iShares MSCI USA Equal Weighted ETF (EUSA) Exchange: NYSE ARCA

Data as of March 29, 2024

$88.99 ($0.42) 0.47%

iShares MSCI USA Equal Weighted ETF - Daily Information
Click for more stock information on iShares MSCI USA Equal Weighted ETF.
Daily Information Data
Date March 29, 2024
Open $88.49
Previous Close $88.99
High $88.99
Low $88.41
Adjusted Open $88.49
Previous Adjusted Close $88.99
Adjusted High $88.99
Adjusted Low $88.41

About iShares MSCI USA Equal Weighted ETF (EUSA)

The Fund seeks to track the investment results of the MSCI USA Equal Weighted Index (the “Underlying Index”), which is an equally-weighted securities index that measures the performance of the large and mid-capitalization segments of U.S. equity securities and which represents an alternative weighting scheme to its market capitalization-weighted parent index, the MSCI USA Index. The Underlying Index is rebalanced quarterly, at which time all securities in the Underlying Index are weighted equally. Between rebalances, the weightings of the securities in the Underlying Index will fluctuate due to price performance. The Underlying Index will include large- and mid-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 information technology industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund 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 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 USA Equal Weighted ETF (EUSA)

Date Open High Low Close Adj.Close Volume
2024-03-19 $88.49 $88.99 $88.41 $88.99 $88.99 16,628
2024-03-18 $88.59 $88.79 $88.49 $88.57 $88.57 13,610
2024-03-15 $88.10 $88.54 $88.10 $88.27 $88.27 31,350
2024-03-14 $89.54 $89.54 $88.00 $88.49 $88.49 30,996
2024-03-13 $89.17 $89.65 $89.13 $89.35 $89.35 26,757
2024-03-12 $89.19 $89.33 $88.73 $89.29 $89.29 72,968
2024-03-11 $88.77 $89.00 $88.45 $88.94 $88.94 22,130
2024-03-08 $89.24 $89.58 $88.75 $88.89 $88.89 25,228
2024-03-07 $88.78 $89.10 $88.78 $89.00 $89.00 15,309
2024-03-06 $88.29 $88.50 $88.00 $88.26 $88.26 109,586
2024-03-05 $88.00 $88.11 $87.35 $87.66 $87.66 38,591
2024-03-04 $88.21 $88.48 $88.01 $88.31 $88.31 91,764
2024-03-01 $87.69 $88.08 $87.23 $88.07 $88.07 31,960
2024-02-29 $87.54 $87.58 $87.15 $87.53 $87.53 24,159
2024-02-28 $86.62 $87.17 $86.62 $86.94 $86.94 15,675
2024-02-27 $86.83 $87.05 $86.74 $86.99 $86.99 39,329
2024-02-26 $86.83 $87.06 $86.57 $86.58 $86.58 19,155
2024-02-23 $86.72 $87.02 $86.65 $86.81 $86.81 17,273
2024-02-22 $85.99 $86.73 $85.99 $86.62 $86.62 26,787
2024-02-21 $85.22 $85.60 $85.09 $85.53 $85.53 24,811
2024-02-20 $85.50 $85.63 $85.35 $85.51 $85.51 37,301
2024-02-16 $86.33 $86.58 $85.91 $85.97 $85.97 36,833
2024-02-15 $85.89 $86.52 $85.89 $86.45 $86.45 590,934
2024-02-14 $85.02 $85.55 $84.77 $85.45 $85.45 32,007
2024-02-13 $84.51 $84.78 $83.82 $84.40 $84.40 78,623
2024-02-12 $85.49 $86.27 $85.49 $85.95 $85.95 89,954
2024-02-09 $85.38 $85.54 $85.01 $85.46 $85.46 24,615
2024-02-08 $84.97 $85.26 $84.81 $85.23 $85.23 45,766
2024-02-07 $84.89 $85.09 $84.66 $84.90 $84.90 51,185
2024-02-06 $84.19 $84.53 $84.14 $84.53 $84.53 82,617
2024-02-05 $84.38 $84.38 $83.66 $84.01 $84.01 50,086
2024-02-02 $84.31 $85.02 $83.98 $84.79 $84.79 30,077
2024-02-01 $84.16 $84.75 $83.44 $84.75 $84.75 40,346
2024-01-31 $84.66 $84.86 $83.68 $83.72 $83.72 53,613
2024-01-30 $84.63 $85.05 $84.63 $84.91 $84.91 109,470
2024-01-29 $84.20 $84.93 $84.13 $84.93 $84.93 22,606
2024-01-26 $84.31 $84.47 $84.07 $84.19 $84.19 29,664
2024-01-25 $84.07 $84.15 $83.62 $84.14 $84.14 75,751
2024-01-24 $84.49 $84.49 $83.39 $83.44 $83.44 53,028
2024-01-23 $84.11 $84.11 $83.58 $83.92 $83.92 21,230
2024-01-22 $83.62 $84.05 $83.62 $83.88 $83.88 25,313
2024-01-19 $82.73 $83.39 $82.44 $83.32 $83.32 43,046
2024-01-18 $82.40 $82.56 $81.77 $82.54 $82.54 12,536
2024-01-17 $82.04 $82.39 $81.71 $82.14 $82.14 28,957
2024-01-16 $82.97 $82.97 $82.45 $82.69 $82.69 284,640
2024-01-12 $83.76 $84.00 $83.08 $83.30 $83.30 10,979
2024-01-11 $83.68 $83.68 $82.72 $83.42 $83.42 18,076
2024-01-10 $83.50 $83.82 $83.23 $83.67 $83.67 25,686
2024-01-09 $83.31 $83.70 $83.24 $83.47 $83.47 20,021
2024-01-08 $82.87 $83.91 $82.67 $83.91 $83.91 70,717
2024-01-05 $82.59 $83.34 $82.50 $82.89 $82.89 22,176
2024-01-04 $82.63 $83.23 $82.62 $82.69 $82.69 33,478
2024-01-03 $83.64 $83.64 $82.72 $82.78 $82.78 87,524
2024-01-02 $83.95 $84.35 $83.72 $84.11 $84.11 29,914
2023-12-29 $84.77 $84.89 $84.25 $84.44 $84.44 20,660
2023-12-28 $84.76 $84.95 $84.70 $84.86 $84.86 26,387
2023-12-27 $84.70 $84.81 $84.45 $84.72 $84.72 51,560
2023-12-26 $84.21 $84.76 $84.15 $84.60 $84.60 33,155
2023-12-22 $84.07 $84.35 $83.67 $84.06 $84.06 36,568
2023-12-21 $83.47 $83.81 $83.08 $83.80 $83.80 53,767
2023-12-20 $84.07 $84.32 $82.73 $82.74 $82.74 38,306
2023-12-19 $83.96 $84.61 $83.96 $84.57 $84.18 50,089
2023-12-18 $83.79 $83.94 $83.58 $83.81 $83.42 31,182
2023-12-15 $84.17 $84.17 $83.42 $83.66 $83.27 31,041
2023-12-14 $83.82 $84.52 $83.77 $84.21 $83.82 60,977
2023-12-13 $81.31 $82.98 $81.15 $82.98 $82.60 66,282
2023-12-12 $81.05 $81.31 $80.63 $81.15 $80.78 36,079
2023-12-11 $80.33 $81.03 $80.33 $81.03 $80.66 24,263
2023-12-08 $79.86 $80.52 $79.86 $80.33 $80.33 25,814
2023-12-07 $79.89 $80.02 $79.64 $79.99 $79.99 31,524
2023-12-06 $79.97 $80.32 $79.51 $79.61 $79.61 117,428
2023-12-05 $79.96 $79.96 $79.43 $79.60 $79.60 56,553
2023-12-04 $79.78 $80.52 $79.78 $80.32 $80.32 74,439
2023-12-01 $78.88 $80.29 $78.84 $80.23 $80.23 86,202
2023-11-30 $78.51 $78.96 $78.28 $78.96 $78.96 59,654
2023-11-29 $78.46 $78.88 $78.25 $78.30 $78.30 58,694
2023-11-28 $77.82 $78.26 $77.72 $77.97 $77.97 39,191
2023-11-27 $77.92 $78.08 $77.67 $77.96 $77.96 10,147
2023-11-24 $77.84 $78.11 $77.84 $78.05 $78.05 6,378
2023-11-22 $77.65 $78.00 $77.59 $77.83 $77.83 470,868
2023-11-21 $77.42 $77.52 $77.28 $77.45 $77.45 16,009
2023-11-20 $77.17 $77.77 $76.95 $77.59 $77.59 24,423
2023-11-17 $77.08 $77.22 $76.95 $77.17 $77.17 26,829
2023-11-16 $76.97 $77.12 $76.59 $76.82 $76.82 33,537
2023-11-15 $77.00 $77.68 $77.00 $77.08 $77.08 55,466
2023-11-14 $75.75 $76.97 $75.75 $76.79 $76.79 136,819
2023-11-13 $74.34 $74.70 $74.27 $74.55 $74.55 67,323
2023-11-10 $73.90 $74.69 $73.68 $74.61 $74.61 35,647
2023-11-09 $74.63 $74.63 $73.69 $73.75 $73.75 26,950
2023-11-08 $74.82 $74.82 $74.19 $74.49 $74.49 108,167
2023-11-07 $74.51 $74.84 $74.40 $74.62 $74.62 26,856
2023-11-06 $75.25 $75.25 $74.34 $74.58 $74.58 54,673
2023-11-03 $74.37 $75.40 $74.37 $75.07 $75.07 55,084
2023-11-02 $72.72 $73.82 $72.72 $73.76 $73.76 42,089
2023-11-01 $71.98 $72.25 $71.51 $72.18 $72.18 100,683
2023-10-31 $71.41 $71.97 $71.40 $71.90 $71.90 51,409
2023-10-30 $71.22 $71.42 $70.65 $71.24 $71.24 238,773
2023-10-27 $71.68 $71.68 $70.53 $70.68 $70.68 92,923
2023-10-26 $71.62 $72.01 $71.33 $71.45 $71.45 75,965
2023-10-25 $72.34 $72.42 $71.60 $71.62 $71.62 29,803
2023-10-24 $72.60 $73.02 $72.33 $72.64 $72.64 39,102
2023-10-23 $72.31 $72.87 $71.96 $72.14 $72.14 39,101
2023-10-20 $73.48 $73.51 $72.61 $72.61 $72.61 43,378
2023-10-19 $74.55 $74.80 $73.44 $73.58 $73.58 42,263
2023-10-18 $75.47 $75.47 $74.42 $74.53 $74.53 29,042
2023-10-17 $74.96 $76.19 $74.96 $75.81 $75.81 52,843
2023-10-16 $74.83 $75.59 $74.71 $75.45 $75.45 26,332
2023-10-13 $75.00 $75.03 $74.29 $74.48 $74.48 35,774
2023-10-12 $75.46 $75.46 $74.43 $74.76 $74.76 121,159
2023-10-11 $75.75 $75.94 $75.31 $75.82 $75.82 12,635
2023-10-10 $75.17 $76.01 $75.17 $75.61 $75.61 23,976
2023-10-09 $74.16 $75.04 $74.10 $74.92 $74.92 57,611
2023-10-06 $73.27 $74.78 $73.00 $74.39 $74.39 36,818
2023-10-05 $73.76 $73.80 $73.18 $73.65 $73.65 49,973
2023-10-04 $73.66 $73.95 $72.95 $73.88 $73.88 63,499
2023-10-03 $73.97 $74.11 $73.10 $73.31 $73.31 41,964
2023-10-02 $75.07 $75.07 $74.07 $74.40 $74.40 41,438
2023-09-29 $75.96 $76.01 $75.09 $75.21 $75.21 29,172
2023-09-28 $74.75 $75.66 $74.75 $75.38 $75.38 44,338
2023-09-27 $75.01 $75.02 $74.25 $74.78 $74.78 25,791
2023-09-26 $75.25 $75.25 $74.51 $74.60 $74.60 133,581
2023-09-25 $75.66 $75.97 $75.38 $75.93 $75.60 37,514
2023-09-22 $76.13 $76.23 $75.69 $75.74 $75.41 23,723
2023-09-21 $76.98 $77.03 $75.97 $75.98 $75.65 26,422
2023-09-20 $78.08 $78.30 $77.33 $77.37 $77.03 16,519
2023-09-19 $77.92 $77.92 $77.47 $77.70 $77.36 17,537
2023-09-18 $78.09 $78.16 $77.83 $77.88 $77.54 19,477
2023-09-15 $78.60 $78.60 $78.00 $78.06 $77.72 273,952
2023-09-14 $78.61 $78.89 $78.38 $78.85 $78.50 49,798
2023-09-13 $78.42 $78.42 $77.86 $78.05 $77.71 10,956
2023-09-12 $78.57 $78.74 $78.31 $78.34 $78.00 17,826
2023-09-11 $78.78 $78.82 $78.37 $78.51 $78.17 26,715
2023-09-08 $78.35 $78.50 $78.19 $78.30 $77.96 23,260
2023-09-07 $78.34 $78.40 $77.95 $78.27 $77.93 57,040
2023-09-06 $78.82 $78.92 $78.27 $78.60 $78.25 45,134
2023-09-05 $79.65 $79.65 $78.89 $78.89 $78.54 19,575
2023-09-01 $79.86 $80.09 $79.61 $79.79 $79.44 42,382
2023-08-31 $79.78 $79.78 $79.39 $79.42 $79.07 38,218
2023-08-30 $79.13 $79.59 $79.13 $79.46 $79.11 208,113
2023-08-29 $78.09 $79.19 $78.09 $79.17 $78.82 31,888
2023-08-28 $77.93 $78.36 $77.90 $78.13 $77.79 25,651
2023-08-25 $77.55 $77.84 $76.94 $77.55 $77.55 50,101
2023-08-24 $78.03 $78.42 $77.18 $77.20 $77.20 50,350
2023-08-23 $77.39 $78.10 $77.37 $77.99 $77.99 53,637
2023-08-22 $77.77 $77.78 $77.29 $77.34 $77.34 19,743
2023-08-21 $77.74 $77.84 $77.15 $77.62 $77.62 20,430
2023-08-18 $76.98 $77.64 $76.98 $77.57 $77.57 39,439
2023-08-17 $78.39 $78.39 $77.42 $77.44 $77.44 30,426
2023-08-16 $78.79 $78.79 $78.16 $78.16 $78.16 32,761
2023-08-15 $79.30 $79.30 $78.65 $78.72 $78.72 24,043
2023-08-14 $79.48 $79.79 $79.39 $79.75 $79.75 34,673
2023-08-11 $79.60 $79.86 $79.45 $79.70 $79.70 50,124
2023-08-10 $80.35 $80.77 $79.60 $79.78 $79.78 107,765
2023-08-09 $80.25 $80.39 $79.72 $79.84 $79.84 12,059
2023-08-08 $79.87 $80.18 $79.41 $80.15 $80.15 32,953
2023-08-07 $80.26 $80.64 $80.24 $80.64 $80.64 11,794
2023-08-04 $80.67 $80.98 $79.95 $80.01 $80.01 15,147
2023-08-03 $80.36 $80.48 $80.04 $80.36 $80.36 14,619
2023-08-02 $81.03 $81.14 $80.57 $80.70 $80.70 14,956
2023-08-01 $81.60 $81.83 $81.48 $81.72 $81.72 28,734
2023-07-31 $81.85 $82.14 $81.81 $82.03 $82.03 21,131
2023-07-28 $81.76 $81.76 $81.33 $81.68 $81.68 172,785
2023-07-27 $82.31 $82.37 $80.93 $81.05 $81.05 17,205
2023-07-26 $81.44 $81.79 $81.44 $81.79 $81.79 55,989
2023-07-25 $81.39 $81.88 $81.39 $81.64 $81.64 30,323
2023-07-24 $81.44 $81.67 $81.37 $81.53 $81.53 39,053
2023-07-21 $81.74 $81.74 $81.33 $81.44 $81.44 52,651
2023-07-20 $81.53 $81.53 $81.17 $81.37 $81.37 59,404
2023-07-19 $81.53 $81.80 $81.50 $81.70 $81.70 46,405
2023-07-18 $80.76 $81.35 $80.76 $81.32 $81.32 78,418
2023-07-17 $80.39 $80.92 $80.17 $80.77 $80.77 92,730
2023-07-14 $80.98 $80.98 $80.34 $80.34 $80.34 64,229
2023-07-13 $80.62 $81.02 $80.54 $80.98 $80.98 85,921
2023-07-12 $80.61 $80.61 $80.24 $80.32 $80.32 38,909
2023-07-11 $79.22 $80.03 $79.22 $79.95 $79.95 12,084
2023-07-10 $78.02 $78.93 $78.02 $78.93 $78.93 28,656
2023-07-07 $78.22 $78.80 $78.12 $78.12 $78.12 19,988
2023-07-06 $77.85 $77.90 $77.27 $77.88 $77.88 36,657
2023-07-05 $78.80 $78.82 $78.46 $78.65 $78.65 42,237
2023-07-03 $78.70 $79.04 $78.58 $79.03 $79.03 20,820
2023-06-30 $78.65 $78.92 $78.41 $78.80 $78.80 351,695
2023-06-29 $77.67 $78.03 $77.67 $78.01 $78.01 30,928
2023-06-28 $77.42 $77.53 $77.15 $77.47 $77.47 49,661
2023-06-27 $76.66 $77.55 $76.55 $77.46 $77.46 38,466
2023-06-26 $76.12 $76.65 $76.12 $76.44 $76.44 14,858
2023-06-23 $76.24 $76.35 $75.96 $76.03 $76.03 225,305
2023-06-22 $76.91 $76.91 $76.47 $76.72 $76.72 22,631
2023-06-21 $77.14 $77.28 $76.81 $76.99 $76.99 33,283
2023-06-20 $77.68 $77.68 $77.00 $77.29 $77.29 43,431
2023-06-16 $78.52 $78.52 $77.84 $77.93 $77.93 27,961
2023-06-15 $77.13 $78.24 $77.13 $78.11 $78.11 12,117
2023-06-14 $77.61 $77.78 $76.71 $77.20 $77.20 22,462
2023-06-13 $76.95 $77.48 $76.95 $77.40 $77.40 43,506
2023-06-12 $76.14 $76.55 $76.07 $76.51 $76.51 49,151
2023-06-09 $76.40 $76.40 $75.85 $76.01 $76.01 61,477
2023-06-08 $76.22 $76.22 $75.65 $76.18 $76.18 26,420
2023-06-07 $76.07 $76.29 $75.80 $76.13 $76.13 34,026
2023-06-06 $75.46 $76.14 $75.35 $76.03 $75.75 23,482
2023-06-05 $75.77 $75.77 $75.27 $75.45 $75.18 23,500
2023-06-02 $75.03 $75.78 $74.92 $75.67 $75.40 12,093
2023-06-01 $73.45 $74.11 $73.15 $74.00 $73.73 10,715
2023-05-31 $73.53 $73.53 $73.03 $73.40 $73.13 16,749
2023-05-30 $74.55 $74.55 $73.79 $73.99 $73.99 7,299
2023-05-26 $73.54 $74.12 $73.54 $74.05 $74.05 7,127
2023-05-25 $73.45 $73.45 $72.93 $73.31 $73.31 24,861
2023-05-24 $73.77 $73.77 $73.27 $73.36 $73.36 12,512
2023-05-23 $74.60 $74.94 $74.09 $74.10 $74.10 14,930
2023-05-22 $74.76 $75.14 $74.74 $74.92 $74.92 7,261
2023-05-19 $75.14 $75.17 $74.49 $74.69 $74.69 12,499
2023-05-18 $74.08 $74.93 $74.08 $74.93 $74.93 67,933
2023-05-17 $73.60 $74.30 $73.26 $74.16 $74.16 11,693
2023-05-16 $74.00 $74.00 $73.27 $73.27 $73.27 25,637
2023-05-15 $74.05 $74.42 $73.98 $74.34 $74.34 10,568
2023-05-12 $73.88 $73.91 $73.37 $73.79 $73.79 9,824
2023-05-11 $73.82 $73.92 $73.55 $73.92 $73.92 25,034
2023-05-10 $74.67 $74.67 $73.57 $74.18 $74.18 7,179
2023-05-09 $73.89 $74.22 $73.88 $74.07 $74.07 6,232
2023-05-08 $74.21 $74.41 $74.10 $74.33 $74.33 4,687
2023-05-05 $73.69 $74.43 $73.69 $74.25 $74.25 10,103
2023-05-04 $73.42 $73.42 $72.84 $73.02 $73.02 10,454
2023-05-03 $74.05 $74.55 $73.63 $73.66 $73.66 9,957
2023-05-02 $74.58 $74.58 $73.46 $74.04 $74.04 11,339
2023-05-01 $75.43 $75.51 $75.13 $75.17 $75.17 7,472
2023-04-28 $74.27 $75.19 $74.27 $75.18 $75.18 10,246
2023-04-27 $73.75 $74.52 $73.68 $74.50 $74.50 18,937
2023-04-26 $73.86 $74.03 $73.26 $73.36 $73.36 14,346
2023-04-25 $74.93 $74.93 $74.05 $74.05 $74.05 14,963
2023-04-24 $75.43 $75.54 $75.15 $75.45 $75.45 19,370
2023-04-21 $75.27 $75.41 $74.99 $75.40 $75.40 10,861
2023-04-20 $75.49 $75.65 $75.34 $75.37 $75.37 10,337
2023-04-19 $75.53 $75.92 $75.48 $75.77 $75.77 23,656
2023-04-18 $75.98 $76.12 $75.61 $75.87 $75.87 23,888
2023-04-17 $75.28 $75.79 $75.24 $75.79 $75.79 222,788
2023-04-14 $75.54 $76.03 $74.96 $75.32 $75.32 20,086
2023-04-13 $75.21 $75.80 $75.04 $75.67 $75.67 26,310
2023-04-12 $75.92 $75.92 $74.98 $75.03 $75.03 23,223
2023-04-11 $75.22 $75.69 $75.15 $75.39 $75.39 30,169
2023-04-10 $74.05 $74.96 $74.05 $74.96 $74.96 103,517
2023-04-06 $74.12 $74.56 $74.04 $74.46 $74.46 32,539
2023-04-05 $74.45 $74.60 $74.08 $74.38 $74.38 24,729
2023-04-04 $75.50 $75.50 $74.45 $74.76 $74.76 49,468
2023-04-03 $75.64 $75.78 $75.11 $75.54 $75.54 9,244
2023-03-31 $74.82 $75.55 $74.82 $75.55 $75.55 65,362
