iShares MSCI South Korea ETF (EWY) Exchange: NYSE ARCA

Data as of March 29, 2024

$67.11 ($-0.19) -0.28%

iShares MSCI South Korea ETF - Daily Information
Click for more stock information on iShares MSCI South Korea ETF.
Daily Information Data
Date March 29, 2024
Open $67.28
Previous Close $67.11
High $67.28
Low $67.01
Adjusted Open $67.28
Previous Adjusted Close $67.11
Adjusted High $67.28
Adjusted Low $67.01

About iShares MSCI South Korea ETF (EWY)

The Fund seeks to track the investment results of the MSCI Korea 25/50 Index (the “Underlying Index”), which primarily consists of stocks traded on the Stock Market Division of the Korea Exchange. The Underlying Index is a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. 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 will at all times invest at least 80% of its assets in the securities of its Underlying Index and in depositary receipts representing securities in its Underlying Index. The Fund may invest the remainder of its assets in other securities, including securities not in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index, and in other investments, including futures contracts, options on futures contracts, other types of options and swaps related to its Underlying Index, as well as cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. 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 South Korea ETF (EWY)

Date Open High Low Close Adj.Close Volume
2024-03-28 $67.28 $67.28 $67.01 $67.11 $67.11 2,842,989
2024-03-27 $67.25 $67.32 $67.01 $67.30 $67.30 2,239,105
2024-03-26 $67.85 $67.85 $67.36 $67.40 $67.40 2,107,322
2024-03-25 $67.10 $67.61 $67.10 $67.52 $67.52 1,428,447
2024-03-22 $67.13 $67.25 $66.90 $67.05 $67.05 2,202,235
2024-03-21 $68.07 $68.20 $67.53 $67.53 $67.53 4,593,015
2024-03-20 $65.77 $66.83 $65.70 $66.83 $66.83 2,795,363
2024-03-19 $64.88 $65.40 $64.74 $65.28 $65.28 3,755,311
2024-03-18 $66.11 $66.17 $65.73 $65.76 $65.76 2,891,050
2024-03-15 $65.75 $65.91 $65.48 $65.59 $65.59 4,508,883
2024-03-14 $67.42 $67.58 $66.81 $67.05 $67.05 5,284,424
2024-03-13 $67.07 $67.18 $66.90 $67.09 $67.09 4,187,995
2024-03-12 $66.97 $67.27 $66.56 $67.22 $67.22 4,120,366
2024-03-11 $66.27 $66.34 $66.00 $66.23 $66.23 2,503,014
2024-03-08 $66.83 $66.99 $66.16 $66.27 $66.27 3,129,508
2024-03-07 $65.31 $65.89 $65.28 $65.88 $65.88 2,205,315
2024-03-06 $64.80 $65.27 $64.79 $65.08 $65.08 3,002,303
2024-03-05 $64.84 $64.93 $64.08 $64.31 $64.31 3,485,728
2024-03-04 $65.58 $65.73 $65.46 $65.60 $65.60 4,045,402
2024-03-01 $64.23 $65.13 $64.09 $64.93 $64.93 3,928,786
2024-02-29 $64.58 $64.58 $63.91 $64.11 $64.11 3,145,140
2024-02-28 $64.23 $64.32 $64.10 $64.15 $64.15 2,630,968
2024-02-27 $63.73 $63.77 $63.55 $63.62 $63.62 3,637,597
2024-02-26 $64.22 $64.43 $64.12 $64.20 $64.20 2,279,135
2024-02-23 $64.81 $65.23 $64.79 $65.16 $65.16 5,291,276
2024-02-22 $64.90 $65.15 $64.79 $65.13 $65.13 2,127,457
2024-02-21 $64.23 $64.32 $63.89 $64.30 $64.30 2,171,723
2024-02-20 $64.38 $64.57 $64.12 $64.30 $64.30 2,592,384
2024-02-16 $64.03 $64.49 $63.92 $64.19 $64.19 2,395,594
2024-02-15 $63.59 $63.84 $63.34 $63.79 $63.79 3,214,553
2024-02-14 $63.39 $63.90 $63.29 $63.87 $63.87 2,641,257
2024-02-13 $63.22 $63.31 $62.40 $62.71 $62.71 5,663,462
2024-02-12 $63.77 $65.05 $63.73 $64.45 $64.45 5,135,126
2024-02-09 $63.38 $63.72 $62.98 $63.67 $63.67 2,329,787
2024-02-08 $63.28 $63.39 $63.06 $63.28 $63.28 2,802,744
2024-02-07 $63.39 $63.44 $63.08 $63.28 $63.28 2,740,319
2024-02-06 $62.19 $62.35 $62.04 $62.18 $62.18 3,883,745
2024-02-05 $62.03 $62.37 $61.77 $62.13 $62.13 3,185,167
2024-02-02 $62.69 $62.73 $62.29 $62.61 $62.61 6,471,452
2024-02-01 $60.86 $61.33 $60.69 $61.30 $61.30 4,518,954
2024-01-31 $59.93 $60.25 $59.28 $59.47 $59.47 5,137,869
2024-01-30 $59.92 $60.04 $59.67 $59.91 $59.91 3,851,688
2024-01-29 $60.06 $60.27 $59.76 $60.16 $60.16 3,817,979
2024-01-26 $59.52 $59.70 $59.32 $59.50 $59.50 2,571,924
2024-01-25 $59.10 $59.10 $58.71 $58.90 $58.90 2,970,791
2024-01-24 $59.36 $59.68 $59.12 $59.12 $59.12 4,647,571
2024-01-23 $58.93 $58.96 $58.57 $58.92 $58.92 2,620,451
2024-01-22 $58.50 $58.67 $58.36 $58.53 $58.53 2,629,246
2024-01-19 $58.86 $59.31 $58.58 $59.26 $59.26 4,058,080
2024-01-18 $58.06 $58.56 $58.00 $58.53 $58.53 5,263,233
2024-01-17 $57.20 $57.49 $57.04 $57.46 $57.46 4,157,958
2024-01-16 $59.35 $59.49 $58.88 $58.99 $58.99 3,547,496
2024-01-12 $61.37 $61.78 $61.19 $61.36 $61.36 1,421,098
2024-01-11 $61.66 $61.78 $60.84 $61.53 $61.53 3,780,220
2024-01-10 $61.35 $61.59 $61.10 $61.42 $61.42 4,208,496
2024-01-09 $61.97 $62.09 $61.61 $61.78 $61.78 5,722,430
2024-01-08 $62.43 $63.24 $62.36 $63.21 $63.21 2,027,634
2024-01-05 $62.71 $63.55 $62.66 $62.88 $62.88 2,662,568
2024-01-04 $62.75 $63.05 $62.60 $62.72 $62.72 2,893,040
2024-01-03 $63.22 $63.63 $63.03 $63.35 $63.35 4,219,454
2024-01-02 $64.99 $65.08 $64.52 $64.74 $64.74 2,965,229
2023-12-29 $65.32 $65.92 $65.32 $65.53 $65.53 2,268,508
2023-12-28 $65.90 $66.30 $65.90 $65.98 $65.98 3,135,231
2023-12-27 $64.73 $64.98 $64.67 $64.85 $64.85 2,629,916
2023-12-26 $64.24 $64.40 $63.94 $64.27 $64.27 1,926,818
2023-12-22 $63.94 $64.16 $63.75 $63.97 $63.97 1,898,369
2023-12-21 $63.95 $64.13 $63.59 $64.12 $64.12 2,925,967
2023-12-20 $63.98 $64.12 $63.02 $63.12 $63.12 4,834,493
2023-12-19 $64.40 $64.96 $64.40 $64.91 $63.26 2,244,035
2023-12-18 $64.25 $64.40 $64.00 $64.19 $62.55 2,963,122
2023-12-15 $64.18 $64.47 $63.85 $63.94 $62.31 3,330,963
2023-12-14 $64.16 $64.88 $64.11 $64.65 $63.00 4,700,906
2023-12-13 $62.06 $64.02 $61.80 $63.81 $62.18 3,452,002
2023-12-12 $62.74 $63.08 $62.37 $63.05 $61.44 2,603,776
2023-12-11 $62.18 $62.80 $62.16 $62.71 $61.11 1,918,648
2023-12-08 $62.12 $62.52 $61.74 $62.16 $62.16 2,212,249
2023-12-07 $61.41 $61.90 $61.25 $61.80 $61.80 2,767,780
2023-12-06 $61.80 $61.80 $61.13 $61.14 $61.14 2,897,969
2023-12-05 $61.40 $61.68 $61.15 $61.54 $61.54 3,223,343
2023-12-04 $62.33 $62.58 $61.83 $62.05 $62.05 3,128,895
2023-12-01 $62.29 $63.40 $62.11 $63.32 $63.32 5,116,120
2023-11-30 $63.25 $63.29 $62.77 $63.04 $63.04 4,354,037
2023-11-29 $63.61 $63.83 $63.25 $63.38 $63.38 4,689,378
2023-11-28 $63.21 $63.71 $63.13 $63.49 $63.49 3,722,490
2023-11-27 $62.22 $62.63 $62.16 $62.56 $62.56 3,574,759
2023-11-24 $62.09 $62.41 $62.08 $62.32 $62.32 1,215,109
2023-11-22 $62.97 $63.19 $62.66 $62.91 $62.91 2,336,777
2023-11-21 $63.33 $63.43 $62.79 $62.88 $62.88 2,048,381
2023-11-20 $62.90 $63.67 $62.90 $63.51 $63.51 2,486,372
2023-11-17 $62.31 $62.43 $62.11 $62.25 $62.25 3,077,710
2023-11-16 $62.76 $63.06 $62.50 $62.78 $62.78 3,018,713
2023-11-15 $62.31 $62.77 $62.18 $62.34 $62.34 3,816,284
2023-11-14 $61.20 $62.04 $61.13 $61.89 $61.89 3,828,033
