.40 $72.40 138,170
2019-03-04 $76.55 $76.63 $76.00 $76.27 $72.28 137,579
2019-03-01 $76.43 $76.48 $76.22 $76.44 $72.44 163,718
2019-02-28 $75.88 $76.02 $75.77 $75.78 $71.81 74,519
2019-02-27 $76.05 $76.15 $75.87 $75.90 $71.93 674,385
2019-02-26 $76.21 $76.62 $76.21 $76.51 $72.51 647,359
2019-02-25 $76.30 $76.47 $76.05 $76.08 $72.10 276,538
2019-02-22 $75.70 $76.04 $75.70 $75.88 $71.91 105,319
2019-02-21 $75.71 $75.77 $75.42 $75.55 $71.60 118,968
2019-02-20 $75.42 $75.86 $75.38 $75.57 $71.62 150,058
2019-02-19 $74.80 $75.41 $74.80 $75.25 $71.31 134,914
2019-02-15 $74.75 $75.04 $74.61 $75.01 $71.08 228,729
2019-02-14 $74.07 $74.38 $73.94 $74.14 $70.26 166,775
2019-02-13 $74.14 $74.30 $73.98 $73.98 $70.11 133,600
2019-02-12 $73.57 $73.86 $73.57 $73.83 $69.97 205,421
2019-02-11 $72.96 $73.07 $72.73 $72.91 $69.09 428,263
2019-02-08 $72.66 $72.97 $72.46 $72.97 $69.15 176,122
2019-02-07 $73.50 $73.57 $72.99 $73.16 $69.33 241,442
2019-02-06 $74.36 $74.36 $73.91 $73.95 $70.08 262,003
2019-02-05 $74.23 $74.48 $74.22 $74.34 $70.45 558,176
2019-02-04 $73.47 $73.76 $73.33 $73.76 $69.90 166,295
2019-02-01 $73.54 $73.62 $73.27 $73.45 $69.61 760,049
2019-01-31 $73.13 $73.47 $73.03 $73.33 $69.49 297,479
2019-01-30 $72.64 $73.46 $72.54 $73.22 $69.39 214,545
2019-01-29 $72.54 $72.72 $72.40 $72.46 $68.67 384,216
2019-01-28 $71.90 $72.21 $71.88 $72.14 $68.36 741,493
2019-01-25 $72.44 $72.62 $72.33 $72.42 $68.63 227,143
2019-01-24 $71.67 $71.93 $71.50 $71.72 $67.97 370,192
2019-01-23 $71.87 $72.01 $71.37 $71.74 $67.99 699,354
2019-01-22 $71.71 $71.78 $71.20 $71.35 $67.62 771,793
2019-01-18 $72.22 $72.41 $72.03 $72.34 $68.55 551,458
2019-01-17 $70.94 $71.71 $70.93 $71.55 $67.81 434,058
2019-01-16 $71.23 $71.40 $71.07 $71.28 $67.55 321,253
2019-01-15 $70.99 $71.28 $70.83 $71.14 $67.42 528,963
2019-01-14 $70.74 $70.95 $70.59 $70.70 $67.00 737,571
2019-01-11 $71.10 $71.30 $71.00 $71.28 $67.55 1,232,488
2019-01-10 $71.22 $71.68 $71.06 $71.63 $67.88 302,523
2019-01-09 $71.44 $71.70 $71.28 $71.55 $67.81 253,997
2019-01-08 $70.78 $70.99 $70.44 $70.69 $66.99 253,626
2019-01-07 $69.97 $70.47 $69.86 $70.08 $66.41 599,244
2019-01-04 $68.95 $70.15 $68.75 $70.03 $66.37 400,352
2019-01-03 $68.63 $68.63 $67.93 $68.09 $64.53 263,291
2019-01-02 $68.09 $68.81 $68.09 $68.69 $65.10 447,182
2018-12-31 $69.42 $69.53 $68.72 $69.07 $65.46 1,655,666
2018-12-28 $69.12 $69.15 $68.53 $68.89 $65.28 1,259,655
2018-12-27 $67.52 $68.49 $67.05 $68.48 $64.90 1,313,751
2018-12-26 $66.95 $68.39 $66.56 $68.37 $64.79 1,336,987
2018-12-24 $67.43 $67.64 $66.69 $66.77 $63.28 612,062
2018-12-21 $68.38 $68.60 $67.40 $67.59 $64.05 1,283,737
2018-12-20 $69.08 $69.21 $68.46 $68.65 $65.06 910,579
2018-12-19 $70.00 $70.53 $68.71 $68.99 $65.38 841,219
2018-12-18 $70.05 $70.19 $69.52 $69.68 $66.03 1,653,590
2018-12-17 $70.59 $70.72 $69.85 $70.05 $66.00 906,390
2018-12-14 $70.93 $71.15 $70.68 $70.70 $66.61 580,699
2018-12-13 $72.07 $72.16 $71.66 $71.84 $67.68 855,811
2018-12-12 $72.01 $72.39 $71.92 $72.03 $67.86 1,182,470
2018-12-11 $71.23 $71.29 $70.39 $70.84 $66.74 855,094
2018-12-10 $70.70 $70.82 $69.76 $70.53 $66.45 601,955
2018-12-07 $71.84 $72.12 $70.83 $71.04 $66.93 664,278
2018-12-06 $71.08 $71.71 $70.38 $71.70 $67.55 827,720
2018-12-04 $73.76 $74.00 $72.32 $72.43 $68.24 485,931
2018-12-03 $74.36 $74.36 $73.90 $74.25 $69.95 770,214
2018-11-30 $72.98 $73.17 $72.80 $73.17 $68.94 509,553
2018-11-29 $73.36 $73.64 $73.17 $73.42 $69.17 362,234
2018-11-28 $72.65 $73.67 $72.38 $73.64 $69.38 466,734
2018-11-27 $72.38 $72.61 $72.13 $72.61 $68.41 390,436
2018-11-26 $72.65 $72.87 $72.50 $72.86 $68.64 489,148
2018-11-23 $71.68 $72.07 $71.62 $71.88 $67.72 135,874
2018-11-21 $71.96 $72.34 $71.85 $72.08 $67.91 385,551
2018-11-20 $71.25 $71.60 $70.92 $70.98 $66.87 455,578
2018-11-19 $73.14 $73.22 $72.35 $72.52 $68.32 448,615
2018-11-16 $72.63 $73.23 $72.51 $73.14 $68.91 1,037,493
2018-11-15 $72.46 $73.27 $72.13 $73.13 $68.90 292,727
2018-11-14 $73.33 $73.48 $72.63 $72.79 $68.58 3,607,068
2018-11-13 $72.72 $73.41 $72.57 $72.89 $68.67 223,941
2018-11-12 $73.21 $73.21 $72.37 $72.47 $68.28 367,069
2018-11-09 $73.85 $73.88 $73.35 $73.76 $69.49 303,213
2018-11-08 $74.66 $74.80 $74.05 $74.24 $69.94 201,416
2018-11-07 $74.72 $75.07 $74.49 $75.06 $70.72 226,941
2018-11-06 $73.74 $74.08 $73.66 $74.03 $69.75 484,880
2018-11-05 $73.81 $74.01 $73.55 $73.72 $69.45 1,006,396
2018-11-02 $74.48 $74.72 $73.55 $73.99 $69.71 279,214
2018-11-01 $73.24 $73.73 $73.05 $73.69 $69.43 251,025
2018-10-31 $72.66 $73.07 $72.63 $72.63 $68.43 349,596
2018-10-30 $71.19 $71.95 $71.12 $71.93 $67.77 191,035
2018-10-29 $72.05 $72.14 $70.47 $71.01 $66.90 284,181
2018-10-26 $71.12 $71.77 $70.38 $71.33 $67.20 175,070
2018-10-25 $71.53 $72.29 $71.37 $71.94 $67.78 199,877
2018-10-24 $72.64 $72.78 $71.06 $71.07 $66.96 178,599
2018-10-23 $72.47 $73.31 $72.10 $73.07 $68.84 157,412
2018-10-22 $74.17 $74.25 $73.60 $73.80 $69.53 112,191
2018-10-19 $74.10 $74.44 $73.91 $74.10 $69.81 127,192
2018-10-18 $74.66 $74.71 $73.42 $73.70 $69.44 145,462
2018-10-17 $75.26 $75.26 $74.67 $75.01 $70.67 328,490
2018-10-16 $75.21 $75.59 $75.01 $75.47 $71.10 145,449
2018-10-15 $73.87 $74.38 $73.75 $74.08 $69.79 209,183
2018-10-12 $74.53 $74.60 $73.53 $74.33 $70.03 189,363
2018-10-11 $74.56 $74.88 $73.30 $73.83 $69.56 339,804
2018-10-10 $76.23 $76.23 $74.62 $74.68 $70.36 211,120
2018-10-09 $76.21 $77.10 $76.14 $76.96 $72.51 2,537,778
2018-10-08 $76.78 $77.35 $76.67 $77.32 $72.85 68,399
2018-10-05 $78.05 $78.09 $77.42 $77.79 $73.29 106,088
2018-10-04 $78.76 $78.79 $77.89 $78.23 $73.70 115,355
2018-10-03 $79.96 $80.00 $79.60 $79.75 $75.14 74,754
2018-10-02 $79.48 $79.91 $79.43 $79.76 $75.14 117,841
2018-10-01 $80.53 $80.66 $80.31 $80.32 $75.67 115,058
2018-09-28 $80.13 $80.44 $80.00 $80.07 $75.44 77,024
2018-09-27 $80.70 $81.04 $80.58 $80.66 $75.99 79,677
2018-09-26 $80.87 $81.47 $80.75 $81.04 $76.35 443,633
2018-09-25 $81.00 $81.05 $80.77 $80.86 $76.18 147,657
