iShares MSCI Israel ETF (EIS) Exchange: NYSE ARCA

Data as of April 24, 2024

$59.17 ($-0.32) -0.53%

iShares MSCI Israel ETF - Daily Information
Click for more stock information on iShares MSCI Israel ETF.
Daily Information Data
Date April 24, 2024
Open $58.89
Previous Close $59.17
High $59.47
Low $58.89
Adjusted Open $58.89
Previous Adjusted Close $59.17
Adjusted High $59.47
Adjusted Low $58.89

About iShares MSCI Israel ETF (EIS)

The Fund seeks to track the investment results of the MSCI Israel Capped Investable Market Index (IMI) (the “Underlying Index”), which is a free float-adjusted market capitalization index designed to measure broad-based equity market performance in Israel. A capping methodology is applied that limits the weight of any single issuer to a maximum of 25% of the Underlying Index. Additionally, the sum of issuers that individually constitute more than 5% of the weight of the Underlying Index cannot exceed a maximum of 50% of the weight of the Underlying Index in the aggregate. The Underlying Index primarily consists of stocks traded on the Tel Aviv Stock Exchange. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and information technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI Israel ETF (EIS)

Date Open High Low Close Adj.Close Volume
2024-04-24 $58.89 $59.47 $58.89 $59.17 $59.17 4,980
2024-04-23 $58.79 $59.69 $58.79 $59.49 $59.49 7,613
2024-04-22 $58.81 $58.94 $58.10 $58.68 $58.68 23,202
2024-04-19 $58.04 $58.10 $57.57 $57.57 $57.57 21,918
2024-04-18 $58.40 $58.73 $57.86 $57.86 $57.86 12,363
2024-04-17 $58.75 $58.75 $57.53 $57.75 $57.75 12,588
2024-04-16 $58.60 $59.00 $58.20 $58.55 $58.55 36,074
2024-04-15 $59.99 $59.99 $58.22 $58.68 $58.68 49,124
2024-04-12 $59.33 $59.41 $58.33 $58.73 $58.73 163,928
2024-04-11 $60.30 $60.52 $59.78 $60.38 $60.38 374,952
2024-04-10 $61.17 $61.17 $60.66 $60.88 $60.88 13,029
2024-04-09 $62.35 $62.35 $61.85 $62.12 $62.12 3,549
2024-04-08 $62.67 $62.79 $62.30 $62.58 $62.58 28,629
2024-04-05 $60.39 $60.78 $59.90 $60.18 $60.18 42,466
2024-04-04 $61.77 $62.28 $59.59 $59.97 $59.97 94,054
2024-04-03 $61.88 $62.74 $61.74 $62.46 $62.46 11,638
2024-04-02 $62.72 $62.72 $62.16 $62.37 $62.37 21,740
2024-04-01 $63.94 $63.94 $63.21 $63.42 $63.42 35,806
2024-03-28 $63.58 $63.84 $63.58 $63.77 $63.77 6,639
2024-03-27 $64.03 $64.03 $63.55 $63.73 $63.73 5,642
2024-03-26 $63.96 $64.27 $63.79 $63.98 $63.98 13,491
2024-03-25 $64.00 $64.35 $64.00 $64.02 $64.02 4,686
2024-03-22 $64.13 $64.21 $63.73 $63.94 $63.94 3,432
2024-03-21 $64.54 $64.93 $64.37 $64.37 $64.37 5,878
2024-03-20 $62.60 $63.78 $62.60 $63.62 $63.62 14,888
2024-03-19 $62.34 $62.79 $61.84 $62.60 $62.60 14,770
2024-03-18 $62.14 $62.27 $61.85 $62.12 $62.12 43,740
2024-03-15 $61.41 $61.51 $60.55 $60.73 $60.73 125,644
2024-03-14 $62.20 $62.32 $61.32 $61.51 $61.51 32,974
2024-03-13 $62.00 $62.55 $61.74 $62.41 $62.41 452,263
2024-03-12 $61.55 $62.35 $61.25 $62.11 $62.11 150,427
2024-03-11 $62.18 $62.20 $61.73 $62.00 $62.00 23,042
2024-03-08 $63.30 $63.72 $62.79 $62.84 $62.84 4,938
2024-03-07 $63.00 $63.37 $62.80 $63.28 $63.28 16,941
2024-03-06 $63.49 $63.66 $63.16 $63.22 $63.22 8,226
2024-03-05 $63.17 $63.17 $62.66 $62.82 $62.82 6,209
2024-03-04 $63.92 $64.23 $62.00 $63.79 $63.79 16,235
2024-03-01 $63.88 $64.42 $63.71 $64.36 $64.36 111,047
2024-02-29 $63.84 $64.08 $63.37 $63.73 $63.73 34,117
2024-02-28 $62.83 $63.06 $62.81 $63.01 $63.01 2,382
2024-02-27 $62.60 $63.24 $62.54 $63.24 $63.24 5,471
2024-02-26 $62.18 $62.44 $62.18 $62.20 $62.20 8,100
2024-02-23 $61.45 $61.63 $61.15 $61.52 $61.52 10,234
2024-02-22 $61.14 $61.62 $61.14 $61.52 $61.52 4,365
2024-02-21 $60.39 $60.42 $59.69 $60.15 $60.15 38,896
2024-02-20 $61.62 $61.62 $60.65 $60.81 $60.81 11,380
2024-02-16 $61.13 $61.61 $60.90 $61.31 $61.31 7,603
2024-02-15 $61.20 $61.53 $60.75 $61.48 $61.48 32,835
2024-02-14 $60.13 $60.52 $59.91 $60.50 $60.50 4,785
2024-02-13 $60.23 $60.23 $59.69 $59.82 $59.82 7,474
2024-02-12 $59.89 $60.45 $59.89 $60.19 $60.19 23,895
2024-02-09 $59.58 $60.26 $59.41 $60.09 $60.09 7,516
2024-02-08 $59.39 $59.47 $58.80 $59.18 $59.18 14,392
2024-02-07 $59.63 $59.75 $59.62 $59.65 $59.65 3,845
2024-02-06 $59.14 $59.50 $59.06 $59.46 $59.46 13,019
2024-02-05 $58.46 $58.68 $58.33 $58.51 $58.51 21,919
2024-02-02 $58.52 $59.28 $58.50 $58.93 $58.93 49,153
2024-02-01 $58.83 $59.08 $58.31 $58.90 $58.90 60,183
2024-01-31 $59.55 $59.55 $58.55 $58.66 $58.66 10,840
2024-01-30 $59.56 $59.56 $58.96 $58.96 $58.96 5,999
2024-01-29 $58.69 $59.83 $58.69 $59.83 $59.83 22,119
2024-01-26 $58.21 $58.29 $58.00 $58.29 $58.29 15,897
2024-01-25 $58.30 $58.40 $57.94 $57.98 $57.98 6,272
2024-01-24 $58.28 $58.57 $57.92 $58.05 $58.05 21,516
2024-01-23 $57.37 $57.50 $57.18 $57.36 $57.36 5,256
2024-01-22 $57.00 $57.66 $57.00 $57.42 $57.42 28,048
2024-01-19 $57.24 $57.70 $56.96 $57.65 $57.65 63,229
2024-01-18 $56.72 $57.13 $56.72 $57.13 $57.13 10,854
2024-01-17 $55.92 $56.00 $55.50 $56.00 $56.00 24,376
2024-01-16 $56.72 $56.72 $56.00 $56.10 $56.10 126,383
2024-01-12 $57.65 $58.15 $57.56 $57.67 $57.67 49,983
2024-01-11 $57.71 $57.91 $57.01 $57.70 $57.70 60,952
2024-01-10 $57.26 $57.69 $57.25 $57.55 $57.55 117,182
2024-01-09 $57.21 $57.92 $57.21 $57.61 $57.61 21,800
2024-01-08 $57.25 $58.44 $57.20 $58.20 $58.20 16,125
2024-01-05 $57.85 $58.43 $57.85 $58.15 $58.15 17,364
2024-01-04 $58.14 $58.44 $57.99 $57.99 $57.99 3,976
2024-01-03 $58.24 $58.24 $57.71 $58.08 $58.08 51,201
2024-01-02 $58.84 $58.91 $58.20 $58.57 $58.57 40,711
2023-12-29 $58.35 $58.51 $58.02 $58.19 $58.19 15,886
2023-12-28 $58.53 $58.53 $58.13 $58.21 $58.21 30,699
2023-12-27 $58.42 $58.79 $58.42 $58.56 $58.56 29,645
2023-12-26 $58.07 $58.25 $57.90 $58.12 $58.12 20,005
2023-12-22 $58.49 $58.80 $58.32 $58.46 $58.46 10,066
2023-12-21 $58.21 $58.57 $57.86 $58.57 $58.57 18,336
2023-12-20 $58.00 $58.72 $57.76 $57.80 $57.80 20,752
2023-12-19 $57.57 $58.00 $57.53 $57.95 $57.69 20,811
2023-12-18 $56.99 $57.44 $56.99 $57.41 $57.15 22,221
2023-12-15 $56.48 $56.65 $56.17 $56.35 $56.35 44,055
2023-12-14 $56.14 $56.76 $56.14 $56.27 $56.27 12,628
2023-12-13 $54.90 $55.78 $54.80 $55.75 $55.75 17,819
2023-12-12 $54.75 $54.93 $54.18 $54.71 $54.71 214,119
2023-12-11 $54.74 $54.93 $54.67 $54.67 $54.67 20,067
2023-12-08 $55.27 $55.42 $55.22 $55.37 $55.37 5,748
2023-12-07 $55.19 $55.22 $54.90 $55.14 $55.14 14,437
2023-12-06 $55.72 $55.72 $54.94 $54.94 $54.94 7,270
2023-12-05 $55.22 $55.65 $55.17 $55.30 $55.30 10,858
2023-12-04 $54.55 $55.03 $54.01 $54.92 $54.92 38,270
2023-12-01 $54.33 $54.75 $54.10 $54.68 $54.68 30,787
2023-11-30 $54.49 $54.49 $53.93 $54.21 $54.21 21,132
2023-11-29 $55.52 $55.61 $55.27 $55.41 $55.41 26,705
2023-11-28 $54.80 $55.22 $54.77 $54.99 $54.99 14,024
2023-11-27 $54.15 $54.54 $53.20 $54.38 $54.38 22,706
2023-11-24 $54.09 $54.32 $54.09 $54.18 $54.18 12,934
2023-11-22 $54.17 $54.42 $54.02 $54.14 $54.14 15,939
2023-11-21 $53.22 $53.48 $53.17 $53.32 $53.32 74,802
2023-11-20 $52.91 $53.40 $52.90 $53.18 $53.18 15,029
2023-11-17 $52.42 $52.89 $52.42 $52.76 $52.76 13,548
2023-11-16 $51.56 $52.53 $51.56 $52.37 $52.37 54,356
2023-11-15 $51.38 $51.66 $51.22 $51.27 $51.27 15,777
2023-11-14 $50.95 $51.95 $50.95 $51.91 $51.91 48,446
2023-11-13 $49.47 $49.95 $49.32 $49.89 $49.89 28,035
2023-11-10 $50.02 $50.76 $49.88 $50.59 $50.59 45,532
2023-11-09 $50.89 $50.89 $50.00 $50.02 $50.02 20,126
2023-11-08 $50.86 $51.00 $50.68 $50.89 $50.89 17,197
2023-11-07 $50.58 $51.00 $50.46 $50.74 $50.74 61,207
2023-11-06 $50.33 $50.42 $49.73 $49.94 $49.94 43,401
2023-11-03 $48.81 $49.75 $48.81 $49.62 $49.62 45,241
2023-11-02 $48.22 $48.67 $48.22 $48.55 $48.55 121,617
2023-11-01 $46.85 $47.25 $46.81 $47.13 $47.13 18,968
2023-10-31 $46.45 $46.71 $46.20 $46.62 $46.62 15,974
2023-10-30 $46.28 $46.64 $45.94 $46.58 $46.58 37,209
2023-10-27 $45.11 $45.20 $44.65 $44.72 $44.72 32,897
2023-10-26 $45.30 $45.34 $44.52 $44.87 $44.87 33,908
2023-10-25 $45.98 $46.14 $45.57 $45.57 $45.57 22,488
2023-10-24 $46.06 $46.39 $45.91 $46.00 $46.00 106,646
2023-10-23 $46.49 $46.49 $45.16 $45.69 $45.69 28,423
2023-10-20 $47.10 $47.10 $46.50 $46.68 $46.68 39,426
2023-10-19 $47.86 $47.92 $47.10 $47.27 $47.27 21,595
2023-10-18 $48.24 $48.38 $48.02 $48.05 $48.05 24,295
2023-10-17 $48.16 $48.61 $48.00 $48.38 $48.38 27,509
2023-10-16 $48.63 $48.77 $48.32 $48.52 $48.52 33,846
2023-10-13 $49.36 $49.40 $48.63 $48.85 $48.85 30,155
2023-10-12 $49.46 $49.58 $49.03 $49.26 $49.26 32,421
2023-10-11 $50.30 $50.31 $49.71 $49.96 $49.96 23,294
2023-10-10 $50.59 $51.00 $50.47 $50.70 $50.70 39,795
2023-10-09 $51.13 $51.13 $49.72 $50.32 $50.32 354,339
2023-10-06 $52.99 $54.31 $52.99 $54.17 $54.17 3,643
2023-10-05 $53.30 $53.39 $53.02 $53.25 $53.25 6,645
2023-10-04 $53.16 $53.59 $53.12 $53.41 $53.41 4,670
2023-10-03 $54.22 $54.24 $53.46 $53.54 $53.54 6,402
2023-10-02 $54.43 $54.75 $54.41 $54.64 $54.64 230,440
2023-09-29 $54.29 $54.49 $54.03 $54.03 $54.03 4,391
2023-09-28 $53.59 $54.22 $53.59 $54.22 $54.22 6,167
2023-09-27 $53.44 $53.48 $53.23 $53.48 $53.48 1,621
2023-09-26 $53.72 $53.73 $53.36 $53.36 $53.36 2,198
2023-09-25 $53.97 $54.22 $53.82 $54.18 $54.18 6,745
2023-09-22 $54.27 $54.30 $54.01 $54.17 $54.17 4,049
2023-09-21 $54.50 $54.50 $53.28 $54.04 $54.04 19,847
2023-09-20 $54.54 $54.92 $54.25 $54.25 $54.25 16,701
2023-09-19 $54.26 $54.35 $53.93 $54.09 $54.09 15,300
2023-09-18 $54.08 $54.43 $53.70 $54.08 $54.08 18,427
2023-09-15 $54.32 $54.39 $53.92 $54.11 $54.11 2,087
2023-09-14 $54.22 $54.52 $54.22 $54.48 $54.48 3,420
2023-09-13 $54.33 $54.33 $54.01 $54.01 $54.01 2,299
2023-09-12 $54.87 $54.87 $54.41 $54.64 $54.64 3,790
2023-09-11 $54.68 $54.99 $54.68 $54.91 $54.91 16,617
2023-09-08 $53.68 $54.10 $53.65 $53.67 $53.67 5,365
2023-09-07 $53.95 $53.95 $53.56 $53.71 $53.71 20,366
2023-09-06 $54.64 $54.80 $54.19 $54.33 $54.33 12,467
2023-09-05 $55.08 $55.08 $54.62 $54.62 $54.62 4,390
2023-09-01 $55.11 $55.20 $54.96 $55.05 $55.05 7,641
2023-08-31 $55.03 $55.21 $55.00 $55.10 $55.10 12,991
2023-08-30 $55.10 $55.22 $54.93 $55.05 $55.05 23,506
2023-08-29 $54.06 $55.02 $53.95 $54.87 $54.87 73,851
2023-08-28 $54.81 $54.84 $54.58 $54.65 $54.65 24,271
2023-08-25 $54.44 $54.61 $53.92 $54.40 $54.40 10,885
2023-08-24 $55.06 $55.06 $54.13 $54.29 $54.29 84,688
2023-08-23 $54.80 $55.39 $54.80 $55.31 $55.31 54,331
2023-08-22 $54.74 $54.97 $54.52 $54.63 $54.63 341,349
2023-08-21 $54.18 $54.69 $54.04 $54.54 $54.54 99,139
2023-08-18 $53.95 $54.10 $53.41 $53.85 $53.85 137,576
2023-08-17 $54.75 $54.75 $54.06 $54.26 $54.26 55,617
2023-08-16 $55.35 $55.42 $54.90 $54.90 $54.90 63,197
2023-08-15 $55.86 $55.86 $55.45 $55.50 $55.50 76,078
2023-08-14 $55.62 $56.01 $55.40 $55.75 $55.75 105,132
2023-08-11 $56.39 $56.63 $56.10 $56.16 $56.16 35,504
2023-08-10 $56.84 $56.84 $56.50 $56.63 $56.63 11,147
2023-08-09 $56.95 $57.00 $56.24 $56.52 $56.52 54,611
2023-08-08 $56.30 $56.34 $55.68 $56.34 $56.34 75,578
2023-08-07 $57.07 $57.16 $56.64 $57.15 $57.15 46,033
2023-08-04 $57.18 $57.18 $56.31 $56.55 $56.55 45,183
2023-08-03 $56.32 $56.82 $56.25 $56.65 $56.65 49,513
2023-08-02 $56.96 $56.98 $56.27 $56.37 $56.37 22,399
2023-08-01 $56.90 $57.61 $56.90 $57.55 $57.55 80,396
2023-07-31 $56.73 $57.33 $56.71 $57.15 $57.15 43,369
2023-07-28 $55.92 $56.51 $55.86 $56.24 $56.24 45,881
2023-07-27 $56.09 $56.32 $55.36 $55.51 $55.51 86,673
2023-07-26 $55.67 $56.47 $55.52 $56.23 $56.23 171,964
2023-07-25 $54.46 $55.34 $54.02 $55.13 $55.13 333,237
2023-07-24 $56.63 $56.80 $56.15 $56.59 $56.59 15,371
2023-07-21 $57.73 $57.92 $57.34 $57.34 $57.34 17,775
2023-07-20 $58.54 $58.54 $57.58 $57.65 $57.65 4,876
2023-07-19 $58.70 $59.19 $58.65 $58.92 $58.92 6,236
2023-07-18 $56.78 $57.73 $56.78 $57.47 $57.47 11,138
2023-07-17 $55.70 $56.15 $55.70 $56.07 $56.07 4,064
2023-07-14 $56.30 $56.48 $56.03 $56.18 $56.18 23,896
2023-07-13 $56.11 $56.33 $56.03 $56.28 $56.28 4,270
2023-07-12 $55.38 $55.49 $55.14 $55.43 $55.43 3,737
2023-07-11 $53.63 $54.25 $53.63 $54.25 $54.25 4,756
2023-07-10 $52.93 $53.42 $52.82 $53.30 $53.30 3,343
2023-07-07 $53.19 $54.00 $53.19 $53.61 $53.61 5,741
2023-07-06 $53.27 $53.42 $52.85 $53.30 $53.30 7,938
2023-07-05 $53.98 $53.98 $53.62 $53.71 $53.71 340,297
2023-07-03 $53.54 $53.65 $53.54 $53.64 $53.64 1,560
2023-06-30 $53.57 $53.85 $53.50 $53.58 $53.58 7,968
2023-06-29 $53.20 $53.58 $53.10 $53.51 $53.51 9,679
2023-06-28 $53.27 $53.63 $53.27 $53.52 $53.52 4,314
2023-06-27 $53.57 $54.11 $52.91 $54.11 $54.11 44,128
2023-06-26 $54.17 $54.17 $53.79 $53.95 $53.95 3,589
2023-06-23 $54.72 $54.72 $54.58 $54.58 $54.58 1,917
2023-06-22 $54.84 $55.05 $54.76 $54.99 $54.99 4,486
2023-06-21 $55.28 $55.28 $54.93 $55.14 $55.14 3,476
2023-06-20 $56.05 $56.29 $55.64 $55.64 $55.64 5,270
2023-06-16 $57.14 $57.19 $56.75 $56.86 $56.86 1,603
2023-06-15 $56.58 $57.28 $56.58 $57.05 $57.05 6,269
2023-06-14 $55.71 $56.18 $55.65 $55.91 $55.91 7,996
2023-06-13 $56.12 $56.50 $56.05 $56.18 $56.18 465,250
2023-06-12 $55.43 $55.76 $55.27 $55.76 $55.76 47,999
2023-06-09 $54.81 $55.00 $54.75 $54.75 $54.75 14,815
2023-06-08 $54.00 $54.36 $53.96 $54.28 $54.28 2,248
2023-06-07 $54.00 $54.30 $53.54 $53.85 $53.85 4,537
2023-06-06 $52.89 $53.61 $52.89 $53.55 $53.01 4,792
2023-06-05 $52.86 $53.06 $52.79 $52.93 $52.39 3,218
2023-06-02 $52.23 $52.68 $52.20 $52.28 $51.75 3,621
2023-06-01 $52.10 $52.39 $51.86 $52.00 $51.48 4,525
2023-05-31 $52.54 $52.54 $52.24 $52.48 $51.95 7,357
2023-05-30 $53.15 $53.19 $52.59 $52.71 $52.18 4,609
2023-05-26 $52.73 $53.29 $52.73 $53.29 $52.75 2,300
2023-05-25 $53.14 $53.14 $52.78 $52.98 $52.45 2,504
2023-05-24 $53.15 $53.25 $52.86 $53.17 $52.64 16,464
2023-05-23 $53.80 $53.83 $53.21 $53.41 $52.87 4,936
2023-05-22 $54.91 $55.12 $54.71 $54.79 $54.24 5,370
2023-05-19 $55.61 $55.61 $55.28 $55.35 $54.79 3,503
2023-05-18 $55.22 $55.59 $55.05 $55.46 $54.90 4,598
2023-05-17 $55.30 $55.60 $54.97 $55.39 $54.83 5,818
2023-05-16 $54.34 $54.67 $54.31 $54.45 $53.90 14,334
2023-05-15 $54.53 $54.63 $54.40 $54.55 $54.00 5,882
2023-05-12 $54.62 $54.62 $54.14 $54.20 $53.66 4,037
2023-05-11 $54.97 $54.97 $54.62 $54.81 $54.26 11,312
2023-05-10 $54.27 $54.35 $53.93 $54.35 $53.80 10,011
2023-05-09 $53.88 $53.88 $53.32 $53.62 $53.08 3,290
2023-05-08 $54.31 $54.42 $54.28 $54.42 $53.87 5,331
2023-05-05 $54.19 $54.38 $54.14 $54.38 $54.38 1,591
2023-05-04 $53.78 $53.78 $53.51 $53.60 $53.60 4,999
2023-05-03 $54.00 $54.15 $53.90 $53.91 $53.91 4,780
2023-05-02 $54.18 $54.18 $53.66 $53.78 $53.78 8,600
2023-05-01 $54.08 $54.16 $54.08 $54.15 $54.15 1,864
2023-04-28 $53.76 $54.13 $53.73 $54.13 $54.13 3,937
2023-04-27 $53.38 $53.83 $53.25 $53.75 $53.75 3,510