2023-11-13 $59.43 $59.92 $59.25 $59.69 $59.69 2,075,513
2023-11-10 $59.68 $60.37 $59.44 $60.30 $60.30 2,457,399
2023-11-09 $60.54 $60.78 $59.73 $59.87 $59.87 3,749,053
2023-11-08 $60.45 $60.70 $60.02 $60.47 $60.47 4,219,806
2023-11-07 $61.20 $61.88 $60.91 $61.65 $61.65 4,084,913
2023-11-06 $63.24 $63.39 $62.47 $62.68 $62.68 6,672,359
2023-11-03 $59.48 $59.88 $59.37 $59.67 $59.67 4,603,778
2023-11-02 $57.72 $58.07 $57.56 $58.05 $58.05 6,900,410
2023-11-01 $55.29 $56.27 $55.22 $56.25 $56.25 5,461,817
2023-10-31 $54.88 $55.04 $54.61 $54.95 $54.95 5,454,260
2023-10-30 $55.87 $56.05 $55.47 $55.95 $55.95 3,890,098
2023-10-27 $55.19 $55.28 $54.49 $54.64 $54.64 3,459,669
2023-10-26 $55.30 $55.52 $54.84 $55.17 $55.17 4,788,956
2023-10-25 $56.89 $57.01 $56.25 $56.39 $56.39 3,185,735
2023-10-24 $57.78 $57.96 $57.53 $57.86 $57.86 3,283,931
2023-10-23 $56.71 $57.50 $56.37 $57.11 $57.11 4,255,888
2023-10-20 $57.19 $57.42 $56.87 $56.88 $56.88 3,312,098
2023-10-19 $58.00 $58.37 $57.57 $57.71 $57.71 4,123,115
2023-10-18 $59.09 $59.15 $58.38 $58.47 $58.47 4,125,737
2023-10-17 $58.69 $59.35 $58.66 $59.04 $59.04 4,798,944
2023-10-16 $58.71 $59.13 $58.55 $59.09 $59.09 2,929,466
2023-10-13 $58.99 $59.19 $58.61 $58.76 $58.76 2,900,851
2023-10-12 $59.85 $59.88 $58.87 $59.03 $59.03 3,826,716
2023-10-11 $59.56 $59.59 $59.15 $59.56 $59.56 3,205,749
2023-10-10 $58.02 $58.78 $58.01 $58.55 $58.55 4,431,314
2023-10-09 $57.82 $58.55 $57.45 $58.47 $58.47 2,729,854
2023-10-06 $57.65 $58.82 $57.46 $58.61 $58.61 4,327,774
2023-10-05 $57.61 $58.08 $57.25 $57.98 $57.98 2,738,516
2023-10-04 $57.92 $57.92 $57.40 $57.75 $57.75 5,464,743
2023-10-03 $57.86 $58.31 $57.67 $57.86 $57.86 4,903,142
2023-10-02 $58.64 $58.82 $58.15 $58.45 $58.45 4,489,729
2023-09-29 $59.89 $59.89 $58.82 $58.94 $58.94 3,608,662
2023-09-28 $58.64 $59.46 $58.32 $59.27 $59.27 3,875,915
2023-09-27 $59.16 $59.20 $58.49 $58.72 $58.72 3,407,482
2023-09-26 $59.27 $59.36 $58.62 $58.70 $58.70 3,735,234
2023-09-25 $60.40 $60.71 $60.34 $60.62 $60.62 2,366,005
2023-09-22 $61.15 $61.37 $60.69 $60.80 $60.80 3,217,434
2023-09-21 $60.66 $60.85 $60.45 $60.50 $60.50 3,516,488
2023-09-20 $62.87 $63.10 $62.12 $62.14 $62.14 3,980,600
2023-09-19 $62.55 $62.67 $62.35 $62.58 $62.58 2,983,005
2023-09-18 $63.07 $63.34 $63.03 $63.25 $63.25 3,971,328
2023-09-15 $63.42 $63.74 $63.00 $63.12 $63.12 3,542,230
2023-09-14 $62.87 $63.02 $62.55 $62.84 $62.84 3,040,503
2023-09-13 $62.08 $62.31 $61.93 $62.03 $62.03 2,222,661
2023-09-12 $61.74 $62.17 $61.74 $62.01 $62.01 3,469,360
2023-09-11 $62.64 $62.84 $62.39 $62.78 $62.78 3,339,609
2023-09-08 $61.91 $62.18 $61.74 $61.79 $61.79 2,297,543
2023-09-07 $61.59 $61.87 $61.56 $61.74 $61.74 1,918,862
2023-09-06 $62.42 $62.62 $61.93 $62.02 $62.02 3,067,987
2023-09-05 $62.87 $63.02 $62.74 $62.76 $62.76 2,900,580
2023-09-01 $63.49 $63.67 $62.93 $63.21 $63.21 3,185,477
2023-08-31 $62.63 $62.77 $62.38 $62.45 $62.45 3,582,147
2023-08-30 $62.79 $63.08 $62.68 $62.94 $62.94 2,247,275
2023-08-29 $62.18 $63.38 $62.14 $63.35 $63.35 3,821,155
2023-08-28 $62.47 $62.60 $62.34 $62.51 $62.51 2,498,087
2023-08-25 $61.86 $62.31 $61.35 $62.01 $62.01 4,471,887
2023-08-24 $62.36 $62.43 $61.48 $61.51 $61.51 2,639,442
2023-08-23 $60.86 $61.61 $60.80 $61.55 $61.55 3,027,490
2023-08-22 $61.16 $61.25 $60.72 $60.78 $60.78 2,664,666
2023-08-21 $60.92 $61.12 $60.58 $61.08 $61.08 2,238,551
2023-08-18 $60.29 $60.82 $60.24 $60.67 $60.67 3,258,722
2023-08-17 $61.51 $61.51 $60.72 $60.82 $60.82 3,672,880
2023-08-16 $61.22 $61.41 $60.71 $60.76 $60.76 3,849,196
2023-08-15 $62.48 $62.49 $61.85 $62.01 $62.01 2,872,917
2023-08-14 $62.32 $62.66 $62.14 $62.56 $62.56 3,175,046
2023-08-11 $63.17 $63.43 $62.96 $63.12 $63.12 3,646,715
2023-08-10 $64.38 $64.82 $63.75 $63.86 $63.86 4,979,799
2023-08-09 $64.62 $64.62 $64.01 $64.28 $64.28 4,725,725
2023-08-08 $63.52 $63.82 $63.18 $63.77 $63.77 4,313,663
2023-08-07 $64.64 $64.70 $64.35 $64.65 $64.65 3,096,438
2023-08-04 $65.08 $65.58 $64.78 $64.83 $64.83 3,964,850
2023-08-03 $65.21 $65.67 $65.12 $65.45 $65.45 2,600,002
2023-08-02 $65.85 $65.85 $65.34 $65.48 $65.48 3,994,517
2023-08-01 $67.74 $67.90 $67.42 $67.56 $67.56 3,499,908
2023-07-31 $67.47 $67.69 $67.40 $67.57 $67.57 1,923,629
2023-07-28 $67.24 $67.60 $67.09 $67.49 $67.49 2,593,356
2023-07-27 $67.24 $67.27 $66.24 $66.32 $66.32 3,650,863
2023-07-26 $66.75 $67.81 $66.73 $67.53 $67.53 5,602,950
2023-07-25 $67.64 $67.95 $67.60 $67.90 $67.90 2,735,633
2023-07-24 $67.14 $67.59 $67.07 $67.30 $67.30 3,794,081
2023-07-21 $66.38 $66.43 $65.94 $66.03 $66.03 2,093,772
2023-07-20 $66.64 $66.64 $65.97 $66.00 $66.00 4,177,876
2023-07-19 $67.18 $67.32 $66.93 $67.12 $67.12 2,513,514
2023-07-18 $67.34 $67.56 $67.17 $67.34 $67.34 2,874,790
2023-07-17 $67.15 $67.64 $67.04 $67.54 $67.54 2,565,376
2023-07-14 $67.35 $67.44 $67.12 $67.18 $67.18 3,802,937
2023-07-13 $66.58 $67.14 $66.58 $66.97 $66.97 4,753,958
2023-07-12 $65.61 $66.14 $65.61 $66.10 $66.10 4,337,959
2023-07-11 $64.19 $64.39 $63.97 $64.35 $64.35 2,610,073
2023-07-10 $62.69 $63.25 $62.69 $63.22 $63.22 1,902,819
2023-07-07 $62.73 $63.56 $62.71 $63.14 $63.14 3,412,250
2023-07-06 $63.04 $63.09 $62.48 $62.81 $62.81 3,508,164
2023-07-05 $64.21 $64.26 $63.98 $64.06 $64.06 4,168,386
2023-07-03 $64.62 $65.00 $64.62 $64.79 $64.79 2,258,067
2023-06-30 $63.37 $63.55 $63.20 $63.38 $63.38 3,602,729
2023-06-29 $62.63 $62.84 $62.48 $62.72 $62.72 4,289,395
2023-06-28 $63.06 $63.39 $63.02 $63.28 $63.28 2,875,512
2023-06-27 $64.37 $64.64 $64.26 $64.57 $64.57 2,705,030
2023-06-26 $63.96 $64.09 $63.87 $63.90 $63.90 2,084,533
2023-06-23 $63.51 $63.52 $63.19 $63.31 $63.31 3,514,653
2023-06-22 $64.41 $64.68 $64.36 $64.64 $64.64 2,554,950
2023-06-21 $64.41 $64.83 $64.26 $64.62 $64.62 3,539,926
2023-06-20 $65.46 $65.58 $65.07 $65.18 $65.18 3,317,918
2023-06-16 $66.88 $66.91 $66.38 $66.48 $66.48 3,030,287
2023-06-15 $66.23 $67.08 $66.23 $67.04 $67.04 3,473,905
2023-06-14 $66.76 $67.21 $66.43 $66.88 $66.88 3,448,728
2023-06-13 $67.43 $67.66 $67.17 $67.51 $67.51 4,552,959
2023-06-12 $66.22 $66.68 $66.08 $66.64 $66.64 2,172,390
2023-06-09 $66.49 $66.94 $66.48 $66.68 $66.68 3,362,812
2023-06-08 $65.08 $65.70 $65.01 $65.66 $65.66 2,246,592
2023-06-07 $65.27 $65.44 $64.70 $64.76 $64.76 3,741,236
2023-06-06 $65.17 $65.91 $65.05 $65.70 $65.70 3,245,739
2023-06-05 $64.89 $65.25 $64.89 $65.13 $65.13 2,721,106
2023-06-02 $64.86 $65.30 $64.86 $65.16 $65.16 4,695,185
2023-06-01 $62.93 $63.79 $62.89 $63.76 $63.76 3,279,360
2023-05-31 $62.71 $62.85 $62.27 $62.78 $62.78 3,593,606
2023-05-30 $63.81 $63.81 $63.33 $63.44 $63.44 3,506,242
2023-05-26 $62.32 $63.16 $62.32 $63.10 $63.10 3,131,379
2023-05-25 $62.34 $62.34 $61.90 $62.05 $62.05 3,058,432
2023-05-24 $62.75 $62.77 $62.32 $62.35 $62.35 2,826,952