2018-09-24 $80.73 $80.76 $80.41 $80.41 $75.76 84,907
2018-09-21 $80.80 $80.99 $80.78 $80.88 $76.20 106,310
2018-09-20 $80.71 $81.00 $80.57 $80.87 $76.19 103,897
2018-09-19 $79.90 $80.12 $79.83 $80.02 $75.39 67,376
2018-09-18 $79.61 $79.97 $79.61 $79.85 $75.23 73,492
2018-09-17 $79.50 $79.64 $79.14 $79.16 $74.58 92,216
2018-09-14 $79.29 $79.43 $78.99 $79.21 $74.63 114,236
2018-09-13 $79.29 $79.38 $78.92 $79.09 $74.51 110,004
2018-09-12 $78.42 $78.83 $78.42 $78.64 $74.09 115,656
2018-09-11 $77.91 $78.34 $77.79 $78.28 $73.75 474,472
2018-09-10 $78.25 $78.32 $78.07 $78.22 $73.69 156,918
2018-09-07 $77.57 $78.01 $77.48 $77.76 $73.26 482,366
2018-09-06 $78.33 $78.55 $77.89 $78.24 $73.71 637,688
2018-09-05 $78.77 $78.88 $78.31 $78.59 $74.04 182,858
2018-09-04 $79.25 $79.48 $79.05 $79.45 $74.85 130,206
2018-08-31 $80.29 $80.60 $79.94 $80.22 $75.58 157,605
2018-08-30 $80.88 $81.00 $80.53 $80.71 $76.04 88,547
2018-08-29 $81.08 $81.39 $80.88 $81.34 $76.63 76,039
2018-08-28 $81.37 $81.37 $80.90 $80.97 $76.28 65,133
2018-08-27 $80.72 $81.11 $80.60 $81.06 $76.37 64,959
2018-08-24 $79.77 $80.07 $79.63 $79.84 $75.22 257,286
2018-08-23 $79.59 $79.68 $79.23 $79.36 $74.77 77,021
2018-08-22 $79.85 $79.92 $79.65 $79.82 $75.20 142,469
2018-08-21 $79.52 $79.79 $79.29 $79.54 $74.94 134,465
2018-08-20 $78.83 $79.10 $78.80 $78.98 $74.41 65,893
2018-08-17 $77.97 $78.71 $77.84 $78.45 $73.91 109,135
2018-08-16 $77.92 $78.29 $77.77 $77.95 $73.44 149,571
2018-08-15 $77.47 $77.63 $77.00 $77.44 $72.96 86,011
2018-08-14 $78.70 $78.70 $78.38 $78.63 $74.08 79,783
2018-08-13 $78.67 $78.71 $78.21 $78.39 $73.85 88,735
2018-08-10 $78.72 $78.83 $78.39 $78.61 $74.06 156,907
2018-08-09 $80.50 $80.51 $80.10 $80.15 $75.51 71,315
2018-08-08 $80.30 $80.41 $80.05 $80.33 $75.68 91,205
2018-08-07 $80.56 $80.57 $80.23 $80.33 $75.68 116,340
2018-08-06 $79.69 $79.96 $79.53 $79.79 $75.17 187,270
2018-08-03 $79.87 $80.18 $79.72 $80.15 $75.51 139,113
2018-08-02 $79.68 $80.05 $79.60 $80.03 $75.40 85,443
2018-08-01 $80.66 $80.68 $80.31 $80.37 $75.72 61,260
2018-07-31 $80.93 $80.95 $80.57 $80.67 $76.00 77,594
2018-07-30 $81.17 $81.17 $80.64 $80.74 $76.07 108,232
2018-07-27 $81.22 $81.25 $80.84 $80.96 $76.28 54,992
2018-07-26 $81.03 $81.12 $80.80 $80.81 $76.13 77,031
2018-07-25 $80.77 $81.47 $80.43 $81.33 $76.62 58,947
2018-07-24 $80.81 $81.02 $80.47 $80.65 $75.98 55,792
2018-07-23 $80.42 $80.42 $80.11 $80.27 $75.63 76,435
2018-07-20 $80.21 $80.70 $80.10 $80.57 $75.91 445,483
2018-07-19 $79.90 $80.30 $79.79 $80.09 $75.46 71,340
2018-07-18 $80.31 $80.52 $80.16 $80.34 $75.69 74,993
2018-07-17 $79.94 $80.33 $79.83 $80.26 $75.62 131,550
2018-07-16 $80.19 $80.22 $79.94 $80.10 $75.47 150,964
2018-07-13 $79.72 $80.06 $79.68 $79.98 $75.35 87,419
2018-07-12 $79.38 $79.66 $79.14 $79.58 $74.98 301,417
2018-07-11 $79.23 $79.38 $78.56 $78.78 $74.22 93,882
2018-07-10 $79.81 $80.06 $79.79 $80.05 $75.42 75,026
2018-07-09 $79.75 $79.94 $79.60 $79.86 $75.24 93,126
2018-07-06 $78.80 $79.27 $78.80 $79.15 $74.57 118,192
2018-07-05 $78.53 $78.69 $78.35 $78.65 $74.10 151,568
2018-07-03 $78.49 $78.64 $78.18 $78.20 $73.68 99,639
2018-07-02 $77.62 $78.10 $77.58 $78.05 $73.53 119,925
2018-06-29 $78.97 $79.25 $78.75 $78.80 $74.24 363,188
2018-06-28 $78.03 $78.33 $77.78 $78.18 $73.66 595,771
2018-06-27 $78.85 $79.21 $78.08 $78.08 $73.56 189,543
2018-06-26 $78.78 $78.96 $78.53 $78.78 $74.22 112,150
2018-06-25 $79.42 $79.42 $78.55 $78.69 $74.14 827,554
2018-06-22 $80.19 $80.34 $79.75 $79.99 $75.36 139,178
2018-06-21 $79.70 $79.71 $79.19 $79.29 $74.70 115,358
2018-06-20 $79.85 $79.90 $79.48 $79.69 $75.08 86,934
2018-06-19 $79.27 $79.54 $78.95 $79.54 $74.94 144,808
2018-06-18 $81.14 $81.38 $80.95 $81.36 $75.74 73,871
2018-06-15 $82.12 $82.12 $81.73 $82.05 $76.38 92,589
2018-06-14 $82.45 $82.61 $82.14 $82.21 $76.53 67,443
2018-06-13 $82.71 $82.84 $82.20 $82.51 $76.81 160,043
2018-06-12 $82.66 $82.68 $82.18 $82.32 $76.63 83,648
2018-06-11 $82.58 $82.88 $82.44 $82.76 $77.04 52,463
2018-06-08 $81.97 $82.28 $81.81 $82.15 $76.47 57,745
2018-06-07 $82.51 $82.55 $81.83 $81.95 $76.29 345,062
2018-06-06 $81.97 $82.58 $81.86 $82.52 $76.82 2,597,362
2018-06-05 $81.89 $82.00 $81.60 $81.71 $76.07 2,020,504
2018-06-04 $82.01 $82.05 $81.57 $81.66 $76.02 72,814
2018-06-01 $81.35 $81.45 $81.06 $81.33 $75.71 122,507
2018-05-31 $81.23 $81.24 $80.55 $80.93 $75.34 117,069
2018-05-30 $80.57 $81.19 $80.50 $81.12 $75.52 99,169
2018-05-29 $80.50 $80.68 $79.80 $80.15 $74.61 85,612
2018-05-25 $81.33 $81.56 $81.24 $81.45 $75.82 79,815
2018-05-24 $81.72 $81.88 $81.23 $81.64 $76.00 68,158
2018-05-23 $81.58 $81.73 $81.21 $81.72 $76.07 126,245
2018-05-22 $82.81 $82.85 $82.40 $82.48 $76.78 75,538
2018-05-21 $82.67 $82.68 $82.44 $82.68 $76.97 83,023
2018-05-18 $82.06 $82.13 $81.84 $82.04 $76.37 92,755
2018-05-17 $82.16 $82.34 $81.97 $82.18 $76.50 74,251
2018-05-16 $81.92 $82.17 $81.81 $82.07 $76.40 53,213
2018-05-15 $81.68 $81.94 $81.47 $81.73 $76.08 68,101
2018-05-14 $82.69 $82.73 $82.36 $82.48 $76.78 67,612
2018-05-11 $82.26 $82.48 $82.17 $82.26 $76.58 207,107
2018-05-10 $81.80 $82.05 $81.61 $82.04 $76.37 50,756
2018-05-09 $81.26 $81.59 $81.17 $81.50 $75.87 67,515
2018-05-08 $81.14 $81.46 $80.94 $81.46 $75.83 54,806
2018-05-07 $81.25 $81.49 $81.15 $81.36 $75.74 80,560
2018-05-04 $80.49 $81.27 $80.49 $81.16 $75.55 65,201
2018-05-03 $80.83 $80.98 $80.28 $80.79 $75.21 133,724
2018-05-02 $80.97 $81.11 $80.48 $80.57 $75.00 58,740
2018-05-01 $80.77 $80.82 $80.16 $80.52 $74.96 169,046
2018-04-30 $81.05 $81.25 $80.76 $80.84 $75.26 223,507
2018-04-27 $81.20 $81.23 $80.82 $81.08 $75.48 119,901
2018-04-26 $80.98 $81.10 $80.69 $80.92 $75.33 99,893
2018-04-25 $80.33 $80.52 $80.01 $80.33 $74.78 57,487
2018-04-24 $81.24 $81.24 $80.36 $80.53 $74.97 84,938
2018-04-23 $80.97 $81.04 $80.61 $80.81 $75.23 74,975
2018-04-20 $81.18 $81.35 $81.03 $81.08 $75.48 58,855
2018-04-19 $81.97 $82.01 $81.34 $81.62 $75.98 77,208
2018-04-18 $81.94 $82.24 $81.94 $82.17 $76.49 136,203