2023-04-26 $52.51 $52.74 $52.37 $52.37 $52.37 3,877
2023-04-25 $53.28 $53.28 $52.44 $52.53 $52.53 5,158
2023-04-24 $53.59 $53.92 $53.08 $53.92 $53.92 12,536
2023-04-21 $52.81 $53.03 $52.64 $52.90 $52.90 7,836
2023-04-20 $52.91 $53.10 $52.51 $52.88 $52.88 18,346
2023-04-19 $53.50 $53.50 $53.20 $53.37 $53.37 12,662
2023-04-18 $53.72 $53.87 $53.68 $53.81 $53.81 12,356
2023-04-17 $53.61 $53.68 $53.28 $53.68 $53.68 14,069
2023-04-14 $53.45 $53.78 $52.95 $53.41 $53.41 58,728
2023-04-13 $53.62 $54.06 $53.61 $53.77 $53.77 114,997
2023-04-12 $54.17 $54.32 $53.92 $53.99 $53.99 5,195
2023-04-11 $54.00 $54.48 $53.80 $54.25 $54.25 6,791
2023-04-10 $53.93 $54.09 $53.68 $54.09 $54.09 14,991
2023-04-06 $54.09 $54.45 $53.93 $54.10 $54.10 29,669
2023-04-05 $54.97 $54.97 $54.16 $54.38 $54.38 1,908
2023-04-04 $54.86 $55.06 $54.71 $54.72 $54.72 5,234
2023-04-03 $54.38 $54.76 $54.20 $54.73 $54.73 264,305
2023-03-31 $53.98 $54.88 $53.98 $54.72 $54.72 15,757
2023-03-30 $54.16 $54.40 $53.88 $54.03 $54.03 27,483
2023-03-29 $54.14 $54.56 $53.89 $54.28 $54.28 13,164
2023-03-28 $55.08 $55.20 $54.75 $55.02 $55.02 2,808
2023-03-27 $55.49 $55.80 $55.21 $55.51 $55.51 68,470
2023-03-24 $55.08 $55.49 $54.84 $55.49 $55.49 2,404
2023-03-23 $54.13 $56.25 $54.13 $55.46 $55.46 9,815
2023-03-22 $54.46 $54.92 $53.57 $53.88 $53.88 6,478
2023-03-21 $54.18 $54.62 $54.04 $54.22 $54.22 23,979
2023-03-20 $53.09 $53.76 $53.09 $53.76 $53.76 23,007
2023-03-17 $53.29 $53.37 $53.01 $53.22 $53.22 1,963
2023-03-16 $52.58 $53.68 $52.58 $53.59 $53.59 5,446
2023-03-15 $53.55 $53.59 $53.00 $53.43 $53.43 9,758
2023-03-14 $53.86 $54.29 $53.86 $54.11 $54.11 6,611
2023-03-13 $53.05 $53.86 $52.93 $53.15 $53.15 10,208
2023-03-10 $55.48 $55.49 $54.39 $54.43 $54.43 9,470
2023-03-09 $56.18 $56.36 $55.16 $55.24 $55.24 7,997
2023-03-08 $55.91 $56.27 $55.91 $55.93 $55.93 2,347
2023-03-07 $55.87 $55.87 $55.04 $55.34 $55.34 12,413
2023-03-06 $56.20 $56.51 $56.03 $56.03 $56.03 7,267
2023-03-03 $54.62 $55.03 $54.55 $55.03 $55.03 1,885
2023-03-02 $54.10 $54.58 $54.01 $54.58 $54.58 8,860
2023-03-01 $54.64 $54.79 $54.40 $54.55 $54.55 8,091
2023-02-28 $53.48 $54.13 $53.41 $54.13 $54.13 19,419
2023-02-27 $53.84 $54.00 $53.37 $53.37 $53.37 13,013
2023-02-24 $54.45 $55.22 $54.02 $54.21 $54.21 14,498
2023-02-23 $55.46 $55.46 $54.41 $55.22 $55.22 13,136
2023-02-22 $55.44 $55.80 $55.25 $55.58 $55.58 8,486
2023-02-21 $55.58 $55.58 $54.93 $54.99 $54.99 14,727
2023-02-17 $57.07 $57.14 $56.80 $57.14 $57.14 1,753
2023-02-16 $57.37 $57.78 $57.36 $57.40 $57.40 8,723
2023-02-15 $57.93 $58.81 $57.93 $58.59 $58.59 11,483
2023-02-14 $57.07 $59.37 $57.07 $58.16 $58.16 228,798
2023-02-13 $57.80 $58.06 $57.54 $57.97 $57.97 5,101
2023-02-10 $56.72 $56.98 $56.50 $56.94 $56.94 14,664
2023-02-09 $57.50 $57.82 $57.02 $57.02 $57.02 1,722
2023-02-08 $58.40 $58.43 $57.71 $57.88 $57.88 4,094
2023-02-07 $58.59 $59.37 $58.32 $59.36 $59.36 10,950
2023-02-06 $59.19 $59.26 $58.78 $58.80 $58.80 18,032
2023-02-03 $60.27 $61.03 $60.11 $60.30 $60.30 4,680
2023-02-02 $60.44 $61.30 $60.44 $61.13 $61.13 9,501
2023-02-01 $58.29 $59.69 $58.29 $59.53 $59.53 134,672
2023-01-31 $57.64 $58.45 $57.60 $58.39 $58.39 9,698
2023-01-30 $57.33 $58.88 $57.06 $57.14 $57.14 23,157
2023-01-27 $58.14 $58.76 $58.03 $58.29 $58.29 15,051
2023-01-26 $58.67 $59.50 $58.04 $58.65 $58.65 19,020
2023-01-25 $59.41 $59.76 $59.13 $59.76 $59.76 2,303
2023-01-24 $60.14 $60.42 $60.03 $60.14 $60.14 5,750
2023-01-23 $59.72 $60.22 $59.72 $60.13 $60.13 5,268
2023-01-20 $59.21 $60.01 $59.21 $59.84 $59.84 5,345
2023-01-19 $59.11 $59.45 $58.88 $59.38 $59.38 16,284
2023-01-18 $60.80 $60.80 $59.68 $60.13 $60.13 18,906
2023-01-17 $59.90 $60.28 $59.87 $60.16 $60.16 43,433
2023-01-13 $58.39 $59.33 $58.39 $59.17 $59.17 263,661
2023-01-12 $58.74 $59.09 $58.68 $59.09 $59.09 1,907
2023-01-11 $58.22 $58.54 $58.20 $58.50 $58.50 2,612
2023-01-10 $57.62 $58.04 $57.62 $58.04 $58.04 3,400
2023-01-09 $57.64 $58.21 $57.31 $57.33 $57.33 12,302
2023-01-06 $56.12 $57.29 $56.07 $56.84 $56.84 10,167
2023-01-05 $55.70 $56.07 $55.70 $55.80 $55.80 9,968
2023-01-04 $56.49 $56.55 $55.96 $55.99 $55.99 7,637
2023-01-03 $56.16 $56.35 $55.44 $56.08 $56.08 148,664
2022-12-30 $55.93 $56.16 $55.65 $55.99 $55.99 45,732
2022-12-29 $55.55 $56.16 $55.55 $56.14 $56.14 4,113
2022-12-28 $55.24 $55.49 $55.01 $55.10 $55.10 16,294
2022-12-27 $55.63 $55.63 $55.21 $55.60 $55.60 13,729
2022-12-23 $56.06 $56.17 $55.32 $56.06 $56.06 10,684
2022-12-22 $56.36 $56.41 $55.69 $56.38 $56.38 5,899
2022-12-21 $56.71 $57.37 $56.71 $57.23 $57.23 4,861
2022-12-20 $56.64 $56.92 $56.64 $56.75 $56.75 2,711
2022-12-19 $57.62 $57.62 $56.76 $56.96 $56.96 5,496
2022-12-16 $57.44 $57.44 $57.00 $57.20 $57.20 3,494
2022-12-15 $58.14 $58.36 $57.75 $57.97 $57.97 7,645
2022-12-14 $59.39 $59.80 $59.00 $59.32 $59.32 2,819
2022-12-13 $60.66 $60.66 $59.53 $59.75 $59.75 16,776
2022-12-12 $59.05 $59.70 $58.92 $59.69 $59.36 7,655
2022-12-09 $59.42 $59.85 $58.71 $59.02 $58.69 28,465
2022-12-08 $59.07 $59.47 $59.07 $59.45 $59.12 3,668
2022-12-07 $59.04 $59.34 $58.55 $58.68 $58.36 5,966
2022-12-06 $60.47 $60.47 $59.25 $59.25 $58.92 5,395
2022-12-05 $61.33 $61.33 $60.48 $60.79 $60.46 5,454
2022-12-02 $61.21 $61.88 $60.99 $61.26 $60.92 3,812
2022-12-01 $61.79 $61.88 $61.51 $61.88 $61.54 6,025
2022-11-30 $60.32 $61.55 $59.71 $61.32 $60.98 8,875
2022-11-29 $60.16 $60.52 $59.95 $59.95 $59.62 11,917
2022-11-28 $59.93 $60.15 $59.30 $59.40 $59.07 8,451
2022-11-25 $60.97 $61.29 $60.97 $61.21 $60.87 1,882
2022-11-23 $60.61 $61.19 $60.61 $61.19 $60.85 8,434
2022-11-22 $60.19 $60.77 $60.19 $60.74 $60.41 12,285
2022-11-21 $60.49 $60.49 $60.26 $60.45 $60.11 3,176
2022-11-18 $61.02 $61.14 $60.50 $60.59 $60.26 1,631
2022-11-17 $60.88 $60.88 $60.44 $60.60 $60.27 4,598
2022-11-16 $62.33 $62.47 $61.92 $62.07 $61.73 3,806
2022-11-15 $63.33 $63.72 $62.96 $63.46 $63.11 10,765
2022-11-14 $62.81 $62.95 $62.06 $62.49 $62.14 8,637
2022-11-11 $63.84 $64.37 $63.84 $64.22 $63.87 3,952
2022-11-10 $61.73 $62.92 $61.68 $62.92 $62.57 10,582
2022-11-09 $59.43 $59.43 $58.69 $58.69 $58.37 1,478
2022-11-08 $58.75 $59.94 $58.75 $59.40 $59.07 10,872
2022-11-07 $58.93 $59.25 $58.67 $59.25 $58.92 3,073
2022-11-04 $59.27 $59.27 $58.36 $59.18 $58.85 10,952
2022-11-03 $58.45 $59.04 $58.08 $58.73 $58.41 11,347
2022-11-02 $60.67 $60.67 $59.27 $59.31 $58.98 5,210
2022-11-01 $61.39 $61.61 $60.44 $60.44 $60.11 6,779
2022-10-31 $60.88 $61.06 $60.76 $60.83 $60.50 4,640
2022-10-28 $60.69 $61.36 $60.69 $61.36 $61.02 4,888
2022-10-27 $61.20 $61.26 $60.75 $60.75 $60.42 4,060
2022-10-26 $60.59 $61.46 $60.55 $60.82 $60.49 9,448
2022-10-25 $59.69 $60.62 $59.69 $60.59 $60.26 11,437
2022-10-24 $59.34 $59.58 $58.80 $59.58 $59.25 5,015
2022-10-21 $58.29 $59.58 $58.29 $59.37 $59.04 4,240
2022-10-20 $58.40 $59.02 $58.19 $58.37 $58.05 3,773
2022-10-19 $58.71 $58.96 $58.27 $58.47 $58.15 13,780
2022-10-18 $59.39 $59.39 $58.91 $59.15 $58.82 6,802
2022-10-17 $58.31 $59.11 $58.31 $58.80 $58.48 4,628
2022-10-14 $58.68 $58.68 $57.41 $57.41 $57.09 1,458
2022-10-13 $56.60 $58.52 $56.49 $58.49 $58.17 10,326
2022-10-12 $57.17 $57.17 $56.72 $56.74 $56.42 5,905
2022-10-11 $56.76 $57.19 $56.57 $56.81 $56.50 8,425
2022-10-10 $57.66 $57.66 $56.50 $56.54 $56.23 10,304
2022-10-07 $58.40 $58.40 $57.06 $57.54 $57.22 16,875
2022-10-06 $59.22 $59.22 $58.83 $58.87 $58.55 3,724
2022-10-05 $58.75 $59.40 $58.48 $59.20 $58.87 7,148
2022-10-04 $58.53 $59.65 $58.53 $59.49 $59.16 24,138
2022-10-03 $57.12 $58.10 $57.09 $57.98 $57.66 33,243
2022-09-30 $57.57 $58.25 $57.30 $57.30 $56.98 18,339
2022-09-29 $58.19 $58.19 $57.33 $57.57 $57.25 5,735
2022-09-28 $58.56 $59.96 $58.56 $59.96 $59.63 27,773
2022-09-27 $59.70 $59.74 $58.78 $59.06 $58.73 14,699
2022-09-26 $59.37 $59.86 $59.00 $59.04 $58.72 11,608
2022-09-23 $59.92 $59.92 $58.87 $59.37 $59.37 47,057
2022-09-22 $61.01 $61.01 $60.29 $60.56 $60.56 6,310
2022-09-21 $61.99 $62.11 $61.08 $61.40 $61.40 9,351
2022-09-20 $62.20 $62.32 $61.67 $62.02 $62.02 2,436
2022-09-19 $61.93 $62.90 $61.93 $62.84 $62.84 5,164
2022-09-16 $62.50 $62.56 $61.88 $62.51 $62.51 2,968
2022-09-15 $63.16 $63.16 $62.67 $62.93 $62.93 2,172
2022-09-14 $63.67 $63.76 $63.52 $63.53 $63.53 2,624
2022-09-13 $64.75 $64.75 $63.72 $63.73 $63.73 8,643
2022-09-12 $65.89 $66.46 $65.89 $66.25 $66.25 11,508
2022-09-09 $64.27 $65.35 $64.27 $65.35 $65.35 21,803
2022-09-08 $63.47 $63.97 $63.47 $63.97 $63.97 2,572
2022-09-07 $63.09 $63.94 $62.85 $63.76 $63.76 6,688
2022-09-06 $64.29 $64.29 $63.52 $63.76 $63.76 36,965
2022-09-02 $65.97 $66.06 $64.85 $65.16 $65.16 1,996
2022-09-01 $65.16 $65.72 $64.57 $65.54 $65.54 23,705
2022-08-31 $66.84 $66.92 $66.32 $66.32 $66.32 10,317
2022-08-30 $67.13 $67.13 $66.03 $66.51 $66.51 4,467
2022-08-29 $67.07 $67.35 $66.74 $66.74 $66.74 28,990
2022-08-26 $69.29 $69.29 $67.70 $67.88 $67.88 8,356
2022-08-25 $68.98 $69.55 $68.98 $69.53 $69.53 3,450
2022-08-24 $68.91 $69.55 $68.91 $69.41 $69.41 5,099
2022-08-23 $68.56 $68.69 $68.34 $68.54 $68.54 6,587
2022-08-22 $68.00 $68.16 $65.52 $67.80 $67.80 10,168
2022-08-19 $69.68 $69.68 $68.89 $69.02 $69.02 16,432
2022-08-18 $69.97 $70.43 $69.88 $70.24 $70.24 2,199
2022-08-17 $69.49 $69.49 $68.86 $69.25 $69.25 3,367
2022-08-16 $69.89 $70.10 $69.53 $69.99 $69.99 4,928
2022-08-15 $69.30 $70.05 $69.30 $69.87 $69.87 2,365
2022-08-12 $69.47 $70.33 $69.47 $70.33 $70.33 22,443
2022-08-11 $69.96 $69.97 $69.10 $69.10 $69.10 8,153
2022-08-10 $68.34 $69.34 $68.34 $69.34 $69.34 21,660
2022-08-09 $66.92 $66.92 $66.31 $66.44 $66.44 4,745
2022-08-08 $66.57 $67.05 $66.57 $66.79 $66.79 8,946
2022-08-05 $64.81 $65.40 $64.81 $65.27 $65.27 3,511
2022-08-04 $65.06 $65.43 $65.02 $65.43 $65.43 2,071
2022-08-03 $64.37 $64.92 $64.28 $64.87 $64.87 6,611
2022-08-02 $63.87 $64.18 $63.42 $63.77 $63.77 4,587
2022-08-01 $63.80 $64.37 $63.80 $64.12 $64.12 16,985
2022-07-29 $63.52 $64.09 $63.52 $64.06 $64.06 6,329
2022-07-28 $63.03 $63.65 $62.69 $63.65 $63.65 7,705
2022-07-27 $61.84 $63.34 $61.84 $63.09 $63.09 9,763
2022-07-26 $61.87 $61.87 $60.88 $60.98 $60.98 2,566
2022-07-25 $62.57 $62.57 $62.06 $62.22 $62.22 2,661
2022-07-22 $63.50 $63.51 $62.55 $62.77 $62.77 5,856
2022-07-21 $62.72 $63.54 $62.72 $63.54 $63.54 23,467
2022-07-20 $61.92 $62.72 $61.92 $62.72 $62.72 9,049
2022-07-19 $61.03 $61.75 $61.03 $61.62 $61.62 4,278
2022-07-18 $60.93 $61.04 $60.46 $60.46 $60.46 9,152
2022-07-15 $59.68 $60.17 $59.68 $60.05 $60.05 1,843
2022-07-14 $59.30 $59.44 $58.77 $59.25 $59.25 10,540
2022-07-13 $59.44 $60.36 $59.44 $60.06 $60.06 6,544
2022-07-12 $60.39 $60.39 $59.74 $59.87 $59.87 5,312
2022-07-11 $60.51 $60.51 $59.92 $59.92 $59.92 3,614
2022-07-08 $60.50 $60.86 $60.35 $60.45 $60.45 16,312
2022-07-07 $60.03 $60.50 $59.99 $60.47 $60.47 9,233
2022-07-06 $58.56 $59.17 $58.56 $58.92 $58.92 3,332
2022-07-05 $58.32 $59.25 $58.15 $59.25 $59.25 71,666
2022-07-01 $58.66 $59.18 $57.91 $59.13 $59.13 20,096
2022-06-30 $58.69 $59.29 $58.52 $59.17 $59.17 16,252
2022-06-29 $58.90 $60.55 $58.90 $60.52 $60.52 2,703
2022-06-28 $61.34 $61.38 $60.44 $60.54 $60.54 14,133
2022-06-27 $61.49 $61.49 $61.07 $61.33 $61.33 4,187
2022-06-24 $60.45 $61.39 $60.45 $61.20 $61.20 33,855
2022-06-23 $59.74 $59.74 $59.03 $59.63 $59.63 1,952
2022-06-22 $59.34 $60.27 $59.34 $59.83 $59.83 20,655
2022-06-21 $59.81 $60.85 $59.75 $59.90 $59.90 17,600
2022-06-17 $57.54 $58.13 $57.35 $57.92 $57.92 5,589
2022-06-16 $58.11 $58.11 $57.19 $57.52 $57.52 10,464
2022-06-15 $58.93 $60.28 $58.93 $59.66 $59.66 7,607
2022-06-14 $58.02 $58.21 $57.67 $58.11 $58.11 35,807
2022-06-13 $58.71 $58.71 $57.37 $57.54 $57.54 16,113
2022-06-10 $61.49 $61.49 $60.88 $61.12 $61.12 14,149
2022-06-09 $63.50 $63.50 $62.41 $62.43 $62.43 7,731
2022-06-08 $65.10 $65.23 $64.71 $64.87 $64.25 26,309
2022-06-07 $64.51 $65.39 $64.47 $65.39 $64.76 25,166
2022-06-06 $65.79 $65.89 $65.32 $65.32 $64.70 8,881
2022-06-03 $65.34 $65.39 $65.09 $65.17 $64.56 2,958
2022-06-02 $64.78 $66.04 $64.78 $66.04 $65.41 15,618
2022-06-01 $65.36 $65.51 $64.66 $65.20 $64.58 37,060
2022-05-31 $65.01 $65.69 $64.76 $65.35 $64.73 84,311
2022-05-27 $64.20 $65.26 $64.16 $65.20 $64.58 10,311
2022-05-26 $62.80 $64.24 $62.80 $64.16 $63.55 9,574
2022-05-25 $62.04 $63.05 $62.04 $62.87 $62.27 11,360
2022-05-24 $63.28 $63.48 $62.67 $63.48 $62.88 15,463
2022-05-23 $64.58 $64.95 $64.33 $64.95 $64.33 5,823
2022-05-20 $64.29 $64.29 $62.31 $63.49 $62.89 13,054
2022-05-19 $63.10 $63.84 $62.88 $63.52 $62.92 12,494
2022-05-18 $65.13 $65.13 $63.28 $63.57 $62.97 21,901
2022-05-17 $65.44 $65.84 $65.19 $65.83 $65.20 16,554
2022-05-16 $63.45 $64.03 $63.45 $63.57 $62.97 16,713
2022-05-13 $62.85 $63.95 $62.85 $63.77 $63.17 14,011
2022-05-12 $61.15 $62.26 $60.69 $61.70 $61.11 38,360
2022-05-11 $62.11 $62.77 $61.15 $61.38 $60.80 7,262
2022-05-10 $61.99 $62.38 $61.27 $61.92 $61.33 102,908
2022-05-09 $62.70 $62.70 $61.18 $61.60 $61.01 48,386
2022-05-06 $65.07 $65.07 $63.84 $64.97 $64.35 12,363
2022-05-05 $66.84 $66.84 $64.82 $65.22 $64.60 20,984
2022-05-04 $66.54 $67.90 $65.76 $67.74 $67.10 38,743
2022-05-03 $66.90 $67.28 $66.69 $67.25 $66.61 32,801
2022-05-02 $66.67 $67.39 $66.33 $67.34 $66.70 49,848
2022-04-29 $70.46 $70.82 $69.01 $69.14 $68.48 36,417
2022-04-28 $70.01 $70.99 $69.64 $70.78 $70.11 22,015
2022-04-27 $69.23 $69.81 $69.23 $69.49 $68.83 48,254
2022-04-26 $71.06 $71.06 $69.99 $69.99 $69.33 10,349
2022-04-25 $70.98 $71.86 $70.81 $71.75 $71.07 17,265
2022-04-22 $72.00 $72.19 $71.01 $71.14 $70.46 52,056
2022-04-21 $74.15 $74.18 $72.24 $72.32 $71.63 39,209
2022-04-20 $74.63 $74.90 $73.85 $74.03 $73.33 29,573
2022-04-19 $73.09 $74.40 $73.08 $74.40 $73.69 17,399
2022-04-18 $73.27 $73.35 $72.61 $72.77 $72.08 39,017
2022-04-14 $73.68 $73.68 $73.03 $73.03 $72.34 10,845
2022-04-13 $72.98 $73.82 $72.83 $73.69 $72.99 225,046
2022-04-12 $73.78 $74.19 $73.00 $73.24 $72.54 50,502
2022-04-11 $73.25 $73.69 $72.92 $73.12 $72.43 98,401
2022-04-08 $74.07 $74.28 $73.74 $73.75 $73.05 78,091
2022-04-07 $73.49 $74.33 $73.49 $74.19 $73.49 66,890
2022-04-06 $74.55 $74.55 $73.26 $73.74 $73.04 147,444
2022-04-05 $76.16 $76.34 $74.94 $75.16 $74.44 92,142
2022-04-04 $74.86 $75.77 $74.86 $75.77 $75.05 15,147
2022-04-01 $74.50 $74.61 $74.01 $74.41 $73.70 165,651
2022-03-31 $74.90 $74.90 $74.18 $74.21 $73.51 5,937
2022-03-30 $75.33 $75.69 $75.04 $75.27 $74.56 14,846
2022-03-29 $74.51 $75.62 $74.51 $75.33 $74.61 6,465
2022-03-28 $73.85 $74.09 $73.49 $73.99 $73.29 6,064
2022-03-25 $74.88 $74.92 $74.39 $74.53 $73.82 8,013
2022-03-24 $74.07 $74.48 $73.80 $74.45 $73.74 18,670
2022-03-23 $73.60 $74.33 $73.60 $73.77 $73.07 3,351
2022-03-22 $73.34 $74.35 $73.34 $74.16 $73.45 33,965