2023-05-23 $62.78 $62.99 $62.31 $62.35 $62.35 3,130,840
2023-05-22 $62.98 $63.20 $62.95 $63.11 $63.11 2,102,651
2023-05-19 $62.00 $62.15 $61.80 $62.05 $62.05 3,780,456
2023-05-18 $60.87 $61.24 $60.64 $61.20 $61.20 3,852,403
2023-05-17 $60.46 $60.80 $60.27 $60.73 $60.73 2,780,642
2023-05-16 $59.80 $59.94 $59.54 $59.59 $59.59 2,381,794
2023-05-15 $59.74 $60.27 $59.72 $60.22 $60.22 3,369,874
2023-05-12 $59.65 $59.70 $59.14 $59.27 $59.27 2,862,043
2023-05-11 $59.97 $60.10 $59.61 $60.06 $60.06 5,277,805
2023-05-10 $61.23 $61.26 $60.65 $61.06 $61.06 3,639,360
2023-05-09 $61.04 $61.10 $60.91 $60.98 $60.98 3,066,106
2023-05-08 $61.55 $61.62 $61.45 $61.55 $61.55 2,675,164
2023-05-05 $60.91 $61.72 $60.85 $61.59 $61.59 2,267,123
2023-05-04 $60.58 $60.69 $60.38 $60.56 $60.56 2,580,917
2023-05-03 $60.44 $60.80 $60.05 $60.08 $60.08 3,012,412
2023-05-02 $60.59 $60.72 $60.30 $60.40 $60.40 2,906,525
2023-05-01 $60.46 $60.84 $60.18 $60.27 $60.27 2,247,117
2023-04-28 $60.30 $60.67 $60.25 $60.67 $60.67 3,186,981
2023-04-27 $59.80 $60.63 $59.80 $60.53 $60.53 1,961,498
2023-04-26 $59.88 $60.06 $59.61 $59.76 $59.76 1,803,422
2023-04-25 $59.90 $59.94 $59.41 $59.43 $59.43 2,554,555
2023-04-24 $61.17 $61.27 $60.94 $61.16 $61.16 1,984,825
2023-04-21 $61.68 $61.69 $61.20 $61.56 $61.56 3,255,528
2023-04-20 $62.38 $62.64 $62.06 $62.16 $62.16 3,163,005
2023-04-19 $62.21 $62.45 $62.12 $62.36 $62.36 1,804,048
2023-04-18 $63.10 $63.16 $62.78 $62.97 $62.97 1,932,622
2023-04-17 $62.84 $62.93 $62.57 $62.83 $62.83 2,451,348
2023-04-14 $63.53 $63.77 $63.00 $63.35 $63.35 2,561,968
2023-04-13 $63.62 $64.04 $63.58 $64.01 $64.01 3,664,535
2023-04-12 $62.67 $62.76 $62.07 $62.16 $62.16 4,454,595
2023-04-11 $62.14 $62.18 $61.93 $62.02 $62.02 3,108,769
2023-04-10 $60.82 $61.30 $60.75 $61.26 $61.26 3,375,718
2023-04-06 $59.74 $60.13 $59.50 $59.96 $59.96 2,641,796
2023-04-05 $61.04 $61.15 $60.48 $60.62 $60.62 3,170,818
2023-04-04 $60.55 $60.78 $60.37 $60.55 $60.55 2,870,374
2023-04-03 $60.30 $60.90 $60.20 $60.86 $60.86 3,320,752
2023-03-31 $61.07 $61.52 $60.89 $61.22 $61.22 3,563,501
2023-03-30 $60.59 $60.75 $60.47 $60.68 $60.68 2,634,171
2023-03-29 $60.17 $60.27 $59.76 $60.00 $60.00 2,756,423
2023-03-28 $59.90 $60.11 $59.83 $60.03 $60.03 2,321,056
2023-03-27 $59.44 $59.62 $59.24 $59.49 $59.49 2,738,597
2023-03-24 $59.15 $59.77 $58.96 $59.69 $59.69 3,021,864
2023-03-23 $60.72 $61.27 $60.09 $60.47 $60.47 4,697,906
2023-03-22 $59.53 $60.76 $59.42 $59.49 $59.49 5,584,666
2023-03-21 $58.95 $59.18 $58.67 $59.13 $59.13 2,967,937
2023-03-20 $58.50 $58.84 $58.44 $58.81 $58.81 3,445,881
2023-03-17 $58.64 $58.85 $58.30 $58.33 $58.33 4,050,989
2023-03-16 $57.77 $59.08 $57.64 $59.05 $59.05 4,800,522
2023-03-15 $56.92 $57.48 $56.78 $57.30 $57.30 5,837,886
2023-03-14 $58.09 $58.42 $57.90 $58.24 $58.24 5,901,424
2023-03-13 $58.42 $59.27 $58.42 $59.02 $59.02 9,957,140
2023-03-10 $58.32 $58.77 $57.72 $57.77 $57.77 6,017,785
2023-03-09 $58.62 $58.83 $57.66 $57.74 $57.74 4,216,054
2023-03-08 $59.07 $59.34 $58.83 $59.19 $59.19 4,029,856
2023-03-07 $60.31 $60.32 $59.01 $59.03 $59.03 6,383,395
2023-03-06 $60.90 $61.07 $60.64 $60.73 $60.73 5,455,098
2023-03-03 $59.91 $60.66 $59.75 $60.60 $60.60 4,393,221
2023-03-02 $58.86 $59.40 $58.78 $59.36 $59.36 6,722,447
2023-03-01 $59.86 $60.09 $59.37 $59.62 $59.62 7,552,626
2023-02-28 $58.69 $58.93 $58.41 $58.50 $58.50 4,519,660
2023-02-27 $58.79 $59.01 $58.64 $58.72 $58.72 5,584,333
2023-02-24 $58.81 $58.94 $58.36 $58.61 $58.61 6,601,007
2023-02-23 $60.78 $60.89 $60.04 $60.52 $60.52 5,879,059
2023-02-22 $59.78 $59.95 $59.36 $59.52 $59.52 4,846,214
2023-02-21 $60.69 $60.83 $60.01 $60.11 $60.11 2,411,463
2023-02-17 $60.70 $60.96 $60.35 $60.89 $60.89 2,000,956
2023-02-16 $61.10 $61.86 $61.05 $61.45 $61.45 2,751,904
2023-02-15 $60.60 $60.84 $60.34 $60.79 $60.79 2,817,128
2023-02-14 $62.41 $63.04 $62.09 $62.60 $62.60 4,276,221
2023-02-13 $62.01 $62.61 $61.88 $62.61 $62.61 3,013,016
2023-02-10 $62.65 $62.79 $62.32 $62.48 $62.48 2,558,726
2023-02-09 $63.69 $63.78 $62.55 $62.72 $62.72 3,230,063
2023-02-08 $63.42 $63.44 $62.79 $62.91 $62.91 2,461,273
2023-02-07 $62.15 $62.93 $61.90 $62.75 $62.75 3,731,649
2023-02-06 $61.79 $62.06 $61.41 $61.59 $61.59 3,713,332
2023-02-03 $63.91 $64.36 $63.30 $63.40 $63.40 3,588,261
2023-02-02 $65.31 $65.34 $64.68 $65.10 $65.10 3,281,759
2023-02-01 $64.25 $65.41 $63.88 $65.11 $65.11 4,154,750
2023-01-31 $63.04 $63.48 $62.88 $63.47 $63.47 2,154,638
2023-01-30 $64.19 $64.42 $63.96 $63.97 $63.97 2,636,484
2023-01-27 $65.05 $65.62 $65.00 $65.41 $65.41 3,447,209
2023-01-26 $65.00 $65.09 $64.57 $65.09 $65.09 4,094,270
2023-01-25 $63.41 $63.86 $63.18 $63.86 $63.86 3,197,585
2023-01-24 $63.44 $63.92 $63.31 $63.71 $63.71 3,068,937
2023-01-23 $63.47 $64.19 $63.36 $63.90 $63.90 3,415,464
2023-01-20 $62.65 $63.26 $62.47 $63.24 $63.24 2,403,342
2023-01-19 $62.02 $62.27 $61.74 $62.17 $62.17 2,458,622
2023-01-18 $62.62 $62.72 $61.32 $61.32 $61.32 3,102,097
2023-01-17 $62.28 $62.33 $62.07 $62.25 $62.25 3,123,681
2023-01-13 $61.81 $62.54 $61.81 $62.42 $62.42 2,342,636
2023-01-12 $61.65 $62.20 $61.02 $61.96 $61.96 3,731,501
2023-01-11 $61.12 $61.52 $60.98 $61.51 $61.51 2,534,775
2023-01-10 $60.95 $61.36 $60.76 $61.35 $61.35 2,104,840
2023-01-09 $61.29 $61.88 $61.09 $61.15 $61.15 3,832,975
2023-01-06 $58.74 $59.95 $58.32 $59.89 $59.89 4,759,620
2023-01-05 $56.87 $57.11 $56.69 $57.01 $57.01 2,256,677
2023-01-04 $57.14 $57.71 $56.83 $57.62 $57.62 5,008,912
2023-01-03 $55.90 $56.29 $55.22 $55.43 $55.43 5,379,776
2022-12-30 $57.03 $57.29 $56.13 $56.48 $56.48 4,703,772
2022-12-29 $56.69 $57.16 $56.54 $57.13 $57.13 2,483,032
2022-12-28 $57.37 $57.47 $56.51 $56.61 $56.61 2,829,213
2022-12-27 $57.60 $57.82 $57.52 $57.65 $57.65 2,665,942
2022-12-23 $56.69 $57.06 $56.51 $57.04 $57.04 2,094,773
2022-12-22 $57.36 $57.43 $56.55 $56.90 $56.90 3,310,592
2022-12-21 $57.02 $57.41 $56.86 $57.32 $57.32 2,698,332
2022-12-20 $57.17 $57.52 $57.09 $57.44 $57.44 4,004,415
2022-12-19 $56.94 $57.06 $56.51 $56.65 $56.65 1,977,143
2022-12-16 $56.29 $56.53 $56.15 $56.31 $56.31 3,406,131
2022-12-15 $56.29 $56.36 $55.44 $55.50 $55.50 5,242,976
2022-12-14 $58.13 $58.43 $57.35 $58.01 $58.01 3,906,628
2022-12-13 $58.67 $58.73 $57.93 $58.25 $58.25 7,042,034
2022-12-12 $57.97 $58.25 $57.83 $58.20 $57.51 1,931,266
2022-12-09 $58.11 $58.55 $58.00 $58.04 $57.35 2,358,324
2022-12-08 $57.56 $57.75 $57.37 $57.62 $56.94 3,156,317
2022-12-07 $57.16 $57.52 $56.95 $57.39 $56.71 3,838,878
2022-12-06 $57.67 $57.69 $56.97 $57.08 $56.40 3,026,520
2022-12-05 $58.93 $58.97 $58.03 $58.06 $57.37 5,087,042
2022-12-02 $58.82 $59.59 $58.75 $59.44 $59.44 2,847,232
2022-12-01 $60.60 $60.69 $59.95 $60.31 $60.31 4,235,771