2018-04-17 $81.37 $81.88 $81.31 $81.71 $76.07 119,316
2018-04-16 $81.38 $81.44 $81.09 $81.21 $75.60 73,058
2018-04-13 $81.28 $81.28 $80.81 $81.16 $75.55 74,146
2018-04-12 $80.89 $81.18 $80.80 $81.10 $75.50 75,565
2018-04-11 $80.94 $81.28 $80.74 $80.75 $75.17 278,920
2018-04-10 $81.17 $81.40 $80.88 $81.23 $75.62 76,190
2018-04-09 $80.55 $80.97 $80.26 $80.49 $74.93 194,823
2018-04-06 $80.22 $80.47 $79.51 $79.71 $74.20 122,305
2018-04-05 $80.35 $80.63 $80.13 $80.30 $74.75 4,543,496
2018-04-04 $78.67 $79.89 $78.58 $79.89 $74.37 384,410
2018-04-03 $79.55 $79.83 $79.21 $79.70 $74.19 182,681
2018-04-02 $80.07 $80.23 $78.70 $79.16 $73.69 315,473
2018-03-29 $80.12 $80.61 $79.87 $80.37 $74.82 118,017
2018-03-28 $79.56 $80.11 $79.25 $79.47 $73.98 98,211
2018-03-27 $80.01 $80.18 $78.94 $79.17 $73.70 85,821
2018-03-26 $79.58 $79.74 $78.83 $79.64 $74.14 275,472
2018-03-23 $79.48 $79.48 $78.32 $78.38 $72.97 134,024
2018-03-22 $80.05 $80.17 $79.31 $79.43 $73.94 163,597
2018-03-21 $80.49 $80.96 $80.39 $80.70 $75.13 66,491
2018-03-20 $80.50 $80.74 $80.36 $80.59 $75.02 68,307
2018-03-19 $81.06 $81.06 $80.26 $80.69 $75.12 97,663
2018-03-16 $81.32 $81.57 $81.17 $81.31 $75.69 91,044
2018-03-15 $81.67 $81.87 $81.44 $81.57 $75.94 84,060
2018-03-14 $81.96 $81.98 $81.27 $81.50 $75.87 147,391
2018-03-13 $82.10 $82.11 $81.07 $81.25 $75.64 171,972
2018-03-12 $81.75 $81.85 $81.56 $81.76 $76.11 69,863
2018-03-09 $81.28 $81.71 $81.16 $81.69 $76.05 164,166
2018-03-08 $80.96 $81.15 $80.74 $80.96 $75.37 388,005
2018-03-07 $80.26 $80.68 $80.01 $80.61 $75.04 285,989
2018-03-06 $80.64 $80.81 $80.39 $80.57 $75.00 77,530
2018-03-05 $79.09 $80.11 $79.08 $79.98 $74.45 82,330
2018-03-02 $78.91 $79.55 $78.54 $79.46 $73.97 164,397
2018-03-01 $79.92 $80.19 $78.78 $79.15 $73.68 416,687
2018-02-28 $81.42 $81.42 $80.52 $80.52 $74.96 174,230
2018-02-27 $81.96 $82.04 $81.26 $81.32 $75.70 4,492,977
2018-02-26 $82.09 $82.43 $81.74 $82.37 $76.68 98,707
2018-02-23 $81.29 $81.68 $81.09 $81.68 $76.04 75,793
2018-02-22 $81.05 $81.41 $80.77 $81.01 $75.41 82,740
2018-02-21 $81.18 $81.73 $80.61 $80.61 $75.04 87,732
2018-02-20 $81.15 $81.47 $80.82 $80.96 $75.37 104,645
2018-02-16 $81.51 $82.06 $81.47 $81.71 $76.07 161,292
2018-02-15 $81.27 $81.47 $80.69 $81.39 $75.77 136,699
2018-02-14 $78.82 $80.69 $78.74 $80.62 $75.05 158,403
2018-02-13 $78.93 $79.26 $78.86 $79.18 $73.71 387,547
2018-02-12 $78.62 $79.46 $78.53 $79.31 $73.83 239,653
2018-02-09 $78.31 $78.47 $76.26 $78.16 $72.76 184,975
2018-02-08 $79.84 $79.92 $77.62 $77.76 $72.39 116,287
2018-02-07 $80.01 $80.66 $79.68 $79.76 $74.25 144,944
2018-02-06 $78.60 $80.75 $78.59 $80.60 $75.03 1,635,406
2018-02-05 $81.76 $81.83 $78.81 $78.99 $73.53 1,594,497
2018-02-02 $83.65 $83.65 $82.60 $82.60 $76.89 171,529
2018-02-01 $84.06 $84.60 $84.06 $84.44 $78.61 188,600
2018-01-31 $84.75 $84.81 $84.18 $84.36 $78.53 73,555
2018-01-30 $84.72 $84.72 $84.22 $84.36 $78.53 121,433
2018-01-29 $85.10 $85.21 $84.76 $84.85 $78.99 178,613
2018-01-26 $85.49 $85.81 $85.36 $85.74 $79.82 101,784
2018-01-25 $85.65 $85.67 $84.67 $84.83 $78.97 112,898
2018-01-24 $85.74 $85.74 $85.09 $85.40 $79.50 197,507
2018-01-23 $85.26 $85.45 $85.12 $85.32 $79.43 127,442
2018-01-22 $84.62 $84.95 $84.55 $84.93 $79.06 252,513
2018-01-19 $84.61 $84.67 $84.33 $84.61 $78.77 225,406
2018-01-18 $84.11 $84.20 $83.86 $83.98 $78.18 1,355,742
2018-01-17 $84.11 $84.57 $83.87 $84.26 $78.44 223,214
2018-01-16 $84.06 $84.12 $83.66 $83.70 $77.92 141,920
2018-01-12 $83.25 $83.71 $83.06 $83.63 $77.85 156,867
2018-01-11 $82.75 $82.99 $82.57 $82.99 $77.26 238,042
2018-01-10 $82.81 $82.83 $82.48 $82.60 $76.89 191,405
2018-01-09 $82.86 $83.00 $82.67 $83.00 $77.27 181,267
2018-01-08 $82.92 $82.92 $82.70 $82.86 $77.14 223,959
2018-01-05 $82.75 $83.05 $82.62 $82.96 $77.23 176,564
2018-01-04 $82.32 $82.61 $82.32 $82.56 $76.86 239,028
2018-01-03 $81.28 $81.74 $81.26 $81.72 $76.07 587,628
2018-01-02 $80.98 $81.13 $80.78 $81.03 $75.43 309,597
2017-12-29 $81.02 $81.05 $80.67 $80.74 $75.16 96,026
2017-12-28 $80.83 $80.88 $80.63 $80.71 $75.13 91,938
2017-12-27 $80.40 $80.72 $80.37 $80.56 $74.99 247,311
2017-12-26 $80.33 $80.50 $80.26 $80.39 $74.84 123,915
2017-12-22 $80.26 $80.41 $80.14 $80.41 $74.86 90,058
2017-12-21 $80.08 $80.39 $79.98 $80.22 $74.68 288,421
2017-12-20 $80.17 $80.17 $79.78 $79.86 $74.34 148,182
2017-12-19 $80.40 $80.40 $79.94 $80.15 $74.61 282,576
2017-12-18 $80.69 $80.93 $80.52 $80.69 $74.77 108,281
2017-12-15 $79.60 $79.86 $79.48 $79.67 $73.82 147,236
2017-12-14 $80.05 $80.05 $79.54 $79.54 $73.70 126,187
2017-12-13 $79.89 $80.28 $79.84 $80.09 $74.21 161,401
2017-12-12 $79.66 $79.92 $79.58 $79.79 $73.93 134,230
2017-12-11 $79.78 $79.87 $79.61 $79.81 $73.95 1,920,320
2017-12-08 $79.62 $79.70 $79.44 $79.65 $73.80 154,324
2017-12-07 $79.17 $79.50 $79.12 $79.28 $73.46 119,368
2017-12-06 $78.94 $79.28 $78.92 $79.17 $73.36 129,515
2017-12-05 $79.23 $79.53 $79.11 $79.17 $73.36 118,818
2017-12-04 $79.84 $79.91 $79.30 $79.36 $73.54 220,721
2017-12-01 $79.74 $79.88 $79.39 $79.71 $73.86 94,029
2017-11-30 $80.11 $80.28 $79.85 $79.93 $74.06 124,721
2017-11-29 $80.42 $80.52 $79.85 $79.94 $74.07 80,514
2017-11-28 $80.47 $80.65 $80.29 $80.60 $74.68 96,096
2017-11-27 $80.62 $80.69 $80.25 $80.25 $74.36 198,630
2017-11-24 $80.72 $80.80 $80.48 $80.65 $74.73 53,899
2017-11-22 $80.16 $80.17 $79.74 $80.03 $74.16 85,550
2017-11-21 $79.74 $79.96 $79.73 $79.92 $74.05 100,501
2017-11-20 $79.21 $79.44 $79.19 $79.26 $73.44 190,281
2017-11-17 $79.04 $79.12 $78.81 $78.86 $73.07 144,209
2017-11-16 $78.98 $79.20 $78.93 $79.17 $73.36 94,625
2017-11-15 $78.10 $78.34 $77.94 $78.18 $72.44 68,046
2017-11-14 $78.61 $78.74 $78.43 $78.70 $72.92 69,433
2017-11-13 $78.24 $78.69 $78.21 $78.65 $72.88 84,686
2017-11-10 $78.97 $78.99 $78.77 $78.85 $73.06 98,628
2017-11-09 $78.82 $79.13 $78.63 $79.12 $73.31 106,734
2017-11-08 $79.56 $79.79 $79.37 $79.69 $73.84 87,552
2017-11-07 $79.48 $79.55 $79.15 $79.25 $73.43 150,346
2017-11-06 $79.43 $79.65 $79.33 $79.61 $73.77 75,987