2022-03-21 $72.89 $73.54 $72.57 $73.15 $72.46 16,655
2022-03-18 $71.90 $72.80 $71.89 $72.80 $72.11 26,081
2022-03-17 $71.02 $71.99 $70.92 $71.93 $71.25 25,995
2022-03-16 $69.98 $71.16 $69.92 $71.12 $70.44 5,656
2022-03-15 $68.32 $69.29 $68.14 $69.29 $68.63 27,054
2022-03-14 $68.91 $68.91 $67.59 $67.79 $67.15 5,279
2022-03-11 $70.79 $70.79 $69.04 $69.21 $68.55 5,693
2022-03-10 $69.99 $70.49 $69.64 $70.49 $69.82 7,048
2022-03-09 $70.18 $71.27 $70.18 $70.79 $70.12 80,581
2022-03-08 $68.33 $69.78 $68.06 $68.70 $68.05 27,322
2022-03-07 $70.60 $70.60 $68.85 $69.25 $68.59 21,278
2022-03-04 $71.46 $71.50 $70.45 $70.72 $70.05 45,308
2022-03-03 $72.85 $72.85 $71.79 $71.86 $71.17 9,916
2022-03-02 $72.67 $73.78 $72.51 $73.56 $72.86 74,256
2022-03-01 $72.83 $73.01 $71.89 $72.39 $71.70 25,091
2022-02-28 $72.60 $74.22 $72.60 $74.19 $73.49 26,642
2022-02-25 $72.25 $73.48 $72.00 $73.45 $72.75 29,128
2022-02-24 $68.84 $72.28 $68.68 $72.21 $71.52 40,788
2022-02-23 $73.28 $73.39 $71.61 $71.79 $71.11 13,102
2022-02-22 $72.38 $72.88 $72.12 $72.47 $71.78 26,437
2022-02-18 $73.60 $73.61 $72.43 $72.71 $72.02 54,511
2022-02-17 $74.59 $74.61 $73.18 $73.43 $72.73 43,031
2022-02-16 $74.60 $75.13 $74.20 $75.09 $74.38 13,020
2022-02-15 $74.00 $74.56 $73.77 $74.29 $73.58 28,737
2022-02-14 $72.62 $72.82 $71.97 $72.40 $71.71 40,497
2022-02-11 $74.33 $74.52 $72.81 $73.09 $72.40 34,440
2022-02-10 $73.94 $75.45 $73.87 $74.53 $73.82 33,463
2022-02-09 $74.45 $75.29 $74.45 $75.29 $74.57 35,395
2022-02-08 $73.17 $73.70 $72.82 $73.58 $72.88 16,026
2022-02-07 $73.20 $73.89 $73.20 $73.44 $72.74 109,251
2022-02-04 $72.28 $73.55 $72.27 $73.18 $72.49 100,414
2022-02-03 $73.33 $73.50 $72.50 $72.60 $71.91 58,469
2022-02-02 $74.79 $75.00 $73.87 $74.36 $73.65 85,904
2022-02-01 $73.95 $74.39 $73.30 $74.34 $73.63 131,505
2022-01-31 $71.87 $74.01 $71.87 $73.90 $73.20 51,930
2022-01-28 $71.06 $72.22 $70.51 $72.03 $71.35 56,597
2022-01-27 $72.04 $72.18 $70.83 $70.86 $70.19 68,426
2022-01-26 $72.83 $73.47 $71.51 $71.86 $71.18 78,730
2022-01-25 $71.86 $72.18 $70.94 $71.42 $70.74 69,981
2022-01-24 $71.96 $72.85 $69.65 $72.81 $72.12 131,014
2022-01-21 $75.48 $75.50 $74.33 $74.39 $73.68 78,268
2022-01-20 $76.19 $77.18 $75.55 $75.55 $74.83 93,597
2022-01-19 $76.50 $76.80 $75.94 $76.07 $75.35 42,893
2022-01-18 $76.69 $76.89 $76.16 $76.20 $75.48 57,728
2022-01-14 $78.00 $78.47 $77.70 $78.29 $77.55 16,002
2022-01-13 $79.73 $79.90 $78.00 $78.09 $77.35 30,755
2022-01-12 $79.19 $79.56 $78.56 $78.88 $78.13 41,917
2022-01-11 $77.36 $78.57 $77.16 $78.38 $77.64 77,981
2022-01-10 $76.62 $76.71 $75.55 $76.70 $75.98 29,099
2022-01-07 $77.73 $78.05 $77.36 $77.62 $76.88 13,235
2022-01-06 $77.49 $78.09 $77.16 $77.86 $77.12 43,233
2022-01-05 $78.83 $79.00 $77.18 $77.19 $76.46 33,034
2022-01-04 $79.42 $79.42 $77.93 $78.60 $77.85 16,048
2022-01-03 $78.95 $79.37 $78.34 $78.90 $78.15 96,489
2021-12-31 $77.98 $78.18 $77.70 $77.90 $77.16 22,685
2021-12-30 $78.18 $78.56 $77.75 $78.02 $77.28 19,227
2021-12-29 $78.29 $78.37 $77.78 $77.79 $77.05 17,391
2021-12-28 $78.56 $78.68 $78.10 $78.28 $77.54 19,344
2021-12-27 $77.30 $77.80 $77.18 $77.66 $76.93 22,933
2021-12-23 $76.07 $76.64 $76.04 $76.61 $75.88 24,151
2021-12-22 $74.73 $75.42 $74.45 $75.42 $74.70 89,827
2021-12-21 $73.67 $74.81 $73.64 $74.69 $73.98 35,944
2021-12-20 $72.93 $73.17 $72.58 $73.04 $72.35 96,355
2021-12-17 $74.52 $75.24 $74.07 $74.92 $74.21 41,705
2021-12-16 $75.94 $76.12 $74.83 $75.25 $74.54 24,369
2021-12-15 $74.33 $75.51 $73.80 $75.51 $74.79 45,430
2021-12-14 $74.05 $74.47 $73.80 $74.04 $73.34 103,525
2021-12-13 $75.53 $75.56 $74.75 $75.03 $74.32 33,585
2021-12-10 $77.25 $77.26 $76.53 $76.82 $75.39 45,968
2021-12-09 $77.75 $77.80 $76.79 $77.07 $75.64 76,402
2021-12-08 $77.39 $77.93 $77.01 $77.71 $76.27 40,117
2021-12-07 $75.94 $77.22 $75.94 $76.94 $75.51 50,427
2021-12-06 $74.33 $74.96 $73.64 $74.75 $73.36 36,897
2021-12-03 $75.44 $75.44 $73.40 $73.94 $72.57 71,454
2021-12-02 $74.79 $75.34 $74.46 $75.13 $73.73 84,346
2021-12-01 $76.56 $77.56 $74.83 $74.91 $73.52 230,313
2021-11-30 $76.01 $76.29 $74.66 $75.20 $73.80 112,914
2021-11-29 $75.88 $76.45 $75.69 $76.32 $74.90 35,796
2021-11-26 $75.50 $75.97 $75.11 $75.29 $73.89 38,533
2021-11-24 $76.16 $76.76 $75.80 $76.74 $75.32 14,318
2021-11-23 $77.57 $77.57 $76.33 $76.87 $75.44 33,233
2021-11-22 $79.24 $79.24 $77.95 $78.11 $76.66 13,503
2021-11-19 $79.06 $79.22 $78.47 $78.50 $77.04 20,191
2021-11-18 $79.24 $79.24 $78.67 $78.82 $77.36 12,304
2021-11-17 $80.00 $80.07 $78.93 $79.07 $77.60 13,304
2021-11-16 $79.60 $79.97 $79.40 $79.60 $78.12 12,938
2021-11-15 $80.03 $80.03 $79.32 $79.59 $78.11 17,654
2021-11-12 $78.95 $79.55 $78.89 $79.55 $78.07 25,646
2021-11-11 $78.66 $79.06 $78.62 $78.62 $77.16 19,643
2021-11-10 $78.52 $78.89 $77.70 $77.70 $76.26 53,669
2021-11-09 $78.61 $78.90 $78.17 $78.78 $77.32 24,833
2021-11-08 $78.36 $78.52 $78.16 $78.35 $76.89 22,774
2021-11-05 $78.76 $78.95 $77.84 $78.00 $76.55 31,964
2021-11-04 $77.60 $78.73 $77.60 $78.46 $77.00 26,296
2021-11-03 $77.49 $77.81 $77.05 $77.57 $76.13 15,137
2021-11-02 $77.68 $77.91 $77.39 $77.62 $76.18 13,911
2021-11-01 $76.62 $77.69 $76.62 $77.41 $75.97 41,227
2021-10-29 $75.78 $76.15 $75.76 $75.84 $74.43 14,325
2021-10-28 $75.45 $76.09 $75.41 $75.75 $74.34 20,577
2021-10-27 $76.02 $76.09 $75.11 $75.26 $73.86 13,972
2021-10-26 $76.26 $76.56 $75.58 $75.82 $74.41 17,827
2021-10-25 $75.83 $76.33 $75.73 $76.01 $74.60 23,305
2021-10-22 $75.65 $75.67 $75.22 $75.42 $74.02 18,685
2021-10-21 $75.01 $75.73 $75.01 $75.58 $74.18 19,921
2021-10-20 $74.81 $75.00 $74.67 $74.89 $73.50 23,624
2021-10-19 $74.45 $74.85 $74.34 $74.66 $73.27 15,335
2021-10-18 $74.01 $74.63 $73.97 $74.56 $73.18 29,753
2021-10-15 $74.53 $74.70 $74.34 $74.42 $73.04 15,568
2021-10-14 $74.18 $74.55 $74.04 $74.30 $72.92 14,446
2021-10-13 $72.97 $73.78 $72.97 $73.78 $72.41 74,463
2021-10-12 $72.74 $72.80 $72.23 $72.28 $70.94 15,146
2021-10-11 $71.60 $72.10 $71.58 $71.64 $70.31 14,344
2021-10-08 $71.38 $71.48 $70.92 $71.05 $69.73 12,985
2021-10-07 $71.15 $71.66 $71.06 $71.34 $70.02 55,889
2021-10-06 $70.61 $70.79 $70.00 $70.65 $69.34 43,855
2021-10-05 $70.49 $71.47 $70.44 $71.10 $69.78 170,552
2021-10-04 $71.64 $71.64 $70.30 $70.50 $69.19 24,146
2021-10-01 $71.68 $71.92 $71.04 $71.82 $70.49 131,688
2021-09-30 $72.01 $72.06 $71.50 $71.60 $70.27 28,738
2021-09-29 $72.34 $72.34 $71.94 $71.98 $70.64 25,701
2021-09-28 $73.10 $73.10 $72.14 $72.29 $70.94 38,785
2021-09-27 $73.88 $73.89 $73.49 $73.63 $72.26 40,713
2021-09-24 $73.89 $74.22 $73.52 $73.90 $72.53 57,289
2021-09-23 $74.00 $74.20 $73.52 $74.17 $72.79 25,865
2021-09-22 $72.68 $73.34 $72.68 $73.21 $71.85 9,910
2021-09-21 $72.55 $72.72 $72.12 $72.18 $70.84 31,060
2021-09-20 $71.97 $72.10 $71.31 $71.73 $70.40 49,525
2021-09-17 $72.76 $72.83 $72.47 $72.61 $71.26 23,788
2021-09-16 $72.69 $72.75 $72.32 $72.64 $71.29 31,818
2021-09-15 $72.63 $73.00 $72.63 $72.82 $71.47 33,088
2021-09-14 $72.95 $73.28 $72.39 $72.49 $71.14 49,441
2021-09-13 $73.21 $73.21 $72.45 $72.54 $71.19 5,053
2021-09-10 $73.30 $73.30 $72.51 $72.51 $71.16 2,114
2021-09-09 $72.69 $73.48 $72.69 $73.02 $71.66 3,945
2021-09-08 $72.57 $72.57 $72.17 $72.32 $70.98 9,100
2021-09-07 $72.80 $73.04 $72.64 $72.65 $71.30 13,821
2021-09-03 $73.01 $73.01 $72.80 $72.80 $71.45 675
2021-09-02 $72.42 $72.80 $72.42 $72.53 $71.18 6,651
2021-09-01 $72.50 $72.75 $72.50 $72.55 $71.20 7,204
2021-08-31 $72.37 $72.58 $72.07 $72.16 $70.82 3,674
2021-08-30 $72.31 $72.77 $72.27 $72.76 $71.41 15,059
2021-08-27 $72.26 $72.26 $71.99 $72.03 $70.69 4,394
2021-08-26 $71.88 $71.95 $71.49 $71.59 $70.26 4,998
2021-08-25 $71.85 $72.29 $71.85 $72.16 $70.82 15,723
2021-08-24 $70.96 $71.62 $70.96 $71.54 $70.21 3,642
2021-08-23 $70.06 $70.67 $70.06 $70.60 $69.29 12,587
2021-08-20 $69.52 $69.82 $69.30 $69.78 $68.49 5,036
2021-08-19 $69.15 $69.51 $69.15 $69.34 $68.05 9,837
2021-08-18 $68.90 $69.61 $68.90 $69.18 $67.89 19,833
2021-08-17 $68.50 $68.50 $67.92 $68.32 $67.05 5,553
2021-08-16 $69.18 $69.19 $68.74 $68.94 $67.66 2,847
2021-08-13 $69.41 $69.52 $69.27 $69.36 $68.07 6,968
2021-08-12 $69.09 $69.39 $69.07 $69.25 $67.96 8,984
2021-08-11 $69.35 $69.35 $68.40 $68.71 $67.43 6,920
2021-08-10 $69.88 $69.88 $69.45 $69.48 $68.19 20,988
2021-08-09 $69.53 $69.73 $69.44 $69.57 $68.28 8,649
2021-08-06 $70.08 $70.08 $69.49 $69.71 $68.42 17,697
2021-08-05 $70.73 $70.73 $69.96 $70.11 $68.81 4,924
2021-08-04 $71.03 $71.33 $71.03 $71.18 $69.86 5,545
2021-08-03 $71.36 $71.36 $70.93 $71.29 $69.96 2,536
2021-08-02 $71.87 $71.87 $71.53 $71.53 $70.20 3,235
2021-07-30 $71.00 $71.07 $70.74 $70.79 $69.47 6,129
2021-07-29 $71.03 $71.34 $71.03 $71.15 $69.82 3,277
2021-07-28 $69.63 $70.99 $69.63 $70.61 $69.29 7,848
2021-07-27 $69.21 $69.63 $69.12 $69.59 $68.30 11,393
2021-07-26 $69.98 $70.03 $69.73 $69.92 $68.62 8,127
2021-07-23 $69.50 $69.88 $69.42 $69.79 $68.49 6,804
2021-07-22 $69.39 $69.49 $69.07 $69.33 $68.04 15,752
2021-07-21 $68.54 $69.23 $68.45 $69.19 $67.91 88,230
2021-07-20 $67.28 $68.34 $67.12 $68.10 $66.84 37,222
2021-07-19 $66.92 $67.16 $66.15 $67.16 $65.91 13,697
2021-07-16 $68.15 $68.15 $67.45 $67.72 $66.46 10,411
2021-07-15 $68.51 $68.60 $68.11 $68.15 $66.88 8,709
2021-07-14 $69.73 $69.73 $68.92 $69.03 $67.75 14,297
2021-07-13 $69.51 $69.73 $69.26 $69.26 $67.97 10,464
2021-07-12 $69.65 $69.99 $69.50 $69.68 $68.38 9,135
2021-07-09 $69.06 $69.69 $69.01 $69.63 $68.34 6,621
2021-07-08 $68.60 $69.00 $67.99 $68.84 $67.56 34,226
2021-07-07 $70.00 $70.00 $69.55 $69.88 $68.59 5,596
2021-07-06 $69.66 $69.75 $69.27 $69.75 $68.45 104,703
2021-07-02 $69.67 $69.81 $69.58 $69.76 $68.47 3,387
2021-07-01 $69.73 $69.78 $69.43 $69.63 $68.34 15,520
2021-06-30 $70.11 $70.11 $69.61 $69.63 $68.34 9,183
2021-06-29 $70.27 $70.46 $69.87 $69.97 $68.67 6,615
2021-06-28 $70.10 $70.37 $70.10 $70.27 $68.97 8,401
2021-06-25 $70.59 $70.59 $70.23 $70.27 $68.97 2,042
2021-06-24 $70.25 $70.36 $70.05 $70.30 $68.99 2,465
2021-06-23 $69.68 $69.92 $69.68 $69.78 $68.49 4,637
2021-06-22 $69.21 $69.76 $69.21 $69.66 $68.36 4,890
2021-06-21 $69.24 $69.34 $68.51 $69.20 $67.92 51,420
2021-06-18 $69.08 $69.08 $68.75 $69.00 $67.72 8,959
2021-06-17 $68.94 $69.53 $68.89 $69.50 $68.21 6,166
2021-06-16 $69.40 $69.48 $68.81 $69.12 $67.83 3,276
2021-06-15 $69.89 $69.93 $69.23 $69.24 $67.96 5,576
2021-06-14 $69.76 $69.98 $69.73 $69.93 $68.63 2,362
2021-06-11 $69.06 $69.35 $69.06 $69.30 $68.01 2,794
2021-06-10 $68.74 $69.19 $68.61 $69.18 $67.90 3,531
2021-06-09 $69.11 $69.11 $68.62 $68.64 $67.25 173,077
2021-06-08 $68.56 $69.27 $68.54 $69.21 $67.81 1,355
2021-06-07 $68.47 $69.10 $68.47 $68.91 $67.52 13,079
2021-06-04 $68.38 $68.53 $68.38 $68.53 $67.14 1,214
2021-06-03 $68.04 $68.04 $67.56 $67.85 $66.48 3,794
2021-06-02 $68.50 $68.74 $68.38 $68.74 $67.35 21,056
2021-06-01 $68.66 $68.66 $67.90 $68.46 $67.07 94,616
2021-05-28 $68.60 $68.95 $68.60 $68.66 $67.27 2,438
2021-05-27 $68.70 $68.97 $68.47 $68.64 $67.25 9,462
2021-05-26 $68.04 $68.86 $68.04 $68.45 $67.06 14,642
2021-05-25 $68.36 $68.45 $68.08 $68.16 $66.78 3,117
2021-05-24 $67.92 $68.39 $67.92 $68.17 $66.79 4,550
2021-05-21 $67.68 $67.90 $67.52 $67.63 $66.26 5,740
2021-05-20 $66.45 $67.71 $66.45 $67.47 $66.10 6,983
2021-05-19 $65.13 $65.96 $65.13 $65.96 $64.62 5,733
2021-05-18 $65.59 $66.33 $65.59 $65.97 $64.63 13,953
2021-05-17 $65.25 $65.39 $64.84 $65.26 $63.94 13,745
2021-05-14 $65.16 $65.82 $65.05 $65.61 $64.28 12,730
2021-05-13 $64.83 $65.31 $64.35 $64.57 $63.26 47,310
2021-05-12 $65.41 $65.41 $64.15 $64.27 $62.97 25,818
2021-05-11 $65.36 $66.00 $65.04 $65.78 $64.45 20,579
2021-05-10 $67.80 $67.80 $66.80 $66.99 $65.63 20,350
2021-05-07 $67.56 $68.34 $67.56 $68.05 $66.67 6,773
2021-05-06 $67.63 $67.63 $67.05 $67.42 $66.05 5,702
2021-05-05 $67.53 $67.77 $67.23 $67.24 $65.88 3,648
2021-05-04 $68.24 $68.24 $67.31 $67.36 $66.00 3,111
2021-05-03 $69.14 $69.26 $68.76 $68.76 $67.37 64,785
2021-04-30 $68.78 $68.78 $68.29 $68.42 $67.04 2,109
2021-04-29 $68.84 $68.86 $68.41 $68.83 $67.44 4,241
2021-04-28 $68.18 $68.45 $67.84 $68.44 $67.06 6,478
2021-04-27 $68.69 $68.69 $68.40 $68.53 $67.14 6,234
2021-04-26 $67.78 $68.56 $67.78 $68.52 $67.13 9,613
2021-04-23 $67.58 $67.97 $67.57 $67.70 $66.33 10,642
2021-04-22 $67.43 $68.06 $67.31 $67.53 $66.16 15,337
2021-04-21 $66.82 $67.56 $66.82 $67.54 $66.17 10,101
2021-04-20 $67.34 $67.44 $66.92 $67.20 $65.84 17,521
2021-04-19 $67.73 $67.73 $67.15 $67.31 $65.95 4,992
2021-04-16 $67.72 $67.76 $67.43 $67.65 $66.28 18,149
2021-04-15 $67.18 $67.58 $67.18 $67.58 $66.21 8,708
2021-04-14 $67.41 $67.55 $66.79 $66.95 $65.59 13,505
2021-04-13 $66.61 $67.18 $66.61 $67.13 $65.77 19,158
2021-04-12 $66.95 $66.95 $66.63 $66.63 $65.28 3,863
2021-04-09 $66.96 $67.18 $66.65 $67.18 $65.82 4,838
2021-04-08 $67.04 $67.26 $67.04 $67.08 $65.72 8,054
2021-04-07 $66.65 $67.00 $66.40 $66.72 $65.37 16,738
2021-04-06 $66.52 $66.90 $66.52 $66.54 $65.19 20,161
2021-04-05 $66.39 $66.48 $66.27 $66.35 $65.01 26,345
2021-04-01 $64.96 $65.47 $64.96 $65.35 $64.03 33,530
2021-03-31 $63.91 $64.70 $63.91 $64.50 $63.19 3,215
2021-03-30 $63.74 $63.97 $63.63 $63.73 $62.44 8,479
2021-03-29 $64.41 $64.41 $63.73 $63.93 $62.64 3,679
2021-03-26 $63.80 $64.37 $63.80 $64.37 $63.07 11,884
2021-03-25 $63.76 $63.92 $63.06 $63.80 $62.50 26,318
2021-03-24 $65.44 $65.44 $64.29 $64.29 $62.99 10,328
2021-03-23 $66.05 $66.09 $65.25 $65.25 $63.93 3,526
2021-03-22 $65.50 $66.31 $65.50 $66.10 $64.76 4,710
2021-03-19 $64.96 $65.14 $64.42 $64.99 $63.67 15,634
2021-03-18 $65.69 $65.96 $64.92 $64.92 $63.61 5,328
2021-03-17 $65.66 $66.57 $65.25 $66.27 $64.93 6,218
2021-03-16 $66.28 $66.45 $65.90 $66.15 $64.81 5,815
2021-03-15 $65.67 $66.03 $65.30 $65.83 $64.50 18,817
2021-03-12 $64.99 $65.37 $64.66 $65.36 $64.04 9,135
2021-03-11 $65.23 $65.92 $65.23 $65.78 $64.45 3,851
2021-03-10 $65.06 $65.06 $64.42 $64.48 $63.17 12,238
2021-03-09 $63.88 $64.56 $63.88 $64.35 $63.05 21,613
2021-03-08 $63.49 $63.86 $62.37 $62.37 $61.11 10,758
2021-03-05 $63.25 $63.55 $61.72 $63.39 $62.11 39,573
2021-03-04 $64.33 $64.33 $62.37 $62.98 $61.70 14,884
2021-03-03 $65.37 $65.37 $64.11 $64.29 $62.99 12,822
2021-03-02 $66.07 $66.07 $65.50 $65.50 $64.17 19,741
2021-03-01 $65.45 $65.83 $65.38 $65.66 $64.33 14,347
2021-02-26 $64.51 $64.80 $63.55 $64.22 $62.92 33,358
2021-02-25 $65.54 $66.04 $64.27 $64.43 $63.13 66,799
2021-02-24 $65.66 $66.36 $65.66 $66.36 $65.01 2,834
2021-02-23 $65.87 $65.87 $64.50 $65.62 $64.29 18,314
2021-02-22 $67.04 $67.17 $66.50 $66.50 $65.15 8,758
2021-02-19 $67.07 $67.60 $66.69 $67.34 $65.98 17,687
2021-02-18 $66.18 $67.37 $65.72 $67.04 $65.68 10,447