2022-11-30 $59.62 $60.90 $59.02 $60.70 $60.70 7,911,909
2022-11-29 $58.10 $58.44 $58.06 $58.36 $58.36 3,667,653
2022-11-28 $57.34 $57.64 $56.84 $56.84 $56.84 2,159,299
2022-11-25 $57.75 $57.95 $57.67 $57.87 $57.87 1,231,185
2022-11-23 $56.97 $57.97 $56.97 $57.95 $57.95 3,526,188
2022-11-22 $56.46 $56.89 $56.44 $56.86 $56.86 3,118,693
2022-11-21 $56.48 $56.63 $56.21 $56.46 $56.46 2,917,253
2022-11-18 $58.17 $58.17 $57.68 $58.05 $58.05 3,052,744
2022-11-17 $56.94 $57.73 $56.94 $57.68 $57.68 4,173,956
2022-11-16 $59.34 $59.45 $58.55 $58.57 $58.57 3,605,778
2022-11-15 $60.89 $60.95 $59.78 $60.36 $60.36 3,999,734
2022-11-14 $59.41 $60.04 $59.33 $59.57 $59.57 3,252,876
2022-11-11 $60.01 $60.77 $59.95 $60.73 $60.73 5,158,551
2022-11-10 $57.63 $58.43 $57.33 $58.38 $58.38 5,850,029
2022-11-09 $56.55 $56.73 $55.80 $55.84 $55.84 4,048,446
2022-11-08 $55.86 $56.31 $55.51 $55.92 $55.92 5,085,287
2022-11-07 $54.80 $54.96 $54.33 $54.71 $54.71 2,222,405
2022-11-04 $53.55 $53.97 $53.13 $53.93 $53.93 4,473,653
2022-11-03 $51.74 $52.24 $51.55 $52.03 $52.03 3,403,091
2022-11-02 $52.76 $53.32 $51.70 $51.74 $51.74 5,183,677
2022-11-01 $53.06 $53.17 $52.46 $52.71 $52.71 3,480,622
2022-10-31 $51.59 $51.90 $51.50 $51.81 $51.81 2,391,707
2022-10-28 $51.25 $51.90 $51.16 $51.82 $51.82 3,957,988
2022-10-27 $51.73 $52.20 $51.48 $51.50 $51.50 3,190,285
2022-10-26 $50.86 $51.92 $50.82 $51.53 $51.53 6,001,777
2022-10-25 $50.00 $50.77 $50.00 $50.60 $50.60 3,376,195
2022-10-24 $49.49 $49.88 $49.32 $49.76 $49.76 6,651,455
2022-10-21 $49.35 $50.37 $49.15 $50.34 $50.34 3,923,289
2022-10-20 $49.74 $50.32 $49.46 $49.54 $49.54 3,502,260
2022-10-19 $49.59 $49.89 $49.25 $49.55 $49.55 2,200,590
2022-10-18 $50.78 $50.85 $49.80 $50.20 $50.20 4,380,474
2022-10-17 $49.87 $50.24 $49.81 $50.14 $50.14 3,352,979
2022-10-14 $49.62 $49.66 $48.48 $48.61 $48.61 3,665,121
2022-10-13 $47.53 $49.35 $47.19 $49.09 $49.09 7,037,730
2022-10-12 $49.12 $49.26 $48.89 $49.12 $49.12 3,033,224
2022-10-11 $48.75 $49.17 $48.40 $48.62 $48.62 4,711,610
2022-10-10 $49.15 $49.16 $48.53 $48.70 $48.70 3,936,997
2022-10-07 $50.15 $50.23 $49.29 $49.36 $49.36 2,783,895
2022-10-06 $50.44 $50.76 $50.14 $50.21 $50.21 3,865,604
2022-10-05 $49.69 $50.15 $49.19 $49.83 $49.83 3,765,585
2022-10-04 $49.86 $50.70 $49.81 $50.70 $50.70 4,960,514
2022-10-03 $47.66 $48.55 $47.55 $48.42 $48.42 3,848,484
2022-09-30 $47.90 $48.20 $47.32 $47.36 $47.36 3,447,645
2022-09-29 $48.54 $48.60 $47.87 $48.25 $48.25 4,114,024
2022-09-28 $48.35 $49.48 $48.25 $49.36 $49.36 3,891,081
2022-09-27 $49.85 $50.01 $48.93 $49.21 $49.21 3,888,670
2022-09-26 $49.84 $50.12 $49.34 $49.52 $49.52 2,994,475
2022-09-23 $51.14 $51.18 $50.23 $50.57 $50.57 4,129,647
2022-09-22 $52.65 $52.78 $52.23 $52.40 $52.40 2,528,752
2022-09-21 $53.54 $54.15 $52.85 $53.03 $53.03 3,428,025
2022-09-20 $53.79 $53.80 $53.37 $53.57 $53.57 2,231,864
2022-09-19 $53.80 $54.37 $53.74 $54.31 $54.31 2,127,489
2022-09-16 $53.99 $54.58 $53.89 $54.40 $54.40 2,755,594
2022-09-15 $54.28 $54.56 $53.87 $53.95 $53.95 2,486,464
2022-09-14 $54.92 $55.28 $54.66 $55.10 $55.10 4,317,306
2022-09-13 $55.35 $55.63 $54.42 $54.50 $54.50 3,232,945
2022-09-12 $56.16 $56.66 $56.09 $56.33 $56.33 3,393,934
2022-09-09 $55.32 $55.89 $55.26 $55.85 $55.85 4,920,747
2022-09-08 $54.28 $54.71 $54.16 $54.67 $54.67 2,243,314
2022-09-07 $54.21 $55.32 $54.19 $55.29 $55.29 2,862,436
2022-09-06 $55.39 $55.47 $54.88 $54.96 $54.96 2,209,527
2022-09-02 $56.73 $56.86 $55.81 $55.93 $55.93 2,947,381
2022-09-01 $56.76 $56.80 $56.23 $56.68 $56.68 3,068,198
2022-08-31 $58.41 $58.49 $57.88 $57.91 $57.91 2,607,396
2022-08-30 $57.93 $57.99 $56.92 $57.23 $57.23 3,885,969
2022-08-29 $57.20 $57.47 $57.05 $57.28 $57.28 2,313,389
2022-08-26 $59.61 $59.71 $57.87 $57.89 $57.89 4,107,535
2022-08-25 $58.98 $59.62 $58.92 $59.62 $59.62 4,719,703
2022-08-24 $57.98 $58.60 $57.89 $58.42 $58.42 4,527,069
2022-08-23 $57.78 $58.47 $57.71 $58.08 $58.08 4,559,297
2022-08-22 $58.05 $58.21 $57.71 $57.80 $57.80 2,333,942
2022-08-19 $59.23 $59.24 $58.75 $58.92 $58.92 2,280,979
2022-08-18 $60.35 $60.40 $59.96 $60.04 $60.04 2,729,732
2022-08-17 $60.68 $60.98 $60.38 $60.67 $60.67 1,686,894
2022-08-16 $61.48 $61.80 $61.40 $61.61 $61.61 1,752,696
2022-08-15 $61.56 $61.92 $61.51 $61.56 $61.56 1,625,212
2022-08-12 $61.73 $62.21 $61.59 $62.19 $62.19 1,899,806
2022-08-11 $61.96 $62.36 $61.25 $61.32 $61.32 2,347,980
2022-08-10 $61.23 $61.62 $61.07 $61.58 $61.58 2,584,962
2022-08-09 $61.12 $61.12 $60.75 $60.78 $60.78 1,512,771
2022-08-08 $60.99 $61.48 $60.94 $61.06 $61.06 2,121,470
2022-08-05 $60.65 $61.07 $60.56 $60.73 $60.73 1,514,562
2022-08-04 $60.43 $60.87 $60.36 $60.73 $60.73 2,219,330
2022-08-03 $60.15 $60.57 $59.87 $60.46 $60.46 2,493,430
2022-08-02 $59.45 $60.02 $59.18 $59.43 $59.43 8,176,032
2022-08-01 $59.77 $60.50 $59.48 $59.86 $59.86 3,267,099
2022-07-29 $59.87 $60.59 $59.57 $60.55 $60.55 4,935,782
2022-07-28 $59.99 $60.64 $59.70 $60.52 $60.52 3,013,839
2022-07-27 $59.00 $59.99 $58.85 $59.84 $59.84 2,606,749
2022-07-26 $59.00 $59.18 $58.58 $58.63 $58.63 2,983,250
2022-07-25 $59.00 $59.15 $58.65 $58.78 $58.78 2,987,231
2022-07-22 $58.77 $58.98 $58.25 $58.47 $58.47 2,988,058
2022-07-21 $58.79 $59.28 $58.55 $59.22 $59.22 2,638,835
2022-07-20 $58.19 $58.52 $58.00 $58.26 $58.26 2,674,823
2022-07-19 $58.22 $58.77 $58.20 $58.69 $58.69 4,085,401
2022-07-18 $57.86 $58.04 $57.15 $57.28 $57.28 3,178,951
2022-07-15 $56.40 $56.87 $56.09 $56.85 $56.85 2,430,872
2022-07-14 $55.72 $56.06 $55.02 $55.96 $55.96 4,120,592
2022-07-13 $56.34 $57.21 $56.21 $57.00 $57.00 3,105,035
2022-07-12 $56.65 $56.98 $56.43 $56.58 $56.58 2,976,473
2022-07-11 $56.89 $56.95 $56.31 $56.63 $56.63 3,305,021
2022-07-08 $57.78 $58.47 $57.65 $58.30 $58.30 2,733,274
2022-07-07 $57.44 $58.05 $57.44 $57.88 $57.88 4,253,652
2022-07-06 $56.46 $56.72 $56.11 $56.52 $56.52 3,157,703
2022-07-05 $56.26 $57.04 $56.09 $57.00 $57.00 5,183,841
2022-07-01 $56.94 $57.44 $56.56 $57.40 $57.40 4,148,159
2022-06-30 $57.30 $58.43 $57.06 $58.19 $58.19 4,018,944
2022-06-29 $58.47 $58.54 $58.01 $58.15 $58.15 2,592,715
2022-06-28 $59.90 $60.04 $59.04 $59.06 $59.06 2,283,443
2022-06-27 $59.78 $59.88 $59.36 $59.50 $59.50 2,886,136
2022-06-24 $58.39 $59.58 $58.32 $59.50 $59.50 4,242,989
2022-06-23 $57.05 $57.36 $56.73 $57.22 $57.22 3,253,174
2022-06-22 $57.54 $58.13 $57.45 $57.81 $57.81 3,794,493
2022-06-21 $59.37 $59.77 $59.34 $59.57 $59.57 3,220,746
2022-06-17 $59.46 $59.95 $59.22 $59.70 $59.70 4,425,627
2022-06-16 $59.24 $59.58 $58.74 $59.24 $59.24 6,134,974
2022-06-15 $60.16 $61.51 $59.86 $61.00 $61.00 4,080,663
2022-06-14 $60.86 $61.05 $60.44 $60.96 $60.96 3,781,828
2022-06-13 $61.09 $61.30 $60.08 $60.26 $60.26 6,444,696
2022-06-10 $63.85 $63.89 $63.06 $63.13 $63.13 4,945,232