2023-03-30 $74.39 $74.69 $74.03 $74.35 $74.35 16,558
2023-03-29 $73.60 $73.97 $73.46 $73.92 $73.92 37,846
2023-03-28 $72.64 $73.08 $72.61 $72.83 $72.83 78,379
2023-03-27 $73.05 $73.08 $72.49 $72.77 $72.77 225,397
2023-03-24 $71.38 $72.28 $71.09 $72.28 $72.28 49,793
2023-03-23 $72.18 $73.10 $71.27 $71.79 $71.79 16,149
2023-03-22 $73.77 $73.77 $72.22 $72.22 $71.91 9,046
2023-03-21 $73.45 $74.06 $73.45 $73.93 $73.62 14,494
2023-03-20 $72.30 $72.98 $72.25 $72.81 $72.50 19,782
2023-03-17 $72.78 $72.83 $71.78 $72.02 $71.72 18,423
2023-03-16 $71.67 $73.31 $71.67 $73.24 $72.93 18,959
2023-03-15 $71.81 $72.21 $71.27 $72.21 $71.90 31,898
2023-03-14 $73.43 $73.83 $72.52 $73.26 $72.95 36,883
2023-03-13 $72.08 $72.79 $71.26 $72.28 $71.97 19,627
2023-03-10 $74.60 $74.60 $72.47 $72.83 $72.52 26,223
2023-03-09 $76.31 $76.52 $74.54 $74.62 $74.30 24,144
2023-03-08 $76.24 $76.43 $75.91 $76.30 $75.98 14,137
2023-03-07 $77.52 $77.52 $76.15 $76.21 $75.88 14,160
2023-03-06 $77.81 $78.16 $77.39 $77.43 $77.10 95,250
2023-03-03 $77.04 $77.92 $76.92 $77.83 $77.50 8,266
2023-03-02 $75.54 $76.82 $75.54 $76.72 $76.40 48,309
2023-03-01 $76.43 $76.44 $75.93 $76.12 $75.80 32,868
2023-02-28 $76.31 $76.81 $76.31 $76.37 $76.37 25,158
2023-02-27 $76.89 $77.25 $76.36 $76.45 $76.45 11,640
2023-02-24 $76.11 $76.44 $75.79 $76.31 $76.31 29,612
2023-02-23 $77.49 $77.49 $76.36 $77.14 $77.14 17,400
2023-02-22 $77.19 $77.25 $76.63 $76.90 $76.90 20,007
2023-02-21 $77.77 $77.91 $76.84 $76.84 $76.84 137,465
2023-02-17 $78.33 $78.71 $78.14 $78.65 $78.65 7,964
2023-02-16 $79.28 $79.84 $78.87 $79.06 $79.06 34,367
2023-02-15 $78.87 $80.00 $78.87 $80.00 $80.00 25,617
2023-02-14 $79.18 $79.86 $78.49 $79.33 $79.33 37,981
2023-02-13 $78.66 $79.26 $78.66 $79.22 $79.22 64,418
2023-02-10 $78.23 $78.38 $77.85 $78.38 $78.38 12,130
2023-02-09 $79.94 $79.94 $78.12 $78.35 $78.35 16,885
2023-02-08 $79.88 $79.88 $79.13 $79.17 $79.17 24,645
2023-02-07 $79.09 $80.21 $78.57 $80.00 $80.00 20,409
2023-02-06 $79.26 $79.50 $78.96 $79.21 $79.21 257,789
2023-02-03 $80.44 $80.70 $79.67 $79.90 $79.90 120,462
2023-02-02 $80.57 $81.43 $80.55 $81.04 $81.04 52,862
2023-02-01 $78.76 $80.38 $78.41 $79.87 $79.87 13,313
2023-01-31 $77.66 $78.92 $77.61 $78.92 $78.92 64,708
2023-01-30 $77.84 $78.43 $77.53 $77.53 $77.53 13,239
2023-01-27 $78.12 $78.89 $78.09 $78.54 $78.54 17,733
2023-01-26 $77.78 $78.11 $77.40 $78.11 $78.11 8,959
2023-01-25 $76.33 $77.41 $76.07 $77.41 $77.41 19,714
2023-01-24 $77.15 $77.51 $77.15 $77.32 $77.32 26,368
2023-01-23 $76.82 $77.78 $76.80 $77.57 $77.57 15,655
2023-01-20 $75.48 $76.48 $75.31 $76.48 $76.48 15,093
2023-01-19 $75.22 $75.42 $74.73 $75.00 $75.00 104,944
2023-01-18 $77.23 $77.57 $75.90 $75.91 $75.91 14,227
2023-01-17 $77.40 $77.40 $76.96 $77.07 $77.07 18,557
2023-01-13 $76.28 $77.12 $76.28 $77.09 $77.09 9,101
2023-01-12 $76.87 $77.09 $76.06 $76.86 $76.86 21,871
2023-01-11 $75.94 $76.55 $75.87 $76.54 $76.54 20,838
2023-01-10 $74.64 $75.53 $74.64 $75.50 $75.50 32,439
2023-01-09 $75.30 $75.78 $74.93 $74.95 $74.95 940,959
2023-01-06 $73.43 $74.91 $73.43 $74.76 $74.76 6,568
2023-01-05 $73.00 $73.25 $72.98 $73.09 $73.09 4,419
2023-01-04 $73.42 $74.26 $73.42 $73.99 $73.99 45,388
2023-01-03 $73.51 $73.51 $72.28 $72.79 $72.79 13,915
2022-12-30 $72.65 $73.00 $72.30 $72.94 $72.94 60,918
2022-12-29 $73.12 $73.46 $73.04 $73.31 $73.31 48,251
2022-12-28 $72.76 $73.14 $71.86 $71.86 $71.86 9,880
2022-12-27 $72.88 $73.01 $72.68 $72.87 $72.87 6,804
2022-12-23 $72.37 $72.94 $72.37 $72.94 $72.94 11,890
2022-12-22 $72.60 $72.60 $71.41 $72.55 $72.55 12,502
2022-12-21 $72.83 $73.60 $72.83 $73.43 $73.43 20,637
2022-12-20 $71.88 $72.59 $71.81 $72.31 $72.31 25,960
2022-12-19 $73.12 $73.12 $71.88 $72.15 $72.15 34,967
2022-12-16 $73.14 $73.30 $72.44 $73.03 $73.03 56,775
2022-12-15 $75.00 $75.00 $73.61 $73.81 $73.81 24,638
2022-12-14 $76.43 $76.67 $75.15 $75.70 $75.70 93,719
2022-12-13 $77.76 $77.76 $75.67 $76.13 $76.13 7,698
2022-12-12 $74.83 $75.72 $74.61 $75.72 $75.44 34,365
2022-12-09 $75.03 $75.30 $74.63 $74.63 $74.35 7,841
2022-12-08 $74.82 $75.50 $74.82 $75.09 $75.09 11,259
2022-12-07 $74.76 $75.00 $74.46 $74.53 $74.53 9,281
2022-12-06 $75.71 $75.71 $74.12 $74.63 $74.63 11,148
2022-12-05 $76.32 $76.41 $75.43 $75.63 $75.63 9,777
2022-12-02 $76.42 $77.55 $76.42 $77.35 $77.35 18,466
2022-12-01 $77.66 $77.78 $77.12 $77.45 $77.45 13,495
2022-11-30 $75.24 $77.15 $74.77 $77.15 $77.15 22,900
2022-11-29 $75.16 $75.39 $75.01 $75.20 $75.20 9,496
2022-11-28 $75.71 $75.74 $74.90 $75.01 $75.01 5,003
2022-11-25 $76.13 $76.35 $76.13 $76.24 $76.24 23,379
2022-11-23 $75.72 $76.25 $75.66 $76.13 $76.13 25,692
2022-11-22 $75.01 $75.72 $75.01 $75.66 $75.66 39,347
2022-11-21 $74.52 $74.75 $74.27 $74.72 $74.72 14,579
2022-11-18 $74.57 $74.86 $74.28 $74.86 $74.86 78,256
2022-11-17 $73.79 $74.35 $73.70 $74.30 $74.30 5,594
2022-11-16 $75.29 $75.29 $74.91 $75.00 $75.00 8,950
2022-11-15 $76.47 $76.53 $75.62 $76.01 $76.01 13,263
2022-11-14 $75.67 $76.22 $75.20 $75.20 $75.20 10,160
2022-11-11 $75.40 $76.31 $75.40 $76.07 $76.07 18,455
2022-11-10 $73.67 $75.10 $73.67 $75.09 $75.09 29,191
2022-11-09 $71.91 $72.13 $70.85 $70.85 $70.85 27,858
2022-11-08 $71.83 $73.12 $71.83 $72.41 $72.41 15,826
2022-11-07 $71.66 $72.07 $71.32 $72.01 $72.01 14,909
2022-11-04 $71.68 $71.79 $70.38 $71.47 $71.47 52,959
2022-11-03 $70.08 $71.07 $70.00 $70.58 $70.58 25,573
2022-11-02 $72.84 $73.24 $70.92 $70.92 $70.92 12,730
2022-11-01 $73.49 $73.49 $72.67 $72.94 $72.94 13,276
2022-10-31 $72.78 $73.19 $72.46 $72.70 $72.70 62,567
2022-10-28 $71.81 $73.04 $71.81 $73.04 $73.04 15,396
2022-10-27 $71.85 $72.60 $71.56 $71.69 $71.69 25,143
2022-10-26 $71.41 $72.49 $71.41 $71.60 $71.60 4,042
2022-10-25 $70.97 $71.56 $70.97 $71.53 $71.53 18,238
2022-10-24 $69.61 $70.15 $69.27 $69.95 $69.95 14,386
2022-10-21 $67.93 $69.36 $67.79 $69.34 $69.34 7,011
2022-10-20 $68.68 $69.17 $67.76 $67.98 $67.98 14,526
2022-10-19 $69.06 $69.06 $68.19 $68.57 $68.57 45,300
2022-10-18 $70.22 $70.22 $69.14 $69.46 $69.46 7,745
2022-10-17 $68.37 $68.67 $68.28 $68.45 $68.45 9,867
2022-10-14 $68.91 $69.08 $66.66 $66.80 $66.80 32,912
2022-10-13 $65.87 $68.67 $65.35 $68.44 $68.44 36,751
2022-10-12 $67.16 $67.43 $67.06 $67.07 $67.07 57,444
2022-10-11 $67.39 $68.26 $66.93 $67.37 $67.37 16,024
2022-10-10 $68.35 $68.37 $67.34 $67.76 $67.76 8,294
2022-10-07 $69.63 $69.63 $67.96 $68.28 $68.28 11,284
2022-10-06 $70.79 $71.00 $70.12 $70.26 $70.26 10,761
2022-10-05 $70.37 $71.22 $69.94 $70.95 $70.95 19,409
2022-10-04 $69.81 $71.16 $69.81 $71.16 $71.16 15,026
2022-10-03 $67.62 $69.05 $67.60 $68.67 $68.67 12,711
2022-09-30 $67.54 $68.26 $66.79 $66.79 $66.79 24,072
2022-09-29 $68.22 $68.22 $67.05 $67.52 $67.52 11,844
2022-09-28 $67.63 $69.16 $67.59 $68.88 $68.88 51,236
2022-09-27 $68.15 $68.46 $66.83 $67.20 $67.20 55,007
2022-09-26 $68.13 $68.52 $67.24 $67.39 $67.39 89,163
2022-09-23 $69.37 $69.37 $67.96 $68.74 $68.74 19,722
2022-09-22 $71.08 $71.19 $69.96 $69.99 $69.99 53,761
2022-09-21 $72.75 $72.98 $71.33 $71.33 $71.33 5,270
2022-09-20 $73.25 $73.25 $72.05 $72.38 $72.38 9,754
2022-09-19 $72.77 $73.66 $72.77 $73.64 $73.64 21,359
2022-09-16 $73.37 $73.37 $72.61 $73.16 $73.16 18,380
2022-09-15 $74.44 $75.17 $74.02 $74.16 $74.16 11,713
2022-09-14 $74.92 $74.92 $74.19 $74.77 $74.77 12,135
2022-09-13 $76.11 $76.11 $74.49 $74.71 $74.71 11,690
2022-09-12 $77.47 $77.92 $77.39 $77.82 $77.82 15,798
2022-09-09 $76.31 $77.19 $76.31 $77.11 $77.11 20,629
2022-09-08 $74.38 $75.76 $74.38 $75.76 $75.76 13,510
2022-09-07 $73.37 $75.05 $73.37 $74.95 $74.95 18,298
2022-09-06 $73.71 $73.83 $72.88 $73.35 $73.35 16,613
2022-09-02 $74.93 $75.18 $73.45 $73.64 $73.64 16,446
2022-09-01 $73.79 $74.18 $72.97 $74.18 $74.18 15,224
2022-08-31 $75.07 $75.45 $74.34 $74.37 $74.37 13,345
2022-08-30 $75.91 $75.97 $74.52 $74.87 $74.87 13,497
2022-08-29 $75.61 $76.20 $75.45 $75.61 $75.61 12,299
2022-08-26 $78.59 $78.67 $76.17 $76.18 $76.18 14,087
2022-08-25 $78.02 $78.73 $77.83 $78.73 $78.73 11,162
2022-08-24 $76.98 $77.81 $76.97 $77.49 $77.49 12,160
2022-08-23 $77.29 $77.77 $77.02 $77.03 $77.03 10,337
2022-08-22 $77.96 $77.96 $77.10 $77.18 $77.18 111,561
2022-08-19 $79.28 $79.28 $78.75 $78.98 $78.98 9,739
2022-08-18 $80.44 $80.45 $79.96 $80.31 $80.31 10,201
2022-08-17 $80.26 $80.63 $79.73 $80.18 $80.18 16,151
2022-08-16 $80.86 $81.60 $80.57 $81.18 $81.18 187,499
2022-08-15 $80.34 $81.08 $80.34 $80.96 $80.96 19,846
2022-08-12 $80.01 $80.82 $79.73 $80.82 $80.82 9,785
2022-08-11 $80.03 $80.30 $79.39 $79.53 $79.53 25,770
2022-08-10 $78.87 $79.39 $78.87 $79.38 $79.38 198,186
2022-08-09 $77.81 $77.82 $77.20 $77.36 $77.36 11,171
2022-08-08 $78.06 $78.88 $77.90 $78.06 $78.06 8,130
2022-08-05 $76.91 $77.74 $76.91 $77.72 $77.72 9,318
2022-08-04 $77.57 $77.59 $77.35 $77.47 $77.47 24,971
2022-08-03 $77.08 $77.67 $76.87 $77.55 $77.55 13,346
2022-08-02 $76.16 $77.30 $76.16 $76.50 $76.50 19,188
2022-08-01 $76.82 $76.82 $76.39 $76.75 $76.75 15,655
2022-07-29 $76.18 $76.88 $76.04 $76.85 $76.85 17,331
2022-07-28 $74.99 $76.10 $74.58 $76.04 $76.04 6,212
2022-07-27 $74.01 $75.21 $73.67 $74.91 $74.91 28,069
2022-07-26 $73.85 $73.85 $73.19 $73.34 $73.34 13,358
2022-07-25 $73.87 $74.29 $73.78 $74.18 $74.18 11,748
2022-07-22 $75.10 $75.32 $73.69 $74.11 $74.11 9,027
2022-07-21 $74.00 $74.91 $74.00 $74.86 $74.86 104,636
2022-07-20 $73.60 $74.33 $73.60 $74.22 $74.22 5,706
2022-07-19 $72.27 $73.48 $72.21 $73.39 $73.39 9,643
2022-07-18 $72.26 $72.47 $71.13 $71.35 $71.35 8,500
2022-07-15 $71.17 $71.58 $70.85 $71.58 $71.58 12,681
2022-07-14 $69.87 $70.23 $69.28 $70.17 $70.17 14,703
2022-07-13 $70.11 $71.36 $70.10 $70.92 $70.92 16,709
2022-07-12 $71.71 $72.15 $71.02 $71.28 $71.28 13,753
2022-07-11 $71.99 $72.11 $71.67 $71.74 $71.74 93,331
2022-07-08 $72.90 $73.18 $72.36 $72.70 $72.70 20,326
2022-07-07 $72.06 $73.01 $72.06 $72.95 $72.95 19,798
2022-07-06 $71.92 $71.97 $71.25 $71.61 $71.61 18,867
2022-07-05 $70.33 $71.70 $69.87 $71.70 $71.70 15,430
2022-07-01 $71.35 $71.66 $70.19 $71.50 $71.50 33,121
2022-06-30 $70.04 $71.08 $69.84 $70.64 $70.64 21,891
2022-06-29 $71.55 $71.55 $70.81 $71.18 $71.18 11,545
2022-06-28 $73.76 $73.76 $71.61 $71.61 $71.61 12,019
2022-06-27 $73.56 $73.56 $72.62 $72.94 $72.94 25,431
2022-06-24 $71.92 $73.17 $71.92 $73.17 $73.17 120,782
2022-06-23 $70.15 $70.86 $69.72 $70.82 $70.82 20,966
2022-06-22 $69.38 $70.50 $69.24 $69.90 $69.90 23,390
2022-06-21 $69.44 $70.28 $69.44 $69.81 $69.81 41,593
2022-06-17 $68.14 $69.09 $67.76 $68.62 $68.62 135,284
2022-06-16 $68.86 $68.97 $67.62 $68.09 $68.09 41,367
2022-06-15 $70.49 $71.76 $69.59 $70.86 $70.86 25,669
2022-06-14 $70.78 $70.78 $69.49 $69.84 $69.84 25,640
2022-06-13 $71.77 $71.77 $69.85 $70.16 $70.16 49,174
2022-06-10 $74.60 $74.60 $73.49 $73.57 $73.57 16,927
2022-06-09 $77.04 $77.33 $75.68 $75.68 $75.68 22,594
2022-06-08 $78.67 $78.70 $77.77 $77.88 $77.61 9,727
2022-06-07 $77.47 $79.01 $77.47 $78.96 $78.68 46,650
2022-06-06 $78.75 $78.77 $77.97 $78.07 $77.80 6,283
2022-06-03 $78.17 $78.34 $77.75 $77.82 $77.55 11,721
2022-06-02 $77.16 $78.96 $77.16 $78.94 $78.66 16,754
2022-06-01 $78.40 $78.40 $76.69 $77.22 $76.96 4,568
2022-05-31 $78.39 $78.56 $77.72 $78.03 $77.76 43,638
2022-05-27 $78.12 $78.82 $78.08 $78.82 $78.55 8,465
2022-05-26 $75.86 $77.25 $75.76 $77.00 $76.73 17,369
2022-05-25 $74.55 $75.61 $74.55 $75.41 $75.15 55,139
2022-05-24 $74.59 $74.59 $73.27 $74.48 $74.22 18,765
2022-05-23 $74.75 $75.26 $74.43 $75.21 $74.95 17,385
2022-05-20 $73.54 $74.22 $72.76 $74.22 $73.96 24,997
2022-05-19 $73.68 $74.82 $73.39 $74.24 $73.98 23,186
2022-05-18 $75.93 $75.98 $73.93 $74.20 $73.94 18,270
2022-05-17 $76.59 $77.00 $75.87 $77.00 $76.73 13,892
2022-05-16 $75.62 $75.92 $75.30 $75.41 $75.14 17,416
2022-05-13 $74.57 $76.09 $74.57 $75.85 $75.59 30,280
2022-05-12 $72.94 $74.35 $72.59 $73.78 $73.52 49,047
2022-05-11 $75.11 $75.50 $73.26 $73.30 $73.04 25,012
2022-05-10 $75.86 $75.86 $73.43 $74.51 $74.25 25,096
2022-05-09 $76.33 $76.40 $74.42 $74.70 $74.44 67,538
2022-05-06 $78.04 $78.04 $76.38 $77.43 $77.16 33,733
2022-05-05 $79.81 $79.81 $77.67 $78.35 $78.08 40,712
2022-05-04 $78.78 $81.10 $78.23 $81.08 $80.80 32,464
2022-05-03 $78.51 $79.23 $78.51 $78.88 $78.61 28,320
2022-05-02 $78.22 $78.42 $76.75 $78.35 $78.08 234,681
2022-04-29 $80.25 $80.32 $77.91 $77.91 $77.64 27,215
2022-04-28 $79.59 $80.84 $78.75 $80.51 $80.23 12,557
2022-04-27 $80.05 $80.10 $78.79 $79.16 $78.88 24,354
2022-04-26 $80.86 $80.86 $79.14 $79.14 $78.86 34,172
2022-04-25 $79.99 $81.18 $79.42 $81.14 $80.86 23,872
2022-04-22 $82.63 $82.63 $80.72 $80.73 $80.45 57,892
2022-04-21 $85.05 $85.11 $82.82 $82.96 $82.67 44,931
2022-04-20 $84.81 $84.97 $84.36 $84.49 $84.20 14,754
2022-04-19 $82.63 $84.42 $82.63 $84.30 $84.01 15,641
2022-04-18 $83.08 $83.08 $82.41 $82.65 $82.36 21,288
2022-04-14 $84.06 $84.26 $83.16 $83.16 $82.87 14,533
2022-04-13 $83.02 $83.95 $83.02 $83.89 $83.60 12,906
2022-04-12 $83.52 $84.17 $82.63 $82.79 $82.50 15,685
2022-04-11 $83.37 $84.00 $83.13 $83.13 $82.84 20,806
2022-04-08 $83.78 $84.50 $83.60 $83.98 $83.69 9,962
2022-04-07 $83.61 $84.33 $83.04 $83.99 $83.70 12,918
2022-04-06 $83.92 $83.99 $83.21 $83.77 $83.48 27,720
2022-04-05 $85.29 $85.75 $84.28 $84.40 $84.11 9,552
2022-04-04 $85.16 $85.64 $85.07 $85.56 $85.26 10,598
2022-04-01 $85.01 $85.22 $84.58 $85.17 $84.87 6,684
2022-03-31 $86.10 $86.10 $84.80 $84.83 $84.53 77,952
2022-03-30 $86.68 $86.68 $85.60 $85.96 $85.66 16,242
2022-03-29 $85.77 $86.87 $85.77 $86.76 $86.46 26,296
2022-03-28 $84.79 $85.18 $84.16 $85.18 $84.88 10,057
2022-03-25 $84.50 $84.75 $84.23 $84.75 $84.45 17,605
2022-03-24 $83.74 $84.52 $83.54 $84.50 $84.21 41,822
2022-03-23 $84.73 $84.73 $83.78 $83.82 $83.23 28,894
2022-03-22 $84.47 $85.06 $84.47 $84.93 $84.33 116,079
2022-03-21 $84.35 $84.62 $83.63 $84.02 $83.43 11,816
2022-03-18 $83.09 $84.32 $83.09 $84.32 $83.73 30,741
2022-03-17 $81.68 $83.35 $81.68 $83.35 $82.76 25,330
2022-03-16 $80.85 $82.16 $80.19 $82.16 $81.58 29,131
2022-03-15 $79.01 $80.21 $79.01 $80.21 $79.64 21,930
2022-03-14 $79.87 $80.08 $78.46 $78.76 $78.20 43,390
2022-03-11 $81.15 $81.17 $79.36 $79.36 $78.80 31,264
2022-03-10 $80.16 $80.71 $79.70 $80.62 $80.05 30,060
2022-03-09 $80.49 $81.42 $80.49 $81.02 $80.45 28,433
2022-03-08 $79.42 $80.94 $78.98 $79.12 $78.56 20,542
2022-03-07 $80.92 $80.94 $79.50 $79.50 $78.94 23,598
2022-03-04 $81.68 $81.99 $81.26 $81.96 $81.38 18,141
2022-03-03 $83.52 $83.52 $82.48 $82.68 $82.10 10,475