2021-02-17 $66.33 $66.95 $66.03 $66.95 $65.59 11,366
2021-02-16 $67.23 $67.23 $66.57 $66.81 $65.46 15,284
2021-02-12 $66.33 $66.67 $66.23 $66.67 $65.32 9,584
2021-02-11 $66.93 $66.93 $66.01 $66.50 $65.15 97,162
2021-02-10 $67.64 $67.64 $66.75 $67.10 $65.74 12,443
2021-02-09 $66.83 $67.25 $66.81 $67.24 $65.88 9,319
2021-02-08 $65.95 $66.83 $65.85 $66.64 $65.29 17,143
2021-02-05 $66.07 $66.07 $65.54 $65.85 $64.51 32,316
2021-02-04 $65.59 $65.88 $65.25 $65.80 $64.47 9,134
2021-02-03 $65.75 $65.92 $64.23 $65.44 $64.12 11,460
2021-02-02 $65.59 $66.13 $65.59 $66.00 $64.66 13,288
2021-02-01 $64.63 $65.67 $64.51 $65.27 $63.95 268,062
2021-01-29 $64.87 $64.87 $63.42 $63.88 $62.58 19,686
2021-01-28 $64.83 $65.50 $64.63 $65.03 $63.71 21,588
2021-01-27 $65.33 $65.51 $64.65 $64.71 $63.40 33,054
2021-01-26 $65.89 $65.89 $65.35 $65.49 $64.17 22,953
2021-01-25 $65.85 $66.22 $65.00 $65.85 $64.52 55,642
2021-01-22 $66.04 $66.77 $66.04 $66.66 $65.31 8,142
2021-01-21 $66.67 $66.67 $66.24 $66.53 $65.18 12,087
2021-01-20 $66.97 $67.32 $66.93 $67.04 $65.68 22,081
2021-01-19 $66.76 $67.10 $66.30 $66.85 $65.50 312,545
2021-01-15 $65.83 $66.21 $65.67 $65.90 $64.57 15,168
2021-01-14 $67.08 $67.28 $66.82 $66.94 $65.58 20,335
2021-01-13 $67.61 $67.89 $67.41 $67.89 $66.52 9,569
2021-01-12 $67.18 $67.64 $66.98 $67.62 $66.25 61,230
2021-01-11 $65.63 $66.95 $65.37 $66.79 $65.43 271,646
2021-01-08 $65.12 $65.63 $65.12 $65.60 $64.28 7,797
2021-01-07 $64.54 $65.00 $64.54 $64.99 $63.68 12,087
2021-01-06 $63.76 $64.40 $63.67 $63.84 $62.54 25,015
2021-01-05 $63.32 $64.35 $63.32 $64.07 $62.77 10,558
2021-01-04 $64.11 $64.13 $62.68 $63.34 $62.06 31,410
2020-12-31 $64.26 $64.26 $63.78 $64.11 $62.81 4,476
2020-12-30 $63.81 $64.50 $63.81 $64.06 $62.76 7,386
2020-12-29 $64.04 $64.25 $63.41 $63.42 $62.14 7,977
2020-12-28 $64.64 $64.64 $63.54 $63.91 $62.62 9,318
2020-12-24 $63.07 $63.12 $62.75 $63.09 $61.81 1,578
2020-12-23 $62.83 $62.83 $62.41 $62.41 $61.14 3,258
2020-12-22 $61.50 $62.15 $61.50 $62.12 $60.86 4,306
2020-12-21 $60.65 $61.58 $60.65 $61.14 $59.90 8,476
2020-12-18 $61.91 $62.36 $61.81 $62.35 $61.09 16,762
2020-12-17 $61.54 $61.88 $61.54 $61.69 $60.44 3,914
2020-12-16 $61.50 $61.50 $61.21 $61.21 $59.97 3,402
2020-12-15 $61.16 $61.48 $60.79 $61.46 $60.22 5,273
2020-12-14 $61.00 $61.35 $61.00 $61.11 $59.87 8,217
2020-12-11 $60.27 $60.56 $60.11 $60.54 $59.31 7,474
2020-12-10 $60.05 $60.82 $60.05 $60.52 $59.29 4,730
2020-12-09 $60.89 $60.89 $60.07 $60.23 $59.01 4,755
2020-12-08 $59.88 $60.74 $59.82 $60.54 $59.32 2,319
2020-12-07 $60.19 $60.20 $59.98 $60.01 $58.79 3,323
2020-12-04 $59.26 $59.75 $59.26 $59.75 $58.54 9,235
2020-12-03 $58.97 $59.36 $58.97 $59.16 $57.96 5,731
2020-12-02 $58.41 $58.76 $57.96 $58.58 $57.39 22,242
2020-12-01 $59.16 $59.29 $58.86 $59.15 $57.95 13,228
2020-11-30 $59.25 $59.25 $58.66 $58.85 $57.66 14,038
2020-11-27 $59.70 $60.16 $59.53 $60.16 $58.94 4,442
2020-11-25 $59.03 $59.42 $59.03 $59.27 $58.07 5,246
2020-11-24 $58.87 $59.35 $58.70 $59.30 $58.10 8,245
2020-11-23 $58.16 $58.37 $58.05 $58.25 $57.07 11,618
2020-11-20 $57.40 $57.79 $57.40 $57.58 $56.41 4,119
2020-11-19 $57.18 $57.50 $57.18 $57.46 $56.30 2,800
2020-11-18 $57.18 $57.49 $56.92 $57.00 $55.85 2,335
2020-11-17 $57.03 $57.40 $56.86 $57.14 $55.99 13,467
2020-11-16 $57.00 $57.00 $56.65 $56.84 $55.69 6,666
2020-11-13 $56.55 $56.65 $56.16 $56.21 $55.07 11,905
2020-11-12 $56.50 $56.58 $55.97 $56.14 $55.00 183,186
2020-11-11 $56.15 $57.18 $56.15 $57.07 $55.91 5,806
2020-11-10 $55.84 $56.07 $55.58 $55.58 $54.45 5,373
2020-11-09 $57.00 $57.55 $56.63 $56.63 $55.48 8,450
2020-11-06 $55.97 $56.28 $55.54 $56.28 $55.14 167,020
2020-11-05 $55.98 $56.22 $55.87 $55.92 $54.79 4,173
2020-11-04 $54.42 $55.61 $54.42 $55.25 $54.13 2,507
2020-11-03 $53.75 $54.01 $53.49 $53.82 $52.73 2,611
2020-11-02 $53.33 $53.90 $53.16 $53.27 $52.19 14,013
2020-10-30 $53.14 $53.24 $52.36 $52.37 $51.31 5,567
2020-10-29 $52.88 $53.52 $52.79 $53.21 $52.13 3,367
2020-10-28 $53.20 $53.44 $52.71 $52.89 $51.82 3,577
2020-10-27 $54.46 $54.46 $54.15 $54.15 $53.05 3,600
2020-10-26 $54.61 $54.61 $54.05 $54.18 $53.08 5,268
2020-10-23 $54.91 $55.15 $54.59 $54.68 $53.57 3,248
2020-10-22 $55.00 $55.00 $54.46 $54.46 $53.36 3,795
2020-10-21 $55.35 $55.53 $55.02 $55.02 $53.91 42,717
2020-10-20 $55.54 $55.78 $55.14 $55.18 $54.06 8,419
2020-10-19 $55.84 $56.23 $55.03 $55.19 $54.07 25,823
2020-10-16 $55.98 $56.03 $55.75 $55.75 $54.63 2,443
2020-10-15 $55.46 $55.97 $55.24 $55.90 $54.76 2,767
2020-10-14 $56.74 $56.74 $55.70 $56.18 $55.04 4,723
2020-10-13 $55.90 $56.41 $55.64 $56.21 $55.07 197,558
2020-10-12 $56.30 $56.39 $56.07 $56.07 $54.94 2,184
2020-10-09 $55.95 $56.49 $55.74 $55.93 $54.80 11,095
2020-10-08 $55.26 $55.59 $55.10 $55.59 $54.46 6,302
2020-10-07 $54.45 $55.26 $54.33 $55.26 $54.14 165,020
2020-10-06 $54.40 $54.55 $53.63 $53.98 $52.89 32,657
2020-10-05 $53.70 $54.58 $53.70 $54.54 $53.44 4,628
2020-10-02 $52.71 $52.95 $52.47 $52.59 $51.52 4,315
2020-10-01 $52.70 $53.09 $52.67 $52.98 $51.91 58,829
2020-09-30 $52.05 $52.79 $51.82 $52.43 $51.37 26,849
2020-09-29 $51.81 $51.82 $51.70 $51.82 $50.77 2,216
2020-09-28 $51.47 $51.68 $51.27 $51.60 $50.55 11,758
2020-09-25 $50.32 $50.90 $50.14 $50.90 $49.87 8,938
2020-09-24 $50.29 $50.51 $50.00 $50.50 $49.48 5,060
2020-09-23 $51.90 $51.90 $50.63 $50.63 $49.61 3,239
2020-09-22 $52.11 $52.45 $51.95 $52.45 $51.39 1,820
2020-09-21 $51.68 $51.73 $51.25 $51.73 $50.69 1,945
2020-09-18 $52.50 $52.75 $52.15 $52.41 $51.35 3,104
2020-09-17 $51.97 $52.48 $51.97 $52.33 $51.27 6,795
2020-09-16 $53.16 $53.16 $52.70 $52.70 $51.63 2,399
2020-09-15 $52.90 $53.13 $52.77 $53.11 $52.03 19,634
2020-09-14 $52.20 $52.83 $52.20 $52.73 $51.66 9,001
2020-09-11 $51.30 $51.50 $50.60 $50.95 $49.92 3,645
2020-09-10 $52.29 $52.74 $51.27 $51.50 $50.46 12,035
2020-09-09 $52.56 $53.13 $52.55 $52.91 $51.84 19,321
2020-09-08 $52.44 $52.70 $51.80 $51.85 $50.80 6,159
2020-09-04 $53.76 $53.76 $51.73 $53.13 $52.05 9,848
2020-09-03 $55.44 $55.44 $53.37 $53.61 $52.52 18,357
2020-09-02 $56.19 $56.77 $56.19 $56.77 $55.62 2,812
2020-09-01 $56.35 $56.78 $56.35 $56.58 $55.44 39,414
2020-08-31 $56.37 $56.79 $56.37 $56.43 $55.29 9,843
2020-08-28 $56.78 $57.18 $56.74 $56.91 $55.76 6,192
2020-08-27 $56.88 $56.92 $56.24 $56.79 $55.64 11,807
2020-08-26 $56.31 $57.15 $56.31 $57.06 $55.90 11,829
2020-08-25 $55.85 $56.36 $55.85 $56.18 $55.04 18,431
2020-08-24 $56.50 $56.50 $55.33 $55.48 $54.36 16,272
2020-08-21 $55.70 $55.70 $55.41 $55.41 $54.29 1,091
2020-08-20 $55.58 $55.77 $55.58 $55.75 $54.62 1,560
2020-08-19 $56.13 $56.22 $55.93 $55.93 $54.79 2,219
2020-08-18 $56.65 $56.85 $56.27 $56.33 $55.19 9,883
2020-08-17 $56.69 $56.73 $56.53 $56.70 $55.55 6,780
2020-08-14 $55.93 $56.14 $55.77 $56.01 $54.88 19,054
2020-08-13 $55.90 $56.44 $55.88 $56.01 $54.88 17,571
2020-08-12 $55.86 $56.29 $55.86 $56.29 $55.15 2,601
2020-08-11 $55.45 $55.79 $55.06 $55.06 $53.95 2,741
2020-08-10 $55.42 $55.42 $55.12 $55.12 $54.00 836
2020-08-07 $56.11 $56.18 $55.63 $55.68 $54.55 2,727
2020-08-06 $55.77 $56.55 $55.51 $56.23 $55.09 4,426
2020-08-05 $55.98 $56.41 $55.98 $56.41 $55.27 2,117
2020-08-04 $55.19 $55.21 $55.00 $55.18 $54.07 3,575
2020-08-03 $55.12 $55.58 $55.12 $55.36 $54.24 6,903
2020-07-31 $54.94 $55.11 $54.53 $55.08 $53.97 5,815
2020-07-30 $54.26 $54.79 $54.26 $54.75 $53.64 2,042
2020-07-29 $54.09 $54.84 $54.09 $54.80 $53.69 4,294
2020-07-28 $53.91 $54.18 $53.80 $53.81 $52.72 7,231
2020-07-27 $53.72 $54.00 $53.72 $53.97 $52.87 4,999
2020-07-24 $53.52 $54.07 $53.52 $54.07 $52.98 5,003
2020-07-23 $54.71 $54.96 $54.01 $54.09 $52.99 14,106
2020-07-22 $55.19 $55.50 $54.72 $54.87 $53.75 13,970
2020-07-21 $55.21 $55.43 $54.96 $54.98 $53.87 8,481
2020-07-20 $55.00 $55.46 $55.00 $55.46 $54.34 1,638
2020-07-17 $54.38 $54.52 $53.83 $54.24 $53.14 2,750
2020-07-16 $54.19 $54.19 $53.83 $53.96 $52.87 1,568
2020-07-15 $54.45 $54.84 $54.11 $54.47 $53.37 8,111
2020-07-14 $53.06 $53.86 $53.06 $53.66 $52.57 3,413
2020-07-13 $54.19 $54.42 $53.06 $53.34 $52.26 19,459
2020-07-10 $53.30 $53.49 $52.97 $53.48 $52.40 5,490
2020-07-09 $53.31 $53.49 $52.94 $53.33 $52.25 4,450
2020-07-08 $52.90 $53.20 $52.90 $53.12 $52.04 1,213
2020-07-07 $52.98 $53.65 $52.85 $53.10 $52.03 4,400
2020-07-06 $52.89 $53.45 $52.89 $53.06 $51.99 5,300
2020-07-02 $53.26 $53.36 $52.91 $52.92 $51.85 11,059
2020-07-01 $52.27 $52.55 $52.27 $52.42 $51.36 3,800
2020-06-30 $50.84 $51.81 $50.84 $51.79 $50.74 5,107
2020-06-29 $51.34 $51.34 $50.70 $50.92 $49.89 5,096
2020-06-26 $52.47 $52.47 $51.69 $51.69 $50.64 2,852
2020-06-25 $51.74 $52.52 $51.71 $52.43 $51.37 6,186
2020-06-24 $52.81 $52.98 $51.80 $52.13 $51.07 6,832
2020-06-23 $53.55 $53.55 $53.02 $53.12 $52.04 4,298
2020-06-22 $52.75 $53.53 $52.75 $53.53 $52.45 4,395
2020-06-19 $54.12 $54.17 $53.36 $53.80 $52.71 14,744
2020-06-18 $53.36 $53.49 $53.36 $53.49 $52.41 713
2020-06-17 $53.36 $53.58 $53.20 $53.44 $52.36 1,262
2020-06-16 $53.72 $53.72 $53.27 $53.69 $52.60 3,285
2020-06-15 $51.38 $52.90 $51.28 $52.74 $51.67 8,969
2020-06-12 $52.89 $52.89 $51.82 $52.19 $51.03 27,242
2020-06-11 $53.30 $53.34 $51.86 $52.19 $51.03 3,060
2020-06-10 $54.65 $54.70 $54.38 $54.53 $53.32 3,294
2020-06-09 $54.49 $54.76 $54.11 $54.14 $52.94 5,369
2020-06-08 $54.19 $54.64 $53.83 $54.41 $53.20 222,810
2020-06-05 $53.98 $54.15 $53.78 $53.82 $52.62 3,075
2020-06-04 $53.42 $53.64 $53.30 $53.36 $52.18 232,575
2020-06-03 $53.44 $53.56 $53.04 $53.28 $52.10 10,126
2020-06-02 $53.00 $53.57 $52.95 $53.53 $52.34 6,917
2020-06-01 $52.23 $52.79 $52.23 $52.73 $51.56 3,784
2020-05-29 $52.69 $53.01 $52.38 $52.81 $51.64 4,078
2020-05-28 $52.78 $53.08 $52.52 $52.52 $51.35 6,084
2020-05-27 $52.51 $52.71 $51.64 $52.65 $51.48 14,490
2020-05-26 $52.90 $52.90 $52.24 $52.24 $51.08 7,539
2020-05-22 $51.17 $51.57 $51.17 $51.57 $50.42 5,887
2020-05-21 $51.68 $51.68 $51.16 $51.33 $50.19 6,756
2020-05-20 $51.64 $51.81 $51.51 $51.71 $50.56 1,490
2020-05-19 $51.14 $51.17 $50.72 $50.72 $49.59 5,229
2020-05-18 $50.63 $50.99 $50.45 $50.85 $49.72 4,152
2020-05-15 $48.69 $49.35 $48.69 $49.35 $48.25 8,394
2020-05-14 $48.29 $48.87 $47.69 $48.82 $47.74 51,594
2020-05-13 $50.57 $50.57 $49.10 $49.28 $48.19 9,966
2020-05-12 $51.41 $51.41 $50.63 $50.63 $49.51 1,818
2020-05-11 $51.04 $51.95 $51.04 $51.95 $50.80 5,123
2020-05-08 $51.38 $51.38 $51.01 $51.30 $50.16 7,803
2020-05-07 $50.91 $51.36 $50.75 $50.99 $49.86 4,931
2020-05-06 $49.36 $49.89 $49.36 $49.89 $48.78 4,419
2020-05-05 $49.35 $49.61 $49.28 $49.49 $48.39 3,421
2020-05-04 $48.09 $48.34 $48.09 $48.27 $47.20 12,955
2020-05-01 $49.68 $49.68 $48.47 $48.70 $47.62 5,697
2020-04-30 $50.55 $50.67 $50.03 $50.40 $49.28 11,358
2020-04-29 $50.77 $51.33 $50.55 $50.94 $49.81 2,776
2020-04-28 $50.60 $50.60 $49.68 $49.83 $48.72 6,546
2020-04-27 $49.42 $50.48 $49.42 $50.20 $49.09 11,546
2020-04-24 $48.23 $48.72 $48.12 $48.41 $47.34 3,164
2020-04-23 $48.00 $48.47 $47.84 $48.38 $47.31 6,352
2020-04-22 $47.47 $47.66 $47.07 $47.49 $46.44 3,029
2020-04-21 $47.13 $47.20 $46.12 $46.18 $45.15 220,129
2020-04-20 $47.46 $48.80 $47.46 $47.96 $46.90 26,530
2020-04-17 $46.88 $47.00 $46.31 $47.00 $45.96 3,828
2020-04-16 $45.88 $46.37 $45.80 $46.11 $45.09 5,375
2020-04-15 $46.02 $46.27 $45.86 $46.03 $45.01 11,880
2020-04-14 $47.05 $47.49 $46.60 $46.90 $45.86 49,184
2020-04-13 $46.61 $46.82 $46.30 $46.57 $45.54 10,435
2020-04-09 $47.26 $47.58 $46.86 $47.05 $46.01 20,747
2020-04-08 $45.73 $46.84 $45.73 $46.49 $45.46 15,504
2020-04-07 $46.20 $46.21 $45.43 $45.43 $44.42 14,673
2020-04-06 $43.66 $45.09 $43.57 $44.91 $43.91 232,560
2020-04-03 $43.25 $43.25 $41.50 $43.01 $42.05 6,741
2020-04-02 $42.58 $43.33 $42.58 $43.20 $42.24 24,451
2020-04-01 $43.42 $43.51 $42.58 $42.82 $41.87 31,341
2020-03-31 $44.68 $45.79 $44.68 $44.90 $43.90 22,125
2020-03-30 $43.85 $44.55 $43.82 $44.37 $43.38 17,285
2020-03-27 $43.10 $43.82 $42.81 $43.67 $42.70 47,947
2020-03-26 $42.59 $44.39 $42.59 $44.36 $43.37 23,783
2020-03-25 $42.04 $43.37 $41.71 $42.76 $41.81 10,705
2020-03-24 $41.43 $42.75 $41.43 $42.12 $41.18 8,533
2020-03-23 $39.33 $39.33 $38.00 $38.52 $37.66 23,041
2020-03-20 $41.31 $41.60 $40.00 $40.00 $39.11 16,340
2020-03-19 $38.71 $41.35 $38.71 $40.92 $40.01 48,267
2020-03-18 $37.53 $39.35 $36.86 $38.21 $37.36 26,223
2020-03-17 $38.82 $40.53 $38.14 $40.18 $39.29 61,081
2020-03-16 $39.73 $40.51 $38.11 $38.11 $37.26 38,441
2020-03-13 $42.46 $43.48 $40.86 $43.39 $42.43 36,905
2020-03-12 $41.68 $42.85 $41.00 $41.16 $40.25 58,897
2020-03-11 $46.11 $46.55 $44.56 $45.06 $44.06 33,463
2020-03-10 $47.64 $47.93 $46.41 $47.93 $46.87 69,225
2020-03-09 $46.61 $47.98 $46.11 $46.11 $45.09 26,216
2020-03-06 $52.01 $52.46 $51.82 $52.25 $51.09 3,810
2020-03-05 $53.27 $53.81 $53.00 $53.14 $51.96 34,035
2020-03-04 $55.10 $55.65 $54.55 $55.42 $54.19 11,859
2020-03-03 $56.53 $56.53 $54.51 $55.29 $54.06 23,626
2020-03-02 $55.27 $56.21 $54.53 $55.99 $54.75 67,498
2020-02-28 $54.52 $55.30 $53.84 $54.97 $53.75 41,409
2020-02-27 $56.91 $57.39 $55.72 $56.09 $54.84 85,365
2020-02-26 $59.04 $59.13 $57.80 $58.10 $56.81 6,814
2020-02-25 $58.77 $58.99 $57.37 $57.69 $56.41 14,063
2020-02-24 $57.98 $58.78 $57.51 $58.04 $56.75 23,297
2020-02-21 $60.62 $60.82 $60.30 $60.40 $59.06 6,850
2020-02-20 $60.69 $61.10 $60.34 $60.84 $59.49 8,833
2020-02-19 $61.05 $61.75 $61.05 $61.71 $60.34 5,427
2020-02-18 $60.51 $60.87 $60.35 $60.85 $59.50 17,385
2020-02-14 $60.53 $60.55 $60.11 $60.55 $59.21 5,862
2020-02-13 $60.81 $60.97 $60.29 $60.37 $59.03 2,974
2020-02-12 $61.32 $61.39 $61.07 $61.22 $59.86 28,119
2020-02-11 $61.17 $61.37 $60.55 $60.70 $59.35 18,263
2020-02-10 $59.88 $60.44 $59.88 $60.44 $59.10 1,723
2020-02-07 $60.68 $60.68 $60.50 $60.54 $59.20 996
2020-02-06 $60.71 $60.83 $60.55 $60.68 $59.33 4,122
2020-02-05 $60.41 $60.41 $59.97 $60.21 $58.87 14,168
2020-02-04 $59.10 $59.92 $58.96 $59.65 $58.33 22,283
2020-02-03 $57.88 $58.56 $57.88 $58.41 $57.11 14,741
2020-01-31 $59.27 $59.42 $58.50 $58.67 $57.37 25,021
2020-01-30 $59.02 $59.25 $58.76 $59.23 $57.91 7,688
2020-01-29 $59.14 $59.53 $58.86 $59.13 $57.82 3,394
2020-01-28 $58.86 $59.06 $58.82 $59.04 $57.73 10,194
2020-01-27 $58.47 $58.82 $58.47 $58.74 $57.44 26,563
2020-01-24 $60.27 $60.32 $59.56 $59.74 $58.41 3,941
2020-01-23 $59.84 $60.18 $59.80 $60.07 $58.74 1,424
2020-01-22 $59.70 $60.18 $59.70 $59.93 $58.60 50,773
2020-01-21 $59.28 $59.68 $59.19 $59.22 $57.90 8,191
2020-01-17 $59.65 $59.65 $59.25 $59.25 $57.93 4,755
2020-01-16 $59.00 $59.48 $59.00 $59.48 $58.16 16,815
2020-01-15 $58.72 $59.00 $58.67 $58.79 $57.48 5,720
2020-01-14 $58.33 $58.86 $58.33 $58.56 $57.26 10,016