2017-11-03 $79.49 $79.59 $79.27 $79.48 $73.65 116,094
2017-11-02 $79.34 $79.47 $79.20 $79.47 $73.64 73,293
2017-11-01 $79.62 $79.71 $79.25 $79.35 $73.53 230,438
2017-10-31 $79.00 $79.37 $79.00 $79.23 $73.41 97,677
2017-10-30 $78.75 $78.88 $78.70 $78.88 $73.09 105,359
2017-10-27 $78.48 $78.79 $78.40 $78.74 $72.96 93,308
2017-10-26 $78.65 $78.70 $78.40 $78.47 $72.71 116,153
2017-10-25 $78.59 $78.63 $78.10 $78.29 $72.54 134,967
2017-10-24 $78.45 $78.72 $78.45 $78.46 $72.70 101,260
2017-10-23 $78.71 $78.75 $78.46 $78.46 $72.70 107,088
2017-10-20 $78.57 $78.66 $78.47 $78.57 $72.80 71,335
2017-10-19 $78.59 $78.79 $78.57 $78.74 $72.96 108,140
2017-10-18 $78.82 $79.06 $78.79 $79.02 $73.22 124,376
2017-10-17 $78.78 $78.88 $78.65 $78.79 $73.01 88,427
2017-10-16 $79.12 $79.19 $78.99 $79.06 $73.26 71,218
2017-10-13 $79.30 $79.30 $79.06 $79.14 $73.33 128,524
2017-10-12 $78.60 $78.81 $78.52 $78.67 $72.90 100,954
2017-10-11 $78.40 $78.64 $78.40 $78.62 $72.85 133,846
2017-10-10 $78.15 $78.41 $78.06 $78.35 $72.60 67,165
2017-10-09 $77.67 $77.67 $77.46 $77.50 $71.81 98,601
2017-10-06 $77.28 $77.48 $77.09 $77.47 $71.78 67,432
2017-10-05 $77.54 $77.70 $77.49 $77.58 $71.89 79,942
2017-10-04 $77.70 $77.86 $77.67 $77.78 $72.07 125,045
2017-10-03 $77.51 $77.75 $77.49 $77.67 $71.97 75,967
2017-10-02 $77.24 $77.50 $77.24 $77.45 $71.77 397,139
2017-09-29 $77.16 $77.51 $76.98 $77.39 $71.71 72,371
2017-09-28 $76.76 $77.08 $76.71 $76.98 $71.33 79,515
2017-09-27 $76.45 $76.85 $76.31 $76.75 $71.12 154,220
2017-09-26 $76.76 $76.82 $76.51 $76.76 $71.13 78,358
2017-09-25 $77.16 $77.28 $76.82 $77.00 $71.35 86,503
2017-09-22 $77.41 $77.48 $77.25 $77.37 $71.69 97,107
2017-09-21 $77.17 $77.34 $77.01 $77.26 $71.59 81,336
2017-09-20 $77.73 $77.94 $77.16 $77.54 $71.85 88,033
2017-09-19 $77.76 $77.80 $77.59 $77.74 $72.03 59,246
2017-09-18 $77.57 $77.68 $77.35 $77.52 $71.83 111,986
2017-09-15 $77.31 $77.43 $77.25 $77.40 $71.72 67,697
2017-09-14 $77.07 $77.30 $77.06 $77.23 $71.56 178,963
2017-09-13 $77.48 $77.49 $77.12 $77.13 $71.47 89,785
2017-09-12 $77.72 $77.74 $77.57 $77.68 $71.98 80,503
2017-09-11 $77.57 $77.72 $77.45 $77.61 $71.91 86,238
2017-09-08 $77.19 $77.25 $77.04 $77.10 $71.44 84,360
2017-09-07 $76.94 $77.00 $76.77 $76.97 $71.32 119,526
2017-09-06 $76.21 $76.45 $76.13 $76.31 $70.71 125,408
2017-09-05 $76.07 $76.20 $75.55 $75.83 $70.26 101,919
2017-09-01 $76.43 $76.50 $76.22 $76.31 $70.71 85,222
2017-08-31 $75.83 $76.18 $75.66 $76.13 $70.54 94,869
2017-08-30 $75.48 $75.54 $75.38 $75.49 $69.95 68,853
2017-08-29 $75.49 $75.72 $75.42 $75.58 $70.03 80,205
2017-08-28 $75.90 $75.94 $75.77 $75.81 $70.25 111,200
2017-08-25 $75.63 $75.99 $75.56 $75.83 $70.26 135,650
2017-08-24 $75.56 $75.62 $75.35 $75.36 $69.83 107,205
2017-08-23 $75.35 $75.53 $75.26 $75.51 $69.97 64,210
2017-08-22 $75.35 $75.58 $75.16 $75.58 $70.03 99,209
2017-08-21 $75.08 $75.16 $74.85 $75.07 $69.56 78,320
2017-08-18 $75.04 $75.16 $74.87 $74.96 $69.46 124,759
2017-08-17 $75.48 $75.62 $74.93 $74.98 $69.48 122,773
2017-08-16 $75.33 $75.75 $75.28 $75.71 $70.15 111,932
2017-08-15 $75.23 $75.23 $74.91 $75.17 $69.65 90,222
2017-08-14 $75.20 $75.36 $75.12 $75.25 $69.73 81,404
2017-08-11 $74.73 $74.86 $74.54 $74.74 $69.25 67,178
2017-08-10 $75.32 $75.32 $74.63 $74.72 $69.24 131,835
2017-08-09 $75.45 $75.74 $75.39 $75.73 $70.17 65,369
2017-08-08 $76.14 $76.24 $75.79 $75.82 $70.25 147,514
2017-08-07 $76.11 $76.28 $76.06 $76.27 $70.67 73,369
2017-08-04 $76.29 $76.29 $75.92 $76.24 $70.64 157,511
2017-08-03 $76.13 $76.32 $76.07 $76.10 $70.51 75,657
2017-08-02 $76.09 $76.20 $75.88 $75.95 $70.38 110,628
2017-08-01 $76.12 $76.28 $75.99 $76.06 $70.48 63,102
2017-07-31 $75.59 $75.71 $75.42 $75.67 $70.12 121,043
2017-07-28 $75.41 $75.61 $75.20 $75.60 $70.05 57,097
2017-07-27 $76.00 $76.01 $75.40 $75.69 $70.13 142,767
2017-07-26 $75.43 $75.87 $75.28 $75.75 $70.19 120,888
2017-07-25 $75.54 $75.54 $75.20 $75.27 $69.75 82,832
2017-07-24 $75.21 $75.31 $75.00 $75.29 $69.76 81,720
2017-07-21 $75.44 $75.55 $75.22 $75.55 $70.00 138,638
2017-07-20 $75.75 $75.88 $75.56 $75.75 $70.19 196,334
2017-07-19 $75.29 $75.51 $75.19 $75.44 $69.90 115,326
2017-07-18 $74.98 $75.12 $74.93 $75.07 $69.56 247,623
2017-07-17 $74.99 $75.16 $74.90 $74.98 $69.48 119,393
2017-07-14 $74.84 $75.19 $74.77 $75.10 $69.59 109,228
2017-07-13 $74.44 $74.59 $74.23 $74.50 $69.03 220,559
2017-07-12 $74.15 $74.38 $74.03 $74.31 $68.86 335,473
2017-07-11 $73.24 $73.62 $73.20 $73.54 $68.14 94,443
2017-07-10 $73.29 $73.52 $73.27 $73.45 $68.06 149,165
2017-07-07 $73.00 $73.32 $72.88 $73.23 $67.86 113,803
2017-07-06 $73.15 $73.32 $72.99 $73.18 $67.81 154,066
2017-07-05 $73.42 $73.71 $73.27 $73.70 $68.29 128,584
2017-07-03 $73.78 $73.89 $73.64 $73.70 $68.29 203,392
2017-06-30 $74.08 $74.17 $73.65 $73.96 $68.53 150,474
2017-06-29 $74.38 $74.38 $73.61 $73.85 $68.43 489,969
2017-06-28 $74.58 $74.97 $74.51 $74.86 $69.37 132,979
2017-06-27 $74.59 $74.70 $74.44 $74.55 $69.08 147,440
2017-06-26 $75.01 $75.05 $74.57 $74.65 $69.17 155,954
2017-06-23 $74.35 $74.60 $74.26 $74.52 $69.05 91,193
2017-06-22 $74.27 $74.41 $74.23 $74.23 $68.78 98,147
2017-06-21 $74.25 $74.34 $74.13 $74.28 $68.83 114,070
2017-06-20 $74.68 $74.79 $74.17 $74.24 $68.79 146,502
2017-06-19 $75.64 $75.78 $75.58 $75.73 $69.35 93,579
2017-06-16 $75.02 $75.41 $75.02 $75.40 $69.04 451,442
2017-06-15 $74.37 $74.74 $74.29 $74.72 $68.42 555,095
2017-06-14 $75.81 $75.83 $75.17 $75.38 $69.02 178,951
2017-06-13 $75.11 $75.37 $75.08 $75.34 $68.99 92,558
2017-06-12 $74.75 $74.78 $74.48 $74.70 $68.40 88,308
2017-06-09 $75.12 $75.36 $74.84 $75.12 $68.79 148,955
2017-06-08 $75.38 $75.43 $75.23 $75.43 $69.07 96,797
2017-06-07 $75.85 $75.93 $75.52 $75.76 $69.37 121,437
2017-06-06 $75.79 $75.89 $75.68 $75.84 $69.45 83,402
2017-06-05 $76.17 $76.20 $76.02 $76.15 $69.73 162,947
2017-06-02 $76.18 $76.51 $76.07 $76.45 $70.00 187,489
2017-06-01 $75.37 $75.59 $75.26 $75.59 $69.22 114,764