2022-03-02 $82.41 $83.60 $82.41 $83.38 $82.79 8,850
2022-03-01 $83.19 $83.19 $81.42 $81.85 $81.27 16,506
2022-02-28 $82.63 $83.44 $82.18 $83.17 $82.58 33,214
2022-02-25 $81.89 $83.36 $81.89 $83.34 $82.75 47,835
2022-02-24 $78.55 $81.39 $78.05 $81.32 $80.75 178,260
2022-02-23 $82.20 $82.20 $80.10 $80.15 $79.58 41,464
2022-02-22 $82.16 $82.51 $81.20 $81.50 $80.92 89,141
2022-02-18 $82.79 $83.42 $82.23 $82.47 $81.89 38,684
2022-02-17 $84.28 $84.28 $82.97 $83.09 $82.50 18,667
2022-02-16 $84.38 $84.86 $83.97 $84.75 $84.15 16,551
2022-02-15 $84.22 $84.65 $84.20 $84.64 $84.04 18,565
2022-02-14 $83.97 $83.97 $82.75 $83.26 $82.67 41,216
2022-02-11 $85.50 $85.58 $83.74 $83.96 $83.36 8,572
2022-02-10 $86.13 $86.71 $84.64 $85.06 $84.46 23,181
2022-02-09 $85.91 $86.38 $85.88 $86.32 $85.71 116,587
2022-02-08 $84.17 $84.91 $83.75 $84.78 $84.18 17,928
2022-02-07 $84.30 $84.72 $83.92 $84.07 $83.48 12,076
2022-02-04 $83.75 $84.64 $83.21 $84.08 $83.49 21,685
2022-02-03 $84.23 $84.67 $83.73 $83.76 $83.17 32,445
2022-02-02 $84.77 $85.29 $84.67 $85.27 $84.67 24,213
2022-02-01 $84.56 $84.96 $84.18 $84.96 $84.36 15,325
2022-01-31 $82.41 $84.19 $82.41 $84.18 $83.59 8,575
2022-01-28 $80.92 $82.47 $80.24 $82.47 $81.89 13,059
2022-01-27 $82.54 $82.93 $80.73 $80.89 $80.32 14,888
2022-01-26 $83.28 $83.64 $80.80 $81.43 $80.86 36,106
2022-01-25 $82.05 $83.07 $81.27 $82.21 $81.63 24,576
2022-01-24 $81.74 $83.37 $79.77 $83.32 $82.73 103,221
2022-01-21 $84.01 $84.33 $82.60 $82.66 $82.08 27,936
2022-01-20 $85.48 $86.44 $83.97 $84.03 $83.44 22,368
2022-01-19 $86.43 $86.43 $84.97 $84.97 $84.37 12,364
2022-01-18 $86.97 $86.97 $85.76 $85.85 $85.24 25,291
2022-01-14 $86.91 $87.41 $86.41 $87.39 $86.77 10,512
2022-01-13 $88.49 $88.77 $87.47 $87.59 $86.97 10,198
2022-01-12 $88.95 $88.95 $87.97 $88.38 $87.76 23,260
2022-01-11 $87.28 $88.42 $87.06 $88.35 $87.72 32,647
2022-01-10 $87.12 $87.38 $86.08 $87.38 $86.77 40,400
2022-01-07 $88.10 $88.37 $87.56 $87.81 $87.19 16,763
2022-01-06 $88.33 $88.49 $87.70 $88.06 $87.44 18,171
2022-01-05 $89.91 $89.91 $87.91 $87.91 $87.29 18,390
2022-01-04 $89.48 $90.04 $89.47 $89.74 $89.11 10,530
2022-01-03 $89.69 $89.69 $88.96 $89.37 $88.74 73,204
2021-12-31 $89.70 $89.82 $89.46 $89.50 $88.87 12,289
2021-12-30 $89.95 $90.07 $89.61 $89.61 $88.98 98,802
2021-12-29 $89.57 $89.73 $89.32 $89.57 $88.94 19,716
2021-12-28 $89.39 $89.81 $89.26 $89.37 $88.74 19,985
2021-12-27 $88.70 $89.43 $88.50 $89.43 $88.80 36,615
2021-12-23 $88.37 $88.63 $88.33 $88.52 $87.90 23,007
2021-12-22 $86.95 $87.84 $86.95 $87.84 $87.22 83,017
2021-12-21 $86.40 $87.23 $86.29 $87.23 $86.61 8,514
2021-12-20 $85.52 $85.52 $84.69 $85.46 $84.86 29,778
2021-12-17 $86.82 $87.45 $86.17 $86.67 $86.06 12,127
2021-12-16 $87.80 $88.00 $86.73 $87.07 $86.46 9,254
2021-12-15 $86.72 $87.58 $85.95 $87.51 $86.89 15,588
2021-12-14 $86.66 $86.85 $86.18 $86.50 $85.89 41,633
2021-12-13 $87.68 $87.68 $86.88 $87.12 $86.51 11,965
2021-12-10 $87.97 $88.20 $87.62 $87.91 $86.97 38,268
2021-12-09 $88.63 $88.63 $87.71 $87.71 $86.78 17,526
2021-12-08 $88.52 $88.81 $88.21 $88.70 $87.75 14,791
2021-12-07 $87.78 $88.49 $87.67 $88.14 $87.20 20,144
2021-12-06 $85.81 $87.02 $85.53 $86.53 $85.61 116,168
2021-12-03 $86.82 $86.82 $84.80 $85.51 $84.60 57,621
2021-12-02 $85.43 $86.50 $84.98 $86.20 $85.28 18,846
2021-12-01 $87.18 $87.25 $84.32 $84.32 $83.42 18,705
2021-11-30 $87.67 $87.67 $85.79 $85.85 $84.93 27,033
2021-11-29 $88.15 $88.41 $87.44 $88.07 $87.13 26,235
2021-11-26 $88.35 $88.35 $87.14 $87.48 $86.55 14,034
2021-11-24 $89.02 $89.43 $88.77 $89.41 $88.46 29,966
2021-11-23 $88.97 $89.45 $88.44 $89.22 $88.27 25,297
2021-11-22 $89.54 $89.88 $89.14 $89.14 $88.18 8,460
2021-11-19 $89.93 $89.93 $89.35 $89.37 $88.42 10,693
2021-11-18 $90.39 $90.39 $89.54 $89.90 $88.94 16,385
2021-11-17 $90.84 $90.84 $90.19 $90.32 $89.36 8,207
2021-11-16 $90.50 $91.12 $90.50 $90.84 $89.87 12,052
2021-11-15 $90.62 $90.69 $90.45 $90.60 $89.63 13,975
2021-11-12 $90.19 $90.53 $89.97 $90.48 $89.52 11,478
2021-11-11 $89.86 $89.96 $89.77 $89.87 $88.91 16,993
2021-11-10 $90.23 $90.47 $89.45 $89.65 $88.69 17,790
2021-11-09 $90.37 $90.64 $90.11 $90.38 $89.41 11,615
2021-11-08 $90.48 $90.51 $90.25 $90.44 $89.47 14,576
2021-11-05 $90.20 $90.54 $89.93 $90.11 $89.15 25,015
2021-11-04 $89.85 $90.06 $89.43 $89.64 $88.69 14,607
2021-11-03 $89.09 $89.81 $89.08 $89.76 $88.80 11,111
2021-11-02 $89.04 $89.28 $88.94 $89.28 $88.33 28,723
2021-11-01 $88.92 $89.10 $88.59 $89.10 $88.15 23,778
2021-10-29 $88.14 $88.60 $88.14 $88.40 $87.46 40,794
2021-10-28 $87.92 $88.51 $87.92 $88.51 $87.57 6,869
2021-10-27 $88.90 $88.90 $87.59 $87.59 $86.66 10,225
2021-10-26 $89.05 $89.33 $88.79 $88.80 $87.86 18,318
2021-10-25 $89.32 $89.32 $88.70 $89.00 $88.05 15,552
2021-10-22 $88.80 $89.07 $88.50 $88.78 $87.84 16,055
2021-10-21 $88.45 $88.68 $88.22 $88.67 $87.72 116,593
2021-10-20 $88.14 $88.41 $88.14 $88.40 $87.46 25,630
2021-10-19 $87.79 $87.87 $87.49 $87.78 $86.84 7,551
2021-10-18 $87.01 $87.34 $87.01 $87.28 $86.35 6,833
2021-10-15 $87.29 $87.56 $87.12 $87.12 $86.19 10,986
2021-10-14 $86.11 $86.83 $86.11 $86.83 $85.90 8,359
2021-10-13 $84.75 $85.52 $84.75 $85.44 $84.53 13,720
2021-10-12 $85.18 $85.35 $85.03 $85.03 $84.12 3,995
2021-10-11 $85.37 $85.87 $84.87 $84.87 $83.96 7,660
2021-10-08 $85.81 $85.81 $85.25 $85.32 $84.41 16,604
2021-10-07 $85.61 $86.11 $85.54 $85.56 $84.65 7,162
2021-10-06 $83.93 $84.74 $83.42 $84.74 $83.84 11,400
2021-10-05 $84.41 $84.93 $84.41 $84.52 $83.61 12,218
2021-10-04 $84.61 $84.61 $83.60 $83.75 $82.86 13,182
2021-10-01 $83.96 $84.96 $83.43 $84.61 $83.71 13,365
2021-09-30 $85.03 $85.03 $83.69 $83.69 $82.80 18,881
2021-09-29 $85.04 $85.14 $84.62 $84.62 $83.72 14,282
2021-09-28 $85.78 $85.78 $84.55 $84.64 $83.74 25,906
2021-09-27 $86.22 $86.56 $86.11 $86.12 $85.20 47,387
2021-09-24 $86.17 $86.23 $86.04 $86.18 $85.26 8,791
2021-09-23 $85.98 $86.82 $85.98 $86.47 $85.22 10,016
2021-09-22 $84.94 $85.71 $84.94 $85.35 $84.12 16,916
2021-09-21 $84.87 $85.39 $84.35 $84.42 $83.20 11,870
2021-09-20 $84.52 $84.86 $83.61 $84.62 $83.40 20,810
2021-09-17 $86.18 $86.20 $85.88 $85.97 $84.73 19,087
2021-09-16 $86.55 $86.84 $86.31 $86.61 $85.36 6,505
2021-09-15 $86.11 $86.75 $85.81 $86.64 $85.39 6,690
2021-09-14 $86.71 $86.78 $85.81 $85.90 $84.66 9,825
2021-09-13 $86.87 $86.91 $86.30 $86.56 $85.31 9,118
2021-09-10 $87.34 $87.34 $86.34 $86.37 $85.12 43,202
2021-09-09 $87.01 $87.61 $86.96 $86.96 $85.70 114,884
2021-09-08 $87.44 $87.44 $87.09 $87.20 $85.94 6,044
2021-09-07 $88.21 $88.21 $87.33 $87.33 $86.07 6,985
2021-09-03 $88.22 $88.22 $88.01 $88.06 $86.79 13,958
2021-09-02 $87.94 $88.28 $87.94 $88.24 $86.96 7,407
2021-09-01 $87.98 $87.98 $87.47 $87.72 $86.45 31,199
2021-08-31 $87.52 $87.71 $87.52 $87.61 $86.34 9,518
2021-08-30 $87.77 $87.92 $87.66 $87.70 $86.43 6,998
2021-08-27 $87.18 $87.79 $87.18 $87.66 $86.39 9,464
2021-08-26 $87.39 $87.39 $86.81 $86.83 $85.57 14,618
2021-08-25 $86.96 $87.52 $86.96 $87.43 $86.17 8,811
2021-08-24 $86.83 $87.05 $86.78 $86.94 $85.68 12,032
2021-08-23 $86.34 $86.63 $86.34 $86.51 $85.26 32,310
2021-08-20 $85.14 $85.83 $85.14 $85.80 $84.56 28,823
2021-08-19 $85.36 $85.37 $84.88 $85.08 $83.85 8,531
2021-08-18 $85.83 $86.13 $85.29 $85.30 $84.07 6,856
2021-08-17 $86.23 $86.23 $85.70 $86.14 $84.89 10,164
2021-08-16 $86.40 $86.70 $86.22 $86.69 $85.44 43,003
2021-08-13 $87.00 $87.00 $86.77 $86.89 $85.63 5,953
2021-08-12 $86.68 $86.85 $86.55 $86.85 $85.59 6,853
2021-08-11 $86.47 $86.72 $86.35 $86.72 $85.47 10,467
2021-08-10 $86.40 $86.69 $86.38 $86.42 $85.17 15,915
2021-08-09 $86.22 $86.49 $86.08 $86.32 $85.07 5,305
2021-08-06 $86.63 $86.63 $86.28 $86.36 $85.11 6,578
2021-08-05 $86.00 $86.28 $86.00 $86.28 $85.03 11,530
2021-08-04 $85.77 $85.85 $85.64 $85.70 $84.46 60,932
2021-08-03 $85.42 $86.09 $85.17 $86.06 $84.82 18,454
2021-08-02 $86.03 $86.13 $85.49 $85.49 $84.25 15,358
2021-07-30 $85.69 $86.11 $85.63 $85.63 $84.39 4,661
2021-07-29 $85.55 $86.21 $85.55 $85.94 $84.70 26,627
2021-07-28 $85.40 $85.73 $85.14 $85.45 $84.21 12,153
2021-07-27 $85.35 $85.35 $84.65 $85.18 $83.95 6,515
2021-07-26 $85.06 $85.37 $85.06 $85.37 $84.14 5,821
2021-07-23 $85.15 $85.42 $85.07 $85.34 $84.11 7,387
2021-07-22 $84.51 $84.66 $84.36 $84.58 $83.36 12,537
2021-07-21 $84.37 $84.74 $84.37 $84.72 $83.50 4,671
2021-07-20 $82.48 $84.16 $82.48 $83.94 $82.73 27,886
2021-07-19 $82.55 $82.55 $81.92 $82.37 $81.18 23,916
2021-07-16 $84.13 $84.13 $83.45 $83.50 $82.29 33,599
2021-07-15 $84.07 $84.18 $83.59 $83.96 $82.75 23,085
2021-07-14 $84.91 $84.91 $84.15 $84.15 $82.93 10,929
2021-07-13 $85.33 $85.33 $84.53 $84.55 $83.33 16,380
2021-07-12 $85.09 $85.34 $85.09 $85.28 $84.05 16,699
2021-07-09 $84.34 $85.25 $84.34 $85.21 $83.98 7,475
2021-07-08 $84.00 $84.34 $83.45 $83.96 $82.75 20,075
2021-07-07 $85.08 $85.08 $84.81 $84.90 $83.67 5,359
2021-07-06 $85.40 $85.40 $84.39 $84.81 $83.58 33,214
2021-07-02 $85.33 $85.33 $84.98 $85.25 $84.02 4,865
2021-07-01 $84.87 $85.01 $84.72 $84.96 $83.73 22,966
2021-06-30 $84.49 $84.58 $84.42 $84.52 $83.30 3,236
2021-06-29 $84.91 $84.91 $84.57 $84.57 $83.35 8,990
2021-06-28 $84.50 $84.60 $84.38 $84.57 $83.35 9,456
2021-06-25 $84.22 $84.67 $84.22 $84.64 $83.42 13,770
2021-06-24 $84.01 $84.20 $83.96 $84.12 $82.90 26,803
2021-06-23 $83.65 $83.81 $83.62 $83.63 $82.42 8,520
2021-06-22 $83.51 $83.79 $83.17 $83.65 $82.44 11,417
2021-06-21 $82.21 $83.28 $82.21 $83.28 $82.08 9,195
2021-06-18 $82.31 $82.57 $81.92 $81.92 $80.74 26,103
2021-06-17 $83.54 $83.56 $82.54 $83.06 $81.86 19,092
2021-06-16 $83.99 $83.99 $83.03 $83.40 $82.19 9,308
2021-06-15 $84.02 $84.03 $83.69 $83.85 $82.64 11,110
2021-06-14 $84.16 $84.19 $83.81 $84.01 $82.80 12,121
2021-06-11 $84.03 $84.16 $83.85 $84.16 $82.94 12,012
2021-06-10 $83.99 $84.00 $83.67 $83.90 $82.69 14,141
2021-06-09 $84.36 $84.36 $83.81 $83.83 $82.39 27,143
2021-06-08 $84.07 $84.20 $83.87 $84.15 $82.71 5,806
2021-06-07 $83.97 $83.97 $83.82 $83.93 $82.49 15,394
2021-06-04 $83.72 $83.88 $83.60 $83.88 $82.44 5,289
2021-06-03 $83.05 $83.44 $82.78 $83.27 $81.84 19,849
2021-06-02 $83.77 $83.77 $83.39 $83.58 $82.15 13,491
2021-06-01 $84.07 $84.07 $83.33 $83.52 $82.09 14,896
2021-05-28 $83.50 $83.52 $83.37 $83.40 $81.97 9,113
2021-05-27 $83.17 $83.26 $83.10 $83.26 $81.83 7,813
2021-05-26 $82.84 $82.84 $82.51 $82.78 $81.36 30,621
2021-05-25 $83.29 $83.29 $82.40 $82.48 $81.07 28,563
2021-05-24 $82.59 $83.11 $82.59 $82.85 $81.43 13,802
2021-05-21 $82.73 $82.86 $82.29 $82.30 $80.89 16,128
2021-05-20 $81.76 $82.42 $81.60 $82.23 $80.82 70,451
2021-05-19 $81.15 $81.36 $80.45 $81.36 $79.97 11,202
2021-05-18 $82.68 $82.68 $81.91 $81.91 $80.50 8,809
2021-05-17 $82.64 $82.64 $81.99 $82.40 $80.99 10,716
2021-05-14 $81.96 $82.71 $81.83 $82.60 $81.19 24,207
2021-05-13 $80.46 $81.62 $80.46 $81.23 $79.84 53,393
2021-05-12 $81.50 $81.72 $80.20 $80.24 $78.86 35,323
2021-05-11 $82.17 $82.38 $81.55 $82.15 $80.74 17,550
2021-05-10 $83.70 $83.80 $82.93 $82.93 $81.51 12,266
2021-05-07 $82.77 $83.37 $82.77 $83.37 $81.94 46,246
2021-05-06 $81.72 $82.53 $81.65 $82.53 $81.12 30,898
2021-05-05 $82.40 $82.40 $82.08 $82.21 $80.80 18,600
2021-05-04 $82.34 $82.34 $81.65 $82.19 $80.78 12,413
2021-05-03 $82.74 $82.86 $82.48 $82.53 $81.12 10,146
2021-04-30 $82.56 $82.56 $82.05 $82.22 $80.81 36,839
2021-04-29 $82.80 $82.85 $82.31 $82.83 $81.41 15,817
2021-04-28 $82.56 $82.59 $82.35 $82.38 $80.96 24,349
2021-04-27 $82.54 $82.54 $82.26 $82.50 $81.09 32,425
2021-04-26 $82.55 $82.57 $82.36 $82.45 $81.04 11,259
2021-04-23 $81.64 $82.39 $81.64 $82.15 $80.74 14,818
2021-04-22 $81.81 $82.09 $81.08 $81.29 $79.90 34,589
2021-04-21 $80.78 $81.72 $80.65 $81.64 $80.24 14,664
2021-04-20 $81.25 $81.25 $80.43 $80.73 $79.35 112,861
2021-04-19 $81.93 $81.93 $81.05 $81.25 $79.86 16,781
2021-04-16 $82.00 $82.00 $81.50 $81.70 $80.30 23,320
2021-04-15 $81.41 $81.44 $81.00 $81.42 $80.02 31,101
2021-04-14 $80.80 $81.07 $80.60 $80.63 $79.25 14,591
2021-04-13 $80.67 $80.67 $80.30 $80.61 $79.23 4,608
2021-04-12 $80.32 $80.54 $80.23 $80.52 $79.14 13,446
2021-04-09 $80.33 $80.37 $79.89 $80.37 $78.99 8,101
2021-04-08 $80.28 $80.28 $79.56 $79.97 $78.60 12,924
2021-04-07 $80.05 $80.05 $79.59 $79.74 $78.37 15,145
2021-04-06 $80.16 $80.21 $79.91 $80.06 $78.69 15,979
2021-04-05 $80.19 $80.19 $79.60 $79.86 $78.49 11,016
2021-04-01 $78.84 $79.23 $78.63 $79.23 $77.87 10,305
2021-03-31 $78.74 $78.74 $78.27 $78.36 $77.02 19,452
2021-03-30 $78.18 $78.33 $77.96 $78.17 $76.83 32,563
2021-03-29 $78.61 $78.61 $77.72 $78.10 $76.76 18,312
2021-03-26 $77.90 $78.55 $77.36 $78.53 $77.18 23,704
2021-03-25 $76.53 $77.24 $75.66 $77.24 $75.92 27,903
2021-03-24 $77.50 $77.77 $76.70 $76.72 $75.19 82,171
2021-03-23 $77.93 $77.93 $76.87 $77.06 $75.52 21,276
2021-03-22 $78.54 $78.54 $77.83 $78.18 $76.62 13,353
2021-03-19 $78.36 $78.36 $77.50 $78.02 $76.46 9,840
2021-03-18 $78.53 $79.00 $77.80 $77.95 $76.40 178,955
2021-03-17 $78.03 $79.03 $78.03 $78.86 $77.29 16,139
2021-03-16 $79.18 $79.18 $78.60 $78.61 $77.04 13,898
2021-03-15 $78.93 $79.21 $78.36 $79.21 $77.63 10,831
2021-03-12 $78.08 $78.50 $77.95 $78.50 $76.94 14,986
2021-03-11 $78.22 $78.35 $77.74 $78.08 $76.52 27,834
2021-03-10 $77.58 $77.58 $77.14 $77.27 $75.73 14,099
2021-03-09 $76.48 $77.14 $76.48 $76.60 $75.08 25,743
2021-03-08 $76.56 $77.03 $75.99 $75.99 $74.48 26,559
2021-03-05 $74.99 $75.85 $73.87 $75.85 $74.34 6,129
2021-03-04 $75.18 $75.75 $73.31 $74.34 $72.86 29,235
2021-03-03 $76.38 $76.44 $75.52 $75.52 $74.01 7,711
2021-03-02 $76.68 $76.95 $76.41 $76.55 $75.02 18,028
2021-03-01 $76.53 $77.26 $76.40 $76.88 $75.35 41,260
2021-02-26 $75.42 $75.99 $74.57 $75.38 $73.88 9,828
2021-02-25 $77.19 $77.19 $75.21 $75.46 $73.96 14,762
2021-02-24 $76.36 $77.58 $76.36 $77.46 $75.92 12,992
2021-02-23 $75.42 $76.66 $75.42 $76.53 $75.00 9,305
2021-02-22 $76.80 $76.93 $76.47 $76.47 $74.94 11,533
2021-02-19 $76.94 $77.21 $76.90 $77.02 $75.48 44,084
2021-02-18 $76.60 $76.60 $75.92 $76.36 $74.84 13,585
2021-02-17 $76.34 $76.79 $76.17 $76.71 $75.18 12,319
2021-02-16 $77.42 $77.42 $76.94 $77.01 $75.47 16,841
2021-02-12 $76.57 $77.04 $76.57 $77.01 $75.48 12,681
2021-02-11 $76.88 $76.88 $75.96 $76.59 $75.06 67,976
2021-02-10 $76.33 $76.74 $76.10 $76.31 $74.79 235,325
2021-02-09 $76.40 $76.40 $75.95 $76.23 $74.71 33,795
2021-02-08 $75.82 $76.14 $75.79 $76.14 $74.62 10,729
2021-02-05 $75.28 $75.38 $75.12 $75.35 $73.85 15,613
2021-02-04 $74.18 $74.76 $74.18 $74.76 $73.27 17,316