2020-01-13 $57.93 $58.53 $57.93 $58.39 $57.09 3,204
2020-01-10 $58.15 $58.15 $58.07 $58.08 $56.79 5,414
2020-01-09 $57.93 $58.11 $57.76 $58.11 $56.82 7,910
2020-01-08 $57.46 $57.96 $57.46 $57.87 $56.58 3,116
2020-01-07 $57.52 $57.63 $57.37 $57.55 $56.27 20,344
2020-01-06 $57.47 $57.68 $57.36 $57.67 $56.39 4,812
2020-01-03 $57.46 $57.67 $57.37 $57.63 $56.35 5,845
2020-01-02 $57.79 $58.20 $57.79 $58.03 $56.74 52,870
2019-12-31 $57.32 $57.55 $57.25 $57.35 $56.08 7,144
2019-12-30 $57.47 $57.47 $57.10 $57.13 $55.86 8,035
2019-12-27 $57.50 $57.57 $57.24 $57.39 $56.12 5,264
2019-12-26 $57.16 $57.51 $57.10 $57.36 $56.09 1,669
2019-12-24 $56.91 $57.27 $56.91 $57.09 $55.82 4,541
2019-12-23 $56.71 $56.85 $56.50 $56.77 $55.51 14,809
2019-12-20 $57.12 $57.13 $56.85 $57.00 $55.73 7,595
2019-12-19 $56.81 $56.97 $56.66 $56.94 $55.68 2,393
2019-12-18 $56.68 $56.89 $56.47 $56.77 $55.51 5,763
2019-12-17 $56.95 $56.97 $56.78 $56.86 $55.60 5,483
2019-12-16 $57.04 $57.14 $56.90 $56.90 $55.64 7,662
2019-12-13 $57.95 $58.21 $57.93 $58.05 $55.77 7,866
2019-12-12 $58.10 $58.10 $57.84 $57.92 $55.64 2,578
2019-12-11 $57.83 $58.07 $57.83 $58.03 $55.75 4,680
2019-12-10 $57.99 $57.99 $57.70 $57.73 $55.46 1,629
2019-12-09 $57.80 $57.90 $57.80 $57.90 $55.62 668
2019-12-06 $57.72 $57.98 $57.64 $57.77 $55.50 8,324
2019-12-05 $57.76 $57.76 $57.42 $57.51 $55.25 1,341
2019-12-04 $57.87 $57.87 $57.60 $57.65 $55.38 4,495
2019-12-03 $57.48 $57.48 $57.08 $57.40 $55.14 11,169
2019-12-02 $58.25 $58.25 $57.69 $57.89 $55.62 43,409
2019-11-29 $58.85 $58.99 $58.65 $58.79 $56.48 2,083
2019-11-27 $58.59 $58.86 $58.34 $58.65 $56.35 5,436
2019-11-26 $58.53 $58.53 $57.96 $58.18 $55.89 4,561
2019-11-25 $58.03 $58.31 $58.03 $58.23 $55.94 5,801
2019-11-22 $57.61 $57.66 $57.49 $57.63 $55.37 3,055
2019-11-21 $57.64 $57.64 $57.49 $57.49 $55.23 5,205
2019-11-20 $57.68 $57.82 $57.48 $57.73 $55.46 3,095
2019-11-19 $58.15 $58.15 $58.00 $58.10 $55.82 5,864
2019-11-18 $58.10 $58.17 $57.94 $58.17 $55.88 9,205
2019-11-15 $57.67 $58.10 $57.67 $58.07 $55.79 16,136
2019-11-14 $57.48 $57.53 $57.36 $57.36 $55.11 3,317
2019-11-13 $57.40 $57.53 $57.23 $57.40 $55.14 17,518
2019-11-12 $57.02 $57.37 $57.01 $57.32 $55.07 8,014
2019-11-11 $57.04 $57.07 $56.82 $57.05 $54.81 1,835
2019-11-08 $57.00 $57.32 $57.00 $57.32 $55.07 1,363
2019-11-07 $57.18 $57.18 $56.66 $56.85 $54.62 2,563
2019-11-06 $56.79 $56.84 $56.69 $56.80 $54.57 17,124
2019-11-05 $56.88 $56.88 $56.66 $56.75 $54.52 6,329
2019-11-04 $56.53 $56.73 $56.53 $56.71 $54.48 3,286
2019-11-01 $56.20 $56.47 $56.20 $56.36 $54.15 8,172
2019-10-31 $55.73 $55.89 $55.71 $55.86 $53.66 6,464
2019-10-30 $55.95 $56.00 $55.79 $55.95 $53.75 5,743
2019-10-29 $55.78 $56.21 $55.75 $56.19 $53.98 7,887
2019-10-28 $55.76 $55.88 $55.73 $55.76 $53.57 7,569
2019-10-25 $55.26 $55.47 $55.26 $55.44 $53.26 3,067
2019-10-24 $55.27 $55.38 $55.03 $55.38 $53.20 1,162
2019-10-23 $54.57 $55.12 $54.57 $55.11 $52.94 3,853
2019-10-22 $55.05 $55.14 $55.00 $55.00 $52.84 4,916
2019-10-21 $54.87 $55.19 $54.87 $55.09 $52.93 10,541
2019-10-18 $54.82 $54.82 $54.66 $54.67 $52.52 3,524
2019-10-17 $54.89 $55.17 $54.80 $55.10 $52.93 8,059
2019-10-16 $54.85 $54.96 $54.75 $54.83 $52.68 4,876
2019-10-15 $54.86 $55.14 $54.76 $54.99 $52.83 9,107
2019-10-14 $55.04 $55.04 $54.66 $54.72 $52.57 8,832
2019-10-11 $54.96 $55.37 $54.96 $55.20 $53.03 5,752
2019-10-10 $54.38 $54.51 $54.37 $54.46 $52.32 2,343
2019-10-09 $54.08 $54.19 $53.97 $54.05 $51.93 11,767
2019-10-08 $54.24 $54.24 $53.86 $53.86 $51.74 50,241
2019-10-07 $54.62 $54.67 $54.47 $54.47 $52.33 4,115
2019-10-04 $54.42 $54.91 $54.37 $54.91 $52.75 7,189
2019-10-03 $53.76 $54.30 $53.76 $54.30 $52.17 56,160
2019-10-02 $53.80 $53.80 $53.41 $53.63 $51.52 7,053
2019-10-01 $54.59 $54.65 $53.92 $53.98 $51.86 25,297
2019-09-30 $54.21 $54.62 $54.21 $54.60 $52.45 17,039
2019-09-27 $54.47 $54.55 $54.09 $54.10 $51.97 8,761
2019-09-26 $54.36 $54.44 $54.13 $54.32 $52.19 5,632
2019-09-25 $53.78 $54.02 $53.65 $53.96 $51.84 4,977
2019-09-24 $54.11 $54.24 $53.51 $53.64 $51.53 7,518
2019-09-23 $53.73 $53.91 $53.73 $53.83 $51.71 7,253
2019-09-20 $53.98 $54.17 $53.64 $53.69 $51.58 7,092
2019-09-19 $54.14 $54.24 $53.98 $53.98 $51.86 3,740
2019-09-18 $53.95 $53.95 $53.64 $53.85 $51.73 4,574
2019-09-17 $53.32 $53.60 $53.32 $53.54 $51.44 2,341
2019-09-16 $53.40 $53.47 $53.30 $53.38 $51.28 8,245
2019-09-13 $53.83 $53.90 $53.73 $53.74 $51.63 1,753
2019-09-12 $53.87 $53.90 $53.68 $53.78 $51.67 3,360
2019-09-11 $53.60 $53.78 $53.60 $53.68 $51.57 5,169
2019-09-10 $53.32 $53.46 $53.22 $53.39 $51.29 2,730
2019-09-09 $53.54 $53.54 $53.23 $53.41 $51.31 1,931
2019-09-06 $53.52 $53.60 $53.43 $53.43 $51.33 1,961
2019-09-05 $53.54 $53.54 $53.20 $53.46 $51.36 24,402
2019-09-04 $53.20 $53.29 $53.20 $53.27 $51.18 6,415
2019-09-03 $52.68 $52.79 $52.53 $52.66 $50.59 12,030
2019-08-30 $53.13 $53.15 $53.02 $53.15 $51.06 2,589
2019-08-29 $53.33 $53.33 $53.24 $53.24 $51.15 2,025
2019-08-28 $52.54 $52.92 $52.53 $52.76 $50.69 13,949
2019-08-27 $53.75 $53.75 $52.84 $52.84 $50.76 8,543
2019-08-26 $53.83 $53.84 $53.58 $53.67 $51.56 14,042
2019-08-23 $54.51 $54.87 $53.81 $53.81 $51.70 16,993
2019-08-22 $54.94 $54.94 $54.43 $54.81 $52.66 18,954
2019-08-21 $54.48 $54.73 $54.48 $54.72 $52.57 10,575
2019-08-20 $53.80 $54.21 $53.80 $53.92 $51.80 7,809
2019-08-19 $53.84 $53.98 $53.81 $53.84 $51.72 8,520
2019-08-16 $52.96 $53.38 $52.95 $53.22 $51.13 3,391
2019-08-15 $53.17 $53.17 $52.62 $52.72 $50.65 7,587
2019-08-14 $54.09 $54.09 $53.05 $53.07 $50.98 23,651
2019-08-13 $54.76 $55.56 $54.73 $55.32 $53.15 87,713
2019-08-12 $55.25 $55.25 $54.84 $54.97 $52.81 22,596
2019-08-09 $55.89 $55.92 $55.49 $55.60 $53.42 13,043
2019-08-08 $55.43 $56.14 $55.19 $56.14 $53.93 225,470
2019-08-07 $54.28 $55.16 $54.07 $55.06 $52.90 226,240
2019-08-06 $55.20 $55.32 $54.77 $54.94 $52.78 9,016
2019-08-05 $55.00 $55.00 $54.55 $54.55 $52.41 41,067
2019-08-02 $55.42 $55.42 $54.95 $55.25 $53.08 28,711
2019-08-01 $55.82 $56.17 $55.35 $55.45 $53.27 13,419
2019-07-31 $55.54 $56.03 $55.20 $55.28 $53.11 37,678
2019-07-30 $55.33 $55.57 $55.31 $55.56 $53.38 11,792
2019-07-29 $55.29 $55.38 $54.96 $55.26 $53.09 12,153
2019-07-26 $55.17 $55.36 $55.17 $55.24 $53.07 11,550
2019-07-25 $55.29 $55.44 $54.91 $54.92 $52.76 9,062
2019-07-24 $54.93 $55.40 $54.93 $55.40 $53.22 15,737
2019-07-23 $54.54 $54.76 $54.51 $54.63 $52.48 15,514
2019-07-22 $54.51 $54.57 $54.33 $54.33 $52.19 15,277
2019-07-19 $54.52 $54.63 $54.33 $54.43 $52.29 23,350
2019-07-18 $54.22 $54.51 $54.02 $54.51 $52.37 19,920
2019-07-17 $54.76 $54.76 $54.49 $54.54 $52.40 18,644
2019-07-16 $54.94 $54.97 $54.54 $54.61 $52.46 18,877
2019-07-15 $55.28 $55.28 $55.03 $55.07 $52.91 18,788
2019-07-12 $55.26 $55.60 $55.26 $55.51 $53.33 116,870
2019-07-11 $55.27 $55.43 $55.09 $55.24 $53.07 969
2019-07-10 $55.29 $55.56 $55.25 $55.52 $53.34 13,487
2019-07-09 $55.06 $55.27 $54.98 $55.27 $53.10 21,232
2019-07-08 $54.82 $54.97 $54.61 $54.70 $52.55 43,726
2019-07-05 $55.17 $55.17 $54.89 $54.99 $52.83 2,711
2019-07-03 $55.32 $55.43 $55.17 $55.20 $53.03 7,972
2019-07-02 $54.77 $54.88 $54.73 $54.87 $52.71 4,405
2019-07-01 $54.90 $55.00 $54.45 $54.57 $52.43 75,002
2019-06-28 $54.20 $54.53 $54.20 $54.53 $52.39 4,745
2019-06-27 $53.85 $54.18 $53.85 $54.17 $52.04 10,741
2019-06-26 $53.63 $53.76 $53.54 $53.57 $51.46 13,162
2019-06-25 $53.51 $53.55 $53.23 $53.23 $51.14 5,742
2019-06-24 $53.41 $53.46 $53.33 $53.39 $51.29 5,713
2019-06-21 $53.36 $53.54 $53.11 $53.42 $51.32 7,285
2019-06-20 $54.06 $54.12 $53.50 $53.65 $51.54 34,241
2019-06-19 $53.21 $53.47 $53.04 $53.37 $51.27 31,221
2019-06-18 $53.08 $53.24 $52.98 $53.11 $51.02 6,250
2019-06-17 $52.83 $52.83 $52.66 $52.66 $50.59 9,551
2019-06-14 $53.39 $53.69 $52.91 $53.00 $50.75 11,352
2019-06-13 $53.41 $53.71 $53.29 $53.29 $51.03 2,658
2019-06-12 $53.35 $53.35 $53.12 $53.13 $50.88 10,876
2019-06-11 $53.89 $53.89 $53.33 $53.63 $51.36 93,426
2019-06-10 $53.61 $54.09 $53.61 $53.76 $51.48 16,923
2019-06-07 $53.48 $53.99 $53.43 $53.80 $51.52 420,977
2019-06-06 $53.17 $53.29 $52.84 $53.29 $51.03 15,517
2019-06-05 $53.10 $53.30 $52.83 $53.18 $50.93 8,907
2019-06-04 $52.33 $53.01 $52.33 $53.01 $50.76 13,305
2019-06-03 $52.24 $52.24 $51.86 $51.90 $49.70 28,128
2019-05-31 $52.13 $52.43 $52.04 $52.11 $49.90 11,113
2019-05-30 $52.76 $53.06 $52.47 $52.47 $50.25 11,775
2019-05-29 $52.93 $53.05 $52.60 $52.97 $50.73 17,170
2019-05-28 $54.18 $54.18 $53.10 $53.22 $50.96 56,777
2019-05-24 $53.79 $54.02 $53.61 $53.75 $51.47 10,722
2019-05-23 $54.13 $54.13 $53.35 $53.68 $51.40 40,759
2019-05-22 $54.47 $54.67 $54.39 $54.39 $52.08 35,755
2019-05-21 $54.33 $54.57 $54.31 $54.31 $52.01 10,225
2019-05-20 $54.45 $54.50 $54.27 $54.38 $52.08 3,411
2019-05-17 $54.61 $54.92 $54.59 $54.78 $52.46 15,596
2019-05-16 $54.46 $55.06 $54.46 $54.87 $52.54 11,960
2019-05-15 $53.80 $54.32 $53.63 $54.07 $51.78 10,702
2019-05-14 $54.11 $54.34 $54.11 $54.22 $51.92 2,902
2019-05-13 $54.39 $54.45 $53.24 $53.53 $51.26 7,721
2019-05-10 $55.49 $55.96 $55.17 $55.72 $53.36 5,111
2019-05-09 $55.25 $55.63 $54.98 $55.52 $53.17 12,319
2019-05-08 $55.32 $55.83 $55.20 $55.61 $53.25 18,340
2019-05-07 $55.80 $55.80 $54.87 $55.13 $52.79 429,982
2019-05-06 $55.38 $55.95 $55.38 $55.95 $53.58 9,557
2019-05-03 $55.83 $56.35 $55.83 $56.23 $53.85 16,094
2019-05-02 $55.44 $55.85 $55.44 $55.64 $53.28 7,231
2019-05-01 $56.32 $56.46 $55.93 $55.93 $53.56 8,870
2019-04-30 $56.27 $56.44 $56.00 $56.38 $53.99 12,342
2019-04-29 $56.26 $56.58 $56.26 $56.56 $54.16 4,565
2019-04-26 $55.86 $56.21 $55.85 $56.11 $53.73 22,345
2019-04-25 $55.68 $55.84 $55.50 $55.77 $53.41 4,308
2019-04-24 $55.96 $55.98 $55.87 $55.87 $53.50 1,905
2019-04-23 $55.62 $55.99 $55.61 $55.99 $53.62 1,805
2019-04-22 $55.44 $55.52 $55.24 $55.52 $53.17 2,949
2019-04-18 $55.25 $55.33 $54.87 $55.20 $52.86 3,530
2019-04-17 $56.39 $56.39 $55.84 $55.97 $53.60 15,011
2019-04-16 $56.95 $56.95 $56.63 $56.84 $54.43 11,914
2019-04-15 $56.52 $56.72 $56.39 $56.66 $54.26 12,145
2019-04-12 $55.91 $56.20 $55.91 $56.15 $53.77 9,752
2019-04-11 $55.74 $55.74 $55.37 $55.53 $53.18 5,957
2019-04-10 $55.31 $55.65 $55.31 $55.64 $53.28 4,769
2019-04-09 $54.92 $55.11 $54.77 $54.77 $52.45 4,584
2019-04-08 $54.90 $55.11 $54.90 $55.00 $52.67 9,900
2019-04-05 $54.86 $54.92 $54.69 $54.78 $52.46 16,165
2019-04-04 $54.62 $54.63 $54.43 $54.61 $52.30 4,466
2019-04-03 $54.99 $55.07 $54.74 $54.74 $52.42 104,607
2019-04-02 $54.64 $54.67 $54.53 $54.54 $52.23 5,229
2019-04-01 $54.71 $54.83 $54.40 $54.64 $52.32 13,356
2019-03-29 $54.04 $54.27 $53.94 $54.06 $51.77 43,942
2019-03-28 $53.89 $53.89 $53.64 $53.89 $51.61 3,803
2019-03-27 $54.30 $54.30 $53.90 $54.14 $51.85 2,541
2019-03-26 $54.20 $54.46 $54.20 $54.21 $51.91 1,610
2019-03-25 $53.95 $53.95 $53.63 $53.63 $51.36 6,467
2019-03-22 $55.04 $55.04 $54.50 $54.55 $52.24 14,077
2019-03-21 $55.09 $55.50 $55.02 $55.50 $53.15 5,359
2019-03-20 $54.70 $55.19 $54.70 $55.19 $52.85 2,541
2019-03-19 $55.05 $55.19 $54.76 $54.76 $52.44 66,220
2019-03-18 $54.65 $54.95 $54.64 $54.84 $52.52 7,886
2019-03-15 $54.52 $54.67 $54.41 $54.67 $52.35 2,707
2019-03-14 $54.10 $54.45 $54.10 $54.32 $52.02 2,385
2019-03-13 $53.89 $54.43 $53.89 $54.36 $52.06 4,832
2019-03-12 $53.56 $53.57 $53.32 $53.53 $51.26 8,493
2019-03-11 $53.27 $53.58 $53.27 $53.58 $51.31 5,706
2019-03-08 $53.17 $53.38 $53.10 $53.26 $51.00 7,052
2019-03-07 $53.63 $53.79 $53.18 $53.43 $51.17 311,462
2019-03-06 $54.11 $54.11 $53.83 $53.83 $51.55 2,173
2019-03-05 $54.39 $54.39 $53.96 $54.24 $51.94 42,808
2019-03-04 $54.81 $54.81 $54.09 $54.25 $51.95 10,970
2019-03-01 $54.50 $54.50 $54.36 $54.44 $52.13 2,621
2019-02-28 $54.73 $54.73 $54.14 $54.33 $52.03 28,736
2019-02-27 $54.62 $54.70 $54.38 $54.57 $52.26 3,749
2019-02-26 $54.91 $54.91 $54.80 $54.80 $52.48 5,771
2019-02-25 $55.25 $55.41 $55.14 $55.41 $53.06 4,428
2019-02-22 $54.57 $54.90 $54.52 $54.64 $52.32 8,100
2019-02-21 $54.30 $54.48 $54.19 $54.37 $52.07 11,025
2019-02-20 $54.75 $54.87 $54.48 $54.48 $52.17 2,040
2019-02-19 $54.41 $54.87 $54.41 $54.70 $52.38 3,316
2019-02-15 $54.31 $54.59 $54.14 $54.59 $52.28 6,097
2019-02-14 $53.67 $53.98 $53.65 $53.95 $51.66 3,030
2019-02-13 $53.47 $53.75 $53.44 $53.46 $51.19 9,110
2019-02-12 $53.91 $54.12 $53.91 $54.12 $51.83 2,808
2019-02-11 $53.29 $53.52 $53.19 $53.52 $51.25 38,509
2019-02-08 $52.86 $53.06 $52.65 $53.05 $50.80 5,514
2019-02-07 $53.45 $53.52 $52.83 $52.95 $50.71 11,914
2019-02-06 $54.34 $54.43 $53.83 $53.98 $51.69 17,215
2019-02-05 $54.53 $54.86 $54.40 $54.57 $52.26 148,464
2019-02-04 $54.08 $54.45 $54.05 $54.23 $51.93 7,285
2019-02-01 $54.05 $54.08 $53.68 $53.84 $51.56 7,933
2019-01-31 $53.59 $54.00 $53.59 $53.87 $51.59 27,583
2019-01-30 $53.31 $53.62 $53.25 $53.62 $51.35 4,678
2019-01-29 $52.86 $52.97 $52.65 $52.81 $50.57 5,333
2019-01-28 $52.36 $52.72 $52.36 $52.72 $50.49 3,429
2019-01-25 $52.29 $52.71 $52.29 $52.58 $50.35 4,528
2019-01-24 $51.89 $52.01 $51.78 $52.01 $49.81 2,685
2019-01-23 $51.88 $51.90 $51.44 $51.75 $49.56 2,457
2019-01-22 $51.30 $51.53 $51.14 $51.25 $49.08 60,867
2019-01-18 $51.57 $51.78 $51.54 $51.54 $49.36 1,820
2019-01-17 $51.26 $51.42 $51.19 $51.42 $49.24 21,317
2019-01-16 $51.26 $51.29 $50.95 $51.11 $48.94 4,063
2019-01-15 $50.99 $51.16 $50.98 $51.12 $48.95 2,105
2019-01-14 $50.75 $50.75 $50.46 $50.56 $48.42 4,089
2019-01-11 $51.03 $51.39 $51.03 $51.17 $49.00 13,626
2019-01-10 $51.00 $51.21 $50.91 $51.17 $49.00 6,658
2019-01-09 $51.05 $51.25 $51.03 $51.25 $49.08 11,066
2019-01-08 $50.56 $50.72 $50.20 $50.56 $48.42 4,352
2019-01-07 $50.14 $50.54 $50.13 $50.16 $48.03 6,949
2019-01-04 $48.82 $49.85 $48.82 $49.82 $47.71 37,082
2019-01-03 $48.33 $48.70 $48.23 $48.50 $46.44 4,427
2019-01-02 $48.06 $48.93 $48.06 $48.83 $46.76 120,323
2018-12-31 $48.42 $48.77 $48.24 $48.42 $46.37 44,026
2018-12-28 $48.67 $48.79 $48.28 $48.49 $46.44 35,683
2018-12-27 $47.70 $48.35 $47.41 $48.35 $46.30 22,656
2018-12-26 $47.82 $48.90 $47.40 $48.90 $46.83 37,096
2018-12-24 $46.78 $46.78 $46.47 $46.52 $44.55 7,234
2018-12-21 $49.06 $49.06 $48.00 $48.03 $45.99 25,118
2018-12-20 $49.50 $49.72 $48.53 $48.87 $46.80 115,290
2018-12-19 $50.51 $50.63 $49.32 $49.65 $47.55 21,589
2018-12-18 $50.47 $50.60 $50.11 $50.15 $48.02 5,689
2018-12-17 $51.22 $51.22 $50.34 $50.34 $48.13 9,150
2018-12-14 $51.62 $51.88 $51.26 $51.32 $49.07 28,228
2018-12-13 $52.05 $52.19 $51.89 $52.06 $49.78 4,490
2018-12-12 $52.30 $52.56 $52.00 $52.06 $49.78 13,984
2018-12-11 $52.48 $52.48 $51.74 $51.84 $49.57 9,803
2018-12-10 $52.04 $52.21 $51.49 $51.92 $49.64 24,381
2018-12-07 $53.13 $53.13 $52.42 $52.44 $50.14 5,732