2017-05-31 $75.26 $75.31 $74.95 $75.02 $68.70 148,099
2017-05-30 $74.55 $74.82 $74.55 $74.76 $68.46 89,672
2017-05-26 $74.59 $74.76 $74.52 $74.76 $68.46 102,969
2017-05-25 $74.82 $74.95 $74.71 $74.84 $68.53 125,347
2017-05-24 $74.53 $74.81 $74.42 $74.78 $68.48 123,176
2017-05-23 $74.86 $74.92 $74.53 $74.66 $68.37 263,499
2017-05-22 $74.67 $74.79 $74.58 $74.74 $68.44 195,800
2017-05-19 $74.18 $74.52 $74.18 $74.52 $68.24 127,141
2017-05-18 $73.49 $73.79 $73.43 $73.73 $67.51 113,559
2017-05-17 $74.02 $74.09 $73.55 $73.58 $67.38 158,344
2017-05-16 $74.22 $74.27 $74.09 $74.20 $67.94 228,553
2017-05-15 $73.55 $73.71 $73.52 $73.70 $67.49 158,868
2017-05-12 $73.10 $73.45 $73.09 $73.45 $67.26 118,951
2017-05-11 $72.82 $72.96 $72.66 $72.96 $66.81 125,676
2017-05-10 $73.04 $73.11 $72.95 $73.10 $66.94 89,316
2017-05-09 $73.02 $73.08 $72.83 $72.98 $66.83 216,277
2017-05-08 $73.05 $73.05 $72.84 $73.01 $66.85 131,269
2017-05-05 $72.83 $73.44 $72.80 $73.44 $67.25 190,334
2017-05-04 $72.32 $72.82 $72.24 $72.82 $66.68 156,082
2017-05-03 $72.13 $72.19 $71.94 $72.11 $66.03 166,026
2017-05-02 $71.97 $72.27 $71.94 $72.25 $66.16 389,377
2017-05-01 $71.82 $71.86 $71.68 $71.76 $65.71 323,884
2017-04-28 $71.64 $71.66 $71.50 $71.57 $65.54 68,162
2017-04-27 $71.62 $71.71 $71.44 $71.70 $65.66 78,436
2017-04-26 $71.41 $71.60 $71.33 $71.41 $65.39 128,755
2017-04-25 $71.40 $71.64 $71.34 $71.57 $65.54 122,623
2017-04-24 $70.98 $71.21 $70.90 $71.15 $65.15 133,185
2017-04-21 $69.57 $69.65 $69.46 $69.59 $63.72 120,769
2017-04-20 $69.71 $69.86 $69.64 $69.69 $63.81 115,243
2017-04-19 $69.57 $69.59 $69.11 $69.24 $63.40 103,418
2017-04-18 $69.37 $69.53 $69.17 $69.51 $63.65 110,882
2017-04-17 $69.73 $69.87 $69.66 $69.79 $63.91 70,989
2017-04-13 $69.52 $69.57 $69.30 $69.38 $63.53 85,177
2017-04-12 $69.58 $69.73 $69.40 $69.69 $63.81 140,963
2017-04-11 $69.47 $69.59 $69.12 $69.59 $63.72 181,928
2017-04-10 $69.21 $69.34 $69.10 $69.24 $63.40 317,807
2017-04-07 $69.25 $69.44 $69.18 $69.26 $63.42 251,256
2017-04-06 $69.41 $69.44 $69.18 $69.30 $63.46 168,397
2017-04-05 $69.60 $69.76 $69.30 $69.36 $63.51 125,663
2017-04-04 $69.38 $69.63 $69.32 $69.63 $63.76 198,447
2017-04-03 $69.49 $69.58 $69.12 $69.56 $63.70 315,753
2017-03-31 $69.34 $69.62 $69.24 $69.49 $63.63 83,799
2017-03-30 $69.73 $69.82 $69.53 $69.53 $63.67 114,187
2017-03-29 $69.55 $69.86 $69.55 $69.83 $63.94 187,866
2017-03-28 $69.67 $69.91 $69.64 $69.83 $63.94 350,288
2017-03-27 $69.38 $69.68 $69.29 $69.60 $63.73 85,091
2017-03-24 $69.29 $69.52 $69.28 $69.42 $63.57 248,213
2017-03-23 $68.87 $69.25 $68.87 $69.11 $63.28 124,534
2017-03-22 $68.70 $68.97 $68.57 $68.93 $63.12 151,501
2017-03-21 $69.51 $69.54 $68.75 $68.80 $63.00 271,641
2017-03-20 $69.25 $69.36 $69.00 $69.08 $63.26 136,814
2017-03-17 $69.10 $69.30 $69.00 $69.12 $63.29 87,921
2017-03-16 $69.00 $69.02 $68.83 $68.98 $63.16 79,947
2017-03-15 $67.79 $68.66 $67.76 $68.64 $62.85 197,114
2017-03-14 $67.60 $67.78 $67.58 $67.67 $61.96 132,576
2017-03-13 $67.87 $68.00 $67.85 $67.96 $62.23 206,837
2017-03-10 $67.57 $67.73 $67.44 $67.66 $61.96 216,100
2017-03-09 $67.02 $67.12 $66.90 $67.10 $61.44 141,624
2017-03-08 $67.03 $67.09 $66.84 $66.84 $61.20 242,354
2017-03-07 $67.17 $67.29 $67.02 $67.14 $61.48 244,880
2017-03-06 $67.44 $67.44 $67.25 $67.38 $61.70 104,403
2017-03-03 $67.39 $67.70 $67.28 $67.66 $61.96 92,793
2017-03-02 $67.51 $67.55 $67.34 $67.40 $61.72 162,185
2017-03-01 $67.54 $67.93 $67.42 $67.77 $62.06 155,343
2017-02-28 $67.29 $67.44 $67.15 $67.20 $61.53 130,257
2017-02-27 $67.17 $67.38 $67.06 $67.37 $61.69 477,196
2017-02-24 $67.11 $67.32 $67.01 $67.30 $61.63 474,844
2017-02-23 $67.70 $67.73 $67.53 $67.59 $61.89 695,715
2017-02-22 $67.24 $67.55 $67.20 $67.52 $61.83 198,912
2017-02-21 $67.12 $67.39 $67.09 $67.39 $61.71 113,825
2017-02-17 $67.07 $67.25 $66.95 $67.24 $61.57 285,086
2017-02-16 $66.95 $67.13 $66.90 $67.13 $61.47 111,702
2017-02-15 $66.37 $66.89 $66.37 $66.85 $61.21 139,845
2017-02-14 $66.70 $66.70 $66.33 $66.68 $61.06 199,076
2017-02-13 $66.95 $67.05 $66.86 $66.92 $61.28 139,172
2017-02-10 $66.54 $66.79 $66.47 $66.75 $61.12 303,077
2017-02-09 $66.50 $66.64 $66.39 $66.61 $60.99 156,771
2017-02-08 $66.23 $66.45 $66.14 $66.42 $60.82 215,457
2017-02-07 $66.06 $66.17 $66.01 $66.13 $60.55 252,214
2017-02-06 $65.97 $66.09 $65.84 $66.07 $60.50 401,181
2017-02-03 $66.47 $66.59 $66.35 $66.54 $60.93 183,355
2017-02-02 $66.36 $66.41 $66.10 $66.28 $60.69 279,598
2017-02-01 $66.30 $66.36 $66.05 $66.26 $60.67 406,137
2017-01-31 $65.96 $66.09 $65.78 $66.03 $60.46 132,829
2017-01-30 $65.68 $65.85 $65.49 $65.83 $60.28 176,129
2017-01-27 $66.22 $66.25 $66.03 $66.19 $60.61 467,406
2017-01-26 $66.28 $66.29 $66.08 $66.15 $60.57 157,410
2017-01-25 $66.07 $66.39 $66.02 $66.39 $60.79 313,626
2017-01-24 $65.62 $65.83 $65.57 $65.79 $60.24 187,964
2017-01-23 $65.39 $65.63 $65.26 $65.60 $60.07 664,125
2017-01-20 $65.30 $65.45 $65.21 $65.45 $59.93 338,608
2017-01-19 $65.16 $65.17 $64.91 $65.15 $59.66 255,476
2017-01-18 $65.33 $65.42 $65.06 $65.24 $59.74 297,869
2017-01-17 $65.31 $65.41 $65.23 $65.40 $59.89 548,581
2017-01-13 $65.40 $65.59 $65.29 $65.59 $60.06 1,421,341
2017-01-12 $65.40 $65.41 $65.14 $65.32 $59.81 1,393,273
2017-01-11 $64.98 $65.37 $64.81 $65.34 $59.83 209,074
2017-01-10 $65.08 $65.22 $65.01 $65.05 $59.57 229,247
2017-01-09 $64.80 $65.08 $64.77 $65.00 $59.52 580,462
2017-01-06 $64.93 $65.03 $64.85 $64.92 $59.45 229,209
2017-01-05 $64.74 $65.20 $64.73 $65.16 $59.67 254,223
2017-01-04 $64.03 $64.48 $64.03 $64.48 $59.04 968,619
2017-01-03 $63.65 $63.86 $63.60 $63.79 $58.41 1,065,678
2016-12-30 $64.01 $64.01 $63.52 $63.69 $58.32 416,319
2016-12-29 $63.47 $63.60 $63.40 $63.46 $58.11 357,349
2016-12-28 $63.42 $63.44 $63.17 $63.25 $57.92 297,265
2016-12-27 $63.44 $63.53 $63.41 $63.42 $58.07 403,128
2016-12-23 $63.23 $63.41 $63.23 $63.40 $58.05 667,055
2016-12-22 $63.31 $63.42 $63.19 $63.23 $57.90 309,089
2016-12-21 $63.40 $63.44 $63.28 $63.28 $57.94 316,164