2021-02-03 $73.74 $74.02 $73.65 $73.76 $72.29 25,587
2021-02-02 $73.37 $73.98 $73.30 $73.78 $72.31 40,630
2021-02-01 $72.04 $72.74 $71.92 $72.51 $71.06 21,962
2021-01-29 $72.63 $72.63 $71.23 $71.79 $70.36 16,712
2021-01-28 $72.05 $73.37 $72.05 $72.85 $71.40 43,391
2021-01-27 $72.84 $72.91 $71.75 $71.81 $70.38 46,812
2021-01-26 $74.77 $74.77 $73.70 $73.70 $72.23 31,321
2021-01-25 $74.32 $74.55 $73.67 $74.24 $72.76 12,963
2021-01-22 $74.41 $74.47 $74.02 $74.46 $72.98 7,458
2021-01-21 $75.28 $75.28 $74.56 $74.67 $73.18 11,636
2021-01-20 $75.15 $75.15 $74.68 $75.05 $73.55 8,879
2021-01-19 $74.31 $74.49 $74.20 $74.45 $72.97 20,408
2021-01-15 $74.00 $74.24 $73.48 $73.96 $72.48 22,139
2021-01-14 $75.27 $75.27 $74.57 $74.61 $73.12 9,101
2021-01-13 $75.08 $75.08 $74.44 $74.49 $73.00 5,899
2021-01-12 $74.61 $74.75 $74.33 $74.75 $73.26 33,096
2021-01-11 $73.70 $74.40 $73.70 $74.12 $72.64 12,592
2021-01-08 $74.07 $74.37 $73.71 $74.18 $72.70 10,135
2021-01-07 $73.36 $74.09 $73.36 $74.06 $72.58 88,439
2021-01-06 $71.57 $73.52 $71.57 $72.99 $71.53 9,383
2021-01-05 $71.15 $71.83 $71.11 $71.66 $70.23 8,531
2021-01-04 $72.56 $72.56 $70.54 $71.03 $69.61 24,330
2020-12-31 $72.19 $72.25 $71.67 $72.20 $70.76 5,537
2020-12-30 $71.50 $71.99 $71.50 $71.82 $70.38 6,675
2020-12-29 $71.98 $71.98 $71.19 $71.36 $69.94 11,556
2020-12-28 $72.55 $72.55 $71.71 $71.71 $70.28 4,707
2020-12-24 $71.72 $71.81 $71.52 $71.81 $70.37 8,691
2020-12-23 $71.99 $72.05 $71.79 $71.80 $70.37 7,515
2020-12-22 $71.50 $71.71 $71.41 $71.51 $70.08 97,335
2020-12-21 $70.67 $71.59 $70.50 $71.43 $70.01 12,818
2020-12-18 $72.26 $72.26 $71.49 $71.87 $70.44 6,682
2020-12-17 $72.20 $72.20 $71.67 $72.02 $70.58 14,035
2020-12-16 $71.81 $71.81 $71.28 $71.42 $69.99 93,781
2020-12-15 $70.90 $71.39 $70.90 $71.33 $69.91 6,111
2020-12-14 $71.24 $71.45 $70.38 $70.46 $69.05 5,292
2020-12-11 $70.81 $70.97 $70.33 $70.89 $69.26 7,937
2020-12-10 $70.57 $71.16 $70.57 $71.11 $69.47 30,461
2020-12-09 $71.27 $71.50 $70.65 $70.97 $69.34 14,860
2020-12-08 $71.01 $71.54 $71.01 $71.40 $69.76 5,672
2020-12-07 $71.62 $71.62 $70.92 $71.07 $69.44 6,875
2020-12-04 $70.87 $71.27 $70.84 $71.27 $69.63 5,070
2020-12-03 $70.18 $70.62 $70.17 $70.28 $68.66 7,071
2020-12-02 $69.82 $70.04 $69.53 $69.91 $68.30 80,283
2020-12-01 $69.92 $70.30 $69.92 $69.99 $68.38 4,342
2020-11-30 $69.58 $69.96 $69.28 $69.36 $67.76 6,760
2020-11-27 $69.95 $70.06 $69.94 $69.96 $68.35 4,113
2020-11-25 $69.76 $69.99 $69.60 $69.90 $68.29 42,682
2020-11-24 $70.27 $70.38 $69.57 $70.24 $68.62 19,013
2020-11-23 $69.01 $69.24 $68.66 $69.04 $67.45 14,950
2020-11-20 $68.59 $68.59 $68.15 $68.15 $66.58 10,817
2020-11-19 $67.96 $68.46 $67.93 $68.45 $66.87 5,000
2020-11-18 $69.19 $69.19 $68.06 $68.07 $66.50 139,383
2020-11-17 $68.30 $68.94 $68.30 $68.72 $67.14 7,155
2020-11-16 $69.22 $69.22 $68.29 $68.74 $67.16 12,097
2020-11-13 $67.17 $67.75 $67.17 $67.65 $66.09 17,412
2020-11-12 $66.76 $66.94 $65.96 $66.33 $64.80 4,842
2020-11-11 $67.15 $67.30 $66.91 $67.20 $65.65 61,246
2020-11-10 $67.18 $67.18 $66.49 $67.10 $65.56 16,724
2020-11-09 $68.53 $68.53 $66.89 $66.89 $65.35 96,635
2020-11-06 $65.50 $65.50 $64.83 $64.97 $63.47 8,632
2020-11-05 $64.79 $65.23 $64.79 $65.04 $63.54 5,270
2020-11-04 $63.26 $64.54 $63.26 $63.73 $62.26 5,785
2020-11-03 $63.16 $63.40 $63.11 $63.35 $61.89 5,941
2020-11-02 $61.46 $61.98 $61.46 $61.94 $60.51 3,486
2020-10-30 $61.03 $61.14 $60.28 $60.67 $59.27 7,564
2020-10-29 $60.96 $61.67 $60.59 $61.41 $60.00 13,475
2020-10-28 $61.67 $61.67 $60.70 $60.70 $59.30 15,255
2020-10-27 $63.25 $63.25 $62.59 $62.59 $61.15 5,269
2020-10-26 $63.69 $63.75 $62.81 $63.11 $61.65 11,329
2020-10-23 $64.41 $64.56 $64.18 $64.56 $63.08 6,864
2020-10-22 $63.77 $64.28 $63.60 $64.26 $62.78 10,717
2020-10-21 $63.72 $63.90 $63.59 $63.65 $62.18 20,192
2020-10-20 $64.06 $64.34 $63.81 $63.89 $62.42 5,270
2020-10-19 $64.51 $64.59 $63.48 $63.48 $62.02 2,317
2020-10-16 $64.45 $64.64 $64.30 $64.30 $62.82 10,400
2020-10-15 $63.97 $64.33 $63.97 $64.33 $62.85 2,068
2020-10-14 $64.48 $64.59 $64.07 $64.18 $62.70 5,357
2020-10-13 $64.75 $64.75 $64.42 $64.42 $62.93 1,042
2020-10-12 $64.54 $64.90 $64.54 $64.81 $63.32 3,846
2020-10-09 $64.30 $64.59 $64.24 $64.38 $62.90 8,683
2020-10-08 $63.60 $64.10 $63.60 $64.10 $62.63 3,810
2020-10-07 $63.34 $63.47 $63.11 $63.43 $61.97 19,859
2020-10-06 $62.87 $63.58 $62.32 $62.32 $60.88 6,005
2020-10-05 $62.41 $62.83 $62.41 $62.78 $61.33 4,397
2020-10-02 $60.73 $61.93 $60.73 $61.71 $60.29 7,229
2020-10-01 $61.56 $61.57 $61.15 $61.47 $60.05 12,715
2020-09-30 $61.34 $61.60 $60.73 $61.07 $59.66 10,529
2020-09-29 $61.28 $61.28 $60.70 $60.84 $59.44 5,539
2020-09-28 $61.26 $61.26 $61.16 $61.16 $59.75 2,504
2020-09-25 $59.06 $60.11 $59.06 $60.11 $58.73 2,483
2020-09-24 $58.78 $59.51 $58.78 $59.19 $57.83 2,780
2020-09-23 $60.14 $60.19 $59.14 $59.14 $57.78 4,523
2020-09-22 $60.56 $60.69 $60.20 $60.69 $59.03 13,578
2020-09-21 $60.27 $60.36 $59.67 $60.36 $58.71 26,651
2020-09-18 $62.07 $62.25 $61.25 $61.63 $59.95 3,621
2020-09-17 $61.47 $62.22 $61.47 $62.17 $60.47 5,422
2020-09-16 $62.53 $63.17 $62.50 $62.57 $60.86 6,782
2020-09-15 $62.42 $62.61 $62.21 $62.27 $60.56 6,532
2020-09-14 $62.00 $62.22 $62.00 $62.17 $60.47 2,545
2020-09-11 $61.07 $61.27 $60.59 $61.05 $59.38 4,508
2020-09-10 $62.06 $62.06 $60.94 $60.95 $59.29 10,545
2020-09-09 $61.69 $62.14 $61.48 $61.81 $60.12 13,642
2020-09-08 $61.29 $61.59 $60.92 $60.94 $59.27 8,590
2020-09-04 $62.99 $62.99 $61.48 $62.27 $60.57 7,671
2020-09-03 $64.17 $64.18 $62.27 $62.55 $60.84 5,015
2020-09-02 $63.67 $64.30 $63.35 $64.29 $62.53 5,043
2020-09-01 $62.87 $63.12 $62.87 $63.12 $61.40 14,545
2020-08-31 $62.98 $62.98 $62.80 $62.86 $61.14 11,451
2020-08-28 $62.86 $63.20 $62.77 $63.20 $61.47 9,221
2020-08-27 $62.72 $62.86 $62.42 $62.69 $60.97 3,390
2020-08-26 $62.22 $62.41 $62.22 $62.36 $60.66 3,681
2020-08-25 $62.63 $62.63 $62.06 $62.25 $60.55 2,909
2020-08-24 $61.70 $62.16 $61.70 $62.16 $60.46 2,529
2020-08-21 $61.25 $61.44 $61.25 $61.43 $59.76 778
2020-08-20 $61.14 $61.57 $61.14 $61.50 $59.82 2,605
2020-08-19 $62.08 $62.12 $61.70 $61.70 $60.01 12,650
2020-08-18 $61.99 $62.16 $61.89 $61.97 $60.28 42,727
2020-08-17 $62.07 $62.24 $62.07 $62.18 $60.48 7,282
2020-08-14 $62.00 $62.23 $61.86 $62.08 $60.38 15,843
2020-08-13 $62.20 $62.20 $61.87 $62.00 $60.30 13,881
2020-08-12 $62.16 $62.29 $62.15 $62.19 $60.49 11,987
2020-08-11 $62.24 $62.50 $61.65 $61.72 $60.03 10,007
2020-08-10 $61.58 $61.91 $61.57 $61.87 $60.18 9,381
2020-08-07 $60.77 $61.42 $60.77 $61.42 $59.74 3,472
2020-08-06 $60.86 $61.08 $60.73 $61.03 $59.36 5,888
2020-08-05 $60.99 $61.18 $60.99 $61.15 $59.48 6,428
2020-08-04 $60.38 $60.63 $60.38 $60.63 $58.97 2,936
2020-08-03 $60.17 $60.54 $60.03 $60.47 $58.82 9,602
2020-07-31 $59.93 $60.00 $59.29 $60.00 $58.36 5,037
2020-07-30 $59.37 $60.14 $59.37 $60.08 $58.43 5,378
2020-07-29 $59.57 $60.46 $59.57 $60.40 $58.75 6,772
2020-07-28 $59.79 $59.90 $59.46 $59.46 $57.83 4,221
2020-07-27 $59.53 $59.87 $59.28 $59.87 $58.24 3,286
2020-07-24 $59.61 $59.80 $59.39 $59.49 $57.86 10,319
2020-07-23 $60.11 $60.56 $59.83 $59.97 $58.33 5,181
2020-07-22 $59.79 $60.22 $59.79 $60.22 $58.58 5,504
2020-07-21 $60.03 $60.06 $59.80 $59.80 $58.17 2,599
2020-07-20 $59.30 $59.42 $59.19 $59.42 $57.80 17,747
2020-07-17 $59.26 $59.53 $59.07 $59.47 $57.84 5,640
2020-07-16 $59.09 $59.19 $58.81 $59.19 $57.57 3,883
2020-07-15 $58.85 $59.30 $58.84 $59.27 $57.65 25,649
2020-07-14 $57.17 $58.05 $57.17 $58.05 $56.46 4,179
2020-07-13 $58.05 $58.51 $57.13 $57.22 $55.66 35,985
2020-07-10 $57.05 $57.67 $56.91 $57.66 $56.08 7,800
2020-07-09 $57.77 $57.77 $56.45 $56.92 $55.36 11,700
2020-07-08 $57.55 $57.58 $57.24 $57.58 $56.01 4,053
2020-07-07 $57.73 $57.87 $57.22 $57.41 $55.84 38,470
2020-07-06 $58.25 $58.38 $57.87 $58.05 $56.46 4,820
2020-07-02 $57.85 $57.85 $57.34 $57.34 $55.77 6,517
2020-07-01 $57.51 $57.51 $56.90 $57.07 $55.51 3,726
2020-06-30 $56.49 $57.23 $56.47 $57.23 $55.67 8,562
2020-06-29 $55.45 $56.24 $55.45 $56.17 $54.64 2,112
2020-06-26 $55.90 $55.90 $55.36 $55.36 $53.85 1,341
2020-06-25 $55.56 $56.52 $55.56 $56.52 $54.98 13,145
2020-06-24 $56.85 $56.85 $55.51 $55.93 $54.40 23,905
2020-06-23 $57.78 $58.14 $57.76 $57.76 $56.18 10,299
2020-06-22 $57.10 $57.77 $56.99 $57.65 $56.07 3,514
2020-06-19 $59.02 $59.02 $57.35 $57.63 $56.05 3,689
2020-06-18 $57.90 $58.25 $57.80 $57.97 $56.39 6,821
2020-06-17 $58.33 $58.50 $57.94 $57.94 $56.36 7,582
2020-06-16 $58.94 $58.94 $57.48 $58.23 $56.64 3,315
2020-06-15 $54.92 $57.48 $54.92 $57.22 $55.66 4,328
2020-06-12 $57.40 $57.45 $55.75 $56.81 $55.03 3,043
2020-06-11 $57.39 $57.73 $55.79 $55.79 $54.04 6,015
2020-06-10 $60.61 $60.61 $59.50 $59.70 $57.83 17,449
2020-06-09 $61.13 $61.13 $60.55 $60.75 $58.84 23,000
2020-06-08 $61.80 $61.96 $61.38 $61.96 $60.02 12,285
2020-06-05 $61.36 $61.39 $60.68 $60.84 $58.93 23,349
2020-06-04 $58.84 $59.23 $58.60 $59.02 $57.17 23,640
2020-06-03 $58.35 $59.11 $58.35 $59.04 $57.19 3,139
2020-06-02 $57.42 $57.58 $57.36 $57.58 $55.77 991
2020-06-01 $56.50 $57.17 $56.50 $57.03 $55.24 2,787
2020-05-29 $55.88 $56.50 $55.78 $56.50 $54.73 11,010
2020-05-28 $56.72 $57.04 $56.24 $56.35 $54.58 15,573
2020-05-27 $56.15 $56.55 $55.21 $56.55 $54.78 36,649
2020-05-26 $55.47 $55.82 $55.41 $55.41 $53.67 8,185
2020-05-22 $54.21 $54.21 $53.68 $54.08 $52.38 13,175
2020-05-21 $54.41 $54.41 $53.83 $53.92 $52.23 6,330
2020-05-20 $53.87 $54.48 $53.87 $54.23 $52.53 14,674
2020-05-19 $53.50 $54.18 $53.41 $53.41 $51.73 6,840
2020-05-18 $53.35 $54.15 $53.35 $53.97 $52.28 7,476
2020-05-15 $51.26 $51.59 $51.16 $51.58 $49.96 27,544
2020-05-14 $49.85 $51.30 $49.43 $51.30 $49.69 390,218
2020-05-13 $52.04 $52.04 $50.48 $50.81 $49.22 11,582
2020-05-12 $53.56 $53.56 $52.16 $52.16 $50.52 5,840
2020-05-11 $52.94 $53.69 $52.94 $53.40 $51.72 25,541
2020-05-08 $53.25 $53.70 $53.20 $53.70 $52.02 9,501
2020-05-07 $52.55 $53.00 $52.42 $52.44 $50.79 7,381
2020-05-06 $52.23 $52.23 $51.57 $51.57 $49.95 6,196
2020-05-05 $52.59 $52.68 $52.08 $52.08 $50.45 2,750
2020-05-04 $50.80 $51.55 $50.70 $51.54 $49.92 23,895
2020-05-01 $51.78 $52.11 $51.19 $51.38 $49.77 9,823
2020-04-30 $53.41 $53.72 $53.04 $53.14 $51.47 34,382
2020-04-29 $53.93 $54.56 $53.75 $54.25 $52.55 8,794
2020-04-28 $53.43 $53.65 $52.69 $52.69 $51.04 25,745
2020-04-27 $51.75 $52.57 $51.75 $52.40 $50.76 80,524
2020-04-24 $50.45 $51.25 $50.36 $51.08 $49.48 21,798
2020-04-23 $50.80 $51.03 $50.32 $50.32 $48.74 12,837
2020-04-22 $50.29 $50.45 $49.79 $50.19 $48.62 12,150
2020-04-21 $49.41 $49.86 $49.09 $49.26 $47.71 11,308
2020-04-20 $50.63 $51.57 $50.59 $50.66 $49.07 14,923
2020-04-17 $51.33 $51.80 $50.96 $51.66 $50.04 70,565
2020-04-16 $49.70 $49.89 $49.23 $49.78 $48.22 24,686
2020-04-15 $49.81 $50.07 $49.43 $49.81 $48.25 14,697
2020-04-14 $51.19 $51.66 $50.84 $51.36 $49.75 70,328
2020-04-13 $50.92 $50.92 $49.43 $50.12 $48.55 2,217,858
2020-04-09 $51.00 $51.95 $50.65 $51.21 $49.60 87,154
2020-04-08 $48.48 $50.09 $48.20 $49.95 $48.38 30,368
2020-04-07 $49.49 $49.72 $48.00 $48.01 $46.50 56,669
2020-04-06 $46.50 $47.66 $46.50 $47.53 $46.04 21,423
2020-04-03 $45.06 $45.06 $43.75 $44.14 $42.76 39,666
2020-04-02 $44.39 $45.50 $43.94 $44.95 $43.54 35,404
2020-04-01 $45.10 $45.16 $43.82 $44.35 $42.96 31,262
2020-03-31 $47.69 $47.73 $46.46 $46.63 $45.17 29,914
2020-03-30 $46.51 $47.56 $46.27 $47.56 $46.07 50,470
2020-03-27 $46.67 $47.44 $45.85 $46.43 $44.97 115,192
2020-03-26 $46.02 $47.90 $45.75 $47.90 $46.40 177,479
2020-03-25 $44.34 $47.12 $43.98 $45.20 $43.78 263,808
2020-03-24 $42.21 $44.14 $42.21 $44.14 $42.45 109,349
2020-03-23 $41.44 $41.44 $39.38 $40.33 $38.79 103,153
2020-03-20 $43.75 $43.98 $41.45 $41.51 $39.92 327,736
2020-03-19 $42.18 $44.01 $41.16 $43.31 $41.65 158,058
2020-03-18 $42.72 $43.99 $40.51 $42.65 $41.02 48,162
2020-03-17 $44.39 $46.19 $43.22 $45.93 $44.17 38,879
2020-03-16 $43.85 $46.83 $43.71 $43.72 $42.05 44,035
2020-03-13 $48.82 $49.88 $46.17 $49.88 $47.97 90,645
2020-03-12 $47.46 $49.26 $46.19 $46.23 $44.46 201,771
2020-03-11 $53.30 $53.30 $50.95 $51.51 $49.54 27,799
2020-03-10 $54.25 $54.43 $51.84 $54.43 $52.35 38,466
2020-03-09 $54.92 $54.93 $51.61 $52.31 $50.31 104,093
2020-03-06 $56.68 $57.44 $55.89 $57.15 $54.96 34,434
2020-03-05 $58.64 $59.28 $57.98 $58.26 $56.03 95,001
2020-03-04 $59.13 $60.41 $58.88 $60.41 $58.10 112,682
2020-03-03 $59.60 $60.23 $57.88 $58.37 $56.14 89,288
2020-03-02 $57.90 $59.76 $57.25 $59.76 $57.48 64,029
2020-02-28 $57.00 $57.71 $56.03 $57.65 $55.45 71,223
2020-02-27 $59.73 $60.63 $58.40 $58.40 $56.17 58,513
2020-02-26 $62.02 $62.24 $60.78 $60.86 $58.53 36,071
2020-02-25 $63.83 $63.83 $61.34 $61.48 $59.13 18,528
2020-02-24 $63.60 $64.05 $63.31 $63.63 $61.20 12,260
2020-02-21 $65.92 $65.92 $65.50 $65.62 $63.11 14,340
2020-02-20 $66.29 $66.41 $65.67 $66.29 $63.76 21,954
2020-02-19 $66.10 $66.36 $66.10 $66.21 $63.68 11,126
2020-02-18 $66.09 $66.09 $65.66 $65.97 $63.45 8,836
2020-02-14 $66.18 $66.18 $65.91 $66.10 $63.57 11,918
2020-02-13 $65.69 $66.10 $65.69 $66.03 $63.51 16,892
2020-02-12 $65.95 $66.07 $65.94 $66.05 $63.52 11,492
2020-02-11 $65.30 $65.75 $65.30 $65.62 $63.11 11,088
2020-02-10 $64.82 $65.13 $64.82 $65.13 $62.64 17,988
2020-02-07 $65.04 $65.04 $64.81 $64.84 $62.36 24,549
2020-02-06 $65.48 $65.50 $65.27 $65.28 $62.78 60,035
2020-02-05 $65.11 $65.34 $65.03 $65.25 $62.76 17,311
2020-02-04 $64.41 $64.81 $64.41 $64.60 $62.13 15,252
2020-02-03 $63.36 $63.96 $63.36 $63.60 $61.17 16,168
2020-01-31 $64.01 $64.01 $63.01 $63.21 $60.79 114,107
2020-01-30 $63.69 $64.35 $63.58 $64.35 $61.89 40,958
2020-01-29 $64.47 $64.49 $64.15 $64.15 $61.70 8,057
2020-01-28 $64.15 $64.53 $64.00 $64.40 $61.94 10,601
2020-01-27 $63.64 $64.02 $63.62 $63.75 $61.31 10,629
2020-01-24 $65.40 $65.40 $64.48 $64.76 $62.28 37,737
2020-01-23 $65.15 $65.50 $65.04 $65.49 $62.99 10,597
2020-01-22 $65.65 $65.66 $65.29 $65.34 $62.84 7,978
2020-01-21 $65.31 $65.51 $65.31 $65.31 $62.81 13,215
2020-01-17 $65.57 $65.65 $65.51 $65.58 $63.07 56,934
2020-01-16 $65.36 $65.46 $65.31 $65.46 $62.96 11,034
2020-01-15 $64.79 $65.13 $64.75 $64.85 $62.37 13,898
2020-01-14 $64.61 $64.94 $64.57 $64.74 $62.26 20,971
2020-01-13 $64.61 $64.63 $64.26 $64.63 $62.16 6,956
2020-01-10 $64.50 $64.50 $64.22 $64.25 $61.79 8,813
2020-01-09 $64.52 $64.52 $64.24 $64.40 $61.94 11,890
2020-01-08 $63.80 $64.31 $63.80 $64.13 $61.68 14,062
2020-01-07 $63.96 $64.01 $63.77 $63.91 $61.47 10,582
2020-01-06 $63.44 $63.91 $63.44 $63.91 $61.47 18,987