2018-12-06 $52.98 $53.51 $52.45 $53.45 $51.11 26,915
2018-12-04 $54.45 $54.45 $53.32 $53.32 $50.98 14,018
2018-12-03 $55.09 $55.23 $54.86 $55.17 $52.75 12,289
2018-11-30 $54.33 $54.75 $54.33 $54.69 $52.29 5,858
2018-11-29 $54.63 $54.86 $54.52 $54.75 $52.35 8,117
2018-11-28 $54.17 $54.95 $54.17 $54.95 $52.54 5,544
2018-11-27 $54.00 $54.00 $53.54 $53.91 $51.55 17,376
2018-11-26 $53.97 $54.47 $53.77 $54.00 $51.63 8,260
2018-11-23 $53.44 $53.70 $53.24 $53.59 $51.24 1,398
2018-11-21 $53.74 $53.90 $53.54 $53.70 $51.35 12,666
2018-11-20 $53.22 $53.70 $53.06 $53.46 $51.12 11,099
2018-11-19 $55.37 $55.37 $54.24 $54.48 $52.09 7,066
2018-11-16 $55.20 $55.68 $55.13 $55.42 $52.99 14,959
2018-11-15 $54.65 $55.44 $54.65 $55.25 $52.83 18,353
2018-11-14 $55.36 $55.62 $54.56 $54.79 $52.39 22,070
2018-11-13 $55.63 $55.88 $55.30 $55.30 $52.88 10,817
2018-11-12 $56.17 $56.17 $55.38 $55.38 $52.95 84,244
2018-11-09 $56.11 $56.11 $55.72 $55.98 $53.53 184,404
2018-11-08 $56.32 $56.40 $56.02 $56.02 $53.56 27,654
2018-11-07 $55.34 $56.00 $55.34 $55.97 $53.52 8,260
2018-11-06 $54.49 $54.72 $54.46 $54.69 $52.29 52,979
2018-11-05 $54.32 $54.32 $53.65 $54.11 $51.74 5,554
2018-11-02 $54.60 $54.60 $53.93 $54.02 $51.65 4,800
2018-11-01 $53.16 $54.46 $53.16 $54.46 $52.07 205,706
2018-10-31 $52.16 $52.56 $52.02 $52.32 $50.03 2,582
2018-10-30 $51.39 $51.77 $51.15 $51.77 $49.50 13,447
2018-10-29 $52.11 $52.27 $50.83 $51.26 $49.01 9,944
2018-10-26 $51.58 $51.95 $51.04 $51.57 $49.31 15,722
2018-10-25 $51.83 $52.38 $51.79 $52.20 $49.91 22,561
2018-10-24 $53.51 $53.51 $51.76 $51.76 $49.49 10,480
2018-10-23 $53.24 $53.61 $52.78 $53.57 $51.22 13,841
2018-10-22 $54.35 $54.45 $53.96 $54.26 $51.88 16,148
2018-10-19 $54.02 $54.22 $53.86 $53.94 $51.57 4,538
2018-10-18 $54.12 $54.32 $53.60 $53.80 $51.44 5,898
2018-10-17 $54.52 $54.52 $54.01 $54.19 $51.81 8,389
2018-10-16 $54.15 $54.70 $54.15 $54.66 $52.26 10,173
2018-10-15 $53.91 $54.02 $53.65 $53.77 $51.41 4,216
2018-10-12 $53.47 $53.80 $53.30 $53.73 $51.37 18,995
2018-10-11 $53.23 $53.38 $52.68 $52.79 $50.48 23,447
2018-10-10 $54.64 $54.64 $53.51 $53.51 $51.16 8,690
2018-10-09 $54.64 $54.90 $54.56 $54.87 $52.46 19,688
2018-10-08 $55.09 $55.09 $54.27 $54.86 $52.45 16,413
2018-10-05 $55.83 $55.83 $55.02 $55.54 $53.10 3,402
2018-10-04 $55.86 $56.04 $55.38 $55.57 $53.13 37,390
2018-10-03 $56.44 $56.74 $56.08 $56.14 $53.68 26,624
2018-10-02 $56.19 $56.19 $55.80 $56.06 $53.60 51,118
2018-10-01 $56.58 $56.58 $56.06 $56.21 $53.75 38,389
2018-09-28 $56.01 $56.40 $56.00 $56.01 $53.55 99,979
2018-09-27 $56.52 $56.72 $56.24 $56.24 $53.77 7,117
2018-09-26 $57.49 $57.49 $56.82 $56.82 $54.33 9,536
2018-09-25 $57.88 $57.97 $57.53 $57.53 $55.01 23,308
2018-09-24 $57.95 $57.95 $57.51 $57.69 $55.16 3,977
2018-09-21 $58.26 $58.39 $58.01 $58.01 $55.47 4,949
2018-09-20 $58.06 $58.28 $58.00 $58.28 $55.72 5,980
2018-09-19 $57.93 $57.93 $57.70 $57.70 $55.17 4,288
2018-09-18 $57.39 $57.99 $57.39 $57.77 $55.24 7,206
2018-09-17 $57.57 $58.00 $57.32 $57.33 $54.82 14,207
2018-09-14 $56.55 $56.76 $56.55 $56.76 $54.27 782
2018-09-13 $56.49 $56.72 $56.49 $56.72 $54.23 2,706
2018-09-12 $56.04 $56.37 $55.93 $56.17 $53.71 10,742
2018-09-11 $55.63 $56.13 $55.63 $56.13 $53.67 2,894
2018-09-10 $55.47 $55.65 $55.44 $55.54 $53.10 13,312
2018-09-07 $55.31 $55.53 $55.31 $55.37 $52.94 10,001
2018-09-06 $56.00 $56.22 $55.54 $55.78 $53.33 66,844
2018-09-05 $56.17 $56.17 $55.71 $55.72 $53.28 102,892
2018-09-04 $56.27 $56.44 $55.90 $56.44 $53.97 55,208
2018-08-31 $56.41 $56.74 $56.27 $56.60 $54.12 87,527
2018-08-30 $56.68 $56.68 $56.40 $56.40 $53.93 5,391
2018-08-29 $56.18 $56.66 $56.18 $56.65 $54.17 10,349
2018-08-28 $56.17 $56.30 $56.06 $56.26 $53.79 2,413
2018-08-27 $56.07 $56.25 $56.07 $56.12 $53.66 9,668
2018-08-24 $55.80 $55.80 $55.50 $55.53 $53.10 3,281
2018-08-23 $55.70 $55.78 $55.56 $55.58 $53.14 1,891
2018-08-22 $55.61 $55.79 $55.53 $55.62 $53.18 6,616
2018-08-21 $55.99 $56.01 $55.47 $55.56 $53.12 45,523
2018-08-20 $55.19 $55.82 $55.02 $55.82 $53.37 5,408
2018-08-17 $54.51 $54.88 $54.31 $54.80 $52.40 9,793
2018-08-16 $53.66 $54.56 $53.66 $54.53 $52.14 12,731
2018-08-15 $53.50 $53.61 $53.08 $53.53 $51.18 3,991
2018-08-14 $53.51 $53.54 $53.42 $53.54 $51.19 2,379
2018-08-13 $53.52 $53.69 $53.11 $53.11 $50.78 4,092
2018-08-10 $53.35 $53.52 $53.33 $53.52 $51.17 4,629
2018-08-09 $53.99 $54.00 $53.82 $53.82 $51.46 4,350
2018-08-08 $53.96 $53.96 $53.82 $53.82 $51.46 3,313
2018-08-07 $53.79 $54.21 $53.79 $54.03 $51.66 20,225
2018-08-06 $53.36 $53.94 $53.32 $53.32 $50.98 6,463
2018-08-03 $52.89 $53.31 $52.79 $53.22 $50.89 9,536
2018-08-02 $53.02 $53.04 $52.55 $52.89 $50.57 134,148
2018-08-01 $53.30 $53.61 $53.15 $53.50 $51.15 42,993
2018-07-31 $53.55 $53.69 $53.33 $53.56 $51.21 41,412
2018-07-30 $53.50 $53.63 $53.41 $53.55 $51.20 1,485
2018-07-27 $54.09 $54.09 $53.36 $53.40 $51.06 2,816
2018-07-26 $54.44 $54.59 $54.00 $54.18 $51.80 6,190
2018-07-25 $53.26 $54.12 $53.26 $54.00 $51.63 24,434
2018-07-24 $53.14 $53.31 $52.93 $53.04 $50.71 28,864
2018-07-23 $52.86 $52.95 $52.77 $52.95 $50.63 1,963
2018-07-20 $52.95 $53.09 $52.95 $53.04 $50.71 2,536
2018-07-19 $52.88 $52.97 $52.71 $52.89 $50.57 10,051
2018-07-18 $52.96 $53.30 $52.96 $53.22 $50.89 29,711
2018-07-17 $53.14 $53.26 $52.99 $53.10 $50.77 12,141
2018-07-16 $52.92 $53.10 $52.92 $53.02 $50.70 2,713
2018-07-13 $53.16 $53.16 $52.98 $53.04 $50.71 1,239
2018-07-12 $53.03 $53.24 $52.99 $53.16 $50.83 13,983
2018-07-11 $52.79 $52.79 $52.63 $52.68 $50.37 16,046
2018-07-10 $52.86 $53.17 $52.82 $52.93 $50.61 15,665
2018-07-09 $52.92 $53.21 $52.57 $53.06 $50.73 42,483
2018-07-06 $52.36 $52.88 $52.36 $52.75 $50.44 15,116
2018-07-05 $52.39 $52.39 $52.05 $52.23 $49.94 7,162
2018-07-03 $52.26 $52.46 $52.00 $52.09 $49.81 21,097
2018-07-02 $51.54 $52.17 $51.54 $51.91 $49.63 71,786
2018-06-29 $52.30 $52.37 $51.90 $51.90 $49.62 12,759
2018-06-28 $51.45 $52.19 $51.33 $52.19 $49.90 4,061
2018-06-27 $51.80 $52.08 $51.47 $51.47 $49.21 21,250
2018-06-26 $51.79 $51.83 $51.64 $51.79 $49.52 2,928
2018-06-25 $52.29 $52.29 $51.62 $51.76 $49.49 9,830
2018-06-22 $52.46 $52.46 $52.23 $52.35 $50.05 21,290
2018-06-21 $52.69 $52.69 $52.19 $52.19 $49.90 9,629
2018-06-20 $52.73 $52.88 $52.69 $52.88 $50.56 6,164
2018-06-19 $52.39 $52.47 $52.15 $52.47 $50.17 1,912
2018-06-18 $52.80 $53.12 $52.72 $53.04 $50.39 16,317
2018-06-15 $53.03 $53.21 $52.53 $53.05 $50.39 20,600
2018-06-14 $53.65 $53.72 $53.18 $53.23 $50.57 25,143
2018-06-13 $53.75 $53.76 $53.51 $53.59 $50.91 12,935
2018-06-12 $53.62 $53.91 $53.62 $53.83 $51.14 20,091
2018-06-11 $53.62 $53.77 $53.56 $53.56 $50.88 2,568
2018-06-08 $53.19 $53.71 $53.19 $53.71 $51.02 15,434
2018-06-07 $53.19 $53.19 $52.72 $52.81 $50.17 2,608
2018-06-06 $52.93 $53.26 $52.82 $53.11 $50.45 19,436
2018-06-05 $52.74 $52.88 $52.70 $52.72 $50.08 4,535
2018-06-04 $52.90 $52.92 $52.59 $52.86 $50.21 24,771
2018-06-01 $52.29 $52.70 $52.29 $52.63 $50.00 106,972
2018-05-31 $52.18 $52.18 $51.88 $51.95 $49.35 38,436
2018-05-30 $51.94 $52.10 $51.94 $51.96 $49.36 5,826
2018-05-29 $52.05 $52.05 $51.21 $51.35 $48.78 10,343
2018-05-25 $52.14 $52.50 $52.14 $52.50 $49.87 12,206
2018-05-24 $51.81 $52.13 $51.74 $52.13 $49.52 2,964
2018-05-23 $51.51 $51.84 $51.51 $51.75 $49.16 17,985
2018-05-22 $52.00 $52.00 $51.75 $51.75 $49.16 5,084
2018-05-21 $51.95 $52.00 $51.77 $51.86 $49.26 7,871
2018-05-18 $51.33 $51.40 $51.28 $51.28 $48.71 4,058
2018-05-17 $51.35 $51.45 $51.16 $51.28 $48.71 5,214
2018-05-16 $51.16 $51.23 $50.90 $51.14 $48.58 7,904
2018-05-15 $50.67 $50.67 $50.36 $50.43 $47.91 4,658
2018-05-14 $50.73 $51.00 $50.69 $50.69 $48.15 3,521
2018-05-11 $50.49 $50.79 $50.23 $50.33 $47.81 5,517
2018-05-10 $50.24 $50.50 $50.24 $50.50 $47.97 3,671
2018-05-09 $49.95 $50.40 $49.93 $50.22 $47.71 4,230
2018-05-08 $49.65 $49.85 $49.55 $49.79 $47.30 6,439
2018-05-07 $49.49 $49.92 $49.49 $49.71 $47.22 2,369
2018-05-04 $48.99 $49.48 $48.99 $49.46 $46.98 2,675
2018-05-03 $49.52 $49.67 $49.10 $49.17 $46.71 3,879
2018-05-02 $49.51 $49.60 $49.20 $49.22 $46.76 60,542
2018-05-01 $48.98 $49.56 $48.94 $49.47 $46.99 6,353
2018-04-30 $49.14 $49.36 $48.93 $48.99 $46.54 4,287
2018-04-27 $49.45 $49.67 $49.35 $49.47 $46.99 1,612
2018-04-26 $49.14 $49.63 $49.08 $49.41 $46.94 4,591
2018-04-25 $49.25 $49.25 $48.88 $49.12 $46.66 50,749
2018-04-24 $50.35 $50.62 $49.67 $49.67 $47.18 4,333
2018-04-23 $50.52 $50.52 $50.27 $50.39 $47.87 8,303
2018-04-20 $50.59 $50.59 $50.30 $50.41 $47.89 6,695
2018-04-19 $51.01 $51.01 $50.42 $50.57 $48.04 3,130
2018-04-18 $51.15 $51.20 $51.00 $51.19 $48.63 4,296
2018-04-17 $50.91 $51.08 $50.91 $50.99 $48.44 5,051
2018-04-16 $50.83 $50.90 $50.70 $50.90 $48.35 16,650
2018-04-13 $50.68 $50.68 $50.19 $50.20 $47.69 7,204
2018-04-12 $50.50 $50.51 $50.41 $50.45 $47.92 5,827
2018-04-11 $49.58 $50.05 $49.58 $49.84 $47.35 25,099
2018-04-10 $49.80 $50.16 $49.80 $50.09 $47.58 13,001
2018-04-09 $48.81 $49.20 $48.76 $48.90 $46.45 5,764
2018-04-06 $48.61 $48.64 $47.78 $48.04 $45.64 3,468
2018-04-05 $48.69 $48.94 $48.53 $48.90 $46.45 10,349
2018-04-04 $47.77 $48.86 $47.57 $48.86 $46.41 7,745
2018-04-03 $49.15 $49.15 $48.71 $49.02 $46.57 3,375
2018-04-02 $49.11 $49.11 $48.40 $48.72 $46.28 8,544
2018-03-29 $49.25 $49.63 $49.17 $49.53 $47.05 3,618
2018-03-28 $49.45 $49.45 $49.00 $49.21 $46.75 6,189
2018-03-27 $50.23 $50.33 $49.44 $49.50 $47.02 13,826
2018-03-26 $49.82 $50.09 $49.31 $49.86 $47.36 24,577
2018-03-23 $50.95 $51.16 $49.90 $50.11 $47.60 5,881
2018-03-22 $50.95 $51.16 $50.47 $50.50 $47.97 6,220
2018-03-21 $51.39 $51.83 $51.39 $51.78 $49.19 1,257
2018-03-20 $51.53 $51.55 $51.43 $51.51 $48.93 3,000
2018-03-19 $52.03 $52.24 $51.26 $51.40 $48.83 20,820
2018-03-16 $52.15 $52.50 $51.96 $52.15 $49.54 16,455
2018-03-15 $52.34 $52.70 $52.04 $52.24 $49.63 4,277
2018-03-14 $53.01 $53.01 $52.36 $52.43 $49.81 16,502
2018-03-13 $52.81 $53.03 $52.53 $52.66 $50.02 46,961
2018-03-12 $52.48 $52.75 $52.48 $52.67 $50.03 15,009
2018-03-09 $52.14 $52.51 $52.12 $52.38 $49.76 9,856
2018-03-08 $51.85 $51.86 $51.75 $51.81 $49.22 4,555
2018-03-07 $51.50 $51.85 $51.44 $51.77 $49.18 6,464
2018-03-06 $51.63 $51.80 $51.56 $51.74 $49.15 5,192
2018-03-05 $51.33 $51.85 $51.32 $51.81 $49.22 7,238
2018-03-02 $51.13 $51.76 $50.92 $51.46 $48.88 575,887
2018-03-01 $51.37 $51.41 $51.02 $51.09 $48.53 5,007
2018-02-28 $52.10 $52.10 $51.25 $51.25 $48.68 22,885
2018-02-27 $52.60 $52.60 $51.85 $51.97 $49.37 4,214
2018-02-26 $52.41 $52.76 $52.14 $52.76 $50.12 5,597
2018-02-23 $51.83 $52.27 $51.57 $52.27 $49.65 10,763
2018-02-22 $51.99 $52.17 $51.57 $51.74 $49.15 9,989
2018-02-21 $51.95 $52.42 $51.72 $51.72 $49.13 8,242
2018-02-20 $51.96 $52.11 $51.39 $51.50 $48.92 8,650
2018-02-16 $51.64 $51.93 $51.56 $51.83 $49.24 8,864
2018-02-15 $51.51 $51.80 $51.20 $51.62 $49.04 28,931
2018-02-14 $49.73 $50.98 $49.70 $50.98 $48.43 12,374
2018-02-13 $49.82 $50.15 $49.81 $49.97 $47.47 15,227
2018-02-12 $49.87 $50.57 $49.87 $50.44 $47.92 22,986
2018-02-09 $49.58 $49.96 $48.71 $49.79 $47.30 23,928
2018-02-08 $50.47 $50.93 $49.75 $49.75 $47.26 9,692
2018-02-07 $51.44 $51.91 $51.44 $51.50 $48.92 24,642
2018-02-06 $50.41 $51.74 $50.41 $51.74 $49.15 11,840
2018-02-05 $52.14 $52.38 $51.00 $51.16 $48.60 92,988
2018-02-02 $53.28 $53.41 $52.58 $52.58 $49.95 5,722
2018-02-01 $53.33 $54.04 $53.33 $53.75 $51.06 6,114
2018-01-31 $53.79 $54.24 $53.65 $53.72 $51.03 6,302
2018-01-30 $53.66 $53.78 $53.46 $53.62 $50.94 5,456
2018-01-29 $54.05 $54.42 $54.05 $54.26 $51.54 6,990
2018-01-26 $54.15 $54.60 $54.15 $54.60 $51.87 14,234
2018-01-25 $53.91 $54.40 $53.91 $54.11 $51.40 10,164
2018-01-24 $53.73 $53.74 $53.38 $53.63 $50.95 7,429
2018-01-23 $53.68 $53.97 $53.68 $53.93 $51.23 59,378
2018-01-22 $53.48 $53.85 $53.29 $53.85 $51.15 18,896
2018-01-19 $53.78 $53.91 $53.50 $53.77 $51.08 16,435
2018-01-18 $53.69 $53.74 $53.52 $53.58 $50.90 25,756
2018-01-17 $53.32 $53.74 $53.23 $53.74 $51.05 30,705
2018-01-16 $54.03 $54.08 $53.28 $53.38 $50.71 17,997
2018-01-12 $53.87 $54.66 $53.87 $54.46 $51.73 28,086
2018-01-11 $53.06 $53.80 $53.06 $53.80 $51.11 6,066
2018-01-10 $52.42 $52.86 $52.42 $52.86 $50.21 9,756
2018-01-09 $52.68 $52.69 $52.39 $52.69 $50.05 12,206
2018-01-08 $52.41 $52.68 $52.33 $52.63 $50.00 5,235
2018-01-05 $52.82 $52.89 $52.61 $52.74 $50.10 9,398
2018-01-04 $52.70 $52.88 $52.55 $52.74 $50.10 12,213
2018-01-03 $52.58 $52.58 $52.20 $52.50 $49.87 8,664
2018-01-02 $52.18 $52.53 $52.18 $52.41 $49.79 20,873
2017-12-29 $51.58 $51.65 $51.29 $51.29 $48.72 14,792
2017-12-28 $51.46 $51.62 $51.42 $51.51 $48.93 4,424
2017-12-27 $51.12 $51.38 $51.08 $51.12 $48.56 26,342
2017-12-26 $51.05 $51.13 $50.83 $51.01 $48.46 33,302
2017-12-22 $50.80 $50.87 $50.66 $50.86 $48.31 5,105
2017-12-21 $50.35 $50.84 $50.35 $50.84 $48.30 9,557
2017-12-20 $50.49 $50.49 $49.96 $50.00 $47.50 6,402
2017-12-19 $50.39 $50.39 $49.95 $50.00 $47.50 10,493
2017-12-18 $51.03 $51.29 $50.98 $50.98 $47.76 66,284
2017-12-15 $50.08 $50.85 $50.08 $50.83 $47.62 34,324
2017-12-14 $50.41 $50.41 $49.77 $49.77 $46.63 17,590
2017-12-13 $49.59 $49.61 $49.35 $49.60 $46.47 6,553
2017-12-12 $49.64 $49.88 $49.35 $49.56 $46.43 4,628
2017-12-11 $49.62 $49.95 $49.62 $49.79 $46.65 15,883
2017-12-08 $49.49 $50.17 $49.49 $49.98 $46.83 7,544
2017-12-07 $48.94 $49.57 $48.85 $49.51 $46.38 8,129
2017-12-06 $49.49 $49.49 $48.90 $49.17 $46.07 13,778
2017-12-05 $49.69 $50.05 $49.69 $49.84 $46.69 352,704
2017-12-04 $50.00 $50.02 $49.62 $49.62 $46.49 8,099
2017-12-01 $49.82 $50.03 $49.77 $49.90 $46.75 11,154
2017-11-30 $49.58 $49.86 $49.44 $49.84 $46.69 15,535
2017-11-29 $49.70 $49.75 $49.11 $49.27 $46.16 8,900
2017-11-28 $49.54 $49.70 $49.37 $49.56 $46.43 8,530
2017-11-27 $49.00 $49.24 $48.98 $49.10 $46.00 5,290
2017-11-24 $48.81 $49.00 $48.81 $48.89 $45.80 2,924
2017-11-22 $48.39 $48.46 $48.27 $48.37 $45.32 2,993
2017-11-21 $48.15 $48.40 $48.15 $48.30 $45.25 6,023
2017-11-20 $48.12 $48.17 $47.91 $47.99 $44.96 16,377
2017-11-17 $47.73 $48.30 $47.73 $48.30 $45.25 2,886
2017-11-16 $47.56 $47.91 $47.51 $47.82 $44.80 3,542
2017-11-15 $47.05 $47.51 $47.00 $47.51 $44.51 6,175
2017-11-14 $47.11 $47.36 $47.11 $47.36 $44.37 5,320
2017-11-13 $46.94 $47.24 $46.92 $47.18 $44.20 7,969
2017-11-10 $47.15 $47.15 $46.84 $46.99 $44.02 6,443
2017-11-09 $47.28 $47.43 $47.23 $47.30 $44.31 13,352
2017-11-08 $47.82 $48.15 $47.82 $48.14 $45.10 11,813
2017-11-07 $48.33 $48.33 $47.74 $47.74 $44.73 6,556
2017-11-06 $48.24 $48.54 $48.24 $48.49 $45.43 4,713
2017-11-03 $47.95 $48.24 $47.95 $48.19 $45.15 15,810
2017-11-02 $48.13 $48.43 $47.93 $48.16 $45.12 23,050
2017-11-01 $48.97 $49.17 $48.58 $48.71 $45.64 7,180
2017-10-31 $49.30 $49.58 $49.30 $49.46 $46.34 5,823