2016-12-20 $63.55 $63.78 $63.55 $63.77 $58.03 434,891
2016-12-19 $63.52 $63.83 $63.50 $63.58 $57.86 424,517
2016-12-16 $63.30 $63.56 $63.27 $63.40 $57.70 422,891
2016-12-15 $63.36 $63.41 $63.19 $63.34 $57.64 876,401
2016-12-14 $64.41 $64.60 $63.47 $63.60 $57.88 1,192,794
2016-12-13 $64.43 $64.85 $64.43 $64.65 $58.83 1,405,045
2016-12-12 $63.89 $64.05 $63.80 $63.89 $58.14 549,089
2016-12-09 $63.78 $64.09 $63.78 $64.03 $58.27 320,077
2016-12-08 $63.56 $63.72 $63.45 $63.60 $57.88 483,590
2016-12-07 $63.28 $63.96 $63.15 $63.85 $58.11 525,143
2016-12-06 $62.99 $63.31 $62.92 $63.28 $57.59 374,178
2016-12-05 $62.98 $63.30 $62.90 $63.17 $57.49 290,056
2016-12-02 $62.36 $62.76 $62.33 $62.60 $56.97 294,303
2016-12-01 $62.82 $62.87 $62.50 $62.62 $56.99 407,604
2016-11-30 $63.43 $63.50 $63.03 $63.07 $57.40 292,856
2016-11-29 $63.06 $63.55 $63.01 $63.42 $57.71 169,272
2016-11-28 $63.10 $63.14 $62.88 $62.98 $57.31 287,841
2016-11-25 $63.25 $63.26 $63.10 $63.20 $57.51 72,363
2016-11-23 $62.53 $62.84 $62.40 $62.80 $57.15 253,726
2016-11-22 $63.04 $63.18 $62.82 $63.10 $57.42 246,953
2016-11-21 $62.79 $63.11 $62.79 $63.09 $57.41 280,508
2016-11-18 $62.84 $62.91 $62.59 $62.70 $57.06 162,034
2016-11-17 $63.08 $63.34 $63.08 $63.20 $57.51 291,637
2016-11-16 $62.73 $62.99 $62.69 $62.77 $57.12 190,747
2016-11-15 $63.05 $63.41 $62.90 $63.41 $57.70 460,068
2016-11-14 $63.13 $63.19 $62.84 $63.09 $57.41 172,267
2016-11-11 $63.85 $63.85 $63.39 $63.65 $57.92 161,042
2016-11-10 $64.37 $64.44 $63.70 $64.08 $58.31 251,627
2016-11-09 $64.39 $65.12 $64.37 $64.85 $59.02 181,092
2016-11-08 $64.61 $65.07 $64.57 $64.91 $59.07 180,812
2016-11-07 $64.65 $64.90 $64.56 $64.89 $59.05 706,424
2016-11-04 $64.27 $64.43 $64.06 $64.10 $58.33 187,066
2016-11-03 $64.99 $64.99 $64.55 $64.63 $58.81 695,618
2016-11-02 $65.15 $65.24 $64.73 $64.80 $58.97 696,933
2016-11-01 $65.44 $65.56 $64.92 $65.17 $59.31 176,099
2016-10-31 $65.21 $65.39 $65.11 $65.32 $59.44 189,073
2016-10-28 $65.36 $65.49 $65.20 $65.33 $59.45 171,405
2016-10-27 $65.81 $65.84 $65.52 $65.55 $59.65 95,517
2016-10-26 $65.66 $65.86 $65.52 $65.64 $59.73 125,196
2016-10-25 $65.94 $66.04 $65.77 $65.90 $59.97 136,664
2016-10-24 $66.35 $66.38 $66.00 $66.12 $60.17 101,022
2016-10-21 $66.16 $66.32 $66.06 $66.29 $60.33 161,802
2016-10-20 $66.40 $66.72 $66.36 $66.56 $60.57 164,265
2016-10-19 $66.60 $66.78 $66.54 $66.71 $60.71 139,423
2016-10-18 $66.56 $66.72 $66.43 $66.58 $60.59 105,924
2016-10-17 $65.95 $66.10 $65.83 $65.91 $59.98 94,008
2016-10-14 $66.50 $66.59 $66.14 $66.14 $60.19 177,685
2016-10-13 $65.72 $66.30 $65.52 $66.12 $60.17 156,502
2016-10-12 $66.33 $66.44 $66.13 $66.28 $60.32 90,918
2016-10-11 $67.19 $67.19 $66.34 $66.50 $60.52 85,974
2016-10-10 $67.34 $67.52 $67.29 $67.36 $61.30 57,749
2016-10-07 $67.36 $67.38 $66.72 $67.25 $61.20 128,438
2016-10-06 $67.65 $67.78 $67.54 $67.72 $61.63 308,076
2016-10-05 $68.26 $68.31 $68.08 $68.25 $62.11 76,617
2016-10-04 $68.43 $68.60 $67.98 $68.12 $61.99 165,731
2016-10-03 $68.35 $68.39 $68.13 $68.33 $62.18 83,169
2016-09-30 $68.04 $68.59 $68.03 $68.38 $62.23 111,209
2016-09-29 $68.57 $68.67 $67.76 $67.95 $61.84 164,126
2016-09-28 $68.65 $69.02 $68.36 $69.02 $62.81 102,977
2016-09-27 $67.98 $68.57 $67.92 $68.52 $62.35 87,549
2016-09-26 $68.22 $68.22 $68.00 $68.11 $61.98 97,538
2016-09-23 $68.71 $68.83 $68.59 $68.67 $62.49 73,435
2016-09-22 $69.42 $69.52 $69.06 $69.18 $62.96 128,435
2016-09-21 $68.04 $68.56 $67.75 $68.48 $62.32 119,098
2016-09-20 $67.71 $67.82 $67.48 $67.50 $61.43 122,281
2016-09-19 $67.33 $67.38 $66.94 $67.06 $61.03 132,877
2016-09-16 $66.81 $66.93 $66.57 $66.72 $60.72 91,948
2016-09-15 $66.93 $67.57 $66.81 $67.50 $61.43 64,210
2016-09-14 $66.85 $67.16 $66.76 $66.90 $60.88 88,857
2016-09-13 $67.33 $67.39 $66.62 $66.86 $60.84 114,898
2016-09-12 $67.05 $68.02 $66.88 $68.02 $61.90 97,870
2016-09-09 $68.02 $68.05 $67.31 $67.31 $61.25 117,537
2016-09-08 $69.01 $69.11 $68.70 $68.80 $62.61 102,113
2016-09-07 $69.26 $69.36 $68.98 $69.09 $62.87 116,291
2016-09-06 $68.66 $69.05 $68.58 $68.97 $62.76 101,870
2016-09-02 $68.29 $68.54 $68.16 $68.45 $62.29 95,843
2016-09-01 $67.47 $67.78 $67.43 $67.74 $61.65 78,670
2016-08-31 $67.41 $67.47 $67.10 $67.27 $61.22 161,250
2016-08-30 $67.74 $67.88 $67.51 $67.63 $61.54 124,077
2016-08-29 $67.56 $67.87 $67.52 $67.81 $61.71 258,548
2016-08-26 $68.28 $68.81 $67.40 $67.63 $61.54 113,372
2016-08-25 $68.20 $68.33 $68.08 $68.12 $61.99 128,575
2016-08-24 $68.70 $68.70 $68.34 $68.36 $62.21 161,328
2016-08-23 $68.89 $68.98 $68.65 $68.68 $62.50 101,502
2016-08-22 $68.22 $68.45 $68.07 $68.36 $62.21 485,261
2016-08-19 $68.13 $68.34 $67.93 $68.25 $62.11 81,146
2016-08-18 $68.43 $68.78 $68.42 $68.77 $62.58 124,714
2016-08-17 $68.39 $68.64 $68.06 $68.57 $62.40 241,174
2016-08-16 $68.64 $68.85 $68.57 $68.63 $62.45 134,297
2016-08-15 $68.82 $69.01 $68.78 $68.85 $62.66 114,164
2016-08-12 $68.73 $68.75 $68.43 $68.52 $62.35 131,451
2016-08-11 $68.47 $68.76 $68.45 $68.64 $62.46 111,187
2016-08-10 $68.32 $68.32 $68.04 $68.10 $61.97 73,237
2016-08-09 $67.54 $67.97 $67.53 $67.76 $61.66 229,489
2016-08-08 $67.27 $67.27 $67.12 $67.24 $61.19 102,738
2016-08-05 $67.24 $67.49 $67.24 $67.41 $61.34 143,747
2016-08-04 $67.08 $67.28 $66.98 $67.27 $61.22 92,377
2016-08-03 $67.00 $67.11 $66.88 $67.09 $61.05 128,238
2016-08-02 $67.74 $67.74 $67.30 $67.52 $61.44 137,979
2016-08-01 $67.83 $68.01 $67.58 $67.64 $61.55 146,103
2016-07-29 $67.70 $68.10 $67.56 $68.00 $61.88 116,557
2016-07-28 $67.26 $67.29 $66.92 $67.22 $61.17 107,217
2016-07-27 $67.16 $67.23 $66.60 $67.08 $61.04 362,341
2016-07-26 $67.04 $67.19 $66.77 $67.00 $60.97 228,826
2016-07-25 $66.74 $66.74 $66.44 $66.62 $60.63 245,280
2016-07-22 $66.66 $66.69 $66.46 $66.61 $60.62 139,039
2016-07-21 $66.57 $66.72 $66.38 $66.52 $60.53 338,043
2016-07-20 $66.70 $66.96 $66.62 $66.83 $60.82 127,954
2016-07-19 $66.28 $66.37 $66.05 $66.24 $60.28 175,297
2016-07-18 $66.57 $66.80 $66.42 $66.64 $60.64 133,491
2016-07-15 $66.56 $66.56 $66.30 $66.46 $60.48 196,090