2022-06-09 $65.94 $66.13 $64.73 $64.78 $64.78 2,795,996
2022-06-08 $66.34 $66.61 $65.94 $66.03 $66.03 2,349,138
2022-06-07 $65.96 $66.54 $65.86 $66.50 $66.50 2,409,125
2022-06-06 $67.87 $68.22 $66.76 $66.89 $66.89 2,208,922
2022-06-03 $67.63 $67.63 $66.92 $67.02 $67.02 2,461,149
2022-06-02 $67.63 $68.66 $67.54 $68.60 $68.60 2,527,475
2022-06-01 $68.58 $68.73 $67.35 $67.61 $67.61 3,372,175
2022-05-31 $68.72 $68.81 $67.99 $68.04 $68.04 4,882,415
2022-05-27 $67.40 $67.72 $67.30 $67.60 $67.60 2,091,864
2022-05-26 $65.87 $66.69 $65.75 $66.56 $66.56 2,392,451
2022-05-25 $65.42 $66.16 $65.39 $66.00 $66.00 2,680,169
2022-05-24 $65.78 $66.26 $65.40 $66.12 $66.12 2,934,754
2022-05-23 $66.76 $67.35 $66.69 $67.13 $67.13 2,670,972
2022-05-20 $66.34 $66.48 $65.28 $66.12 $66.12 3,717,770
2022-05-19 $64.66 $65.74 $64.63 $65.47 $65.47 3,652,795
2022-05-18 $65.83 $65.89 $64.12 $64.23 $64.23 4,441,346
2022-05-17 $66.25 $66.55 $65.99 $66.44 $66.44 2,891,321
2022-05-16 $64.69 $64.96 $64.52 $64.74 $64.74 2,445,422
2022-05-13 $64.72 $65.51 $64.68 $65.49 $65.49 2,784,569
2022-05-12 $62.83 $63.34 $62.17 $62.68 $62.68 5,650,979
2022-05-11 $64.35 $64.95 $63.58 $63.60 $63.60 5,222,338
2022-05-10 $64.87 $64.94 $63.85 $64.30 $64.30 5,457,447
2022-05-09 $64.79 $64.91 $63.96 $64.01 $64.01 4,959,279
2022-05-06 $65.70 $66.23 $65.43 $66.13 $66.13 8,165,774
2022-05-05 $67.26 $67.26 $65.07 $65.88 $65.88 4,649,849
2022-05-04 $67.05 $68.39 $66.43 $68.26 $68.26 4,462,895
2022-05-03 $66.91 $67.25 $66.77 $67.07 $67.07 2,381,341
2022-05-02 $66.70 $66.94 $66.04 $66.86 $66.86 3,881,313
2022-04-29 $67.26 $67.75 $66.56 $66.64 $66.64 4,966,300
2022-04-28 $65.97 $66.60 $65.48 $66.35 $66.35 2,938,012
2022-04-27 $65.07 $65.58 $64.83 $65.20 $65.20 4,029,715
2022-04-26 $66.46 $66.54 $65.07 $65.13 $65.13 3,408,215
2022-04-25 $66.64 $67.14 $66.28 $67.03 $67.03 3,324,607
2022-04-22 $68.25 $68.30 $67.46 $67.51 $67.51 2,586,265
2022-04-21 $69.47 $69.69 $68.21 $68.32 $68.32 2,268,475
2022-04-20 $69.41 $69.67 $69.16 $69.57 $69.57 2,122,743
2022-04-19 $68.57 $69.19 $68.40 $69.17 $69.17 1,750,257
2022-04-18 $68.65 $69.10 $68.50 $68.68 $68.68 1,819,612
2022-04-14 $69.37 $69.44 $68.73 $68.73 $68.73 2,159,472
2022-04-13 $69.56 $70.27 $69.56 $70.25 $70.25 2,546,517
2022-04-12 $69.12 $69.14 $68.40 $68.52 $68.52 2,604,139
2022-04-11 $68.92 $69.01 $68.28 $68.38 $68.38 2,155,161
2022-04-08 $69.20 $69.40 $68.87 $68.90 $68.90 2,981,214
2022-04-07 $69.63 $69.82 $69.20 $69.55 $69.55 3,614,980
2022-04-06 $70.59 $70.71 $69.81 $69.99 $69.99 4,214,692
2022-04-05 $71.71 $71.74 $70.72 $70.86 $70.86 3,716,342
2022-04-04 $71.73 $72.08 $71.51 $72.03 $72.03 2,010,061
2022-04-01 $71.37 $71.37 $70.77 $71.02 $71.02 2,389,145
2022-03-31 $71.68 $71.84 $71.17 $71.23 $71.23 3,840,633
2022-03-30 $71.70 $72.06 $71.36 $71.55 $71.55 2,405,000
2022-03-29 $72.20 $72.51 $71.90 $72.50 $72.50 3,395,480
2022-03-28 $70.68 $70.89 $70.24 $70.88 $70.88 2,430,457
2022-03-25 $70.43 $70.50 $69.95 $70.17 $70.17 2,823,145
2022-03-24 $70.47 $71.06 $70.37 $70.96 $70.96 2,925,392
2022-03-23 $70.83 $71.05 $70.53 $70.53 $70.53 3,993,735
2022-03-22 $70.86 $71.26 $70.79 $71.22 $71.22 2,908,423
2022-03-21 $70.32 $70.38 $69.91 $70.02 $70.02 3,449,913
2022-03-18 $70.42 $71.66 $70.37 $71.50 $71.50 4,515,303
2022-03-17 $70.68 $71.30 $70.48 $71.13 $71.13 4,226,807
2022-03-16 $68.96 $70.55 $68.78 $70.52 $70.52 7,770,373
2022-03-15 $66.80 $67.56 $66.60 $67.56 $67.56 5,357,913
2022-03-14 $67.50 $67.83 $66.73 $66.82 $66.82 8,717,787
2022-03-11 $68.50 $68.63 $67.11 $67.11 $67.11 5,444,804
2022-03-10 $68.68 $68.79 $67.80 $68.13 $68.13 8,852,154
2022-03-09 $68.73 $70.43 $68.46 $70.25 $70.25 5,768,621
2022-03-08 $67.56 $68.29 $67.00 $67.58 $67.58 5,831,205
2022-03-07 $68.74 $68.83 $67.06 $67.11 $67.11 5,006,707
2022-03-04 $70.23 $70.41 $69.59 $69.99 $69.99 3,498,862
2022-03-03 $72.45 $72.46 $71.62 $72.02 $72.02 6,060,191
2022-03-02 $71.18 $71.80 $70.93 $71.53 $71.53 4,196,431
2022-03-01 $72.22 $72.74 $71.06 $71.49 $71.49 3,960,503
2022-02-28 $71.39 $72.58 $71.19 $72.41 $72.41 4,397,878
2022-02-25 $71.22 $72.71 $71.08 $72.66 $72.66 4,717,592
2022-02-24 $68.73 $70.73 $68.60 $70.63 $70.63 7,428,371
2022-02-23 $73.10 $73.10 $71.73 $71.83 $71.83 3,473,053
2022-02-22 $72.85 $73.19 $72.32 $72.77 $72.77 4,580,034
2022-02-18 $73.33 $73.38 $72.76 $72.98 $72.98 4,427,271
2022-02-17 $73.81 $73.93 $73.03 $73.10 $73.10 3,613,444
2022-02-16 $73.13 $73.96 $73.08 $73.68 $73.68 4,395,419
2022-02-15 $72.50 $72.87 $72.36 $72.80 $72.80 3,388,287
2022-02-14 $72.51 $72.55 $71.88 $72.24 $72.24 4,240,376
2022-02-11 $74.04 $74.41 $72.81 $72.90 $72.90 6,190,128
2022-02-10 $73.64 $74.66 $73.50 $73.64 $73.64 5,501,793
2022-02-09 $74.00 $74.51 $73.96 $74.50 $74.50 5,753,191
2022-02-08 $72.27 $73.24 $72.27 $73.18 $73.18 8,012,460
2022-02-07 $72.30 $73.34 $72.07 $72.96 $72.96 11,963,085
2022-02-04 $72.31 $72.98 $72.08 $72.72 $72.72 4,382,140
2022-02-03 $71.85 $72.23 $71.79 $71.98 $71.98 4,325,416
2022-02-02 $73.27 $73.55 $72.89 $73.50 $73.50 3,388,159
2022-02-01 $72.68 $72.99 $71.97 $72.98 $72.98 3,689,254
2022-01-31 $71.52 $72.49 $71.50 $72.39 $72.39 4,154,516
2022-01-28 $70.21 $70.66 $69.86 $70.60 $70.60 4,599,933
2022-01-27 $69.60 $70.09 $69.14 $69.21 $69.21 6,345,267
2022-01-26 $72.34 $72.62 $70.87 $71.10 $71.10 7,553,701
2022-01-25 $71.69 $72.43 $71.38 $72.03 $72.03 6,430,677
2022-01-24 $72.94 $73.22 $71.06 $73.10 $73.10 8,418,426
2022-01-21 $75.29 $75.47 $74.46 $74.52 $74.52 5,066,077
2022-01-20 $76.42 $76.94 $75.31 $75.47 $75.47 4,311,424
2022-01-19 $76.23 $76.23 $75.74 $75.83 $75.83 3,648,647
2022-01-18 $75.69 $75.69 $74.96 $74.99 $74.99 5,030,520
2022-01-14 $77.36 $77.69 $77.01 $77.28 $77.28 4,122,007
2022-01-13 $79.36 $79.37 $78.37 $78.37 $78.37 3,893,143
2022-01-12 $79.25 $79.84 $79.25 $79.77 $79.77 4,059,065
2022-01-11 $77.30 $78.35 $77.08 $78.22 $78.22 4,487,019
2022-01-10 $76.43 $76.57 $75.67 $76.32 $76.32 3,983,426
2022-01-07 $76.78 $77.55 $76.45 $77.53 $77.53 4,279,549
2022-01-06 $75.88 $76.23 $75.52 $75.59 $75.59 4,968,997
2022-01-05 $77.08 $77.30 $76.15 $76.18 $76.18 4,276,745
2022-01-04 $77.91 $78.09 $77.61 $77.69 $77.69 2,625,745
2022-01-03 $78.07 $78.27 $77.68 $77.86 $77.86 6,967,919
2021-12-31 $78.12 $78.48 $77.70 $77.87 $77.87 1,940,717
2021-12-30 $78.33 $78.52 $78.15 $78.15 $78.15 5,148,374
2021-12-29 $78.93 $79.11 $78.74 $78.88 $78.88 5,136,485
2021-12-28 $79.36 $79.38 $78.79 $78.81 $78.81 4,639,291
2021-12-27 $78.75 $79.17 $78.61 $79.08 $79.08 3,043,312
2021-12-23 $78.43 $78.81 $78.30 $78.77 $78.77 2,364,754
2021-12-22 $77.72 $78.49 $77.62 $78.41 $78.41 2,280,006
2021-12-21 $77.42 $77.95 $77.21 $77.87 $77.87 2,979,313
2021-12-20 $77.08 $77.30 $76.78 $77.02 $77.02 3,280,572