2017-10-30 $48.92 $49.17 $48.71 $48.97 $45.88 9,470
2017-10-27 $48.85 $48.93 $48.69 $48.93 $45.84 1,821
2017-10-26 $49.23 $49.23 $48.95 $48.95 $45.86 3,087
2017-10-25 $49.48 $49.48 $49.01 $49.15 $46.05 8,198
2017-10-24 $49.68 $50.06 $49.62 $49.71 $46.57 9,980
2017-10-23 $49.98 $50.00 $49.73 $49.73 $46.59 2,696
2017-10-20 $50.07 $50.17 $50.04 $50.14 $46.98 9,166
2017-10-19 $49.70 $49.95 $49.67 $49.95 $46.80 6,784
2017-10-18 $49.83 $49.99 $49.71 $49.93 $46.78 14,727
2017-10-17 $49.65 $49.76 $49.44 $49.74 $46.60 4,819
2017-10-16 $49.99 $50.04 $49.84 $49.84 $46.69 6,037
2017-10-13 $49.73 $49.85 $49.48 $49.85 $46.70 4,755
2017-10-12 $49.80 $49.94 $49.78 $49.78 $46.64 3,830
2017-10-11 $50.06 $50.07 $50.00 $50.03 $46.87 1,990
2017-10-10 $50.00 $50.09 $49.85 $49.97 $46.82 9,379
2017-10-09 $49.93 $50.05 $49.72 $49.72 $46.58 5,135
2017-10-06 $49.60 $49.91 $49.56 $49.86 $46.71 13,650
2017-10-05 $49.90 $49.90 $49.71 $49.71 $46.57 3,286
2017-10-04 $50.40 $50.40 $49.78 $49.88 $46.73 54,195
2017-10-03 $50.65 $50.88 $50.65 $50.87 $47.66 9,674
2017-10-02 $50.10 $50.56 $50.10 $50.51 $47.32 9,090
2017-09-29 $49.76 $50.16 $49.76 $49.98 $46.83 9,936
2017-09-28 $49.77 $49.80 $49.66 $49.73 $46.59 10,471
2017-09-27 $49.48 $49.81 $49.45 $49.73 $46.59 9,534
2017-09-26 $49.65 $49.82 $49.47 $49.58 $46.45 20,403
2017-09-25 $49.92 $49.92 $49.59 $49.63 $46.50 10,055
2017-09-22 $50.19 $50.22 $50.12 $50.18 $47.01 2,043
2017-09-21 $49.89 $50.02 $49.81 $49.90 $46.75 5,473
2017-09-20 $50.13 $50.14 $49.87 $49.87 $46.72 2,350
2017-09-19 $50.04 $50.20 $50.04 $50.12 $46.96 6,920
2017-09-18 $50.17 $50.20 $49.70 $49.71 $46.57 4,909
2017-09-15 $49.72 $49.74 $49.42 $49.61 $46.48 8,330
2017-09-14 $49.85 $49.90 $49.64 $49.69 $46.55 11,688
2017-09-13 $49.76 $49.99 $49.76 $49.81 $46.67 21,455
2017-09-12 $50.47 $50.47 $49.55 $49.85 $46.70 25,426
2017-09-11 $49.23 $50.05 $49.23 $49.87 $46.72 46,696
2017-09-08 $48.38 $48.70 $48.38 $48.69 $45.62 10,524
2017-09-07 $48.43 $48.56 $48.34 $48.46 $45.40 7,553
2017-09-06 $48.02 $48.26 $48.02 $48.23 $45.18 12,456
2017-09-05 $48.07 $48.28 $47.64 $47.76 $44.75 20,119
2017-09-01 $48.41 $48.67 $48.12 $48.28 $45.23 34,565
2017-08-31 $47.95 $48.41 $47.85 $48.34 $45.29 32,058
2017-08-30 $47.71 $47.95 $47.68 $47.89 $44.87 6,744
2017-08-29 $47.50 $47.86 $47.45 $47.84 $44.82 10,109
2017-08-28 $48.08 $48.08 $47.81 $47.87 $44.85 4,237
2017-08-25 $48.13 $48.21 $48.00 $48.15 $45.11 5,469
2017-08-24 $47.86 $48.11 $47.86 $48.03 $45.00 6,970
2017-08-23 $47.92 $47.93 $47.74 $47.85 $44.83 8,438
2017-08-22 $48.00 $48.37 $48.00 $48.27 $45.22 7,322
2017-08-21 $47.89 $47.91 $47.69 $47.91 $44.89 9,003
2017-08-18 $47.35 $47.69 $47.33 $47.67 $44.66 9,800
2017-08-17 $47.82 $47.92 $47.45 $47.45 $44.45 8,775
2017-08-16 $47.96 $47.99 $47.77 $47.94 $44.92 4,897
2017-08-15 $48.04 $48.20 $47.83 $48.12 $45.08 19,799
2017-08-14 $47.83 $48.06 $47.83 $47.94 $44.91 20,780
2017-08-11 $46.77 $46.99 $46.69 $46.99 $44.02 10,471
2017-08-10 $47.41 $47.41 $46.67 $46.67 $43.72 31,705
2017-08-09 $48.20 $48.27 $47.80 $47.90 $44.88 15,935
2017-08-08 $48.49 $48.86 $48.40 $48.41 $45.35 14,193
2017-08-07 $48.82 $48.93 $48.26 $48.29 $45.24 32,310
2017-08-04 $49.87 $49.87 $48.89 $48.89 $45.80 19,426
2017-08-03 $51.09 $51.23 $50.15 $50.40 $47.22 26,900
2017-08-02 $53.40 $53.40 $52.70 $52.97 $49.63 9,935
2017-08-01 $53.49 $53.51 $53.26 $53.47 $50.09 18,170
2017-07-31 $53.66 $53.66 $53.24 $53.47 $50.09 8,516
2017-07-28 $53.79 $53.86 $53.54 $53.86 $50.46 9,354
2017-07-27 $54.16 $54.41 $53.67 $53.89 $50.49 11,694
2017-07-26 $53.97 $54.38 $53.97 $54.24 $50.82 10,073
2017-07-25 $54.13 $54.16 $53.77 $53.95 $50.54 32,091
2017-07-24 $53.85 $54.06 $53.54 $53.92 $50.51 10,691
2017-07-21 $53.95 $54.16 $53.80 $54.00 $50.59 4,608
2017-07-20 $54.35 $54.35 $53.93 $54.18 $50.76 54,628
2017-07-19 $54.31 $54.55 $54.31 $54.55 $51.11 3,440
2017-07-18 $54.30 $54.55 $54.13 $54.51 $51.07 13,243
2017-07-17 $54.52 $54.52 $54.18 $54.30 $50.87 7,180
2017-07-14 $55.01 $55.13 $54.51 $54.64 $51.19 9,297
2017-07-13 $55.00 $55.29 $54.88 $55.23 $51.74 6,479
2017-07-12 $54.13 $54.62 $54.13 $54.57 $51.13 3,761
2017-07-11 $53.65 $53.72 $53.62 $53.63 $50.24 13,626
2017-07-10 $53.70 $53.92 $53.70 $53.89 $50.49 3,355
2017-07-07 $53.76 $53.76 $53.57 $53.71 $50.32 12,373
2017-07-06 $54.17 $54.17 $53.77 $53.77 $50.38 8,397
2017-07-05 $54.22 $54.42 $54.00 $54.42 $50.99 12,846
2017-07-03 $54.65 $54.65 $54.31 $54.34 $50.91 42,406
2017-06-30 $54.12 $54.47 $54.12 $54.34 $50.91 10,256
2017-06-29 $54.52 $54.52 $53.95 $54.03 $50.62 6,896
2017-06-28 $54.23 $54.55 $54.23 $54.31 $50.88 4,714
2017-06-27 $54.26 $54.30 $53.89 $53.89 $50.49 17,826
2017-06-26 $54.45 $54.45 $54.26 $54.26 $50.84 4,411
2017-06-23 $54.13 $54.43 $54.13 $54.38 $50.95 6,562
2017-06-22 $53.52 $54.16 $53.52 $54.03 $50.62 10,299
2017-06-21 $53.76 $53.81 $53.54 $53.54 $50.16 12,254
2017-06-20 $54.03 $54.03 $53.56 $53.76 $50.37 27,768
2017-06-19 $54.09 $54.52 $54.09 $54.45 $50.69 4,474
2017-06-16 $53.58 $53.65 $53.36 $53.65 $49.94 2,420
2017-06-15 $53.77 $53.83 $53.36 $53.45 $49.76 7,822
2017-06-14 $53.95 $53.95 $53.92 $53.95 $50.23 1,146
2017-06-13 $53.64 $53.94 $53.61 $53.78 $50.07 5,768
2017-06-12 $53.30 $53.35 $53.13 $53.25 $49.58 5,545
2017-06-09 $53.76 $53.80 $53.58 $53.59 $49.90 4,719
2017-06-08 $53.28 $53.67 $53.22 $53.67 $49.96 14,147
2017-06-07 $53.42 $53.50 $53.28 $53.31 $49.63 4,123
2017-06-06 $53.38 $53.38 $53.02 $53.23 $49.56 4,773
2017-06-05 $53.28 $53.46 $53.12 $53.33 $49.65 14,696
2017-06-02 $53.24 $53.37 $53.18 $53.28 $49.60 27,762
2017-06-01 $52.81 $53.06 $52.81 $52.93 $49.28 12,415
2017-05-31 $52.61 $52.65 $52.30 $52.65 $49.02 22,443
2017-05-30 $52.71 $52.71 $52.41 $52.42 $48.80 7,851
2017-05-26 $52.56 $52.67 $52.39 $52.53 $48.90 17,895
2017-05-25 $52.68 $52.79 $52.44 $52.59 $48.96 33,075
2017-05-24 $52.12 $52.56 $52.12 $52.56 $48.93 9,074
2017-05-23 $52.59 $52.59 $52.13 $52.28 $48.67 4,597
2017-05-22 $53.00 $53.00 $52.54 $52.54 $48.92 8,041
2017-05-19 $52.41 $52.61 $52.34 $52.42 $48.80 11,265
2017-05-18 $52.23 $52.25 $51.99 $52.20 $48.60 8,503
2017-05-17 $52.96 $52.96 $51.97 $51.97 $48.38 17,337
2017-05-16 $53.61 $53.61 $53.25 $53.35 $49.67 4,185
2017-05-15 $53.33 $53.48 $53.29 $53.42 $49.73 17,717
2017-05-12 $53.09 $53.18 $52.91 $53.09 $49.43 28,486
2017-05-11 $52.68 $53.04 $52.38 $52.98 $49.32 43,141
2017-05-10 $52.82 $53.06 $52.43 $53.02 $49.36 12,412
2017-05-09 $52.86 $52.91 $52.64 $52.65 $49.02 19,372
2017-05-08 $52.68 $52.81 $52.59 $52.68 $49.05 5,867
2017-05-05 $52.27 $52.44 $52.16 $52.39 $48.78 19,574
2017-05-04 $51.98 $52.22 $51.93 $52.21 $48.61 18,509
2017-05-03 $51.83 $52.07 $51.63 $51.63 $48.07 10,610
2017-05-02 $51.82 $52.06 $51.73 $51.94 $48.36 13,949
2017-05-01 $51.89 $51.92 $51.59 $51.79 $48.22 35,716
2017-04-28 $51.94 $51.94 $51.74 $51.75 $48.18 3,189
2017-04-27 $51.66 $51.97 $51.65 $51.92 $48.34 13,129
2017-04-26 $51.65 $51.93 $51.65 $51.70 $48.13 29,823
2017-04-25 $51.66 $51.76 $51.41 $51.59 $48.03 8,833
2017-04-24 $51.32 $51.69 $51.18 $51.60 $48.04 12,487
2017-04-21 $50.60 $51.07 $50.60 $50.90 $47.39 88,037
2017-04-20 $50.81 $50.97 $50.74 $50.97 $47.45 2,307
2017-04-19 $50.73 $50.94 $50.65 $50.65 $47.16 8,307
2017-04-18 $50.90 $50.96 $50.42 $50.42 $46.94 22,966
2017-04-17 $50.75 $51.03 $50.74 $51.03 $47.51 5,423
2017-04-13 $50.99 $50.99 $50.83 $50.85 $47.34 19,690
2017-04-12 $51.22 $51.25 $51.10 $51.22 $47.69 160,281
2017-04-11 $51.26 $51.43 $51.02 $51.19 $47.66 15,240
2017-04-10 $51.19 $51.41 $51.14 $51.20 $47.67 4,428
2017-04-07 $51.41 $51.52 $51.36 $51.47 $47.92 3,295
2017-04-06 $51.45 $51.50 $51.13 $51.38 $47.84 40,666
2017-04-05 $51.22 $51.59 $51.17 $51.28 $47.74 105,323
2017-04-04 $52.00 $52.00 $51.26 $51.38 $47.84 22,720
2017-04-03 $51.52 $51.53 $51.26 $51.45 $47.90 17,057
2017-03-31 $51.29 $51.32 $51.13 $51.25 $47.71 6,355
2017-03-30 $51.48 $51.59 $51.31 $51.37 $47.83 74,241
2017-03-29 $51.60 $51.68 $51.48 $51.58 $48.02 9,299
2017-03-28 $51.73 $51.77 $51.68 $51.75 $48.18 8,402
2017-03-27 $51.45 $51.77 $51.24 $51.76 $48.19 11,364
2017-03-24 $51.54 $51.69 $51.54 $51.69 $48.12 4,683
2017-03-23 $51.31 $51.67 $51.31 $51.55 $47.99 29,493
2017-03-22 $51.19 $51.48 $50.92 $51.48 $47.93 26,460
2017-03-21 $52.29 $52.29 $51.21 $51.21 $47.68 3,969
2017-03-20 $51.98 $52.07 $51.85 $51.95 $48.37 2,312
2017-03-17 $52.00 $52.07 $51.97 $52.07 $48.48 15,234
2017-03-16 $52.19 $52.19 $51.80 $51.97 $48.38 19,088
2017-03-15 $51.83 $52.39 $51.80 $52.38 $48.77 7,044
2017-03-14 $51.68 $51.83 $51.50 $51.83 $48.25 7,794
2017-03-13 $51.55 $51.83 $51.55 $51.70 $48.13 19,688
2017-03-10 $50.49 $50.72 $50.47 $50.72 $47.22 1,555
2017-03-09 $50.19 $50.31 $50.18 $50.31 $46.84 2,916
2017-03-08 $50.37 $50.37 $50.11 $50.22 $46.76 16,823
2017-03-07 $50.11 $50.28 $50.00 $50.22 $46.76 14,465
2017-03-06 $50.13 $50.21 $49.99 $50.11 $46.65 69,135
2017-03-03 $50.33 $50.54 $50.33 $50.53 $47.04 2,329
2017-03-02 $50.41 $50.68 $50.37 $50.47 $46.99 11,994
2017-03-01 $50.70 $51.00 $50.68 $50.75 $47.25 17,548
2017-02-28 $50.27 $50.47 $50.27 $50.36 $46.89 6,556
2017-02-27 $50.17 $50.48 $50.11 $50.47 $46.99 6,914
2017-02-24 $50.28 $50.28 $50.06 $50.24 $46.77 4,938
2017-02-23 $50.52 $50.57 $50.25 $50.51 $47.03 7,573
2017-02-22 $50.69 $50.69 $50.38 $50.55 $47.06 17,650
2017-02-21 $50.71 $51.03 $50.58 $50.61 $47.12 15,097
2017-02-17 $50.22 $50.30 $50.16 $50.16 $46.70 6,324
2017-02-16 $50.26 $50.30 $49.99 $50.20 $46.73 17,094
2017-02-15 $49.49 $50.33 $49.49 $50.33 $46.86 10,432
2017-02-14 $49.33 $49.68 $49.32 $49.68 $46.25 6,680
2017-02-13 $48.85 $49.44 $48.85 $49.40 $45.99 7,034
2017-02-10 $48.10 $48.31 $48.10 $48.28 $44.95 31,907
2017-02-09 $48.10 $48.39 $48.06 $48.31 $44.98 4,421
2017-02-08 $47.90 $48.08 $47.90 $47.95 $44.64 6,876
2017-02-07 $48.29 $48.29 $47.91 $47.95 $44.64 92,686
2017-02-06 $48.43 $48.43 $48.18 $48.41 $45.07 9,887
2017-02-03 $48.46 $48.50 $48.33 $48.42 $45.08 5,478
2017-02-02 $48.37 $48.37 $47.98 $48.20 $44.87 16,898
2017-02-01 $48.18 $48.38 $47.96 $48.32 $44.99 14,813
2017-01-31 $47.82 $48.25 $47.44 $48.17 $44.85 23,223
2017-01-30 $48.44 $48.44 $48.12 $48.18 $44.86 6,956
2017-01-27 $48.50 $48.79 $48.42 $48.77 $45.41 8,638
2017-01-26 $48.11 $48.39 $48.11 $48.35 $45.01 9,981
2017-01-25 $48.00 $48.30 $48.00 $48.28 $44.95 11,763
2017-01-24 $47.50 $47.74 $47.41 $47.67 $44.38 11,069
2017-01-23 $47.36 $47.46 $47.01 $47.38 $44.11 23,919
2017-01-20 $47.41 $47.47 $47.38 $47.41 $44.14 25,631
2017-01-19 $47.49 $47.61 $47.26 $47.35 $44.08 159,320
2017-01-18 $47.43 $47.44 $47.36 $47.44 $44.17 3,455
2017-01-17 $47.55 $47.60 $47.40 $47.46 $44.19 8,685
2017-01-13 $47.44 $47.79 $47.44 $47.61 $44.33 14,951
2017-01-12 $47.24 $47.43 $47.05 $47.37 $44.10 27,734
2017-01-11 $47.06 $47.23 $46.84 $47.08 $43.83 5,285
2017-01-10 $47.00 $47.22 $46.95 $47.21 $43.95 33,604
2017-01-09 $47.01 $47.25 $46.82 $47.05 $43.80 21,040
2017-01-06 $47.68 $47.68 $47.04 $47.04 $43.79 77,685
2017-01-05 $47.77 $47.84 $47.64 $47.68 $44.39 1,883
2017-01-04 $47.43 $47.64 $47.40 $47.61 $44.33 15,483
2017-01-03 $46.94 $47.22 $46.78 $47.22 $43.96 44,272
2016-12-30 $46.50 $46.52 $46.35 $46.40 $43.20 8,801
2016-12-29 $46.20 $46.46 $46.20 $46.43 $43.22 3,917
2016-12-28 $46.44 $46.44 $46.09 $46.13 $42.95 6,502
2016-12-27 $46.11 $46.38 $46.11 $46.28 $43.09 34,290
2016-12-23 $46.20 $46.40 $46.16 $46.38 $43.18 8,410
2016-12-22 $46.21 $46.51 $46.21 $46.30 $43.11 18,045
2016-12-21 $46.27 $46.27 $46.12 $46.19 $43.00 14,101
2016-12-20 $46.53 $46.62 $46.50 $46.56 $42.91 14,819
2016-12-19 $46.22 $46.42 $46.15 $46.15 $42.53 3,600
2016-12-16 $46.19 $46.19 $46.01 $46.02 $42.41 20,729
2016-12-15 $46.37 $46.46 $46.34 $46.36 $42.72 3,532
2016-12-14 $47.15 $47.15 $46.57 $46.57 $42.92 39,316
2016-12-13 $47.25 $47.47 $47.25 $47.32 $43.61 6,662
2016-12-12 $47.00 $47.16 $46.85 $47.13 $43.43 15,608
2016-12-09 $46.89 $47.23 $46.89 $46.96 $43.28 8,113
2016-12-08 $46.88 $47.12 $46.75 $46.85 $43.18 59,859
2016-12-07 $46.52 $46.91 $46.43 $46.88 $43.20 113,129
2016-12-06 $46.71 $46.88 $46.40 $46.68 $43.02 36,011
2016-12-05 $46.78 $47.09 $46.70 $47.04 $43.35 19,759
2016-12-02 $46.05 $46.34 $46.05 $46.14 $42.52 25,015
2016-12-01 $46.54 $46.69 $46.00 $46.04 $42.43 22,257
2016-11-30 $46.71 $46.99 $46.55 $46.77 $43.10 85,974
2016-11-29 $46.90 $46.99 $46.83 $46.85 $43.18 19,582
2016-11-28 $46.68 $47.02 $46.68 $46.88 $43.20 131,011
2016-11-25 $46.67 $46.88 $46.58 $46.72 $43.06 2,862
2016-11-23 $46.45 $46.83 $46.45 $46.83 $43.16 6,720
2016-11-22 $46.87 $46.92 $46.65 $46.87 $43.19 4,137
2016-11-21 $46.53 $46.79 $46.53 $46.79 $43.12 20,905
2016-11-18 $46.68 $46.68 $46.39 $46.45 $42.80 3,624
2016-11-17 $46.12 $46.61 $46.12 $46.53 $42.88 4,104
2016-11-16 $46.39 $46.43 $46.17 $46.34 $42.71 14,537
2016-11-15 $46.50 $46.80 $46.00 $46.37 $42.73 133,532
2016-11-14 $46.53 $46.84 $46.38 $46.63 $42.97 108,262
2016-11-11 $46.50 $46.52 $46.26 $46.52 $42.87 4,982
2016-11-10 $46.62 $46.62 $46.20 $46.31 $42.68 25,383
2016-11-09 $46.49 $46.84 $46.47 $46.64 $42.98 8,307
2016-11-08 $46.46 $46.46 $46.01 $46.28 $42.65 56,110
2016-11-07 $46.49 $46.92 $45.90 $46.48 $42.83 22,198
2016-11-04 $45.55 $45.92 $45.42 $45.64 $42.06 12,723
2016-11-03 $46.51 $46.51 $45.01 $45.12 $41.58 44,136
2016-11-02 $46.27 $46.49 $45.97 $46.08 $42.47 11,918
2016-11-01 $46.42 $46.72 $46.21 $46.56 $42.91 12,912
2016-10-31 $46.17 $46.52 $46.17 $46.46 $42.82 22,615
2016-10-28 $46.53 $46.56 $46.32 $46.41 $42.77 9,576
2016-10-27 $46.92 $46.93 $46.51 $46.52 $42.87 35,794
2016-10-26 $47.17 $47.17 $46.65 $46.73 $43.06 12,233
2016-10-25 $46.82 $46.99 $46.78 $46.85 $43.18 26,778
2016-10-24 $46.95 $47.00 $46.80 $46.90 $43.22 4,531
2016-10-21 $46.88 $46.92 $46.64 $46.86 $43.18 104,078
2016-10-20 $46.77 $46.97 $46.75 $46.95 $43.27 31,012
2016-10-19 $47.05 $47.05 $46.71 $46.82 $43.15 13,919
2016-10-18 $46.59 $46.92 $46.51 $46.92 $43.24 23,651
2016-10-17 $46.57 $46.70 $46.01 $46.02 $42.41 23,367
2016-10-14 $46.62 $46.62 $46.39 $46.39 $42.75 2,903
2016-10-13 $46.84 $47.16 $46.51 $46.83 $43.16 33,578
2016-10-12 $47.15 $47.18 $46.89 $47.04 $43.35 14,560
2016-10-11 $47.69 $47.69 $47.18 $47.36 $43.65 10,453
2016-10-10 $47.96 $48.12 $47.90 $48.07 $44.30 55,336
2016-10-07 $47.41 $47.49 $47.17 $47.36 $43.65 4,499
2016-10-06 $47.44 $47.56 $47.39 $47.54 $43.81 2,580
2016-10-05 $47.71 $47.89 $47.60 $47.79 $44.04 9,680
2016-10-04 $47.46 $47.55 $47.26 $47.41 $43.69 3,406
2016-10-03 $47.77 $47.83 $47.46 $47.83 $44.08 10,891
2016-09-30 $47.92 $48.03 $47.88 $48.03 $44.26 3,092
2016-09-29 $48.34 $48.34 $47.78 $47.78 $44.03 87,401
2016-09-28 $48.54 $48.66 $48.46 $48.66 $44.84 4,498