2016-07-14 $66.85 $66.97 $66.74 $66.85 $60.84 77,014
2016-07-13 $66.56 $66.68 $66.33 $66.41 $60.43 143,465
2016-07-12 $66.70 $66.81 $66.44 $66.54 $60.55 290,871
2016-07-11 $65.88 $66.19 $65.80 $65.98 $60.04 100,459
2016-07-08 $64.81 $65.15 $64.71 $65.12 $59.26 170,255
2016-07-07 $64.66 $64.78 $64.10 $64.32 $58.53 283,711
2016-07-06 $63.96 $64.54 $63.58 $64.54 $58.73 308,048
2016-07-05 $64.93 $64.93 $64.32 $64.50 $58.70 180,320
2016-07-01 $65.63 $65.70 $65.45 $65.53 $59.63 250,366
2016-06-30 $64.76 $65.46 $64.55 $65.42 $59.53 636,392
2016-06-29 $64.36 $64.77 $64.19 $64.60 $58.79 2,044,357
2016-06-28 $63.13 $63.55 $62.69 $63.53 $57.81 2,903,142
2016-06-27 $62.07 $62.07 $61.05 $61.72 $56.17 313,737
2016-06-24 $62.98 $63.98 $62.41 $62.48 $56.86 585,799
2016-06-23 $67.00 $67.49 $66.64 $67.48 $61.41 126,126
2016-06-22 $66.12 $66.42 $65.82 $65.89 $59.96 172,374
2016-06-21 $66.97 $67.38 $66.72 $66.89 $59.96 196,404
2016-06-20 $66.64 $66.76 $66.32 $66.36 $59.48 357,233
2016-06-17 $64.65 $65.04 $64.23 $64.88 $58.16 128,383
2016-06-16 $63.66 $64.66 $63.19 $64.66 $57.96 101,069
2016-06-15 $64.69 $64.84 $64.39 $64.54 $57.85 130,887
2016-06-14 $64.25 $64.38 $63.73 $64.10 $57.46 195,145
2016-06-13 $65.14 $65.50 $64.83 $64.94 $58.21 160,223
2016-06-10 $66.47 $66.47 $65.73 $65.93 $59.10 103,501
2016-06-09 $67.61 $67.83 $67.49 $67.70 $60.68 72,089
2016-06-08 $68.47 $68.54 $68.31 $68.41 $61.32 149,354
2016-06-07 $68.30 $68.51 $68.30 $68.34 $61.26 103,645
2016-06-06 $67.92 $68.05 $67.72 $67.92 $60.88 81,381
2016-06-03 $67.37 $67.64 $67.08 $67.63 $60.62 114,084
2016-06-02 $66.82 $67.08 $66.65 $67.08 $60.13 261,850
2016-06-01 $66.82 $67.06 $66.73 $67.02 $60.07 82,327
2016-05-31 $67.37 $67.39 $66.71 $66.85 $59.92 169,513
2016-05-27 $67.07 $67.16 $66.86 $67.03 $60.08 71,721
2016-05-26 $67.16 $67.19 $66.89 $67.09 $60.14 300,342
2016-05-25 $66.75 $67.03 $66.75 $66.92 $59.98 268,896
2016-05-24 $65.92 $66.60 $65.92 $66.47 $59.58 176,157
2016-05-23 $65.64 $65.72 $65.43 $65.53 $58.74 122,529
2016-05-20 $65.83 $65.89 $65.62 $65.79 $58.97 61,788
2016-05-19 $65.17 $65.33 $64.99 $65.22 $58.46 115,885
2016-05-18 $65.74 $66.27 $65.40 $65.65 $58.85 127,432
2016-05-17 $66.11 $66.21 $65.57 $65.64 $58.84 496,197
2016-05-16 $65.77 $66.26 $65.53 $66.23 $59.37 125,063
2016-05-13 $65.69 $65.90 $65.41 $65.48 $58.69 96,689
2016-05-12 $66.72 $66.72 $65.86 $66.11 $59.26 101,160
2016-05-11 $66.43 $66.59 $66.15 $66.16 $59.30 114,777
2016-05-10 $66.25 $66.74 $66.25 $66.73 $59.81 241,478
2016-05-09 $66.05 $66.16 $65.79 $65.84 $59.02 112,795
2016-05-06 $65.29 $65.65 $65.22 $65.64 $58.84 166,892
2016-05-05 $65.68 $65.70 $65.33 $65.49 $58.70 956,558
2016-05-04 $65.91 $65.91 $65.43 $65.57 $58.77 1,225,578
2016-05-03 $66.77 $66.77 $66.23 $66.30 $59.43 172,441
2016-05-02 $67.06 $67.28 $66.96 $67.26 $60.29 85,673
2016-04-29 $66.89 $66.90 $66.32 $66.57 $59.67 85,910
2016-04-28 $66.92 $67.32 $66.64 $66.74 $59.82 132,407
2016-04-27 $67.43 $67.81 $67.24 $67.67 $60.66 377,312
2016-04-26 $67.67 $67.70 $67.35 $67.54 $60.54 93,986
2016-04-25 $67.42 $67.49 $67.18 $67.47 $60.48 76,366
2016-04-22 $67.74 $67.78 $67.35 $67.59 $60.58 111,352
2016-04-21 $68.04 $68.04 $67.59 $67.72 $60.70 78,287
2016-04-20 $68.34 $68.58 $68.10 $68.21 $61.14 125,865
2016-04-19 $68.37 $68.60 $68.15 $68.44 $61.35 92,586
2016-04-18 $66.63 $67.30 $66.63 $67.25 $60.28 131,951
2016-04-15 $66.82 $66.87 $66.64 $66.66 $59.75 82,939
2016-04-14 $66.94 $67.05 $66.77 $66.82 $59.89 133,261
2016-04-13 $66.60 $66.79 $66.42 $66.71 $59.80 304,068
2016-04-12 $65.54 $66.04 $65.15 $65.93 $59.10 519,350
2016-04-11 $65.63 $65.85 $65.20 $65.20 $58.44 121,182
2016-04-08 $65.34 $65.48 $65.13 $65.31 $58.54 157,294
2016-04-07 $64.63 $64.78 $64.04 $64.25 $57.59 67,572
2016-04-06 $64.29 $65.14 $64.24 $65.14 $58.39 156,489
2016-04-05 $64.18 $64.25 $63.94 $64.07 $57.43 71,896
2016-04-04 $65.44 $65.44 $65.03 $65.09 $58.34 82,243
2016-04-01 $64.46 $65.19 $64.31 $65.18 $58.42 123,344
2016-03-31 $66.05 $66.21 $65.77 $65.81 $58.99 121,575
2016-03-30 $66.38 $66.66 $66.22 $66.37 $59.49 137,616
2016-03-29 $64.87 $65.86 $64.65 $65.82 $59.00 101,065
2016-03-28 $65.04 $65.14 $64.82 $65.01 $58.27 101,497
2016-03-24 $64.36 $64.63 $64.30 $64.59 $57.90 146,706
2016-03-23 $65.34 $65.34 $64.87 $64.93 $58.20 233,254
2016-03-22 $64.98 $65.48 $64.91 $65.38 $58.60 128,178
2016-03-21 $65.25 $65.51 $65.19 $65.36 $58.59 104,451
2016-03-18 $65.35 $65.58 $65.18 $65.49 $58.70 89,542
2016-03-17 $65.15 $65.72 $65.10 $65.56 $58.76 102,529
2016-03-16 $64.19 $65.31 $64.11 $65.30 $58.53 111,670
2016-03-15 $64.61 $64.69 $64.46 $64.66 $57.96 111,903
2016-03-14 $65.29 $65.38 $65.12 $65.24 $58.48 384,875
2016-03-11 $64.87 $65.34 $64.75 $65.31 $58.54 112,447
2016-03-10 $64.45 $64.71 $63.39 $63.88 $57.26 102,382
2016-03-09 $63.99 $64.07 $63.78 $63.86 $57.24 119,381
2016-03-08 $63.82 $63.96 $63.56 $63.63 $57.03 87,435
2016-03-07 $63.63 $64.31 $63.49 $64.13 $57.48 125,823
2016-03-04 $64.31 $64.61 $64.14 $64.32 $57.65 243,409
2016-03-03 $63.49 $63.90 $63.37 $63.84 $57.22 133,905
2016-03-02 $63.14 $63.55 $63.01 $63.53 $56.95 115,479
2016-03-01 $62.61 $63.44 $62.54 $63.38 $56.81 162,547
2016-02-29 $61.91 $62.28 $61.65 $61.67 $55.28 65,804
2016-02-26 $62.63 $62.65 $61.97 $62.07 $55.64 135,241
2016-02-25 $61.94 $62.40 $61.69 $62.40 $55.93 107,467
2016-02-24 $60.94 $61.81 $60.66 $61.77 $55.37 100,436
2016-02-23 $62.32 $62.38 $61.68 $61.78 $55.38 85,000
2016-02-22 $62.38 $62.70 $62.37 $62.66 $56.17 103,639
2016-02-19 $61.69 $62.07 $61.46 $62.03 $55.60 254,172
2016-02-18 $62.50 $62.50 $61.90 $61.99 $55.56 483,961
2016-02-17 $61.78 $62.32 $61.78 $62.19 $55.74 99,613
2016-02-16 $61.18 $61.27 $60.65 $61.23 $54.88 149,202
2016-02-12 $59.42 $60.11 $59.20 $60.08 $53.85 319,917
2016-02-11 $59.52 $59.68 $58.99 $59.47 $53.31 257,653
2016-02-10 $60.63 $60.89 $60.14 $60.17 $53.93 239,390
2016-02-09 $59.54 $60.39 $59.40 $60.12 $53.89 141,439
2016-02-08 $60.76 $60.76 $60.04 $60.50 $54.23 1,236,180