2020-01-03 $63.52 $63.93 $63.52 $63.85 $61.41 11,272
2020-01-02 $64.09 $64.11 $63.81 $64.11 $61.66 13,732
2019-12-31 $63.46 $63.97 $63.46 $63.97 $61.52 23,039
2019-12-30 $64.03 $64.03 $63.61 $63.64 $61.21 25,509
2019-12-27 $64.24 $64.24 $63.88 $63.93 $61.49 18,283
2019-12-26 $63.96 $64.03 $63.85 $63.96 $61.51 46,426
2019-12-24 $63.80 $63.87 $63.78 $63.81 $61.37 28,138
2019-12-23 $64.04 $64.04 $63.77 $63.78 $61.34 17,576
2019-12-20 $63.80 $63.83 $63.70 $63.81 $61.37 34,895
2019-12-19 $63.40 $63.47 $63.22 $63.41 $60.99 9,551
2019-12-18 $63.22 $63.26 $63.10 $63.21 $60.79 11,256
2019-12-17 $63.16 $63.19 $63.08 $63.12 $60.71 15,841
2019-12-16 $63.10 $63.29 $63.10 $63.13 $60.72 14,474
2019-12-13 $63.19 $63.19 $62.88 $63.01 $60.30 13,252
2019-12-12 $62.94 $63.18 $62.77 $63.08 $60.36 19,314
2019-12-11 $62.67 $62.67 $62.38 $62.52 $59.83 11,802
2019-12-10 $62.53 $62.57 $62.31 $62.38 $59.69 7,465
2019-12-09 $62.73 $62.74 $62.53 $62.53 $59.84 4,713
2019-12-06 $62.25 $62.81 $62.25 $62.68 $59.98 12,126
2019-12-05 $62.12 $62.20 $62.04 $62.14 $59.46 18,997
2019-12-04 $61.93 $62.29 $61.93 $62.05 $59.38 18,691
2019-12-03 $61.43 $61.73 $61.38 $61.71 $59.05 42,506
2019-12-02 $62.54 $62.55 $62.14 $62.14 $59.46 20,460
2019-11-29 $63.01 $63.01 $62.73 $62.73 $60.03 6,170
2019-11-27 $62.89 $63.02 $62.80 $63.02 $60.31 6,682
2019-11-26 $62.57 $62.80 $62.57 $62.80 $60.10 14,122
2019-11-25 $62.17 $62.70 $62.17 $62.70 $60.00 7,492
2019-11-22 $62.01 $62.13 $61.90 $62.10 $59.43 27,941
2019-11-21 $61.79 $61.93 $61.76 $61.84 $59.18 12,163
2019-11-20 $62.04 $62.18 $61.87 $61.99 $59.32 7,623
2019-11-19 $62.18 $62.25 $61.91 $62.14 $59.46 14,344
2019-11-18 $62.17 $62.18 $62.00 $62.13 $59.45 16,003
2019-11-15 $61.97 $62.22 $61.97 $62.22 $59.54 10,595
2019-11-14 $61.75 $61.77 $61.60 $61.75 $59.09 11,376
2019-11-13 $61.53 $61.75 $61.45 $61.65 $59.00 22,848
2019-11-12 $61.75 $62.01 $61.61 $61.71 $59.05 13,852
2019-11-11 $61.50 $61.73 $61.45 $61.68 $59.02 6,645
2019-11-08 $61.61 $61.75 $61.57 $61.75 $59.09 16,016
2019-11-07 $61.96 $61.96 $61.59 $61.63 $58.98 19,243
2019-11-06 $61.47 $61.49 $61.28 $61.43 $58.78 13,479
2019-11-05 $61.64 $61.81 $61.57 $61.57 $58.92 19,781
2019-11-04 $61.41 $61.57 $61.41 $61.55 $58.90 12,173
2019-11-01 $60.72 $61.15 $60.72 $61.14 $58.51 30,471
2019-10-31 $60.71 $60.71 $60.03 $60.37 $57.77 12,294
2019-10-30 $60.93 $60.93 $60.42 $60.73 $58.11 25,152
2019-10-29 $60.61 $60.91 $60.60 $60.75 $58.13 14,109
2019-10-28 $60.71 $60.86 $60.71 $60.72 $58.11 9,106
2019-10-25 $60.00 $60.52 $60.00 $60.46 $57.86 12,561
2019-10-24 $60.06 $60.17 $59.91 $60.17 $57.58 11,225
2019-10-23 $60.11 $60.11 $59.82 $60.03 $57.44 31,688
2019-10-22 $60.13 $60.18 $59.86 $59.91 $57.33 19,887
2019-10-21 $59.84 $59.96 $59.84 $59.90 $57.32 7,166
2019-10-18 $59.77 $59.77 $59.27 $59.45 $56.89 19,346
2019-10-17 $59.69 $59.69 $59.45 $59.55 $56.99 15,033
2019-10-16 $59.48 $59.50 $59.29 $59.32 $56.77 7,895
2019-10-15 $59.18 $59.61 $59.18 $59.51 $56.95 22,489
2019-10-14 $58.89 $59.00 $58.79 $58.95 $56.41 24,578
2019-10-11 $58.79 $59.50 $58.79 $59.04 $56.50 17,917
2019-10-10 $58.31 $58.32 $58.10 $58.19 $55.68 10,207
2019-10-09 $57.69 $57.96 $57.62 $57.76 $55.27 36,313
2019-10-08 $57.93 $57.93 $57.32 $57.32 $54.85 10,442
2019-10-07 $58.58 $58.78 $58.45 $58.45 $55.93 16,774
2019-10-04 $58.08 $58.66 $58.08 $58.66 $56.13 16,783
2019-10-03 $57.52 $58.01 $57.22 $58.01 $55.51 181,147
2019-10-02 $58.41 $58.41 $57.33 $57.57 $55.09 12,108
2019-10-01 $59.81 $59.87 $58.68 $58.68 $56.15 20,346
2019-09-30 $59.50 $59.74 $59.48 $59.64 $57.07 13,643
2019-09-27 $59.87 $59.87 $59.11 $59.27 $56.72 21,861
2019-09-26 $59.70 $59.76 $59.34 $59.62 $57.05 37,797
2019-09-25 $59.49 $59.86 $59.18 $59.80 $57.22 24,828
2019-09-24 $60.13 $60.19 $59.25 $59.39 $56.83 23,473
2019-09-23 $59.85 $60.31 $59.85 $60.17 $57.38 16,324
2019-09-20 $60.62 $60.62 $60.13 $60.21 $57.42 16,980
2019-09-19 $60.59 $60.75 $60.42 $60.42 $57.62 13,804
2019-09-18 $60.48 $60.59 $60.09 $60.59 $57.78 23,176
2019-09-17 $60.57 $60.70 $60.44 $60.70 $57.89 23,113
2019-09-16 $60.46 $60.74 $60.46 $60.74 $57.93 16,506
2019-09-13 $60.64 $60.82 $60.59 $60.60 $57.79 31,197
2019-09-12 $60.82 $60.82 $60.48 $60.60 $57.79 18,497
2019-09-11 $60.25 $60.49 $60.22 $60.49 $57.69 20,208
2019-09-10 $59.67 $60.00 $59.48 $60.00 $57.22 9,766
2019-09-09 $59.62 $59.69 $59.50 $59.69 $56.93 9,468
2019-09-06 $59.27 $59.49 $59.26 $59.32 $56.57 10,185
2019-09-05 $59.00 $59.40 $59.00 $59.21 $56.47 15,328
2019-09-04 $58.08 $58.36 $58.03 $58.36 $55.66 14,345
2019-09-03 $57.63 $57.80 $57.35 $57.67 $55.00 13,465
2019-08-30 $58.44 $58.44 $57.96 $58.15 $55.46 14,244
2019-08-29 $57.72 $58.07 $57.72 $58.04 $55.35 23,614
2019-08-28 $56.56 $57.22 $56.52 $57.22 $54.57 19,700
2019-08-27 $57.44 $57.44 $56.65 $56.74 $54.11 32,556
2019-08-26 $57.05 $57.05 $56.84 $57.05 $54.41 34,389
2019-08-23 $58.03 $58.11 $56.46 $56.46 $53.85 14,544
2019-08-22 $58.25 $58.31 $57.83 $58.13 $55.44 23,454
2019-08-21 $58.13 $58.17 $58.00 $58.15 $55.46 13,216
2019-08-20 $57.89 $57.99 $57.63 $57.63 $54.96 15,117
2019-08-19 $58.34 $58.34 $58.00 $58.05 $55.36 28,522
2019-08-16 $57.12 $57.50 $57.04 $57.43 $54.77 8,522
2019-08-15 $56.53 $56.73 $56.18 $56.59 $53.97 70,175
2019-08-14 $57.41 $57.41 $56.55 $56.55 $53.93 8,726
2019-08-13 $57.47 $58.68 $57.47 $58.27 $55.57 176,381
2019-08-12 $58.10 $58.10 $57.38 $57.56 $54.90 85,837
2019-08-09 $58.61 $58.64 $58.13 $58.39 $55.69 10,630
2019-08-08 $58.05 $58.89 $58.05 $58.89 $56.16 19,561
2019-08-07 $57.05 $57.95 $56.85 $57.86 $55.18 21,767
2019-08-06 $57.48 $57.69 $57.01 $57.69 $55.02 15,267
2019-08-05 $58.00 $58.00 $56.60 $56.99 $54.35 49,819
2019-08-02 $59.00 $59.07 $58.47 $58.74 $56.02 21,080
2019-08-01 $60.06 $60.45 $59.28 $59.28 $56.54 27,069
2019-07-31 $60.54 $60.70 $59.89 $60.11 $57.33 24,285
2019-07-30 $60.33 $60.55 $60.20 $60.54 $57.74 10,076
2019-07-29 $60.82 $60.82 $60.52 $60.61 $57.80 24,010
2019-07-26 $60.67 $60.83 $60.57 $60.83 $58.01 28,183
2019-07-25 $60.78 $60.78 $60.38 $60.45 $57.65 26,318
2019-07-24 $60.35 $60.89 $60.35 $60.88 $58.06 29,015
2019-07-23 $60.10 $60.41 $60.01 $60.40 $57.60 11,046
2019-07-22 $59.86 $60.03 $59.83 $59.89 $57.12 20,000
2019-07-19 $60.38 $60.42 $59.88 $59.89 $57.12 19,432
2019-07-18 $59.83 $60.24 $59.81 $60.18 $57.39 38,499
2019-07-17 $60.47 $60.47 $59.94 $59.94 $57.16 14,735
2019-07-16 $60.59 $60.59 $60.34 $60.37 $57.57 25,768
2019-07-15 $60.51 $60.51 $60.38 $60.44 $57.64 24,018
2019-07-12 $60.10 $60.53 $60.10 $60.52 $57.72 23,454
2019-07-11 $60.10 $60.11 $59.84 $60.09 $57.31 15,082
2019-07-10 $60.05 $60.27 $59.93 $60.03 $57.25 32,163
2019-07-09 $59.53 $59.96 $59.53 $59.93 $57.16 14,869
2019-07-08 $60.10 $60.11 $59.79 $59.86 $57.09 11,633
2019-07-05 $60.03 $60.22 $59.74 $60.22 $57.43 37,260
2019-07-03 $59.82 $60.29 $59.82 $60.29 $57.50 21,413
2019-07-02 $59.62 $59.71 $59.57 $59.71 $56.95 12,596
2019-07-01 $60.00 $60.12 $59.50 $59.73 $56.96 12,202
2019-06-28 $58.94 $59.40 $58.94 $59.32 $56.57 24,595
2019-06-27 $58.68 $58.85 $58.68 $58.85 $56.13 10,607
2019-06-26 $58.53 $58.68 $58.42 $58.43 $55.72 30,034
2019-06-25 $58.91 $58.93 $58.51 $58.53 $55.82 16,227
2019-06-24 $59.18 $59.25 $58.96 $58.96 $56.23 13,511
2019-06-21 $59.44 $59.44 $59.15 $59.24 $56.50 33,036
2019-06-20 $59.42 $59.49 $59.02 $59.45 $56.69 29,089
2019-06-19 $58.84 $58.93 $58.63 $58.93 $56.20 43,318
2019-06-18 $58.49 $58.90 $58.46 $58.67 $55.95 30,177
2019-06-17 $58.08 $58.25 $58.03 $58.05 $55.36 22,504
2019-06-14 $58.40 $58.45 $58.23 $58.36 $55.42 17,091
2019-06-13 $58.54 $58.57 $58.31 $58.45 $55.51 17,207
2019-06-12 $58.29 $58.29 $58.11 $58.16 $55.23 8,311
2019-06-11 $58.70 $58.73 $58.13 $58.29 $55.36 10,616
2019-06-10 $58.46 $58.72 $58.32 $58.39 $55.45 8,847
2019-06-07 $57.77 $58.24 $57.77 $58.09 $55.17 18,394
2019-06-06 $57.64 $57.70 $57.27 $57.67 $54.77 17,973
2019-06-05 $57.28 $57.45 $56.87 $57.45 $54.56 32,379
2019-06-04 $56.57 $57.01 $56.30 $57.00 $54.13 10,871
2019-06-03 $55.48 $55.89 $55.48 $55.71 $52.91 15,081
2019-05-31 $55.47 $55.65 $55.35 $55.52 $52.73 16,561
2019-05-30 $56.43 $56.43 $56.00 $56.07 $53.25 11,865
2019-05-29 $55.91 $56.10 $55.67 $56.06 $53.24 163,810
2019-05-28 $56.95 $57.18 $56.40 $56.46 $53.62 53,417
2019-05-24 $57.16 $57.16 $56.84 $56.98 $54.11 25,926
2019-05-23 $57.20 $57.20 $56.55 $56.82 $53.96 24,081
2019-05-22 $57.76 $57.80 $57.52 $57.59 $54.69 45,421
2019-05-21 $57.75 $57.95 $57.75 $57.89 $54.98 10,092
2019-05-20 $57.39 $57.52 $57.17 $57.31 $54.43 49,646
2019-05-17 $57.65 $58.04 $57.59 $57.69 $54.79 15,877
2019-05-16 $58.05 $58.26 $57.97 $58.04 $55.12 22,308
2019-05-15 $57.19 $57.72 $57.08 $57.60 $54.70 22,079
2019-05-14 $57.14 $57.71 $57.11 $57.43 $54.54 5,453
2019-05-13 $57.30 $57.30 $56.61 $56.86 $54.00 21,528
2019-05-10 $57.95 $58.28 $57.25 $58.28 $55.35 10,168
2019-05-09 $57.65 $58.11 $57.44 $58.06 $55.14 16,064
2019-05-08 $58.27 $58.42 $58.15 $58.16 $55.23 9,418
2019-05-07 $58.57 $58.61 $57.87 $58.22 $55.29 74,477
2019-05-06 $58.46 $59.25 $58.46 $59.20 $56.22 31,946
2019-05-03 $59.10 $59.50 $59.10 $59.50 $56.51 9,863
2019-05-02 $59.18 $59.18 $58.72 $58.90 $55.94 13,949
2019-05-01 $59.47 $59.59 $59.00 $59.00 $56.03 8,152
2019-04-30 $59.45 $59.58 $59.07 $59.58 $56.58 7,056
2019-04-29 $59.41 $59.50 $59.38 $59.38 $56.39 6,564
2019-04-26 $59.19 $59.33 $58.95 $59.32 $56.34 24,549
2019-04-25 $59.27 $59.27 $58.84 $59.03 $56.06 19,312
2019-04-24 $59.34 $59.52 $59.34 $59.40 $56.41 22,785
2019-04-23 $59.09 $59.45 $59.04 $59.40 $56.41 10,286
2019-04-22 $58.78 $58.88 $58.76 $58.85 $55.89 19,840
2019-04-18 $59.00 $59.00 $58.70 $58.94 $55.98 10,490
2019-04-17 $59.19 $59.19 $58.83 $58.83 $55.87 9,417
2019-04-16 $59.25 $59.26 $59.10 $59.17 $56.19 12,819
2019-04-15 $59.57 $59.57 $59.10 $59.17 $56.19 17,089
2019-04-12 $59.14 $59.30 $59.08 $59.30 $56.32 6,535
2019-04-11 $58.99 $58.99 $58.71 $58.83 $55.87 19,201
2019-04-10 $58.53 $58.72 $58.40 $58.68 $55.73 14,329
2019-04-09 $58.57 $58.57 $58.30 $58.30 $55.37 9,230
2019-04-08 $58.65 $58.83 $58.59 $58.83 $55.87 12,896
2019-04-05 $58.66 $58.81 $58.66 $58.78 $55.82 8,841
2019-04-04 $58.36 $58.41 $58.19 $58.40 $55.46 11,723
2019-04-03 $58.28 $58.46 $58.18 $58.23 $55.30 6,979
2019-04-02 $58.33 $58.33 $57.94 $58.09 $55.17 109,412
2019-04-01 $57.83 $58.12 $57.81 $58.12 $55.20 16,954
2019-03-29 $57.33 $57.39 $57.19 $57.36 $54.48 36,138
2019-03-28 $56.78 $57.08 $56.73 $57.02 $54.15 6,343
2019-03-27 $56.84 $56.85 $56.40 $56.68 $53.83 12,177
2019-03-26 $56.83 $57.05 $56.58 $56.91 $54.05 57,969
2019-03-25 $56.31 $56.69 $56.14 $56.44 $53.60 20,829
2019-03-22 $57.42 $57.42 $56.46 $56.48 $53.64 10,845
2019-03-21 $57.00 $57.78 $57.00 $57.66 $54.76 11,358
2019-03-20 $57.11 $57.27 $56.72 $56.94 $54.08 11,199
2019-03-19 $57.79 $57.84 $57.43 $57.51 $54.43 5,773
2019-03-18 $57.73 $57.73 $57.44 $57.62 $54.54 22,128
2019-03-15 $57.38 $57.56 $57.30 $57.41 $54.34 4,708
2019-03-14 $57.22 $57.22 $57.11 $57.16 $54.10 4,087
2019-03-13 $57.16 $57.46 $57.12 $57.27 $54.21 15,347
2019-03-12 $56.91 $57.01 $56.80 $56.91 $53.87 8,978
2019-03-11 $56.16 $56.72 $56.16 $56.72 $53.69 19,379
2019-03-08 $55.63 $55.96 $55.63 $55.96 $52.97 5,887
2019-03-07 $56.24 $56.34 $55.94 $56.15 $53.15 8,875
2019-03-06 $56.95 $57.00 $56.60 $56.60 $53.57 12,113
2019-03-05 $57.21 $57.27 $57.06 $57.10 $54.05 42,485
2019-03-04 $57.98 $57.98 $56.94 $57.29 $54.23 8,476
2019-03-01 $57.52 $57.71 $57.28 $57.56 $54.48 22,369
2019-02-28 $57.23 $57.37 $57.15 $57.22 $54.16 31,389
2019-02-27 $57.10 $57.39 $57.04 $57.31 $54.25 34,603
2019-02-26 $57.33 $57.47 $57.25 $57.26 $54.20 11,811
2019-02-25 $57.65 $57.75 $57.37 $57.37 $54.30 5,984
2019-02-22 $57.14 $57.38 $57.14 $57.36 $54.29 11,796
2019-02-21 $57.37 $57.37 $56.80 $56.97 $53.92 20,306
2019-02-20 $57.08 $57.25 $57.08 $57.17 $54.11 6,849
2019-02-19 $56.79 $57.20 $56.79 $57.07 $54.02 22,715
2019-02-15 $56.72 $56.97 $56.72 $56.96 $53.91 11,213
2019-02-14 $56.56 $56.56 $56.19 $56.38 $53.36 8,272
2019-02-13 $56.40 $56.58 $56.31 $56.47 $53.45 44,991
2019-02-12 $56.11 $56.37 $56.00 $56.28 $53.27 16,786
2019-02-11 $55.49 $55.61 $55.48 $55.56 $52.59 13,155
2019-02-08 $54.97 $55.32 $54.95 $55.32 $52.36 11,180
2019-02-07 $55.64 $55.64 $54.93 $55.27 $52.31 11,191
2019-02-06 $55.82 $55.82 $55.63 $55.67 $52.69 15,084
2019-02-05 $55.69 $55.80 $55.56 $55.75 $52.77 19,793
2019-02-04 $55.43 $55.49 $55.07 $55.49 $52.52 128,694
2019-02-01 $55.22 $55.31 $54.95 $55.23 $52.28 17,124
2019-01-31 $54.55 $55.07 $54.55 $55.07 $52.13 13,519
2019-01-30 $54.22 $54.76 $54.03 $54.66 $51.74 22,645
2019-01-29 $53.96 $54.09 $53.88 $54.02 $51.13 13,541
2019-01-28 $53.63 $53.96 $53.59 $53.91 $51.03 11,460
2019-01-25 $54.07 $54.28 $53.99 $54.19 $51.29 6,926
2019-01-24 $53.43 $53.63 $53.43 $53.60 $50.73 7,355
2019-01-23 $53.47 $53.70 $52.86 $53.37 $50.52 39,854
2019-01-22 $53.77 $53.77 $53.12 $53.35 $50.50 17,246
2019-01-18 $53.85 $54.22 $53.75 $54.07 $51.18 28,702
2019-01-17 $52.98 $53.51 $52.84 $53.30 $50.45 59,640
2019-01-16 $52.75 $53.00 $52.75 $52.91 $50.08 13,378
2019-01-15 $52.40 $52.70 $52.40 $52.69 $49.87 11,459
2019-01-14 $52.45 $52.45 $52.14 $52.29 $49.49 18,607
2019-01-11 $52.23 $52.63 $52.23 $52.59 $49.78 7,906
2019-01-10 $52.25 $52.56 $51.82 $52.54 $49.73 15,151
2019-01-09 $52.06 $52.39 $52.06 $52.21 $49.42 9,576
2019-01-08 $51.85 $51.88 $51.26 $51.81 $49.04 16,064
2019-01-07 $50.86 $51.65 $50.77 $51.26 $48.52 16,023
2019-01-04 $49.79 $50.88 $49.79 $50.71 $48.00 27,703
2019-01-03 $49.72 $49.72 $48.93 $48.97 $46.35 23,701
2019-01-02 $49.26 $50.07 $49.26 $49.94 $47.27 23,433
2018-12-31 $49.93 $49.98 $49.51 $49.79 $47.12 32,948
2018-12-28 $49.97 $50.23 $49.33 $49.71 $47.05 47,138
2018-12-27 $48.88 $49.79 $47.95 $49.79 $47.09 82,383
2018-12-26 $47.30 $49.20 $47.08 $49.20 $46.53 107,169
2018-12-24 $48.12 $48.18 $47.02 $47.02 $44.47 21,721
2018-12-21 $49.47 $50.03 $48.24 $48.46 $45.83 195,913
2018-12-20 $50.01 $50.17 $48.88 $49.14 $46.47 81,685
2018-12-19 $50.90 $51.47 $49.96 $50.18 $47.46 20,630
2018-12-18 $51.46 $51.48 $50.74 $50.98 $48.21 28,077
2018-12-17 $51.88 $52.07 $50.84 $50.93 $48.17 26,920
2018-12-14 $52.67 $52.93 $52.25 $52.36 $49.28 19,349
2018-12-13 $53.53 $53.53 $52.93 $53.11 $49.98 22,890
2018-12-12 $53.83 $54.01 $53.45 $53.45 $50.30 65,609
2018-12-11 $53.78 $53.98 $52.85 $53.10 $49.98 20,120
2018-12-10 $53.31 $53.32 $52.48 $53.24 $50.11 26,656
2018-12-07 $54.32 $54.36 $53.12 $53.19 $50.06 12,529
2018-12-06 $54.02 $54.09 $53.31 $54.07 $50.89 14,346