2016-09-27 $48.75 $48.75 $48.47 $48.58 $44.77 1,963
2016-09-26 $48.87 $48.90 $48.59 $48.72 $44.89 2,700
2016-09-23 $49.30 $49.35 $49.11 $49.12 $45.27 4,049
2016-09-22 $49.16 $49.26 $49.15 $49.15 $45.30 3,830
2016-09-21 $48.44 $48.69 $48.26 $48.66 $44.84 9,623
2016-09-20 $48.70 $48.88 $48.29 $48.44 $44.64 8,874
2016-09-19 $48.75 $48.89 $48.54 $48.54 $44.73 2,374
2016-09-16 $48.59 $48.60 $48.40 $48.40 $44.60 26,524
2016-09-15 $48.42 $48.83 $48.42 $48.79 $44.96 2,762
2016-09-14 $48.61 $48.70 $48.30 $48.39 $44.59 1,114
2016-09-13 $48.75 $48.75 $48.20 $48.36 $44.57 4,674
2016-09-12 $48.72 $49.18 $48.43 $49.15 $45.29 6,332
2016-09-09 $49.67 $49.67 $49.40 $49.40 $45.53 1,749
2016-09-08 $50.13 $50.14 $49.90 $49.90 $45.99 7,351
2016-09-07 $50.09 $50.25 $50.03 $50.04 $46.12 7,834
2016-09-06 $49.97 $50.00 $49.72 $49.88 $45.97 22,549
2016-09-02 $49.44 $49.59 $49.44 $49.50 $45.62 819
2016-09-01 $49.01 $49.36 $48.99 $49.28 $45.41 7,377
2016-08-31 $49.26 $49.35 $49.10 $49.26 $45.40 3,431
2016-08-30 $49.26 $49.34 $49.26 $49.29 $45.42 510
2016-08-29 $49.44 $49.44 $49.31 $49.42 $45.54 3,802
2016-08-26 $49.84 $50.14 $49.73 $49.82 $45.91 3,811
2016-08-25 $49.93 $50.09 $49.75 $49.76 $45.86 4,458
2016-08-24 $50.53 $50.53 $49.75 $49.81 $45.90 7,402
2016-08-23 $50.16 $50.73 $50.16 $50.46 $46.50 7,852
2016-08-22 $49.73 $50.01 $49.73 $49.85 $45.94 3,924
2016-08-19 $49.81 $49.97 $49.81 $49.82 $45.91 3,057
2016-08-18 $49.58 $49.85 $49.51 $49.85 $45.94 4,442
2016-08-17 $49.60 $49.60 $49.26 $49.44 $45.56 3,738
2016-08-16 $50.01 $50.34 $49.71 $49.80 $45.89 15,613
2016-08-15 $49.57 $49.96 $49.57 $49.91 $46.00 5,767
2016-08-12 $49.71 $49.71 $49.60 $49.68 $45.79 956
2016-08-11 $49.71 $49.71 $49.38 $49.53 $45.65 5,073
2016-08-10 $49.57 $49.57 $49.19 $49.22 $45.36 1,948
2016-08-09 $49.60 $49.60 $49.25 $49.27 $45.41 2,868
2016-08-08 $49.32 $49.37 $49.15 $49.19 $45.33 16,557
2016-08-05 $49.06 $49.06 $48.87 $48.94 $45.10 5,400
2016-08-04 $48.77 $49.26 $48.77 $49.26 $45.40 1,950
2016-08-03 $48.45 $48.85 $48.45 $48.83 $45.00 10,965
2016-08-02 $48.81 $48.86 $48.65 $48.74 $44.92 1,574
2016-08-01 $49.33 $49.52 $49.11 $49.21 $45.35 31,724
2016-07-29 $49.14 $49.30 $49.08 $49.26 $45.40 10,538
2016-07-28 $49.32 $49.44 $49.11 $49.29 $45.42 3,085
2016-07-27 $49.03 $49.46 $49.03 $49.46 $45.58 6,475
2016-07-26 $49.20 $49.20 $48.83 $49.07 $45.22 7,385
2016-07-25 $49.33 $49.54 $49.33 $49.46 $45.58 11,858
2016-07-22 $49.34 $49.44 $49.34 $49.44 $45.56 877
2016-07-21 $49.51 $49.51 $49.07 $49.23 $45.37 4,034
2016-07-20 $49.01 $49.45 $49.01 $49.23 $45.37 32,107
2016-07-19 $48.80 $48.84 $48.62 $48.68 $44.86 5,988
2016-07-18 $49.10 $49.19 $48.97 $49.04 $45.19 24,260
2016-07-15 $49.17 $49.17 $48.67 $48.82 $44.99 1,996
2016-07-14 $48.71 $49.02 $48.69 $48.87 $45.04 8,119
2016-07-13 $48.87 $48.87 $48.42 $48.45 $44.65 13,901
2016-07-12 $47.91 $48.20 $47.72 $48.09 $44.32 7,750
2016-07-11 $47.40 $47.82 $47.40 $47.55 $43.82 6,931
2016-07-08 $46.99 $47.15 $46.90 $47.15 $43.45 3,759
2016-07-07 $46.58 $46.58 $46.50 $46.51 $42.86 973
2016-07-06 $46.44 $46.67 $46.20 $46.67 $43.01 24,364
2016-07-05 $46.63 $46.67 $46.33 $46.56 $42.91 16,913
2016-07-01 $46.75 $46.99 $46.71 $46.93 $43.25 14,672
2016-06-30 $46.40 $46.88 $46.40 $46.85 $43.18 25,630
2016-06-29 $45.94 $46.30 $45.88 $46.21 $42.59 5,678
2016-06-28 $45.48 $45.68 $45.14 $45.54 $41.97 16,664
2016-06-27 $45.08 $45.08 $44.45 $44.82 $41.30 30,356
2016-06-24 $46.32 $46.46 $45.80 $45.80 $42.21 10,260
2016-06-23 $47.28 $47.69 $47.19 $47.69 $43.95 6,412
2016-06-22 $46.90 $47.17 $46.78 $46.92 $43.24 9,277
2016-06-21 $47.15 $47.23 $47.06 $47.23 $43.20 2,156
2016-06-20 $47.22 $47.39 $47.04 $47.17 $43.15 15,054
2016-06-17 $46.57 $46.82 $46.47 $46.82 $42.83 10,838
2016-06-16 $46.41 $46.65 $46.10 $46.56 $42.59 76,457
2016-06-15 $46.87 $46.96 $46.48 $46.59 $42.62 390,626
2016-06-14 $46.71 $46.90 $46.51 $46.68 $42.70 20,272
2016-06-13 $46.67 $47.13 $46.67 $46.72 $42.73 4,525
2016-06-10 $47.16 $47.58 $47.06 $47.06 $43.05 8,316
2016-06-09 $47.97 $47.97 $47.83 $47.83 $43.75 3,307
2016-06-08 $48.30 $48.50 $48.20 $48.35 $44.23 13,729
2016-06-07 $48.51 $48.51 $48.32 $48.50 $44.36 3,565
2016-06-06 $48.45 $48.83 $48.40 $48.81 $44.65 12,434
2016-06-03 $48.79 $48.79 $48.01 $48.32 $44.20 30,325
2016-06-02 $47.90 $48.53 $47.80 $48.52 $44.38 11,085
2016-06-01 $47.60 $48.02 $47.60 $47.87 $43.79 24,181
2016-05-31 $47.53 $47.87 $47.52 $47.80 $43.72 44,144
2016-05-27 $47.44 $47.58 $47.40 $47.49 $43.44 5,477
2016-05-26 $47.20 $47.56 $47.20 $47.55 $43.49 11,384
2016-05-25 $47.24 $47.62 $47.24 $47.57 $43.51 4,502
2016-05-24 $46.78 $47.39 $46.78 $47.35 $43.31 16,707
2016-05-23 $46.71 $46.71 $46.38 $46.47 $42.51 13,738
2016-05-20 $46.06 $46.59 $46.06 $46.52 $42.55 14,800
2016-05-19 $46.45 $46.50 $46.00 $46.28 $42.33 11,779
2016-05-18 $46.37 $46.97 $46.36 $46.66 $42.68 27,034
2016-05-17 $46.74 $47.13 $45.45 $46.85 $42.85 10,640
2016-05-16 $46.79 $47.26 $46.79 $47.09 $43.07 35,910
2016-05-13 $47.04 $47.30 $47.04 $47.18 $43.16 11,100
2016-05-12 $47.61 $47.61 $47.15 $47.39 $43.35 10,172
2016-05-11 $47.96 $48.19 $47.51 $47.67 $43.60 10,459
2016-05-10 $47.70 $47.91 $47.59 $47.87 $43.79 450,897
2016-05-09 $46.88 $47.59 $46.88 $47.54 $43.48 7,661
2016-05-06 $47.18 $47.35 $46.78 $47.00 $42.99 18,605
2016-05-05 $48.05 $48.05 $47.39 $47.51 $43.46 8,039
2016-05-04 $47.51 $47.51 $47.31 $47.47 $43.42 24,250
2016-05-03 $48.07 $48.07 $47.74 $47.88 $43.80 7,079
2016-05-02 $48.46 $48.51 $48.14 $48.46 $44.33 17,571
2016-04-29 $48.79 $48.79 $48.15 $48.29 $44.17 17,386
2016-04-28 $48.45 $48.84 $48.33 $48.40 $44.27 18,680
2016-04-27 $48.70 $48.94 $48.52 $48.87 $44.70 20,360
2016-04-26 $49.40 $49.40 $48.99 $49.25 $45.05 13,340
2016-04-25 $48.70 $49.35 $48.70 $49.12 $44.93 89,422
2016-04-22 $49.25 $49.52 $49.03 $49.17 $44.98 35,606
2016-04-21 $49.64 $49.79 $49.19 $49.28 $45.08 44,617
2016-04-20 $49.30 $49.42 $49.20 $49.29 $45.09 37,431
2016-04-19 $49.03 $49.55 $49.03 $49.47 $45.25 15,618
2016-04-18 $48.75 $49.19 $48.71 $48.98 $44.80 11,068
2016-04-15 $48.41 $48.78 $48.32 $48.53 $44.39 14,811
2016-04-14 $48.56 $48.66 $48.15 $48.47 $44.34 60,468
2016-04-13 $48.13 $48.56 $48.13 $48.56 $44.42 150,953
2016-04-12 $47.96 $48.16 $47.75 $48.04 $43.94 17,300
2016-04-11 $47.95 $48.07 $47.82 $47.82 $43.74 13,840
2016-04-08 $47.55 $47.74 $47.35 $47.53 $43.48 18,857
2016-04-07 $47.67 $47.68 $47.24 $47.33 $43.29 35,521
2016-04-06 $47.12 $47.89 $47.12 $47.89 $43.81 18,309
2016-04-05 $47.22 $47.30 $46.93 $47.04 $43.03 54,042
2016-04-04 $47.78 $47.79 $47.56 $47.65 $43.59 7,572
2016-04-01 $47.56 $47.77 $47.18 $47.70 $43.63 31,850
2016-03-31 $47.67 $48.13 $47.67 $47.80 $43.72 234,789
2016-03-30 $47.78 $48.00 $47.67 $47.93 $43.84 276,484
2016-03-29 $46.94 $47.54 $46.85 $47.44 $43.39 7,515
2016-03-28 $47.11 $47.11 $46.58 $46.94 $42.94 3,342
2016-03-24 $47.50 $47.50 $46.81 $46.95 $42.95 7,706
2016-03-23 $47.08 $47.11 $46.94 $47.00 $42.99 2,984
2016-03-22 $47.00 $47.27 $46.98 $47.27 $43.24 4,889
2016-03-21 $47.20 $47.20 $47.00 $47.06 $43.05 6,578
2016-03-18 $47.00 $47.39 $47.00 $47.33 $43.29 39,248
2016-03-17 $46.76 $47.23 $46.75 $47.08 $43.06 17,506
2016-03-16 $46.66 $46.86 $46.46 $46.72 $42.73 31,583
2016-03-15 $46.51 $46.67 $46.40 $46.57 $42.60 24,123
2016-03-14 $46.86 $46.99 $46.80 $46.99 $42.98 106,583
2016-03-11 $46.59 $47.08 $46.59 $47.02 $43.01 5,680
2016-03-10 $46.72 $46.84 $46.23 $46.52 $42.55 25,238
2016-03-09 $46.33 $46.60 $46.22 $46.42 $42.46 8,324
2016-03-08 $46.21 $46.21 $45.86 $46.01 $42.09 5,085
2016-03-07 $46.16 $46.41 $45.86 $46.26 $42.31 20,466
2016-03-04 $46.37 $46.41 $46.10 $46.27 $42.32 5,244
2016-03-03 $46.34 $46.38 $46.20 $46.33 $42.38 125,717
2016-03-02 $46.54 $46.55 $46.23 $46.55 $42.58 201,218
2016-03-01 $46.21 $46.67 $46.18 $46.51 $42.54 37,034
2016-02-29 $46.13 $46.13 $45.73 $45.77 $41.87 14,853
2016-02-26 $46.40 $46.40 $45.78 $45.97 $42.05 3,852
2016-02-25 $45.43 $46.07 $45.43 $46.07 $42.14 8,562
2016-02-24 $45.28 $47.39 $45.12 $45.49 $41.61 26,895
2016-02-23 $45.56 $45.85 $45.56 $45.60 $41.71 2,789
2016-02-22 $45.60 $45.85 $45.60 $45.78 $41.88 39,420
2016-02-19 $44.94 $45.16 $44.86 $45.10 $41.25 83,831
2016-02-18 $45.02 $45.16 $44.89 $44.97 $41.13 4,287
2016-02-17 $44.80 $45.51 $44.67 $45.39 $41.52 28,971
2016-02-16 $44.45 $44.79 $44.22 $44.73 $40.91 19,732
2016-02-12 $43.72 $44.11 $43.65 $44.01 $40.26 7,866
2016-02-11 $43.60 $43.68 $43.17 $43.61 $39.89 30,575
2016-02-10 $44.62 $44.88 $44.38 $44.45 $40.66 9,228
2016-02-09 $44.26 $44.86 $44.26 $44.72 $40.91 206,487
2016-02-08 $44.96 $44.96 $44.24 $44.57 $40.77 9,286
2016-02-05 $45.64 $45.70 $45.32 $45.35 $41.48 14,372
2016-02-04 $45.86 $46.02 $45.43 $45.93 $42.01 14,641
2016-02-03 $45.94 $45.94 $45.13 $45.72 $41.82 16,336
2016-02-02 $46.07 $46.07 $45.48 $45.69 $41.79 135,218
2016-02-01 $46.13 $46.50 $46.00 $46.48 $42.52 11,408
2016-01-29 $45.84 $46.08 $45.80 $46.07 $42.14 23,789
2016-01-28 $45.42 $45.57 $45.27 $45.45 $41.57 15,035
2016-01-27 $45.59 $45.93 $45.07 $45.23 $41.37 9,576
2016-01-26 $45.80 $45.89 $45.53 $45.77 $41.87 4,393
2016-01-25 $45.89 $45.91 $45.51 $45.59 $41.70 10,569
2016-01-22 $45.67 $45.87 $45.51 $45.75 $41.85 39,489
2016-01-21 $45.49 $45.49 $45.09 $45.11 $41.26 27,279
2016-01-20 $45.48 $45.83 $44.49 $45.42 $41.55 155,896
2016-01-19 $46.50 $46.50 $45.63 $45.95 $42.03 26,420
2016-01-15 $46.13 $46.19 $45.57 $45.89 $41.98 42,067
2016-01-14 $47.03 $47.72 $46.10 $46.71 $42.73 230,860
2016-01-13 $48.09 $48.17 $47.25 $47.25 $43.22 330,494
2016-01-12 $48.20 $48.32 $47.73 $48.08 $43.98 54,139
2016-01-11 $48.24 $48.73 $47.44 $47.65 $43.59 46,469
2016-01-08 $48.30 $48.35 $47.60 $47.60 $43.54 27,328
2016-01-07 $47.92 $48.26 $47.82 $47.99 $43.90 15,224
2016-01-06 $48.39 $48.79 $48.26 $48.43 $44.30 253,619
2016-01-05 $49.06 $49.06 $48.73 $48.88 $44.71 31,067
2016-01-04 $48.89 $49.17 $48.20 $48.72 $44.56 25,578
2015-12-31 $49.52 $49.94 $49.18 $49.19 $44.99 10,639
2015-12-30 $49.44 $49.93 $49.14 $49.32 $45.11 45,270
2015-12-29 $49.73 $49.92 $49.49 $49.63 $45.40 9,463
2015-12-28 $49.56 $49.57 $49.32 $49.39 $45.18 44,324
2015-12-24 $49.04 $49.30 $48.97 $49.15 $44.96 10,161
2015-12-23 $48.33 $49.00 $48.17 $48.50 $44.36 33,437
2015-12-22 $48.59 $48.81 $48.36 $48.46 $44.33 15,300
2015-12-21 $50.49 $50.58 $48.50 $48.77 $44.61 33,384
2015-12-18 $49.31 $49.41 $49.16 $49.23 $44.45 23,117
2015-12-17 $50.11 $50.11 $49.46 $49.47 $44.66 25,397
2015-12-16 $49.85 $49.91 $49.44 $49.86 $45.02 21,860
2015-12-15 $49.83 $50.08 $49.83 $50.05 $45.19 14,745
2015-12-14 $49.39 $49.44 $48.93 $49.33 $44.54 37,003
2015-12-11 $50.05 $50.15 $49.58 $49.74 $44.91 107,173
2015-12-10 $50.38 $50.42 $50.15 $50.17 $45.30 30,971
2015-12-09 $50.55 $50.74 $50.05 $50.30 $45.41 300,719
2015-12-08 $50.42 $50.62 $50.02 $50.57 $45.66 32,820
2015-12-07 $50.96 $51.09 $50.64 $50.82 $45.88 39,444
2015-12-04 $50.71 $51.64 $50.71 $51.55 $46.54 30,416
2015-12-03 $50.95 $50.97 $50.28 $50.42 $45.52 28,789
2015-12-02 $51.10 $51.10 $50.46 $50.56 $45.65 31,460
2015-12-01 $50.98 $51.31 $50.72 $51.16 $46.19 23,641
2015-11-30 $50.45 $50.62 $50.12 $50.57 $45.66 22,281
2015-11-27 $50.34 $50.58 $50.34 $50.36 $45.47 16,074
2015-11-25 $50.80 $50.80 $50.50 $50.56 $45.65 18,589
2015-11-24 $50.69 $50.90 $50.64 $50.85 $45.91 16,215
2015-11-23 $50.82 $50.94 $50.51 $50.69 $45.76 34,799
2015-11-20 $51.24 $51.24 $50.86 $50.99 $46.04 958,333
2015-11-19 $50.95 $51.07 $50.74 $51.06 $46.10 367,638
2015-11-18 $50.56 $51.16 $50.51 $51.07 $46.11 36,736
2015-11-17 $50.33 $50.91 $50.00 $50.29 $45.40 565,874
2015-11-16 $49.62 $50.12 $49.62 $50.08 $45.22 26,125
2015-11-13 $49.55 $49.85 $49.50 $49.55 $44.74 36,664
2015-11-12 $50.03 $50.16 $49.80 $49.86 $45.02 37,436
2015-11-11 $50.34 $50.38 $49.14 $50.11 $45.24 180,309
2015-11-10 $49.37 $50.02 $48.75 $50.02 $45.16 272,471
2015-11-09 $50.00 $50.18 $49.47 $49.81 $44.97 123,085
2015-11-06 $50.14 $50.61 $50.14 $50.41 $45.51 227,645
2015-11-05 $51.97 $51.97 $50.59 $50.69 $45.77 51,179
2015-11-04 $51.29 $51.29 $50.60 $50.92 $45.97 44,518
2015-11-03 $50.81 $51.48 $50.81 $51.47 $46.47 10,306
2015-11-02 $50.60 $51.00 $50.60 $50.95 $46.00 15,501
2015-10-30 $50.78 $50.88 $50.37 $50.38 $45.49 22,484
2015-10-29 $50.87 $51.03 $50.58 $50.60 $45.68 16,526
2015-10-28 $49.51 $51.79 $49.51 $50.84 $45.90 9,168
2015-10-27 $50.93 $50.98 $50.62 $50.86 $45.92 13,777
2015-10-26 $51.01 $51.19 $50.88 $50.97 $46.02 229,891
2015-10-23 $50.15 $50.65 $50.15 $50.61 $45.69 16,924
2015-10-22 $50.26 $50.26 $49.66 $49.81 $44.97 28,171
2015-10-21 $49.91 $50.15 $49.67 $50.12 $45.25 26,532
2015-10-20 $50.11 $50.11 $49.70 $49.75 $44.92 22,467
2015-10-19 $50.22 $50.22 $49.79 $50.12 $45.25 281,759
2015-10-16 $50.37 $50.55 $50.37 $50.38 $45.49 15,541
2015-10-15 $49.93 $50.52 $49.93 $50.48 $45.58 6,520
2015-10-14 $49.12 $49.46 $48.99 $49.38 $44.58 39,818
2015-10-13 $48.81 $49.18 $48.49 $48.67 $43.94 28,374
2015-10-12 $50.38 $50.38 $49.75 $50.02 $45.16 28,876
2015-10-09 $50.33 $51.89 $48.42 $50.28 $45.40 90,579
2015-10-08 $50.11 $50.42 $49.85 $50.32 $45.43 45,212
2015-10-07 $50.16 $50.47 $49.95 $50.34 $45.45 26,203
2015-10-06 $49.27 $49.75 $49.04 $49.41 $44.61 36,320
2015-10-05 $48.90 $49.05 $48.65 $48.90 $44.15 41,134
2015-10-02 $46.89 $48.67 $46.80 $48.60 $43.88 42,847
2015-10-01 $47.84 $48.07 $47.54 $48.07 $43.40 63,852
2015-09-30 $47.64 $48.03 $47.59 $48.03 $43.36 49,634
2015-09-29 $47.54 $47.70 $47.15 $47.35 $42.75 27,897
2015-09-28 $48.80 $48.80 $47.78 $47.94 $43.28 14,253
2015-09-25 $49.19 $49.37 $48.46 $48.66 $43.93 36,934
2015-09-24 $49.43 $49.46 $48.70 $49.04 $44.28 23,183
2015-09-23 $49.82 $49.82 $49.43 $49.43 $44.63 22,021
2015-09-22 $49.67 $50.26 $49.53 $49.89 $45.04 30,265
2015-09-21 $50.71 $50.71 $49.78 $50.16 $45.29 58,437
2015-09-18 $50.88 $51.05 $50.70 $50.71 $45.78 9,877
2015-09-17 $51.41 $51.89 $51.36 $51.48 $46.48 16,098
2015-09-16 $52.10 $52.22 $51.85 $52.07 $47.01 23,588
2015-09-15 $51.46 $52.24 $51.46 $52.17 $47.10 41,367
2015-09-14 $51.39 $51.54 $51.37 $51.46 $46.46 16,720
2015-09-11 $51.55 $51.82 $51.29 $51.75 $46.72 56,280
2015-09-10 $50.35 $51.44 $50.35 $51.20 $46.23 508,862
2015-09-09 $48.83 $51.71 $48.83 $51.09 $46.13 22,079
2015-09-08 $51.58 $51.92 $51.24 $51.52 $46.52 38,311
2015-09-04 $50.06 $50.43 $49.33 $50.38 $45.49 371,206
2015-09-03 $50.67 $51.43 $50.44 $50.55 $45.64 32,573
2015-09-02 $50.53 $50.99 $50.38 $50.98 $46.03 109,010
2015-09-01 $49.18 $49.88 $46.02 $49.61 $44.79 223,078

iShares MSCI Israel ETF (EIS) News Headlines

Recent iShares MSCI Israel ETF (EIS) News
Similar Companies to iShares MSCI Israel ETF (EIS) 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.