2016-02-05 $62.64 $62.69 $61.43 $61.64 $55.25 2,494,640
2016-02-04 $62.72 $63.23 $62.52 $62.97 $56.44 260,889
2016-02-03 $63.18 $63.38 $62.10 $63.35 $56.78 283,979
2016-02-02 $63.38 $63.39 $62.58 $62.79 $56.28 435,760
2016-02-01 $63.65 $64.26 $63.49 $64.07 $57.43 362,917
2016-01-29 $63.04 $63.98 $63.01 $63.96 $57.33 298,749
2016-01-28 $62.98 $63.05 $62.16 $62.66 $56.17 211,066
2016-01-27 $63.02 $63.50 $62.34 $62.61 $56.12 212,698
2016-01-26 $62.23 $63.00 $62.07 $63.00 $56.47 596,116
2016-01-25 $62.20 $62.54 $61.99 $62.02 $55.59 2,097,112
2016-01-22 $62.23 $62.68 $62.14 $62.56 $56.08 288,170
2016-01-21 $60.29 $61.19 $59.89 $60.85 $54.54 505,315
2016-01-20 $60.68 $60.85 $59.39 $60.58 $54.30 566,075
2016-01-19 $62.23 $62.31 $61.41 $61.84 $55.43 429,981
2016-01-15 $61.36 $61.69 $60.81 $61.14 $54.80 169,734
2016-01-14 $62.81 $63.52 $62.32 $63.23 $56.68 171,792
2016-01-13 $64.00 $64.06 $62.63 $62.67 $56.17 78,987
2016-01-12 $63.75 $63.83 $63.10 $63.68 $57.08 134,649
2016-01-11 $63.61 $63.61 $62.70 $63.24 $56.69 205,984
2016-01-08 $64.07 $64.07 $62.90 $62.95 $56.43 180,648
2016-01-07 $63.79 $64.37 $63.62 $63.75 $57.14 132,575
2016-01-06 $64.59 $64.96 $64.48 $64.81 $58.09 143,395
2016-01-05 $65.83 $65.98 $65.52 $65.93 $59.10 127,775
2016-01-04 $66.04 $66.82 $65.28 $66.08 $59.23 504,562
2015-12-31 $67.50 $67.56 $67.12 $67.14 $60.18 301,702
2015-12-30 $68.18 $68.24 $67.96 $68.01 $60.96 468,935
2015-12-29 $68.19 $68.54 $68.07 $68.37 $61.28 404,277
2015-12-28 $67.61 $67.62 $67.28 $67.55 $60.55 436,863
2015-12-24 $67.45 $67.78 $67.45 $67.62 $60.61 213,387
2015-12-23 $67.29 $67.78 $67.12 $67.76 $60.74 341,617
2015-12-22 $66.66 $66.93 $66.40 $66.86 $59.93 909,985
2015-12-21 $66.85 $66.92 $66.11 $66.48 $59.59 407,721
2015-12-18 $66.75 $66.85 $66.40 $66.44 $59.32 187,721
2015-12-17 $67.87 $67.87 $67.13 $67.13 $59.93 407,110
2015-12-16 $67.39 $68.07 $67.02 $67.93 $60.65 336,983
2015-12-15 $66.67 $66.96 $66.52 $66.67 $59.52 330,008
2015-12-14 $66.50 $66.52 $65.72 $66.39 $59.27 364,951
2015-12-11 $66.57 $66.60 $66.05 $66.18 $59.09 304,598
2015-12-10 $67.56 $67.61 $67.22 $67.26 $60.05 121,072
2015-12-09 $67.64 $68.03 $66.96 $67.27 $60.06 320,507
2015-12-08 $67.57 $67.85 $67.42 $67.72 $60.46 191,191
2015-12-07 $68.67 $68.73 $68.36 $68.65 $61.29 257,945
2015-12-04 $67.97 $68.90 $67.80 $68.84 $61.46 296,133
2015-12-03 $68.83 $69.10 $67.91 $68.21 $60.90 436,144
2015-12-02 $68.99 $69.08 $68.47 $68.56 $61.21 1,676,654
2015-12-01 $69.05 $69.22 $68.82 $69.21 $61.79 3,214,728
2015-11-30 $68.56 $68.69 $68.42 $68.52 $61.17 197,491
2015-11-27 $68.50 $68.57 $68.39 $68.50 $61.16 64,820
2015-11-25 $68.33 $68.56 $68.22 $68.40 $61.07 327,716
2015-11-24 $67.73 $68.28 $67.56 $68.20 $60.89 1,615,890
2015-11-23 $68.51 $68.63 $68.09 $68.20 $60.89 347,123
2015-11-20 $69.00 $69.06 $68.62 $68.63 $61.27 718,458
2015-11-19 $68.81 $68.91 $68.58 $68.73 $61.36 163,448
2015-11-18 $67.95 $68.44 $67.84 $68.42 $61.09 285,285
2015-11-17 $67.92 $68.21 $67.71 $67.87 $60.59 281,115
2015-11-16 $66.92 $67.63 $66.92 $67.63 $60.38 63,939
2015-11-13 $67.10 $67.14 $66.79 $66.89 $59.72 134,171
2015-11-12 $67.75 $67.93 $67.48 $67.48 $60.25 120,152
2015-11-11 $68.38 $68.45 $68.05 $68.19 $60.88 104,390
2015-11-10 $67.36 $67.69 $67.29 $67.64 $60.39 69,146
2015-11-09 $67.99 $67.99 $67.42 $67.75 $60.49 162,246
2015-11-06 $68.27 $68.46 $67.94 $68.42 $61.09 67,510
2015-11-05 $68.87 $68.94 $68.50 $68.69 $61.33 210,387
2015-11-04 $69.01 $69.04 $68.38 $68.56 $61.21 97,888
2015-11-03 $68.64 $69.15 $68.51 $69.03 $61.63 115,600
2015-11-02 $68.83 $69.09 $68.76 $69.09 $61.68 338,292
2015-10-30 $68.44 $68.92 $68.43 $68.54 $61.19 108,699
2015-10-29 $68.25 $68.64 $68.25 $68.48 $61.14 148,428
2015-10-28 $68.74 $69.20 $68.32 $68.89 $61.51 162,479
2015-10-27 $68.48 $68.59 $68.27 $68.38 $61.05 174,184
2015-10-26 $68.89 $68.98 $68.77 $68.86 $61.48 259,097
2015-10-23 $68.94 $69.16 $68.73 $69.05 $61.64 74,484
2015-10-22 $67.85 $68.55 $67.85 $68.36 $61.03 74,071
2015-10-21 $68.01 $68.01 $67.53 $67.54 $60.30 65,740
2015-10-20 $67.62 $67.73 $67.42 $67.59 $60.34 73,222
2015-10-19 $67.71 $67.81 $67.50 $67.72 $60.46 56,824
2015-10-16 $67.82 $67.97 $67.61 $67.84 $60.57 104,119
2015-10-15 $67.30 $68.03 $67.26 $67.87 $60.59 95,138
2015-10-14 $66.78 $66.99 $66.56 $66.69 $59.54 295,147
2015-10-13 $66.70 $67.13 $66.59 $66.66 $59.51 108,501
2015-10-12 $67.29 $67.38 $67.17 $67.22 $60.01 95,429
2015-10-09 $67.33 $67.52 $67.18 $67.31 $60.09 68,266
2015-10-08 $66.45 $67.32 $66.45 $67.31 $60.09 99,619
2015-10-07 $66.70 $66.95 $66.25 $66.75 $59.59 183,017
2015-10-06 $66.36 $66.61 $66.23 $66.36 $59.25 111,964
2015-10-05 $65.88 $66.46 $65.88 $66.45 $59.33 339,458
2015-10-02 $63.76 $65.02 $63.56 $65.00 $58.03 82,602
2015-10-01 $64.19 $64.19 $63.43 $64.00 $57.14 68,786
2015-09-30 $63.70 $63.88 $63.24 $63.81 $56.97 365,533
2015-09-29 $62.53 $62.81 $62.24 $62.63 $55.92 186,791
2015-09-28 $63.73 $63.78 $62.79 $62.79 $56.06 142,507
2015-09-25 $64.31 $64.43 $63.59 $63.85 $57.01 122,491
2015-09-24 $63.07 $63.44 $62.55 $63.27 $56.49 68,088
2015-09-23 $63.89 $63.89 $63.23 $63.50 $56.69 115,231
2015-09-22 $63.85 $64.02 $63.33 $63.70 $56.87 89,810
2015-09-21 $65.50 $65.58 $65.03 $65.28 $58.28 138,662
2015-09-18 $65.60 $65.85 $65.17 $65.21 $58.22 129,266
2015-09-17 $66.33 $67.33 $66.18 $66.70 $59.55 162,054
2015-09-16 $66.23 $66.53 $66.11 $66.50 $59.37 56,829
2015-09-15 $65.08 $65.58 $64.93 $65.50 $58.48 101,259
2015-09-14 $65.08 $65.15 $64.79 $65.11 $58.13 109,917
2015-09-11 $65.08 $65.59 $64.98 $65.50 $58.48 177,503
2015-09-10 $65.19 $65.75 $65.06 $65.56 $58.53 92,264
2015-09-09 $66.27 $66.36 $64.96 $65.05 $58.08 394,793
2015-09-08 $65.11 $65.36 $64.85 $65.35 $58.34 163,631
2015-09-04 $63.83 $63.99 $63.41 $63.73 $56.90 163,603

BTC iShares MSCI EAFE Growth ETF (EFG) News Headlines

Recent BTC iShares MSCI EAFE Growth ETF (EFG) News
Similar Companies to BTC iShares MSCI EAFE Growth ETF (EFG) 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.