2018-12-04 $56.28 $56.28 $54.56 $54.65 $51.43 12,291
2018-12-03 $56.47 $56.55 $56.13 $56.47 $53.15 20,142
2018-11-30 $55.37 $55.84 $55.37 $55.84 $52.55 27,661
2018-11-29 $55.37 $55.88 $55.10 $55.53 $52.26 46,099
2018-11-28 $54.71 $55.63 $54.61 $55.63 $52.36 21,532
2018-11-27 $54.54 $54.67 $54.30 $54.59 $51.38 71,571
2018-11-26 $54.35 $54.65 $54.31 $54.65 $51.43 31,740
2018-11-23 $53.75 $54.25 $53.75 $53.94 $50.77 18,110
2018-11-21 $53.86 $54.32 $53.86 $54.04 $50.86 15,248
2018-11-20 $54.00 $54.11 $53.60 $53.72 $50.56 13,391
2018-11-19 $55.01 $55.05 $54.35 $54.58 $51.37 34,799
2018-11-16 $55.07 $55.39 $55.07 $55.30 $52.05 4,626
2018-11-15 $54.25 $55.12 $54.22 $55.04 $51.80 56,005
2018-11-14 $55.48 $55.48 $54.40 $54.66 $51.44 8,884
2018-11-13 $55.31 $55.50 $54.94 $54.94 $51.71 7,411
2018-11-12 $55.71 $55.75 $55.18 $55.18 $51.93 32,542
2018-11-09 $56.03 $56.03 $55.68 $55.82 $52.54 35,750
2018-11-08 $56.54 $56.60 $56.27 $56.31 $53.00 12,856
2018-11-07 $56.00 $56.60 $56.00 $56.60 $53.27 25,612
2018-11-06 $55.46 $55.82 $55.46 $55.60 $52.33 10,974
2018-11-05 $55.38 $55.52 $54.93 $55.48 $52.22 12,624
2018-11-02 $55.64 $55.64 $54.71 $55.24 $51.99 18,839
2018-11-01 $54.58 $55.33 $54.58 $55.33 $52.07 10,055
2018-10-31 $54.74 $54.91 $54.42 $54.45 $51.25 52,435
2018-10-30 $53.05 $54.04 $53.05 $54.04 $50.86 27,528
2018-10-29 $53.80 $54.15 $52.43 $53.05 $49.93 27,291
2018-10-26 $53.09 $53.68 $52.50 $53.08 $49.96 23,892
2018-10-25 $53.53 $54.22 $53.53 $53.89 $50.72 16,144
2018-10-24 $54.63 $54.63 $53.43 $53.43 $50.29 21,204
2018-10-23 $53.79 $54.89 $53.79 $54.70 $51.48 23,376
2018-10-22 $55.48 $55.78 $55.00 $55.13 $51.89 68,134
2018-10-19 $56.03 $56.03 $55.38 $55.51 $52.24 18,911
2018-10-18 $56.07 $56.29 $55.44 $55.58 $52.31 10,814
2018-10-17 $56.35 $56.48 $55.85 $56.28 $52.97 19,026
2018-10-16 $55.66 $56.43 $55.66 $56.43 $53.11 17,785
2018-10-15 $55.21 $55.76 $55.21 $55.55 $52.28 16,855
2018-10-12 $55.68 $55.70 $54.85 $55.35 $52.09 54,779
2018-10-11 $55.90 $55.94 $54.64 $54.90 $51.67 44,993
2018-10-10 $57.62 $57.62 $56.15 $56.15 $52.85 31,800
2018-10-09 $58.00 $58.07 $57.80 $57.81 $54.41 13,940
2018-10-08 $57.89 $58.14 $57.77 $58.13 $54.71 9,589
2018-10-05 $58.51 $58.52 $57.89 $57.89 $54.48 10,784
2018-10-04 $58.62 $58.63 $58.15 $58.33 $54.90 11,952
2018-10-03 $58.96 $59.11 $58.83 $58.89 $55.42 49,315
2018-10-02 $59.16 $59.16 $58.83 $58.83 $55.37 58,316
2018-10-01 $59.23 $59.28 $58.81 $58.87 $55.41 26,887
2018-09-28 $58.90 $59.07 $58.86 $58.97 $55.50 11,384
2018-09-27 $58.93 $59.09 $58.87 $58.87 $55.41 10,686
2018-09-26 $59.15 $59.20 $58.80 $58.80 $55.34 9,286
2018-09-25 $59.59 $59.59 $59.37 $59.43 $55.66 21,467
2018-09-24 $59.50 $59.59 $59.44 $59.57 $55.79 9,406
2018-09-21 $60.35 $60.35 $59.92 $59.92 $56.12 11,164
2018-09-20 $59.76 $59.96 $59.71 $59.92 $56.12 20,172
2018-09-19 $59.74 $59.74 $59.50 $59.55 $55.77 17,215
2018-09-18 $59.37 $59.65 $59.30 $59.65 $55.87 22,880
2018-09-17 $59.47 $59.51 $59.24 $59.26 $55.50 14,047
2018-09-14 $59.52 $59.57 $59.36 $59.45 $55.68 7,838
2018-09-13 $59.35 $59.51 $59.34 $59.40 $55.63 13,318
2018-09-12 $59.01 $59.16 $58.92 $59.12 $55.37 9,878
2018-09-11 $58.95 $59.18 $58.86 $59.14 $55.39 6,940
2018-09-10 $58.97 $59.11 $58.97 $59.08 $55.33 14,630
2018-09-07 $58.94 $59.03 $58.74 $58.81 $55.08 12,331
2018-09-06 $59.27 $59.31 $58.98 $59.05 $55.31 111,295
2018-09-05 $59.18 $59.22 $59.01 $59.18 $55.43 6,967
2018-09-04 $59.41 $59.41 $59.02 $59.20 $55.45 19,739
2018-08-31 $59.22 $59.36 $59.18 $59.33 $55.57 12,643
2018-08-30 $59.46 $59.53 $59.22 $59.27 $55.51 89,808
2018-08-29 $59.78 $59.78 $59.37 $59.61 $55.83 33,160
2018-08-28 $60.07 $60.07 $59.27 $59.42 $55.65 18,013
2018-08-27 $59.27 $59.44 $59.27 $59.36 $55.60 14,784
2018-08-24 $58.91 $59.06 $58.82 $59.06 $55.32 16,500
2018-08-23 $58.72 $58.82 $58.65 $58.65 $54.93 11,372
2018-08-22 $58.77 $58.94 $58.77 $58.84 $55.11 11,851
2018-08-21 $58.94 $59.09 $58.88 $58.94 $55.20 15,491
2018-08-20 $58.67 $58.76 $58.60 $58.73 $55.01 10,414
2018-08-17 $58.16 $58.54 $58.16 $58.47 $54.76 14,408
2018-08-16 $57.88 $58.24 $57.88 $58.24 $54.55 4,634
2018-08-15 $57.90 $57.90 $57.40 $57.71 $54.05 10,765
2018-08-14 $57.94 $58.24 $57.94 $58.19 $54.50 14,081
2018-08-13 $57.96 $58.07 $57.65 $57.71 $54.05 9,827
2018-08-10 $57.98 $58.17 $57.91 $58.04 $54.36 14,624
2018-08-09 $58.48 $58.56 $58.41 $58.41 $54.71 7,260
2018-08-08 $58.39 $58.47 $58.37 $58.46 $54.75 15,267
2018-08-07 $58.48 $58.58 $58.46 $58.50 $54.79 9,795
2018-08-06 $58.16 $58.39 $58.14 $58.33 $54.63 10,402
2018-08-03 $58.27 $58.27 $57.97 $58.15 $54.46 8,507
2018-08-02 $57.25 $57.93 $57.25 $57.88 $54.21 16,215
2018-08-01 $57.83 $57.89 $57.68 $57.68 $54.02 9,904
2018-07-31 $57.77 $58.05 $57.73 $57.93 $54.26 20,366
2018-07-30 $57.95 $57.97 $57.52 $57.52 $53.87 29,804
2018-07-27 $58.33 $58.34 $57.74 $57.87 $54.20 11,763
2018-07-26 $57.91 $58.35 $57.91 $58.31 $54.61 10,370
2018-07-25 $57.59 $57.87 $57.59 $57.84 $54.17 16,135
2018-07-24 $57.88 $57.88 $57.50 $57.50 $53.85 9,877
2018-07-23 $57.65 $57.77 $57.57 $57.74 $54.08 16,662
2018-07-20 $58.21 $58.21 $57.72 $57.74 $54.08 19,628
2018-07-19 $57.84 $58.02 $57.77 $57.94 $54.27 13,981
2018-07-18 $58.20 $58.20 $57.74 $57.93 $54.26 20,706
2018-07-17 $57.48 $57.81 $57.46 $57.77 $54.11 13,116
2018-07-16 $57.55 $57.58 $57.46 $57.55 $53.90 32,012
2018-07-13 $57.70 $57.85 $57.69 $57.74 $54.08 12,932
2018-07-12 $57.87 $57.87 $57.45 $57.67 $54.01 11,679
2018-07-11 $57.57 $57.63 $57.30 $57.39 $53.75 46,277
2018-07-10 $58.10 $58.10 $57.75 $57.89 $54.22 10,264
2018-07-09 $57.76 $57.76 $57.50 $57.67 $54.01 40,110
2018-07-06 $56.93 $57.30 $56.83 $57.25 $53.62 10,053
2018-07-05 $56.82 $56.82 $56.41 $56.74 $53.14 15,992
2018-07-03 $56.65 $56.69 $56.36 $56.36 $52.79 12,407
2018-07-02 $56.13 $56.33 $55.94 $56.30 $52.73 43,084
2018-06-29 $56.51 $56.79 $56.41 $56.41 $52.83 12,143
2018-06-28 $56.08 $56.38 $55.86 $56.22 $52.66 30,956
2018-06-27 $56.80 $56.87 $56.07 $56.22 $52.66 6,633
2018-06-26 $56.90 $56.90 $56.48 $56.61 $53.02 17,232
2018-06-25 $56.72 $56.90 $56.57 $56.76 $52.94 22,990
2018-06-22 $57.98 $57.98 $57.43 $57.46 $53.60 12,823
2018-06-21 $57.82 $57.82 $57.21 $57.27 $53.42 13,089
2018-06-20 $57.66 $57.73 $57.53 $57.68 $53.80 26,194
2018-06-19 $57.46 $57.47 $57.14 $57.41 $53.55 11,951
2018-06-18 $57.61 $57.76 $57.61 $57.71 $53.83 12,138
2018-06-15 $57.51 $57.76 $57.36 $57.76 $53.88 21,013
2018-06-14 $57.85 $57.85 $57.68 $57.75 $53.87 10,282
2018-06-13 $58.20 $58.20 $57.55 $57.55 $53.68 19,779
2018-06-12 $57.64 $57.91 $57.64 $57.84 $53.95 12,038
2018-06-11 $57.71 $57.78 $57.64 $57.65 $53.77 23,895
2018-06-08 $57.28 $57.55 $57.25 $57.55 $53.68 21,070
2018-06-07 $57.39 $57.42 $57.13 $57.33 $53.48 23,897
2018-06-06 $56.94 $57.23 $56.85 $57.23 $53.38 10,158
2018-06-05 $56.82 $56.83 $56.63 $56.82 $53.00 26,856
2018-06-04 $56.62 $56.70 $56.55 $56.68 $52.87 12,811
2018-06-01 $56.25 $56.50 $56.25 $56.47 $52.67 7,330
2018-05-31 $56.31 $56.33 $55.93 $56.02 $52.25 40,577
2018-05-30 $56.07 $56.58 $56.07 $56.46 $52.66 16,599
2018-05-29 $55.93 $56.10 $55.54 $55.77 $52.02 20,816
2018-05-25 $56.19 $56.39 $56.19 $56.33 $52.54 26,101
2018-05-24 $56.49 $56.49 $56.20 $56.44 $52.65 23,629
2018-05-23 $56.36 $56.47 $56.21 $56.47 $52.67 22,192
2018-05-22 $56.94 $56.94 $56.55 $56.57 $52.77 9,274
2018-05-21 $56.60 $56.69 $56.50 $56.57 $52.77 22,820
2018-05-18 $56.32 $56.32 $56.23 $56.24 $52.46 2,326
2018-05-17 $56.26 $56.41 $56.26 $56.31 $52.52 6,683
2018-05-16 $55.84 $56.33 $55.84 $56.25 $52.47 4,588
2018-05-15 $56.07 $56.07 $55.81 $55.91 $52.15 7,335
2018-05-14 $56.40 $56.48 $56.18 $56.18 $52.40 31,628
2018-05-11 $56.32 $56.32 $56.15 $56.27 $52.49 4,215
2018-05-10 $55.90 $56.25 $55.90 $56.19 $52.41 5,838
2018-05-09 $55.34 $55.79 $55.34 $55.70 $51.96 11,837
2018-05-08 $55.33 $55.36 $55.09 $55.31 $51.59 16,472
2018-05-07 $55.23 $55.51 $55.23 $55.33 $51.61 25,969
2018-05-04 $54.55 $55.37 $54.55 $55.11 $51.41 8,839
2018-05-03 $54.47 $54.65 $54.02 $54.53 $50.86 10,292
2018-05-02 $54.99 $55.16 $54.82 $54.84 $51.15 13,170
2018-05-01 $55.17 $55.17 $54.64 $55.09 $51.39 14,924
2018-04-30 $55.69 $55.72 $55.18 $55.25 $51.54 223,465
2018-04-27 $55.51 $55.63 $55.45 $55.58 $51.84 4,494
2018-04-26 $55.15 $55.58 $55.15 $55.49 $51.76 21,524
2018-04-25 $54.77 $55.18 $54.73 $55.05 $51.35 31,749
2018-04-24 $55.72 $55.77 $54.74 $54.92 $51.23 30,604
2018-04-23 $55.61 $55.70 $55.53 $55.55 $51.82 25,203
2018-04-20 $55.96 $55.96 $55.36 $55.47 $51.74 10,811
2018-04-19 $56.09 $56.11 $55.71 $55.82 $52.07 9,034
2018-04-18 $56.20 $56.45 $56.20 $56.34 $52.55 7,994
2018-04-17 $55.97 $56.15 $55.95 $56.07 $52.30 16,124
2018-04-16 $55.29 $55.69 $55.29 $55.59 $51.85 22,960
2018-04-13 $55.05 $55.17 $54.89 $55.05 $51.35 22,808
2018-04-12 $55.13 $55.38 $55.13 $55.24 $51.53 8,160
2018-04-11 $54.76 $55.18 $54.76 $54.89 $51.20 11,038
2018-04-10 $54.87 $55.24 $54.87 $55.24 $51.53 10,287
2018-04-09 $54.42 $55.00 $54.41 $54.59 $50.92 12,103
2018-04-06 $54.65 $54.76 $54.00 $54.18 $50.54 2,541
2018-04-05 $55.27 $55.47 $55.22 $55.42 $51.69 7,853
2018-04-04 $53.60 $55.02 $53.60 $55.01 $51.31 10,529
2018-04-03 $54.06 $54.48 $53.96 $54.33 $50.68 9,106
2018-04-02 $55.30 $55.30 $53.41 $53.84 $50.22 60,560
2018-03-29 $54.49 $55.29 $54.49 $55.09 $51.39 49,330
2018-03-28 $54.50 $54.55 $54.28 $54.28 $50.63 4,657
2018-03-27 $55.11 $55.38 $54.41 $54.41 $50.75 5,566
2018-03-26 $54.53 $55.12 $54.28 $55.10 $51.40 16,722
2018-03-23 $54.97 $55.07 $53.98 $54.00 $50.37 37,588
2018-03-22 $55.96 $55.97 $54.95 $54.95 $51.26 22,232
2018-03-21 $56.38 $56.77 $56.38 $56.41 $52.43 10,592
2018-03-20 $56.31 $56.45 $56.31 $56.34 $52.37 6,174
2018-03-19 $56.74 $56.76 $56.08 $56.29 $52.32 7,812
2018-03-16 $57.05 $57.05 $56.94 $57.00 $52.98 1,516
2018-03-15 $56.87 $56.87 $56.63 $56.75 $52.75 5,855
2018-03-14 $57.19 $57.24 $56.75 $56.80 $52.80 10,508
2018-03-13 $57.49 $57.65 $57.03 $57.03 $53.01 5,546
2018-03-12 $57.58 $57.72 $57.30 $57.38 $53.33 19,598
2018-03-09 $56.80 $57.39 $56.73 $57.39 $53.34 4,239
2018-03-08 $56.32 $56.55 $56.25 $56.36 $52.39 8,092
2018-03-07 $56.34 $56.44 $56.08 $56.41 $52.43 4,872
2018-03-06 $56.15 $56.35 $55.97 $56.35 $52.38 12,822
2018-03-05 $55.29 $56.12 $55.25 $56.11 $52.15 8,469
2018-03-02 $54.54 $55.40 $54.54 $55.37 $51.47 5,516
2018-03-01 $55.42 $55.66 $54.75 $55.03 $51.15 9,576
2018-02-28 $56.36 $56.36 $55.39 $55.39 $51.49 26,225
2018-02-27 $56.99 $57.04 $56.18 $56.18 $52.22 5,133
2018-02-26 $56.62 $56.84 $56.37 $56.80 $52.80 28,851
2018-02-23 $55.82 $56.41 $55.75 $56.41 $52.43 25,669
2018-02-22 $55.95 $56.11 $55.89 $56.11 $52.16 2,639
2018-02-21 $56.00 $56.52 $55.96 $56.01 $52.06 132,921
2018-02-20 $56.09 $56.44 $55.89 $56.00 $52.05 78,827
2018-02-16 $56.19 $56.64 $56.18 $56.39 $52.41 6,759
2018-02-15 $55.96 $56.17 $55.86 $56.13 $52.17 5,155
2018-02-14 $54.78 $55.76 $54.78 $55.76 $51.83 26,657
2018-02-13 $54.45 $54.92 $54.45 $54.85 $50.98 7,236
2018-02-12 $54.46 $54.97 $54.12 $54.69 $50.83 12,557
2018-02-09 $53.82 $54.31 $52.48 $54.11 $50.30 37,510
2018-02-08 $55.36 $55.36 $53.58 $53.58 $49.80 13,177
2018-02-07 $55.17 $56.00 $55.17 $55.28 $51.38 34,149
2018-02-06 $53.93 $55.41 $53.40 $55.37 $51.47 61,586
2018-02-05 $56.21 $56.76 $54.82 $54.93 $51.06 35,761
2018-02-02 $57.54 $57.54 $56.77 $56.77 $52.77 6,902
2018-02-01 $57.61 $58.06 $57.61 $57.92 $53.84 9,365
2018-01-31 $58.12 $58.18 $57.74 $57.95 $53.86 8,192
2018-01-30 $58.15 $58.21 $57.88 $58.04 $53.95 12,127
2018-01-29 $58.82 $59.06 $58.64 $58.67 $54.53 48,854
2018-01-26 $58.72 $58.99 $58.67 $58.99 $54.83 11,273
2018-01-25 $58.60 $58.95 $58.42 $58.43 $54.31 5,957
2018-01-24 $58.79 $58.81 $58.41 $58.55 $54.42 11,961
2018-01-23 $58.38 $58.57 $58.38 $58.56 $54.43 3,021
2018-01-22 $58.13 $58.36 $58.06 $58.35 $54.24 75,713
2018-01-19 $57.76 $57.97 $57.68 $57.97 $53.88 15,765
2018-01-18 $57.71 $57.73 $57.50 $57.56 $53.50 31,415
2018-01-17 $57.48 $57.79 $57.32 $57.64 $53.58 35,205
2018-01-16 $58.11 $58.11 $57.19 $57.19 $53.16 37,570
2018-01-12 $57.40 $57.61 $57.36 $57.59 $53.53 42,829
2018-01-11 $56.95 $57.27 $56.91 $57.27 $53.23 6,463
2018-01-10 $56.66 $56.81 $56.58 $56.76 $52.76 41,573
2018-01-09 $56.91 $57.07 $56.83 $56.89 $52.88 7,999
2018-01-08 $56.80 $56.85 $56.59 $56.84 $52.83 11,323
2018-01-05 $56.68 $56.68 $56.45 $56.57 $52.58 7,396
2018-01-04 $56.33 $56.44 $56.30 $56.41 $52.43 6,668
2018-01-03 $55.87 $56.23 $55.87 $56.21 $52.25 13,572
2018-01-02 $55.69 $55.83 $55.69 $55.83 $51.89 13,877
2017-12-29 $55.79 $55.83 $55.44 $55.44 $51.53 12,302
2017-12-28 $55.71 $55.80 $55.54 $55.80 $51.87 63,668
2017-12-27 $55.61 $55.66 $55.55 $55.59 $51.67 6,972
2017-12-26 $55.49 $55.64 $55.49 $55.58 $51.66 25,421
2017-12-22 $55.47 $55.54 $55.39 $55.54 $51.62 3,466
2017-12-21 $55.38 $55.57 $55.38 $55.50 $51.59 5,091
2017-12-20 $55.91 $55.91 $55.58 $55.62 $51.47 10,053
2017-12-19 $55.75 $55.75 $55.62 $55.67 $51.52 3,099
2017-12-18 $55.56 $55.80 $55.56 $55.75 $51.59 8,075
2017-12-15 $55.30 $55.47 $55.30 $55.44 $51.30 2,688
2017-12-14 $55.14 $55.33 $54.87 $54.89 $50.79 198,208
2017-12-13 $55.11 $55.37 $55.11 $55.17 $51.05 32,494
2017-12-12 $55.34 $55.34 $55.21 $55.24 $51.12 4,714
2017-12-11 $55.55 $55.55 $55.13 $55.14 $51.03 21,011
2017-12-08 $54.98 $55.11 $54.98 $55.09 $50.98 5,238
2017-12-07 $54.44 $54.81 $54.44 $54.76 $50.67 3,545
2017-12-06 $54.59 $54.63 $54.52 $54.53 $50.46 15,083
2017-12-05 $54.89 $54.99 $54.68 $54.68 $50.60 21,933
2017-12-04 $55.27 $55.45 $55.21 $55.21 $51.09 6,365
2017-12-01 $54.97 $55.10 $54.57 $54.98 $50.88 5,099
2017-11-30 $54.97 $55.24 $54.97 $55.03 $50.92 3,006
2017-11-29 $54.46 $54.79 $54.46 $54.70 $50.62 4,603
2017-11-28 $53.93 $54.50 $53.93 $54.50 $50.43 6,590
2017-11-27 $54.12 $54.12 $53.92 $53.94 $49.91 15,850
2017-11-24 $54.17 $54.17 $53.97 $54.00 $49.97 1,965
2017-11-22 $54.00 $54.00 $53.91 $53.94 $49.92 5,924
2017-11-21 $53.93 $53.93 $53.88 $53.92 $49.90 1,123
2017-11-20 $53.69 $53.73 $53.58 $53.66 $49.66 16,786
2017-11-17 $53.55 $53.61 $53.55 $53.60 $49.60 1,748
2017-11-16 $53.45 $53.55 $53.45 $53.48 $49.49 4,516
2017-11-15 $52.89 $53.12 $52.88 $53.01 $49.05 8,481
2017-11-14 $52.98 $53.26 $52.98 $53.25 $49.28 7,040
2017-11-13 $52.92 $53.30 $52.92 $53.25 $49.28 7,908
2017-11-10 $53.12 $53.26 $53.12 $53.25 $49.28 3,213
2017-11-09 $53.13 $53.20 $52.90 $53.20 $49.23 1,452
2017-11-08 $53.23 $53.39 $53.23 $53.35 $49.37 2,529
2017-11-07 $53.37 $53.37 $53.21 $53.24 $49.27 4,938
2017-11-06 $53.28 $53.46 $53.28 $53.44 $49.45 19,114
2017-11-03 $52.95 $53.20 $52.95 $53.20 $49.23 4,406