2021-12-17 $78.60 $78.78 $78.38 $78.57 $78.57 4,504,852
2021-12-16 $78.59 $78.95 $78.05 $78.23 $78.23 4,298,422
2021-12-15 $77.80 $78.78 $77.38 $78.70 $78.70 5,765,447
2021-12-14 $77.71 $78.06 $77.37 $77.68 $77.68 3,523,025
2021-12-13 $78.61 $78.61 $77.91 $78.03 $78.03 3,604,422
2021-12-10 $80.74 $80.96 $80.62 $80.74 $79.04 4,238,573
2021-12-09 $80.97 $81.04 $80.72 $80.76 $79.06 3,666,634
2021-12-08 $80.82 $81.38 $80.65 $81.26 $79.55 3,705,551
2021-12-07 $80.67 $81.18 $80.62 $81.03 $79.32 4,008,797
2021-12-06 $79.37 $79.80 $79.13 $79.78 $78.10 4,970,110
2021-12-03 $79.16 $79.30 $78.30 $78.69 $77.03 5,559,271
2021-12-02 $78.81 $79.50 $78.75 $79.06 $77.40 6,670,014
2021-12-01 $78.00 $78.78 $77.31 $77.33 $75.70 7,110,226
2021-11-30 $75.38 $76.05 $74.88 $75.73 $74.14 9,311,510
2021-11-29 $76.51 $76.68 $75.94 $76.37 $74.76 5,305,244
2021-11-26 $76.51 $76.53 $75.45 $75.76 $74.16 4,813,394
2021-11-24 $79.16 $79.33 $78.94 $79.19 $77.52 3,897,383
2021-11-23 $79.50 $79.74 $79.19 $79.41 $77.74 4,252,289
2021-11-22 $80.35 $80.71 $79.99 $80.03 $78.34 3,977,443
2021-11-19 $78.50 $78.70 $78.32 $78.43 $76.78 2,640,740
2021-11-18 $78.22 $78.34 $77.79 $78.23 $76.58 3,665,815
2021-11-17 $79.04 $79.08 $78.54 $78.68 $77.02 5,047,127
2021-11-16 $79.83 $79.95 $79.56 $79.70 $78.02 4,688,559
2021-11-15 $80.34 $80.44 $79.75 $79.86 $78.18 2,364,707
2021-11-12 $79.38 $79.82 $79.31 $79.72 $78.04 3,335,297
2021-11-11 $78.58 $78.97 $78.53 $78.65 $76.99 3,322,955
2021-11-10 $78.58 $78.75 $77.54 $77.72 $76.08 4,704,635
2021-11-09 $79.69 $79.79 $78.97 $79.10 $77.43 2,507,455
2021-11-08 $79.47 $79.68 $79.32 $79.65 $77.97 3,034,086
2021-11-05 $79.43 $79.60 $79.26 $79.47 $77.80 2,786,643
2021-11-04 $79.48 $79.63 $79.10 $79.57 $77.89 3,513,877
2021-11-03 $78.97 $79.63 $78.59 $79.50 $77.83 4,940,174
2021-11-02 $80.62 $80.75 $80.41 $80.45 $78.76 2,482,432
2021-11-01 $79.58 $79.85 $79.51 $79.84 $78.16 3,336,218
2021-10-29 $79.30 $79.63 $78.97 $79.49 $77.82 5,394,381
2021-10-28 $80.86 $81.22 $80.73 $81.09 $79.38 7,000,303
2021-10-27 $81.14 $81.42 $80.96 $80.99 $79.28 2,635,318
2021-10-26 $82.40 $82.45 $81.94 $82.03 $80.30 3,119,182
2021-10-25 $81.26 $81.63 $81.18 $81.44 $79.73 3,032,698
2021-10-22 $80.54 $80.88 $80.08 $80.36 $78.67 3,350,456
2021-10-21 $80.35 $80.41 $80.04 $80.22 $78.53 3,994,068
2021-10-20 $80.89 $80.95 $80.59 $80.65 $78.95 2,497,213
2021-10-19 $80.63 $81.24 $80.55 $81.10 $79.39 3,662,654
2021-10-18 $79.49 $79.85 $79.38 $79.64 $77.96 2,854,077
2021-10-15 $80.00 $80.53 $79.94 $80.37 $78.68 3,465,099
2021-10-14 $79.21 $79.52 $79.03 $79.51 $77.84 5,031,284
2021-10-13 $77.85 $78.36 $77.53 $78.28 $76.63 3,723,031
2021-10-12 $76.90 $76.91 $76.41 $76.47 $74.86 4,787,606
2021-10-11 $78.05 $78.51 $77.79 $77.79 $76.15 2,339,386
2021-10-08 $78.16 $78.22 $77.79 $77.95 $76.31 3,591,349
2021-10-07 $78.18 $78.77 $78.13 $78.48 $76.83 3,245,760
2021-10-06 $76.46 $77.23 $76.26 $77.18 $75.55 4,962,812
2021-10-05 $78.59 $79.18 $78.48 $78.89 $77.23 4,341,639
2021-10-04 $80.08 $80.11 $78.91 $79.36 $77.69 4,263,326
2021-10-01 $80.21 $80.62 $79.69 $80.49 $78.80 3,354,444
2021-09-30 $81.23 $81.46 $80.60 $80.66 $78.96 5,065,780
2021-09-29 $80.64 $80.70 $80.01 $80.06 $78.37 3,352,720
2021-09-28 $81.41 $81.42 $80.84 $81.00 $79.29 4,310,000
2021-09-27 $82.79 $83.25 $82.71 $83.00 $81.25 2,711,209
2021-09-24 $82.90 $83.00 $82.46 $82.51 $80.77 2,704,905
2021-09-23 $83.71 $84.19 $83.58 $83.96 $82.19 3,374,838
2021-09-22 $81.87 $82.62 $81.71 $81.99 $80.26 3,505,282
2021-09-21 $81.60 $81.63 $81.02 $81.10 $79.39 3,822,446
2021-09-20 $80.93 $81.62 $80.46 $81.05 $79.34 4,791,357
2021-09-17 $83.65 $83.75 $83.02 $83.08 $81.33 2,560,129
2021-09-16 $83.64 $83.78 $83.37 $83.62 $81.86 2,516,492
2021-09-15 $84.95 $85.21 $84.70 $85.21 $83.42 2,552,972
2021-09-14 $85.07 $85.07 $84.20 $84.36 $82.58 3,875,578
2021-09-13 $84.09 $84.40 $83.95 $84.24 $82.47 4,362,267
2021-09-10 $84.36 $84.36 $83.51 $83.61 $81.85 3,179,891
2021-09-09 $83.95 $83.97 $83.57 $83.64 $81.88 3,140,343
2021-09-08 $85.37 $85.42 $84.77 $84.98 $83.19 3,536,083
2021-09-07 $86.34 $86.65 $86.27 $86.43 $84.61 3,315,600
2021-09-03 $87.43 $87.77 $87.30 $87.70 $85.85 1,512,622
2021-09-02 $86.72 $86.96 $86.51 $86.60 $84.78 2,873,414
2021-09-01 $87.17 $87.72 $87.16 $87.68 $85.83 3,355,027
2021-08-31 $86.99 $87.04 $86.66 $86.69 $84.86 3,739,642
2021-08-30 $85.17 $85.44 $84.99 $84.99 $83.20 1,904,920
2021-08-27 $84.49 $85.76 $84.43 $85.70 $83.90 2,937,105
2021-08-26 $84.68 $84.68 $84.24 $84.47 $82.69 2,993,740
2021-08-25 $85.28 $85.64 $85.12 $85.54 $83.74 2,887,926
2021-08-24 $85.16 $85.59 $85.16 $85.49 $83.69 3,512,774
2021-08-23 $83.45 $84.16 $83.43 $83.95 $82.18 4,024,020
2021-08-20 $81.66 $82.76 $81.63 $82.62 $80.88 3,143,027
2021-08-19 $82.38 $83.27 $82.25 $83.00 $81.25 3,629,703
2021-08-18 $84.94 $85.19 $84.32 $84.38 $82.60 4,007,394
2021-08-17 $84.05 $84.26 $83.69 $83.96 $82.19 3,609,567
2021-08-16 $85.39 $85.98 $85.31 $85.95 $84.14 3,008,431
2021-08-13 $86.31 $86.41 $85.95 $86.35 $84.53 5,014,036
2021-08-12 $87.41 $87.47 $86.96 $87.33 $85.49 3,296,623
2021-08-11 $88.55 $88.55 $88.09 $88.39 $86.53 2,925,690
2021-08-10 $89.19 $89.20 $88.85 $89.01 $87.14 3,106,859
2021-08-09 $90.40 $90.61 $90.26 $90.30 $88.40 2,181,330
2021-08-06 $90.69 $90.79 $90.33 $90.39 $88.49 2,277,082
2021-08-05 $91.48 $91.57 $91.30 $91.51 $89.58 3,040,866
2021-08-04 $91.35 $91.68 $91.05 $91.29 $89.37 2,851,958
2021-08-03 $89.70 $90.14 $89.28 $90.05 $88.15 2,531,133
2021-08-02 $89.00 $89.15 $88.68 $88.73 $86.86 4,575,728
2021-07-30 $88.59 $88.96 $88.42 $88.75 $86.88 2,781,331
2021-07-29 $90.26 $90.81 $90.24 $90.61 $88.70 3,391,285
2021-07-28 $89.47 $90.00 $88.50 $89.96 $88.07 4,792,648
2021-07-27 $89.27 $89.32 $88.45 $89.13 $87.25 4,542,438
2021-07-26 $89.01 $90.06 $88.97 $90.03 $88.13 5,143,945
2021-07-23 $89.97 $90.17 $89.58 $90.15 $88.25 3,075,955
2021-07-22 $90.08 $90.27 $89.69 $90.20 $88.30 2,729,633
2021-07-21 $88.61 $89.56 $88.50 $89.46 $87.58 4,129,353
2021-07-20 $89.11 $90.17 $88.92 $89.94 $88.05 3,211,462
2021-07-19 $89.04 $89.07 $88.38 $88.61 $86.74 4,093,192
2021-07-16 $91.63 $91.66 $90.63 $90.71 $88.80 2,660,610
2021-07-15 $91.67 $91.91 $91.46 $91.66 $89.73 2,743,883
2021-07-14 $91.24 $91.45 $90.73 $91.28 $89.36 2,308,654
2021-07-13 $90.91 $91.27 $90.56 $90.67 $88.76 2,989,853
2021-07-12 $90.41 $91.01 $90.31 $90.90 $88.99 2,356,140
2021-07-09 $89.79 $90.24 $89.72 $90.21 $88.31 3,364,617
2021-07-08 $89.45 $89.70 $89.03 $89.54 $87.65 4,283,418
2021-07-07 $92.21 $92.32 $91.39 $91.58 $89.65 2,796,481
2021-07-06 $92.98 $92.98 $92.01 $92.32 $90.38 2,883,292
2021-07-02 $92.78 $93.13 $92.39 $93.00 $91.04 1,911,836
2021-07-01 $92.60 $92.72 $92.15 $92.60 $90.65 2,732,624
2021-06-30 $93.26 $93.37 $92.92 $93.18 $91.22 2,612,404