2017-11-02 $53.14 $53.14 $52.91 $53.10 $49.14 1,845
2017-11-01 $53.40 $53.40 $53.02 $53.12 $49.16 6,226
2017-10-31 $52.88 $53.12 $52.88 $53.05 $49.09 6,487
2017-10-30 $53.04 $53.12 $52.89 $52.92 $48.97 6,708
2017-10-27 $52.91 $53.20 $52.91 $53.16 $49.19 1,728
2017-10-26 $53.06 $53.16 $52.97 $53.12 $49.16 2,317
2017-10-25 $53.16 $53.16 $52.71 $52.92 $48.97 12,943
2017-10-24 $53.27 $53.36 $53.27 $53.28 $49.30 1,634
2017-10-23 $53.46 $53.46 $53.22 $53.22 $49.25 6,141
2017-10-20 $53.32 $53.43 $53.30 $53.41 $49.42 3,471
2017-10-19 $52.85 $53.06 $52.72 $53.05 $49.09 3,092
2017-10-18 $53.02 $53.06 $53.01 $53.05 $49.09 4,378
2017-10-17 $53.10 $53.10 $52.88 $52.93 $48.98 4,631
2017-10-16 $52.94 $53.03 $52.90 $52.97 $49.02 7,776
2017-10-13 $52.98 $53.10 $52.96 $52.96 $49.01 2,288
2017-10-12 $52.98 $52.98 $52.85 $52.90 $48.95 10,577
2017-10-11 $52.86 $52.92 $52.86 $52.92 $48.97 857
2017-10-10 $52.97 $52.97 $52.91 $52.91 $48.96 1,122
2017-10-09 $52.86 $52.90 $52.78 $52.78 $48.84 3,903
2017-10-06 $52.87 $53.02 $52.87 $52.97 $49.02 7,892
2017-10-05 $52.87 $53.11 $52.87 $53.09 $49.13 4,001
2017-10-04 $52.81 $52.91 $52.81 $52.91 $48.96 1,133
2017-10-03 $52.71 $52.80 $52.65 $52.79 $48.85 6,336
2017-10-02 $52.46 $52.68 $52.46 $52.68 $48.75 6,982
2017-09-29 $52.36 $52.47 $52.30 $52.47 $48.55 10,746
2017-09-28 $52.19 $52.25 $52.12 $52.25 $48.35 53,951
2017-09-27 $52.14 $52.31 $52.07 $52.27 $48.37 81,792
2017-09-26 $51.84 $52.12 $51.84 $52.05 $48.17 28,125
2017-09-25 $52.30 $52.30 $52.05 $52.21 $48.11 110,416
2017-09-22 $52.11 $52.24 $52.10 $52.24 $48.14 33,583
2017-09-21 $52.22 $52.22 $52.06 $52.10 $48.01 184,407
2017-09-20 $52.17 $52.21 $52.08 $52.19 $48.09 46,316
2017-09-19 $52.11 $52.20 $52.09 $52.15 $48.05 3,374
2017-09-18 $52.21 $52.26 $52.13 $52.19 $48.09 8,454
2017-09-15 $51.93 $52.08 $51.93 $52.08 $47.99 3,758
2017-09-14 $51.92 $52.01 $51.92 $52.00 $47.92 11,335
2017-09-13 $51.78 $52.02 $51.78 $52.00 $47.92 3,312
2017-09-12 $51.95 $51.95 $51.91 $51.91 $47.84 662
2017-09-11 $51.54 $51.78 $51.54 $51.73 $47.67 4,770
2017-09-08 $51.15 $51.26 $51.13 $51.19 $47.17 9,545
2017-09-07 $51.21 $51.21 $51.07 $51.16 $47.14 12,614
2017-09-06 $51.27 $51.31 $51.16 $51.23 $47.21 29,304
2017-09-05 $51.42 $51.42 $50.94 $51.00 $47.00 14,466
2017-09-01 $51.52 $51.57 $51.45 $51.54 $47.50 130,326
2017-08-31 $51.20 $51.38 $51.10 $51.29 $47.26 49,348
2017-08-30 $50.86 $50.98 $50.86 $50.98 $46.98 2,610
2017-08-29 $50.67 $50.78 $50.50 $50.71 $46.73 10,819
2017-08-28 $51.12 $51.12 $50.66 $50.75 $46.77 12,918
2017-08-25 $50.82 $50.96 $50.80 $50.83 $46.84 13,628
2017-08-24 $50.67 $50.78 $50.62 $50.64 $46.67 5,850
2017-08-23 $50.70 $50.72 $50.67 $50.67 $46.69 11,888
2017-08-22 $50.34 $50.77 $50.33 $50.77 $46.79 7,755
2017-08-21 $50.21 $50.30 $50.11 $50.29 $46.34 10,820
2017-08-18 $50.22 $50.40 $50.16 $50.25 $46.31 13,055
2017-08-17 $51.05 $51.05 $50.57 $50.57 $46.60 5,847
2017-08-16 $51.11 $51.21 $51.08 $51.08 $47.07 2,539
2017-08-15 $50.98 $51.00 $50.92 $50.98 $46.98 4,477
2017-08-14 $51.20 $51.20 $51.05 $51.12 $47.11 3,248
2017-08-11 $50.50 $50.75 $50.50 $50.70 $46.72 5,694
2017-08-10 $50.91 $50.99 $50.55 $50.56 $46.59 3,147
2017-08-09 $51.24 $51.32 $51.16 $51.30 $47.27 6,728
2017-08-08 $51.65 $51.79 $51.48 $51.48 $47.44 1,780
2017-08-07 $51.60 $51.68 $51.53 $51.62 $47.57 20,871
2017-08-04 $51.48 $51.64 $51.48 $51.57 $47.52 12,956
2017-08-03 $51.50 $51.52 $51.47 $51.48 $47.44 1,247
2017-08-02 $51.49 $51.58 $51.45 $51.54 $47.50 4,103
2017-08-01 $51.71 $51.77 $51.63 $51.74 $47.68 4,672
2017-07-31 $52.08 $52.08 $51.61 $51.71 $47.65 10,073
2017-07-28 $51.69 $51.77 $51.66 $51.77 $47.71 17,435
2017-07-27 $52.13 $52.13 $51.50 $51.74 $47.68 15,863
2017-07-26 $51.95 $51.98 $51.85 $51.87 $47.80 23,231
2017-07-25 $52.26 $52.26 $51.88 $52.01 $47.93 11,931
2017-07-24 $51.72 $51.82 $51.72 $51.80 $47.73 55,187
2017-07-21 $51.90 $51.90 $51.74 $51.80 $47.73 8,221
2017-07-20 $51.84 $51.90 $51.81 $51.83 $47.76 4,675
2017-07-19 $51.66 $51.83 $51.62 $51.83 $47.76 60,635
2017-07-18 $51.47 $51.52 $51.42 $51.52 $47.48 7,465
2017-07-17 $51.50 $51.66 $51.47 $51.61 $47.56 4,937
2017-07-14 $51.45 $51.59 $51.42 $51.54 $47.50 6,852
2017-07-13 $51.43 $51.43 $51.26 $51.33 $47.30 1,306
2017-07-12 $51.01 $51.29 $51.01 $51.21 $47.19 6,000
2017-07-11 $50.87 $50.87 $50.74 $50.86 $46.87 4,946
2017-07-10 $50.81 $50.94 $50.81 $50.91 $46.91 10,030
2017-07-07 $50.51 $50.89 $50.51 $50.88 $46.89 4,639
2017-07-06 $50.80 $50.91 $50.51 $50.51 $46.55 5,903
2017-07-05 $51.24 $51.24 $50.97 $51.10 $47.09 4,661
2017-07-03 $51.44 $51.44 $51.25 $51.25 $47.23 4,141
2017-06-30 $51.17 $51.17 $50.86 $50.97 $46.97 6,020
2017-06-29 $51.12 $51.12 $50.59 $50.85 $46.86 7,714
2017-06-28 $50.92 $51.29 $50.92 $51.23 $47.21 13,948
2017-06-27 $51.15 $51.22 $50.91 $50.91 $46.91 7,423
2017-06-26 $51.30 $51.46 $51.30 $51.40 $47.17 11,866
2017-06-23 $51.22 $51.27 $51.16 $51.24 $47.03 3,858
2017-06-22 $51.26 $51.26 $51.02 $51.14 $46.93 8,157
2017-06-21 $51.16 $51.16 $50.97 $51.01 $46.81 1,826
2017-06-20 $51.34 $51.38 $51.11 $51.13 $46.92 8,746
2017-06-19 $51.41 $51.54 $51.33 $51.53 $47.29 5,584
2017-06-16 $51.16 $51.16 $51.03 $51.11 $46.91 3,411
2017-06-15 $51.16 $51.24 $51.13 $51.20 $46.99 2,560
2017-06-14 $51.34 $51.35 $51.19 $51.19 $46.98 3,810
2017-06-13 $51.20 $51.43 $51.20 $51.43 $47.20 3,101
2017-06-12 $50.93 $51.12 $50.93 $51.12 $46.92 4,763
2017-06-09 $51.08 $51.31 $50.88 $51.09 $46.89 64,900
2017-06-08 $50.85 $51.02 $50.81 $50.98 $46.79 19,517
2017-06-07 $50.98 $50.98 $50.76 $50.88 $46.70 27,716
2017-06-06 $50.83 $50.99 $50.83 $50.86 $46.68 6,094
2017-06-05 $51.18 $51.20 $51.03 $51.12 $46.92 6,683
2017-06-02 $51.21 $51.27 $51.08 $51.23 $47.02 6,807
2017-06-01 $50.77 $51.13 $50.67 $51.06 $46.86 6,162
2017-05-31 $50.43 $50.48 $50.36 $50.48 $46.32 2,460
2017-05-30 $50.72 $50.72 $50.47 $50.52 $46.37 8,076
2017-05-26 $50.60 $50.64 $50.52 $50.59 $46.43 23,134
2017-05-25 $50.65 $50.72 $50.58 $50.66 $46.49 5,687
2017-05-24 $50.34 $50.43 $50.29 $50.43 $46.29 8,384
2017-05-23 $50.29 $50.34 $50.19 $50.28 $46.14 55,704
2017-05-22 $49.97 $50.25 $49.97 $50.22 $46.09 7,568
2017-05-19 $49.71 $50.09 $49.71 $49.93 $45.82 7,534
2017-05-18 $49.32 $49.72 $49.32 $49.60 $45.52 10,536
2017-05-17 $50.13 $50.13 $49.44 $49.48 $45.41 11,076
2017-05-16 $50.56 $50.56 $50.19 $50.26 $46.13 6,584
2017-05-15 $50.40 $50.44 $50.35 $50.40 $46.25 8,425
2017-05-12 $50.11 $50.12 $49.99 $50.01 $45.90 5,192
2017-05-11 $50.45 $50.45 $49.98 $50.26 $46.13 22,462
2017-05-10 $50.33 $50.47 $50.33 $50.43 $46.28 5,972
2017-05-09 $50.35 $50.35 $50.29 $50.32 $46.18 946
2017-05-08 $50.39 $50.39 $50.22 $50.30 $46.16 3,644
2017-05-05 $50.17 $50.40 $50.16 $50.40 $46.26 4,441
2017-05-04 $50.30 $50.30 $49.85 $50.05 $45.93 7,512
2017-05-03 $50.16 $50.16 $49.95 $50.07 $45.95 9,526
2017-05-02 $50.18 $50.25 $50.16 $50.22 $46.08 4,796
2017-05-01 $50.19 $50.35 $50.19 $50.28 $46.14 32,982
2017-04-28 $50.34 $50.34 $50.13 $50.23 $46.10 18,846
2017-04-27 $50.42 $50.50 $50.29 $50.43 $46.28 2,949
2017-04-26 $50.39 $50.63 $50.39 $50.41 $46.26 7,500
2017-04-25 $50.34 $50.43 $50.30 $50.41 $46.26 220,920
2017-04-24 $50.08 $50.14 $50.01 $50.13 $46.01 4,593
2017-04-21 $49.76 $49.76 $49.53 $49.66 $45.58 4,119
2017-04-20 $49.69 $49.83 $49.69 $49.76 $45.67 2,609
2017-04-19 $49.66 $49.66 $49.32 $49.38 $45.32 8,708
2017-04-18 $49.44 $49.44 $49.25 $49.39 $45.33 12,566
2017-04-17 $49.05 $49.37 $49.05 $49.31 $45.25 6,327
2017-04-13 $49.22 $49.47 $49.11 $49.13 $45.09 5,667
2017-04-12 $49.58 $49.63 $49.41 $49.43 $45.36 2,931
2017-04-11 $49.41 $49.73 $49.31 $49.73 $45.64 6,090
2017-04-10 $49.59 $49.85 $49.59 $49.71 $45.62 7,505
2017-04-07 $49.74 $49.74 $49.54 $49.59 $45.51 8,315
2017-04-06 $49.25 $49.73 $49.25 $49.62 $45.54 4,375
2017-04-05 $49.55 $49.93 $49.40 $49.40 $45.34 5,207
2017-04-04 $49.50 $49.61 $49.46 $49.57 $45.49 41,724
2017-04-03 $49.92 $49.92 $49.32 $49.65 $45.57 7,950
2017-03-31 $49.84 $49.92 $49.83 $49.84 $45.74 6,891
2017-03-30 $49.64 $49.93 $49.64 $49.91 $45.80 33,704
2017-03-29 $49.40 $49.81 $49.40 $49.81 $45.71 5,666
2017-03-28 $49.00 $49.65 $49.00 $49.62 $45.54 10,334
2017-03-27 $48.89 $49.27 $48.72 $49.27 $45.22 7,146
2017-03-24 $49.24 $49.50 $49.10 $49.24 $45.19 6,191
2017-03-23 $49.31 $49.72 $49.31 $49.50 $45.28 20,498
2017-03-22 $49.23 $49.40 $49.14 $49.39 $45.18 8,032
2017-03-21 $50.02 $50.02 $49.38 $49.43 $45.22 7,294
2017-03-20 $50.06 $50.12 $49.95 $50.05 $45.79 11,046
2017-03-17 $50.28 $50.40 $50.15 $50.20 $45.92 6,220
2017-03-16 $50.20 $50.34 $50.11 $50.17 $45.89 153,689
2017-03-15 $49.90 $50.45 $49.90 $50.37 $46.08 11,438
2017-03-14 $49.75 $49.80 $49.54 $49.80 $45.55 5,711
2017-03-13 $50.11 $50.11 $49.85 $49.94 $45.68 2,604
2017-03-10 $49.93 $50.00 $49.59 $49.59 $45.37 3,075
2017-03-09 $49.83 $49.83 $49.48 $49.56 $45.34 2,171
2017-03-08 $49.97 $49.97 $49.62 $49.63 $45.40 6,415
2017-03-07 $50.29 $50.29 $49.76 $49.76 $45.52 50,441
2017-03-06 $50.18 $50.18 $49.92 $50.12 $45.85 11,159
2017-03-03 $50.45 $50.45 $50.14 $50.20 $45.92 3,987
2017-03-02 $50.66 $50.66 $50.35 $50.35 $46.06 4,169
2017-03-01 $50.50 $50.75 $50.40 $50.73 $46.41 4,482
2017-02-28 $50.09 $50.19 $49.93 $50.07 $45.80 7,630
2017-02-27 $50.28 $50.35 $50.14 $50.24 $45.96 5,893
2017-02-24 $49.90 $50.18 $49.90 $50.18 $45.90 23,864
2017-02-23 $50.30 $50.30 $49.93 $50.06 $45.79 15,352
2017-02-22 $50.22 $50.25 $50.13 $50.21 $45.93 11,336
2017-02-21 $50.22 $50.36 $50.02 $50.30 $46.01 14,775
2017-02-17 $49.75 $49.93 $49.71 $49.93 $45.68 6,281
2017-02-16 $50.08 $50.09 $49.71 $49.77 $45.53 12,692
2017-02-15 $49.74 $50.03 $49.68 $49.99 $45.73 8,280
2017-02-14 $49.60 $49.75 $49.46 $49.73 $45.49 50,357
2017-02-13 $49.52 $49.64 $49.50 $49.53 $45.31 20,728
2017-02-10 $49.35 $49.42 $49.22 $49.35 $45.14 60,662
2017-02-09 $48.95 $49.22 $48.86 $49.19 $45.00 294,248
2017-02-08 $48.74 $48.86 $48.59 $48.74 $44.59 81,767
2017-02-07 $49.05 $49.05 $48.66 $48.69 $44.54 16,465
2017-02-06 $49.00 $49.00 $48.70 $48.82 $44.66 6,539
2017-02-03 $48.88 $48.95 $48.74 $48.93 $44.76 15,662
2017-02-02 $48.65 $48.65 $48.40 $48.57 $44.43 8,304
2017-02-01 $48.71 $48.71 $48.22 $48.46 $44.33 46,927
2017-01-31 $48.18 $48.55 $48.14 $48.55 $44.41 8,300
2017-01-30 $48.69 $48.69 $48.09 $48.45 $44.32 7,238
2017-01-27 $48.67 $48.86 $48.60 $48.60 $44.46 11,663
2017-01-26 $48.93 $48.93 $48.76 $48.82 $44.66 26,524
2017-01-25 $48.93 $48.98 $48.79 $48.98 $44.81 12,487
2017-01-24 $48.38 $48.63 $48.24 $48.54 $44.40 14,733
2017-01-23 $48.21 $48.23 $47.90 $48.14 $44.04 15,756
2017-01-20 $48.41 $48.41 $48.07 $48.12 $44.02 45,889
2017-01-19 $48.45 $48.45 $48.00 $48.06 $43.96 4,874
2017-01-18 $48.20 $48.35 $48.12 $48.35 $44.23 5,417
2017-01-17 $48.03 $48.34 $48.03 $48.12 $44.02 12,421
2017-01-13 $48.23 $48.37 $48.22 $48.25 $44.14 11,007
2017-01-12 $48.17 $48.20 $47.76 $48.18 $44.07 12,978
2017-01-11 $48.13 $48.24 $47.97 $48.21 $44.10 10,403
2017-01-10 $48.28 $48.28 $48.04 $48.09 $43.99 15,981
2017-01-09 $48.38 $48.38 $48.01 $48.01 $43.92 10,446
2017-01-06 $48.18 $48.40 $48.10 $48.33 $44.21 20,149
2017-01-05 $48.33 $48.33 $47.94 $48.23 $44.12 15,166
2017-01-04 $47.96 $48.32 $47.96 $48.29 $44.18 9,648
2017-01-03 $47.82 $47.92 $47.45 $47.72 $43.65 12,493
2016-12-30 $47.71 $47.71 $47.23 $47.33 $43.30 8,550
2016-12-29 $47.70 $47.70 $47.35 $47.55 $43.50 7,351
2016-12-28 $48.17 $48.17 $47.46 $47.53 $43.48 16,787
2016-12-27 $48.04 $48.04 $47.85 $47.95 $43.86 6,270
2016-12-23 $47.90 $47.90 $47.73 $47.85 $43.77 14,946
2016-12-22 $47.96 $47.96 $47.55 $47.74 $43.67 12,873
2016-12-21 $48.34 $48.34 $48.15 $48.15 $43.82 11,807
2016-12-20 $48.28 $48.32 $48.14 $48.19 $43.86 8,653
2016-12-19 $48.27 $48.27 $47.98 $48.02 $43.71 5,536
2016-12-16 $48.29 $48.29 $47.94 $47.94 $43.63 12,263
2016-12-15 $47.77 $48.32 $47.77 $48.13 $43.81 16,573
2016-12-14 $48.45 $48.46 $47.93 $47.97 $43.66 6,767
2016-12-13 $48.41 $48.54 $48.29 $48.43 $44.08 15,931
2016-12-12 $48.45 $48.51 $48.16 $48.23 $43.90 16,263
2016-12-09 $48.64 $48.64 $48.26 $48.45 $44.10 24,969
2016-12-08 $48.25 $48.51 $48.17 $48.31 $43.97 17,768
2016-12-07 $47.59 $48.22 $47.54 $48.19 $43.86 12,995
2016-12-06 $47.16 $47.57 $47.16 $47.57 $43.30 10,064
2016-12-05 $47.28 $47.34 $47.21 $47.32 $43.07 4,641
2016-12-02 $47.15 $47.15 $46.84 $46.84 $42.63 4,884
2016-12-01 $47.19 $47.32 $46.76 $46.89 $42.68 31,164
2016-11-30 $47.67 $47.67 $47.17 $47.17 $42.93 52,047
2016-11-29 $47.09 $47.31 $46.97 $47.18 $42.94 28,979
2016-11-28 $47.66 $47.66 $47.11 $47.11 $42.88 4,992
2016-11-25 $47.45 $47.48 $47.39 $47.48 $43.21 1,579
2016-11-23 $47.10 $47.23 $47.10 $47.22 $42.97 10,310
2016-11-22 $47.14 $47.24 $46.97 $47.19 $42.95 9,629
2016-11-21 $46.74 $47.06 $46.74 $46.95 $42.73 22,005
2016-11-18 $46.79 $46.79 $46.68 $46.73 $42.53 3,297
2016-11-17 $46.68 $46.80 $46.62 $46.70 $42.50 6,366
2016-11-16 $46.70 $46.70 $46.40 $46.49 $42.31 18,867
2016-11-15 $46.45 $46.67 $46.39 $46.63 $42.44 27,729
2016-11-14 $46.21 $46.32 $46.14 $46.25 $42.09 5,505
2016-11-11 $45.69 $45.95 $45.66 $45.95 $41.82 12,833
2016-11-10 $45.92 $46.10 $45.82 $45.87 $41.75 3,775
2016-11-09 $44.73 $45.74 $44.73 $45.74 $41.63 5,836
2016-11-08 $44.80 $45.28 $44.80 $45.13 $41.07 6,160
2016-11-07 $44.75 $44.94 $44.72 $44.79 $40.77 12,795
2016-11-04 $43.89 $44.34 $43.88 $43.93 $39.98 31,957
2016-11-03 $44.30 $44.32 $43.91 $43.91 $39.96 7,734
2016-11-02 $44.46 $44.47 $44.10 $44.24 $40.26 138,412
2016-11-01 $44.72 $44.83 $44.18 $44.37 $40.39 7,071
2016-10-31 $45.05 $45.05 $44.76 $44.83 $40.80 2,689
2016-10-28 $44.89 $45.02 $44.63 $44.81 $40.78 3,503
2016-10-27 $44.85 $44.85 $44.69 $44.70 $40.68 5,236
2016-10-26 $45.10 $45.10 $44.88 $44.93 $40.89 11,025
2016-10-25 $45.55 $45.55 $45.07 $45.08 $41.03 4,403
2016-10-24 $45.55 $45.55 $45.34 $45.45 $41.37 6,306
2016-10-21 $45.00 $45.19 $44.96 $45.14 $41.09 3,170
2016-10-20 $45.29 $45.37 $45.04 $45.25 $41.18 7,465
2016-10-19 $45.09 $45.31 $45.08 $45.31 $41.24 964
2016-10-18 $45.10 $45.18 $44.97 $45.09 $41.04 4,996
2016-10-17 $44.96 $45.02 $44.77 $44.77 $40.75 2,854
2016-10-14 $45.27 $45.27 $44.95 $44.95 $40.91 6,168
2016-10-13 $44.70 $45.02 $44.57 $44.92 $40.88 2,661
2016-10-12 $44.95 $45.26 $44.95 $45.18 $41.12 6,092
2016-10-11 $45.81 $45.81 $44.94 $44.94 $40.90 9,781
2016-10-10 $45.86 $45.94 $45.71 $45.71 $41.60 5,814
2016-10-07 $45.79 $45.79 $45.36 $45.58 $41.48 3,868
2016-10-06 $45.61 $45.78 $45.54 $45.77 $41.66 4,119
2016-10-05 $45.84 $45.88 $45.75 $45.81 $41.69 4,317