2021-06-29 $92.75 $93.12 $92.59 $93.09 $91.13 1,993,147
2021-06-28 $93.39 $93.49 $93.20 $93.44 $91.47 1,634,744
2021-06-25 $93.94 $94.07 $93.54 $94.01 $92.03 2,197,391
2021-06-24 $93.25 $93.53 $93.15 $93.45 $91.48 2,039,341
2021-06-23 $92.23 $92.80 $92.23 $92.35 $90.41 2,715,659
2021-06-22 $91.55 $92.14 $91.24 $91.97 $90.03 2,049,475
2021-06-21 $91.33 $92.09 $91.17 $92.06 $90.12 2,496,634
2021-06-18 $91.54 $91.67 $90.89 $91.10 $89.18 4,360,855
2021-06-17 $92.00 $92.25 $91.62 $91.72 $89.79 3,756,479
2021-06-16 $93.45 $93.72 $91.47 $91.88 $89.95 4,215,563
2021-06-15 $93.05 $93.05 $92.61 $92.87 $90.91 1,786,640
2021-06-14 $92.85 $93.00 $92.66 $92.97 $91.01 2,303,596
2021-06-11 $92.89 $92.97 $92.41 $92.64 $90.69 3,660,621
2021-06-10 $92.15 $92.74 $92.00 $92.68 $90.73 3,109,684
2021-06-09 $92.10 $92.13 $91.50 $91.55 $89.62 2,176,989
2021-06-08 $92.88 $92.88 $92.41 $92.71 $90.76 1,718,966
2021-06-07 $93.68 $93.68 $92.89 $93.34 $91.37 4,663,501
2021-06-04 $93.73 $93.88 $93.39 $93.80 $91.82 3,591,558
2021-06-03 $92.73 $92.94 $92.49 $92.72 $90.77 3,387,854
2021-06-02 $92.88 $93.26 $92.72 $92.93 $90.97 2,166,795
2021-06-01 $93.51 $93.62 $93.26 $93.46 $91.49 2,966,280
2021-05-28 $91.58 $92.10 $91.58 $92.03 $90.09 3,083,433
2021-05-27 $90.75 $91.14 $90.66 $90.79 $88.88 3,228,263
2021-05-26 $91.18 $91.60 $91.11 $91.57 $89.64 3,897,352
2021-05-25 $91.22 $91.34 $90.79 $91.21 $89.29 4,095,725
2021-05-24 $89.97 $90.52 $89.73 $90.43 $88.53 1,895,029
2021-05-21 $90.51 $90.51 $89.42 $89.50 $87.62 3,257,442
2021-05-20 $90.10 $90.76 $90.06 $90.60 $88.69 3,175,089
2021-05-19 $89.18 $90.78 $89.06 $90.08 $88.18 3,541,959
2021-05-18 $90.29 $90.69 $90.16 $90.37 $88.47 2,495,295
2021-05-17 $88.54 $89.01 $88.40 $88.84 $86.97 3,126,728
2021-05-14 $90.06 $90.64 $89.95 $90.53 $88.62 3,687,221
2021-05-13 $88.61 $89.35 $88.55 $89.22 $87.34 5,319,336
2021-05-12 $89.44 $89.74 $88.11 $88.18 $86.32 5,447,482
2021-05-11 $91.48 $92.32 $91.38 $92.14 $90.20 3,671,194
2021-05-10 $94.77 $94.86 $93.23 $93.33 $91.36 4,171,637
2021-05-07 $92.91 $94.02 $92.84 $93.60 $91.63 4,502,129
2021-05-06 $91.66 $92.34 $91.41 $92.25 $90.31 3,685,399
2021-05-05 $90.60 $90.70 $90.37 $90.60 $88.69 1,173,049
2021-05-04 $90.40 $90.53 $89.77 $90.35 $88.45 4,359,394
2021-05-03 $90.30 $90.74 $89.92 $90.38 $88.48 3,172,521
2021-04-30 $91.39 $91.41 $90.36 $90.56 $88.65 3,688,636
2021-04-29 $92.82 $92.97 $91.97 $92.70 $90.75 2,667,086
2021-04-28 $92.36 $93.21 $92.21 $92.89 $90.93 3,952,136
2021-04-27 $93.52 $93.55 $92.91 $93.13 $91.17 5,767,223
2021-04-26 $93.60 $93.73 $93.37 $93.59 $91.62 4,658,160
2021-04-23 $92.57 $93.07 $92.48 $92.84 $90.88 3,791,250
2021-04-22 $92.44 $92.44 $91.22 $91.42 $89.49 4,201,047
2021-04-21 $91.78 $93.01 $91.57 $92.97 $91.01 3,470,666
2021-04-20 $93.70 $93.86 $92.88 $93.20 $91.24 3,945,847
2021-04-19 $93.59 $93.70 $93.13 $93.40 $91.43 3,092,866
2021-04-16 $93.88 $93.89 $93.38 $93.44 $91.47 4,813,413
2021-04-15 $93.95 $94.14 $93.49 $93.98 $92.00 5,017,178
2021-04-14 $93.50 $93.64 $93.08 $93.25 $91.29 3,824,007
2021-04-13 $92.47 $92.72 $92.18 $92.48 $90.53 6,086,568
2021-04-12 $91.06 $91.18 $90.61 $90.85 $88.94 2,612,032
2021-04-09 $91.29 $91.39 $91.00 $91.31 $89.39 2,508,290
2021-04-08 $91.98 $92.21 $91.71 $91.74 $89.81 3,550,239
2021-04-07 $91.96 $91.96 $91.08 $91.40 $89.48 3,778,698
2021-04-06 $91.78 $92.27 $91.58 $91.96 $90.02 2,052,439
2021-04-05 $91.27 $92.00 $91.17 $91.86 $89.93 3,623,406
2021-04-01 $90.42 $90.81 $90.34 $90.69 $88.78 3,194,792
2021-03-31 $89.08 $90.03 $88.98 $89.70 $87.81 3,130,632
2021-03-30 $88.78 $88.91 $88.35 $88.60 $86.73 3,248,436
2021-03-29 $88.21 $88.55 $87.76 $88.22 $86.36 3,896,233
2021-03-26 $87.95 $89.21 $87.77 $89.14 $87.26 4,385,803
2021-03-25 $86.33 $87.47 $86.20 $87.33 $85.49 4,986,233
2021-03-24 $87.04 $87.10 $85.98 $86.01 $84.20 3,907,155
2021-03-23 $87.27 $87.38 $86.30 $86.48 $84.66 4,770,377
2021-03-22 $88.59 $89.34 $88.10 $89.09 $87.21 3,386,181
2021-03-19 $88.09 $88.99 $87.67 $88.88 $87.01 6,128,189
2021-03-18 $88.73 $89.13 $87.61 $87.63 $85.78 4,778,447
2021-03-17 $88.31 $90.08 $88.04 $89.64 $87.75 3,996,082
2021-03-16 $89.67 $89.96 $89.19 $89.44 $87.56 3,540,497
2021-03-15 $88.75 $89.35 $88.25 $89.28 $87.40 2,678,814
2021-03-12 $88.43 $88.50 $87.66 $88.03 $86.18 3,378,569
2021-03-11 $88.58 $88.92 $88.09 $88.75 $86.88 4,650,693
2021-03-10 $86.62 $86.62 $85.63 $86.17 $84.36 4,366,216
2021-03-09 $87.06 $88.08 $86.94 $87.46 $85.62 5,123,433
2021-03-08 $87.00 $87.28 $86.22 $86.81 $84.98 8,178,920
2021-03-05 $89.02 $89.13 $87.36 $89.01 $87.14 4,633,065
2021-03-04 $89.38 $89.95 $86.98 $87.55 $85.71 4,726,786
2021-03-03 $89.89 $90.22 $89.06 $89.17 $87.29 3,602,526
2021-03-02 $89.45 $89.79 $88.67 $89.43 $87.55 3,233,538
2021-03-01 $89.43 $90.75 $89.27 $90.32 $88.42 4,045,250
2021-02-26 $88.34 $88.58 $87.15 $87.97 $86.12 6,701,948
2021-02-25 $91.54 $91.92 $88.70 $89.01 $87.14 5,469,752
2021-02-24 $89.00 $90.10 $88.59 $89.99 $88.09 4,200,675
2021-02-23 $90.29 $91.18 $89.47 $90.99 $89.07 3,239,636
2021-02-22 $90.86 $91.54 $90.62 $90.68 $88.77 3,171,021
2021-02-19 $92.92 $93.64 $92.85 $93.10 $91.14 2,524,824
2021-02-18 $91.37 $91.75 $90.47 $91.61 $89.68 2,901,896
2021-02-17 $92.54 $93.10 $92.36 $92.99 $91.03 2,134,510
2021-02-16 $94.13 $94.33 $93.47 $93.62 $91.65 2,300,622
2021-02-12 $93.45 $94.30 $93.35 $94.10 $92.12 2,383,073
2021-02-11 $93.69 $94.31 $93.58 $93.98 $92.00 2,634,073
2021-02-10 $93.25 $93.52 $92.54 $92.96 $91.00 2,406,621
2021-02-09 $91.46 $92.46 $91.33 $92.31 $90.37 4,310,433
2021-02-08 $91.25 $92.01 $91.18 $91.83 $89.90 2,399,936
2021-02-05 $92.42 $93.00 $91.96 $92.96 $91.00 2,563,128
2021-02-04 $91.27 $91.82 $90.59 $91.61 $89.68 3,090,205
2021-02-03 $92.99 $93.21 $92.43 $93.02 $91.06 2,582,349
2021-02-02 $92.37 $92.62 $92.02 $92.19 $90.25 3,961,015
2021-02-01 $90.58 $91.88 $90.33 $91.68 $89.75 4,503,581
2021-01-29 $89.00 $89.41 $87.97 $88.10 $86.24 6,508,023
2021-01-28 $91.19 $92.84 $91.02 $92.13 $90.19 4,556,144
2021-01-27 $91.98 $92.07 $90.83 $90.83 $88.92 5,118,909
2021-01-26 $94.32 $94.55 $93.78 $94.27 $92.28 2,909,369
2021-01-25 $95.58 $95.82 $94.72 $95.76 $93.74 4,198,218
2021-01-22 $93.50 $94.02 $93.45 $93.82 $91.84 3,312,945
2021-01-21 $95.29 $96.04 $94.93 $96.04 $94.02 4,657,588
2021-01-20 $93.33 $93.93 $93.07 $93.91 $91.93 3,424,825
2021-01-19 $93.19 $93.58 $92.33 $92.63 $90.68 5,228,610
2021-01-15 $92.34 $92.65 $91.83 $92.23 $90.29 3,837,626
2021-01-14 $95.43 $95.86 $95.05 $95.26 $93.25 3,797,843
2021-01-13 $94.62 $94.79 $94.39 $94.60 $92.61 3,213,440
2021-01-12 $94.21 $94.85 $93.98 $94.62 $92.63 4,985,926
2021-01-11 $94.70 $95.71 $94.65 $95.40 $93.39 4,535,756
2021-01-08 $95.53 $96.30 $94.81 $96.22 $94.19 5,838,286