2016-10-04 $45.97 $45.97 $45.47 $45.60 $41.50 4,393
2016-10-03 $45.78 $45.84 $45.78 $45.84 $41.72 803
2016-09-30 $45.84 $46.10 $45.84 $46.10 $41.96 2,607
2016-09-29 $46.03 $46.09 $45.69 $45.69 $41.58 2,071
2016-09-28 $45.91 $45.97 $45.53 $45.95 $41.82 3,345
2016-09-27 $45.64 $45.76 $45.55 $45.71 $41.60 3,661
2016-09-26 $45.67 $45.70 $45.51 $45.51 $41.42 2,916
2016-09-23 $46.23 $46.23 $46.11 $46.17 $41.86 1,618
2016-09-22 $46.07 $46.31 $46.07 $46.30 $41.98 1,451
2016-09-21 $45.59 $45.82 $45.39 $45.80 $41.53 5,159
2016-09-20 $45.54 $45.67 $45.32 $45.47 $41.23 7,278
2016-09-19 $45.60 $45.60 $45.43 $45.50 $41.25 1,256
2016-09-16 $45.32 $45.32 $45.22 $45.29 $41.06 3,124
2016-09-15 $44.97 $44.97 $44.97 $44.97 $40.78 431
2016-09-14 $45.11 $45.46 $45.11 $45.25 $41.03 1,002
2016-09-13 $45.39 $45.39 $44.95 $45.10 $40.90 13,795
2016-09-12 $45.25 $45.63 $45.24 $45.63 $41.37 1,900
2016-09-09 $45.98 $45.98 $45.40 $45.40 $41.16 3,350
2016-09-08 $46.49 $46.49 $46.38 $46.43 $42.09 1,275
2016-09-07 $46.23 $46.59 $46.23 $46.59 $42.24 3,178
2016-09-06 $46.42 $46.42 $46.18 $46.35 $42.03 3,212
2016-09-02 $46.35 $46.35 $46.20 $46.20 $41.89 2,490
2016-09-01 $45.94 $46.01 $45.94 $46.01 $41.72 965
2016-08-31 $46.11 $46.13 $45.90 $46.13 $41.83 1,700
2016-08-30 $46.22 $46.34 $46.14 $46.19 $41.88 2,393
2016-08-29 $46.37 $46.40 $46.23 $46.23 $41.92 9,279
2016-08-26 $46.30 $46.40 $45.90 $46.12 $41.82 5,613
2016-08-25 $46.17 $46.24 $46.10 $46.12 $41.82 1,116
2016-08-24 $46.50 $46.51 $46.20 $46.20 $41.89 1,914
2016-08-23 $46.59 $46.62 $46.53 $46.53 $42.19 1,983
2016-08-22 $46.50 $46.50 $46.16 $46.34 $42.02 5,179
2016-08-19 $46.20 $46.20 $46.20 $46.20 $41.89 214
2016-08-18 $46.15 $46.29 $46.15 $46.29 $41.97 891
2016-08-17 $46.26 $46.26 $45.83 $46.13 $41.83 2,456
2016-08-16 $46.27 $46.27 $46.10 $46.10 $41.80 3,018
2016-08-15 $46.14 $46.46 $46.14 $46.40 $42.07 4,590
2016-08-12 $46.21 $46.21 $46.04 $46.12 $41.82 2,484
2016-08-11 $46.09 $46.18 $46.09 $46.18 $41.87 1,851
2016-08-10 $45.83 $45.88 $45.83 $45.88 $41.60 784
2016-08-09 $46.11 $46.11 $45.99 $46.02 $41.73 5,201
2016-08-08 $46.16 $46.18 $46.06 $46.06 $41.76 4,041
2016-08-05 $45.62 $45.62 $45.62 $45.62 $41.36 157
2016-08-04 $45.90 $45.90 $45.58 $45.62 $41.36 7,024
2016-08-03 $45.43 $45.66 $45.43 $45.62 $41.36 26,689
2016-08-02 $45.50 $45.50 $45.19 $45.33 $41.10 7,394
2016-08-01 $45.85 $45.88 $45.83 $45.88 $41.60 1,135
2016-07-29 $45.72 $46.00 $45.72 $46.00 $41.71 2,063
2016-07-28 $45.76 $45.92 $45.70 $45.92 $41.64 2,550
2016-07-27 $45.80 $45.80 $45.68 $45.68 $41.42 332,824
2016-07-26 $45.86 $45.94 $45.77 $45.77 $41.50 1,829
2016-07-25 $45.70 $45.78 $45.70 $45.78 $41.50 32,749
2016-07-22 $45.75 $45.90 $45.74 $45.90 $41.62 1,427
2016-07-21 $45.76 $45.87 $45.51 $45.57 $41.32 2,192
2016-07-20 $45.76 $45.76 $45.70 $45.70 $41.44 511
2016-07-19 $45.44 $45.44 $45.44 $45.44 $41.20 230
2016-07-18 $45.34 $45.34 $45.34 $45.34 $41.11 1,322
2016-07-15 $45.53 $45.55 $45.51 $45.55 $41.30 868
2016-07-14 $45.48 $45.63 $45.38 $45.46 $41.22 3,370
2016-07-13 $45.30 $45.32 $45.22 $45.32 $41.10 3,439
2016-07-12 $45.05 $45.46 $45.05 $45.46 $41.22 1,451
2016-07-11 $44.94 $44.96 $44.75 $44.92 $40.73 4,946
2016-07-08 $44.35 $44.71 $44.35 $44.71 $40.54 7,231
2016-07-07 $44.18 $44.18 $44.18 $44.18 $40.06 125
2016-07-06 $43.34 $43.73 $43.34 $43.73 $39.65 797
2016-07-05 $43.48 $43.52 $43.44 $43.44 $39.39 2,243
2016-07-01 $44.28 $44.28 $44.00 $44.00 $39.90 2,158
2016-06-30 $43.32 $43.86 $43.32 $43.86 $39.77 1,036
2016-06-29 $42.97 $43.36 $42.91 $43.32 $39.28 2,393
2016-06-28 $42.30 $42.49 $42.17 $42.49 $38.53 4,309
2016-06-27 $41.97 $41.97 $41.61 $41.75 $37.86 5,083
2016-06-24 $43.25 $43.52 $42.83 $42.83 $38.84 3,672
2016-06-23 $44.32 $44.51 $44.32 $44.51 $40.36 909
2016-06-22 $44.20 $44.29 $44.03 $44.05 $39.94 2,483
2016-06-21 $43.98 $44.05 $43.93 $44.03 $39.92 4,424
2016-06-20 $44.47 $44.47 $44.35 $44.35 $40.04 1,302
2016-06-17 $43.65 $43.82 $43.62 $43.82 $39.56 2,782
2016-06-16 $43.40 $43.82 $43.31 $43.82 $39.57 2,432
2016-06-15 $43.88 $43.96 $43.87 $43.94 $39.67 7,903
2016-06-14 $43.81 $43.84 $43.53 $43.67 $39.43 1,365
2016-06-13 $43.93 $44.35 $43.81 $43.81 $39.56 3,923
2016-06-10 $44.23 $44.33 $44.20 $44.20 $39.91 2,981
2016-06-09 $44.72 $44.76 $44.72 $44.76 $40.41 764
2016-06-08 $44.98 $44.99 $44.85 $44.85 $40.50 4,034
2016-06-07 $44.67 $44.67 $44.67 $44.67 $40.33 119
2016-06-06 $44.50 $44.74 $44.50 $44.67 $40.33 40,624
2016-06-03 $44.31 $44.34 $44.21 $44.33 $40.03 7,948
2016-06-02 $44.10 $44.44 $44.10 $44.38 $40.07 1,323
2016-06-01 $44.15 $44.27 $44.13 $44.27 $39.97 1,152
2016-05-31 $44.22 $44.22 $44.16 $44.16 $39.87 904
2016-05-27 $44.00 $44.00 $43.94 $43.94 $39.68 3,154
2016-05-26 $43.98 $43.98 $43.77 $43.89 $39.63 3,159
2016-05-25 $43.92 $43.92 $43.86 $43.86 $39.60 554
2016-05-24 $43.51 $43.63 $43.50 $43.56 $39.33 3,153
2016-05-23 $43.04 $43.04 $43.04 $43.04 $38.86 682
2016-05-20 $42.90 $43.09 $42.90 $42.97 $38.79 7,369
2016-05-19 $42.46 $42.63 $42.46 $42.63 $38.49 1,129
2016-05-18 $42.80 $42.80 $42.80 $42.80 $38.64 70
2016-05-17 $43.14 $43.14 $42.80 $42.80 $38.64 1,662
2016-05-16 $43.07 $43.19 $43.07 $43.14 $38.95 842
2016-05-13 $43.04 $43.04 $42.74 $42.74 $38.59 491
2016-05-12 $42.90 $43.17 $42.90 $43.17 $38.98 2,873
2016-05-11 $43.50 $43.50 $43.39 $43.41 $39.19 1,761
2016-05-10 $43.04 $43.26 $43.04 $43.26 $39.06 1,577
2016-05-09 $42.95 $42.99 $42.95 $42.99 $38.82 600
2016-05-06 $43.04 $43.04 $43.04 $43.04 $38.86 123
2016-05-05 $43.12 $43.15 $43.04 $43.04 $38.86 2,716
2016-05-04 $43.17 $43.22 $42.97 $42.97 $38.79 3,618
2016-05-03 $43.18 $43.21 $43.18 $43.21 $39.01 471
2016-05-02 $43.72 $43.76 $43.72 $43.74 $39.49 3,437
2016-04-29 $43.29 $43.32 $43.14 $43.32 $39.11 1,746
2016-04-28 $44.05 $44.05 $43.69 $43.69 $39.45 978
2016-04-27 $44.05 $44.05 $44.05 $44.05 $39.77 1,436
2016-04-26 $43.66 $43.66 $43.66 $43.66 $39.42 56
2016-04-25 $43.61 $43.78 $43.53 $43.66 $39.42 3,232
2016-04-22 $43.74 $43.86 $43.74 $43.86 $39.60 1,024
2016-04-21 $43.63 $43.63 $43.63 $43.63 $39.39 402
2016-04-20 $43.53 $44.03 $43.53 $44.03 $39.75 2,790
2016-04-19 $43.65 $43.70 $43.65 $43.69 $39.45 1,076
2016-04-18 $43.24 $43.24 $43.24 $43.24 $39.04 18
2016-04-15 $43.22 $43.24 $43.22 $43.24 $39.04 250
2016-04-14 $43.37 $43.37 $43.16 $43.30 $39.10 1,049
2016-04-13 $42.87 $43.32 $42.87 $43.32 $39.11 2,441
2016-04-12 $42.31 $42.77 $42.31 $42.77 $38.62 650
2016-04-11 $42.39 $42.70 $42.39 $42.50 $38.37 7,297
2016-04-08 $42.20 $42.20 $42.20 $42.20 $38.10 163
2016-04-07 $42.35 $42.56 $42.20 $42.20 $38.10 7,600
2016-04-06 $42.25 $42.67 $42.25 $42.67 $38.53 2,476
2016-04-05 $42.49 $42.49 $42.27 $42.27 $38.17 1,079
2016-04-04 $42.72 $42.80 $42.69 $42.69 $38.54 3,161
2016-04-01 $42.66 $42.99 $42.64 $42.99 $38.82 5,090
2016-03-31 $42.69 $42.69 $42.67 $42.67 $38.53 501
2016-03-30 $42.88 $42.88 $42.70 $42.70 $38.55 431
2016-03-29 $41.95 $42.60 $41.90 $42.58 $38.45 3,865
2016-03-28 $42.05 $42.15 $42.05 $42.15 $38.06 802
2016-03-24 $41.94 $42.10 $41.77 $42.10 $38.01 1,324
2016-03-23 $42.35 $42.35 $42.22 $42.25 $38.15 490
2016-03-22 $42.62 $42.87 $42.62 $42.72 $38.43 1,746
2016-03-21 $42.45 $42.69 $42.45 $42.69 $38.41 1,008
2016-03-18 $42.72 $42.72 $42.66 $42.66 $38.38 1,300
2016-03-17 $41.93 $42.69 $41.93 $42.69 $38.41 309,277
2016-03-16 $41.39 $41.98 $41.39 $41.98 $37.77 3,301
2016-03-15 $41.75 $41.75 $41.75 $41.75 $37.56 459
2016-03-14 $41.98 $41.98 $41.94 $41.94 $37.73 400
2016-03-11 $41.44 $42.06 $41.44 $41.94 $37.73 2,040
2016-03-10 $41.34 $41.34 $40.79 $41.09 $36.97 1,178
2016-03-09 $41.07 $41.35 $41.07 $41.16 $37.03 2,078
2016-03-08 $41.36 $41.42 $41.07 $41.09 $36.97 3,402
2016-03-07 $41.19 $41.80 $41.19 $41.73 $37.54 3,596
2016-03-04 $41.36 $41.73 $41.36 $41.51 $37.35 1,294
2016-03-03 $41.04 $41.24 $40.99 $41.24 $37.10 1,043
2016-03-02 $40.59 $40.85 $40.53 $40.75 $36.66 3,357
2016-03-01 $40.49 $40.49 $40.49 $40.49 $36.43 181
2016-02-29 $39.87 $40.02 $39.76 $39.80 $35.80 4,059
2016-02-26 $39.75 $39.75 $39.75 $39.75 $35.76 0
2016-02-25 $39.75 $39.75 $39.75 $39.75 $35.76 374
2016-02-24 $38.63 $39.42 $38.63 $39.42 $35.46 4,546
2016-02-23 $39.29 $39.29 $39.26 $39.26 $35.32 1,263
2016-02-22 $39.32 $39.74 $39.32 $39.57 $35.60 1,466
2016-02-19 $38.96 $38.97 $38.96 $38.97 $35.06 642
2016-02-18 $39.18 $39.18 $39.10 $39.10 $35.18 8,014
2016-02-17 $38.40 $38.40 $38.40 $38.40 $34.55 32
2016-02-16 $38.02 $38.40 $38.02 $38.40 $34.55 1,994
2016-02-12 $37.35 $37.66 $37.11 $37.66 $33.88 1,631
2016-02-11 $36.85 $36.87 $36.65 $36.72 $33.04 2,628
2016-02-10 $37.72 $37.86 $37.44 $37.49 $33.73 5,085
2016-02-09 $36.99 $36.99 $36.99 $36.99 $33.28 62
2016-02-08 $37.69 $37.69 $36.99 $36.99 $33.28 672
2016-02-05 $38.32 $38.34 $38.31 $38.34 $34.49 2,141
2016-02-04 $38.68 $39.16 $38.68 $39.16 $35.23 2,535
2016-02-03 $38.74 $38.74 $38.45 $38.60 $34.73 2,633
2016-02-02 $38.84 $38.84 $38.64 $38.66 $34.78 3,895
2016-02-01 $39.17 $39.60 $39.09 $39.55 $35.58 1,810
2016-01-29 $38.40 $39.22 $38.40 $39.22 $35.28 37,964
2016-01-28 $38.66 $38.66 $38.10 $38.35 $34.50 1,160
2016-01-27 $38.68 $39.08 $38.60 $38.60 $34.73 5,960
2016-01-26 $38.72 $38.72 $38.72 $38.72 $34.83 192
2016-01-25 $38.60 $38.60 $38.06 $38.06 $34.24 899
2016-01-22 $38.61 $38.85 $38.52 $38.85 $34.95 1,376
2016-01-21 $37.79 $37.79 $37.79 $37.79 $34.00 1
2016-01-20 $37.65 $37.99 $37.04 $37.79 $34.00 5,836
2016-01-19 $38.60 $38.60 $38.08 $38.08 $34.26 463,228
2016-01-15 $38.23 $38.41 $37.97 $38.41 $34.56 629
2016-01-14 $38.65 $38.66 $38.62 $38.62 $34.75 1,147
2016-01-13 $39.79 $39.81 $38.60 $38.60 $34.73 3,716
2016-01-12 $39.82 $39.82 $39.19 $39.19 $35.26 1,809
2016-01-11 $39.40 $39.42 $39.40 $39.41 $35.46 5,268
2016-01-08 $40.00 $40.00 $40.00 $40.00 $35.99 284
2016-01-07 $40.30 $40.39 $40.07 $40.07 $36.05 982
2016-01-06 $41.08 $41.23 $41.02 $41.02 $36.90 3,395
2016-01-05 $41.68 $41.81 $41.52 $41.66 $37.48 2,095
2016-01-04 $41.52 $41.52 $41.35 $41.37 $37.22 1,637
2015-12-31 $42.37 $42.40 $42.20 $42.20 $37.97 2,836
2015-12-30 $42.69 $42.69 $42.60 $42.61 $38.33 542
2015-12-29 $42.69 $42.70 $42.68 $42.68 $38.40 1,128
2015-12-28 $42.26 $42.46 $42.26 $42.46 $38.15 2,394
2015-12-24 $42.65 $42.67 $42.59 $42.64 $38.31 1,222
2015-12-23 $42.74 $42.89 $42.74 $42.88 $38.29 1,063
2015-12-22 $41.92 $42.13 $41.81 $42.13 $37.62 1,883
2015-12-21 $41.71 $41.87 $41.51 $41.51 $37.07 14,953
2015-12-18 $42.00 $42.00 $41.76 $41.76 $37.29 2,684
2015-12-17 $42.82 $42.87 $42.05 $42.05 $37.55 8,371
2015-12-16 $42.36 $42.57 $42.36 $42.36 $37.83 4,344
2015-12-15 $41.65 $41.65 $41.65 $41.65 $37.19 164
2015-12-14 $41.74 $41.88 $41.33 $41.65 $37.19 7,923
2015-12-11 $41.95 $41.95 $41.93 $41.93 $37.44 495
2015-12-10 $42.51 $42.51 $42.51 $42.51 $37.96 73
2015-12-09 $43.07 $43.12 $42.51 $42.51 $37.96 8,047
2015-12-08 $42.93 $42.93 $42.91 $42.91 $38.32 485
2015-12-07 $43.25 $43.27 $42.95 $42.95 $38.35 12,821
2015-12-04 $43.35 $43.35 $43.35 $43.35 $38.71 4,422
2015-12-03 $43.56 $43.56 $42.78 $42.78 $38.20 4,510
2015-12-02 $43.83 $43.83 $43.83 $43.83 $39.14 101
2015-12-01 $43.80 $43.88 $43.80 $43.84 $39.15 5,080
2015-11-30 $43.93 $43.93 $43.65 $43.65 $38.98 1,983
2015-11-27 $43.71 $43.79 $43.71 $43.71 $39.03 1,893
2015-11-25 $43.75 $43.87 $43.75 $43.80 $39.11 2,468
2015-11-24 $43.67 $43.81 $43.67 $43.81 $39.12 388
2015-11-23 $43.62 $43.80 $43.59 $43.60 $38.93 6,217
2015-11-20 $43.62 $43.68 $43.51 $43.51 $38.86 1,932
2015-11-19 $43.55 $43.55 $43.38 $43.40 $38.76 1,767
2015-11-18 $42.90 $43.15 $42.90 $43.15 $38.53 2,311
2015-11-17 $43.04 $43.17 $42.94 $42.94 $38.35 1,957
2015-11-16 $42.21 $42.66 $42.21 $42.66 $38.10 1,886
2015-11-13 $42.59 $42.59 $42.23 $42.23 $37.71 6,255
2015-11-12 $43.11 $43.11 $42.76 $42.79 $38.21 2,336
2015-11-11 $43.67 $43.67 $43.38 $43.58 $38.92 17,859
2015-11-10 $43.46 $43.63 $43.42 $43.63 $38.96 112,402
2015-11-09 $43.89 $43.89 $43.50 $43.55 $38.89 2,586
2015-11-06 $43.82 $43.92 $43.82 $43.92 $39.22 508
2015-11-05 $44.08 $44.08 $44.01 $44.01 $39.30 770
2015-11-04 $44.06 $44.16 $44.00 $44.08 $39.36 3,032
2015-11-03 $44.21 $44.21 $44.21 $44.21 $39.48 1,924
2015-11-02 $43.76 $44.08 $43.76 $44.08 $39.37 1,709
2015-10-30 $43.59 $43.80 $43.50 $43.67 $39.00 1,773
2015-10-29 $43.47 $43.60 $43.45 $43.59 $38.93 3,139
2015-10-28 $43.09 $43.58 $43.09 $43.50 $38.85 17,947
2015-10-27 $43.05 $43.05 $42.88 $43.05 $38.44 1,703
2015-10-26 $43.32 $43.32 $43.24 $43.29 $38.66 1,447
2015-10-23 $43.31 $43.44 $43.31 $43.44 $38.79 1,696
2015-10-22 $43.11 $43.28 $43.08 $43.23 $38.60 28,336
2015-10-21 $43.05 $43.05 $42.54 $42.54 $37.99 2,241
2015-10-20 $43.03 $43.03 $42.94 $43.00 $38.40 1,887
2015-10-19 $42.86 $42.95 $42.86 $42.95 $38.35 79,236
2015-10-16 $42.91 $42.91 $42.91 $42.91 $38.32 109
2015-10-15 $42.44 $42.91 $42.32 $42.91 $38.32 22,636
2015-10-14 $42.65 $42.65 $42.54 $42.54 $37.99 2,617
2015-10-13 $42.86 $42.86 $42.59 $42.59 $38.03 6,007
2015-10-12 $42.96 $42.96 $42.82 $42.88 $38.29 7,369
2015-10-09 $42.97 $42.97 $42.97 $42.97 $38.37 201
2015-10-08 $42.79 $42.85 $42.79 $42.85 $38.27 1,000
2015-10-07 $42.10 $42.37 $42.10 $42.37 $37.84 414
2015-10-06 $42.18 $42.19 $41.96 $42.06 $37.56 8,734
2015-10-05 $41.74 $42.21 $41.74 $42.21 $37.69 2,514
2015-10-02 $40.23 $41.27 $40.23 $41.27 $36.85 8,210
2015-10-01 $40.78 $40.78 $40.25 $40.48 $36.15 1,901
2015-09-30 $40.18 $40.50 $40.18 $40.50 $36.17 306
2015-09-29 $40.01 $40.06 $39.85 $39.95 $35.68 2,870
2015-09-28 $40.77 $40.77 $40.00 $40.03 $35.75 4,100
2015-09-25 $41.38 $41.44 $41.38 $41.44 $37.01 1,491
2015-09-24 $41.23 $41.37 $40.80 $41.31 $36.71 1,499
2015-09-23 $41.83 $41.83 $41.43 $41.55 $36.92 3,119
2015-09-22 $42.06 $42.06 $41.52 $41.68 $37.04 10,018
2015-09-21 $42.49 $42.71 $42.34 $42.43 $37.70 2,798
2015-09-18 $42.70 $42.70 $42.26 $42.28 $37.57 1,354
2015-09-17 $43.10 $43.33 $42.92 $42.92 $38.14 2,814
2015-09-16 $42.57 $43.00 $42.57 $43.00 $38.21 6,802
2015-09-15 $42.37 $42.60 $42.37 $42.57 $37.83 3,163
2015-09-14 $42.03 $42.07 $41.95 $42.07 $37.38 2,250
2015-09-11 $41.84 $42.17 $41.81 $42.17 $37.47 2,792
2015-09-10 $42.14 $42.14 $42.14 $42.14 $37.45 138
2015-09-09 $42.96 $43.00 $42.19 $42.19 $37.49 1,352
2015-09-08 $42.16 $42.52 $41.99 $42.52 $37.78 22,367
2015-09-04 $41.65 $41.65 $41.40 $41.62 $36.98 4,534
2015-09-03 $42.06 $42.35 $42.00 $42.20 $37.50 70,490

iShares MSCI USA Equal Weighted ETF (EUSA) News Headlines

Recent iShares MSCI USA Equal Weighted ETF (EUSA) News
Similar Companies to iShares MSCI USA Equal Weighted ETF (EUSA) 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.