2021-01-07 $91.20 $92.12 $91.03 $92.10 $90.16 4,788,664
2021-01-06 $89.28 $90.89 $89.13 $90.40 $88.50 5,960,740
2021-01-05 $89.81 $90.66 $89.73 $90.53 $88.62 4,274,858
2021-01-04 $89.31 $89.70 $87.84 $88.32 $86.46 5,059,573
2020-12-31 $86.42 $86.45 $85.61 $86.05 $84.24 2,795,976
2020-12-30 $86.17 $86.52 $86.11 $86.15 $84.34 3,409,623
2020-12-29 $84.29 $84.65 $84.14 $84.56 $82.78 3,147,592
2020-12-28 $83.04 $83.17 $82.86 $82.93 $81.18 2,704,409
2020-12-24 $82.05 $82.31 $81.85 $82.16 $80.43 1,341,468
2020-12-23 $80.58 $81.06 $80.53 $80.83 $79.13 2,251,841
2020-12-22 $79.86 $79.86 $79.16 $79.19 $77.52 3,525,603
2020-12-21 $79.91 $80.73 $79.73 $80.45 $78.76 3,776,966
2020-12-18 $81.54 $81.59 $81.04 $81.22 $79.51 4,225,787
2020-12-17 $81.89 $81.92 $81.65 $81.71 $79.99 3,608,406
2020-12-16 $82.00 $82.23 $81.60 $81.90 $80.18 4,972,289
2020-12-15 $81.70 $82.56 $81.55 $82.53 $80.79 4,092,077
2020-12-14 $82.06 $82.09 $81.31 $81.35 $79.64 4,341,801
2020-12-11 $82.61 $82.84 $82.40 $82.43 $80.07 3,667,604
2020-12-10 $82.06 $83.11 $81.96 $83.03 $80.66 4,145,803
2020-12-09 $83.09 $83.09 $81.70 $82.20 $79.85 4,555,035
2020-12-08 $81.40 $81.59 $81.23 $81.38 $79.05 4,452,727
2020-12-07 $83.25 $83.46 $82.84 $83.15 $80.77 3,351,250
2020-12-04 $82.40 $83.00 $82.38 $82.99 $80.62 3,922,461
2020-12-03 $80.78 $81.20 $80.59 $80.76 $78.45 3,628,018
2020-12-02 $79.14 $79.55 $78.98 $79.37 $77.10 4,067,496
2020-12-01 $77.48 $78.05 $77.21 $77.91 $75.68 3,615,658
2020-11-30 $76.57 $76.86 $76.20 $76.42 $74.24 6,470,018
2020-11-27 $77.68 $78.07 $77.61 $77.86 $75.63 2,332,180
2020-11-25 $76.70 $76.89 $76.33 $76.73 $74.54 3,521,327
2020-11-24 $76.62 $77.41 $76.44 $77.38 $75.17 4,242,033
2020-11-23 $76.18 $76.38 $75.69 $76.11 $73.93 4,520,753
2020-11-20 $74.50 $74.89 $74.43 $74.66 $72.53 3,343,732
2020-11-19 $74.01 $74.70 $73.94 $74.60 $72.47 4,081,665
2020-11-18 $75.06 $75.29 $74.81 $74.84 $72.70 6,181,958
2020-11-17 $74.53 $75.08 $74.40 $74.88 $72.74 4,295,112
2020-11-16 $74.60 $74.96 $74.46 $74.93 $72.79 4,970,096
2020-11-13 $73.29 $73.57 $73.06 $73.54 $71.44 3,955,992
2020-11-12 $72.31 $72.48 $71.65 $71.81 $69.76 3,005,962
2020-11-11 $72.47 $72.60 $72.12 $72.51 $70.44 3,961,283
2020-11-10 $71.26 $71.78 $71.04 $71.56 $69.51 4,170,118
2020-11-09 $72.43 $72.49 $70.88 $70.91 $68.88 5,991,995
2020-11-06 $70.08 $70.45 $69.88 $70.22 $68.21 3,874,552
2020-11-05 $70.14 $70.69 $69.91 $70.45 $68.44 4,508,084
2020-11-04 $67.58 $69.15 $67.55 $68.82 $66.85 5,879,088
2020-11-03 $67.34 $67.58 $67.22 $67.45 $65.52 4,114,960
2020-11-02 $65.97 $66.05 $65.69 $66.02 $64.13 3,519,781
2020-10-30 $65.29 $65.42 $64.46 $64.90 $63.04 5,182,856
2020-10-29 $66.23 $66.51 $65.83 $66.36 $64.46 6,824,150
2020-10-28 $66.47 $66.60 $65.93 $66.03 $64.14 4,849,877
2020-10-27 $67.15 $67.20 $66.85 $67.04 $65.12 2,769,562
2020-10-26 $67.33 $67.61 $66.70 $67.17 $65.25 4,002,929
2020-10-23 $68.11 $68.30 $67.88 $68.30 $66.35 2,934,096
2020-10-22 $67.44 $67.53 $67.12 $67.36 $65.43 4,210,297
2020-10-21 $67.69 $68.09 $67.62 $67.70 $65.76 4,356,164
2020-10-20 $67.08 $67.69 $67.01 $67.28 $65.36 4,051,834
2020-10-19 $66.66 $66.87 $66.29 $66.45 $64.55 3,741,174
2020-10-16 $66.77 $66.90 $66.48 $66.55 $64.65 2,937,642
2020-10-15 $66.07 $66.66 $65.97 $66.55 $64.65 3,157,125
2020-10-14 $67.03 $67.26 $66.74 $66.89 $64.98 3,338,041
2020-10-13 $67.69 $67.73 $67.17 $67.42 $65.49 3,320,573
2020-10-12 $67.87 $68.16 $67.72 $67.99 $66.05 4,925,321
2020-10-09 $68.32 $68.49 $68.01 $68.34 $66.39 2,661,087
2020-10-08 $67.47 $67.82 $67.30 $67.71 $65.77 3,912,529
2020-10-07 $67.00 $67.49 $66.95 $67.37 $65.44 3,649,767
2020-10-06 $66.23 $66.57 $65.69 $65.80 $63.92 4,231,146
2020-10-05 $66.03 $66.67 $66.03 $66.63 $64.73 2,919,505
2020-10-02 $64.78 $65.68 $64.60 $65.19 $63.33 3,029,759
2020-10-01 $65.83 $66.04 $65.54 $66.01 $64.12 3,088,307
2020-09-30 $64.92 $65.61 $64.87 $65.34 $63.47 6,028,605
2020-09-29 $64.40 $64.75 $64.25 $64.53 $62.69 2,515,378
2020-09-28 $64.24 $64.42 $63.94 $64.35 $62.51 3,921,458
2020-09-25 $62.29 $63.07 $62.10 $63.00 $61.20 4,355,789
2020-09-24 $62.26 $63.29 $62.11 $62.80 $61.00 4,321,008
2020-09-23 $64.42 $64.49 $63.33 $63.43 $61.62 4,439,924
2020-09-22 $64.72 $64.75 $63.99 $64.45 $62.61 3,669,453
2020-09-21 $65.24 $65.50 $64.66 $65.47 $63.60 4,267,550
2020-09-18 $66.66 $66.72 $65.93 $66.04 $64.15 3,016,627
2020-09-17 $65.93 $66.43 $65.71 $66.43 $64.53 4,024,361
2020-09-16 $66.89 $67.14 $66.56 $66.63 $64.73 4,562,313
2020-09-15 $66.66 $66.77 $66.50 $66.60 $64.70 3,956,485
2020-09-14 $65.69 $65.97 $65.62 $65.84 $63.96 3,626,941
2020-09-11 $64.66 $64.79 $64.13 $64.50 $62.66 4,348,651
2020-09-10 $64.82 $64.90 $63.78 $63.81 $61.99 5,472,352
2020-09-09 $64.65 $64.78 $64.32 $64.61 $62.76 5,187,447
2020-09-08 $63.91 $64.32 $63.68 $63.77 $61.95 4,818,607
2020-09-04 $63.88 $64.23 $62.78 $63.74 $61.92 6,076,464
2020-09-03 $64.60 $64.61 $63.18 $63.30 $61.49 5,704,481
2020-09-02 $64.14 $64.21 $63.64 $63.98 $62.15 4,506,774
2020-09-01 $63.74 $64.02 $63.63 $63.98 $62.15 3,612,091
2020-08-31 $62.94 $63.37 $62.49 $63.07 $61.27 4,569,203
2020-08-28 $64.46 $64.64 $64.28 $64.63 $62.78 2,961,127
2020-08-27 $64.49 $64.49 $63.51 $63.79 $61.97 3,895,326
2020-08-26 $64.63 $65.02 $64.56 $64.93 $63.07 3,111,365
2020-08-25 $64.38 $64.54 $64.17 $64.52 $62.68 2,623,300
2020-08-24 $63.81 $63.85 $63.34 $63.57 $61.75 2,400,110
2020-08-21 $62.44 $62.75 $62.23 $62.73 $60.94 3,401,034
2020-08-20 $61.56 $62.66 $61.46 $62.45 $60.66 5,758,641
2020-08-19 $64.81 $64.93 $64.24 $64.34 $62.50 3,614,099
2020-08-18 $64.61 $64.64 $63.97 $64.52 $62.68 4,904,238
2020-08-17 $66.49 $67.00 $66.37 $66.60 $64.70 3,352,810
2020-08-14 $65.51 $65.96 $65.37 $65.86 $63.98 3,000,290
2020-08-13 $66.65 $66.88 $66.38 $66.53 $64.63 2,728,023
2020-08-12 $66.73 $67.14 $66.64 $66.88 $64.97 3,253,006
2020-08-11 $66.43 $66.54 $65.66 $65.81 $63.93 4,628,102
2020-08-10 $64.97 $65.25 $64.77 $65.24 $63.38 2,812,343
2020-08-07 $63.87 $64.13 $63.65 $63.85 $62.02 4,272,667
2020-08-06 $63.68 $64.05 $63.48 $64.04 $62.21 3,643,638
2020-08-05 $62.89 $63.49 $62.88 $63.24 $61.43 3,734,869
2020-08-04 $61.05 $61.77 $61.05 $61.74 $59.98 2,845,753
2020-08-03 $60.77 $60.97 $60.56 $60.97 $59.23 3,314,117
2020-07-31 $60.71 $60.75 $59.65 $60.26 $58.54 6,057,049
2020-07-30 $60.60 $60.87 $60.06 $60.86 $59.12 4,697,652
2020-07-29 $61.07 $61.59 $61.02 $61.39 $59.64 4,540,264
2020-07-28 $60.36 $60.56 $60.16 $60.23 $58.51 3,000,911
2020-07-27 $59.76 $60.17 $59.54 $60.08 $58.36 3,654,026
2020-07-24 $58.85 $59.04 $58.66 $58.91 $57.23 2,883,346
2020-07-23 $59.23 $59.46 $58.67 $58.99 $57.30 4,188,883
2020-07-22 $59.95 $60.07 $59.58 $59.87 $58.16 2,301,067
2020-07-21 $60.32 $60.45 $60.03 $60.10 $58.38 3,300,053
2020-07-20 $59.35 $59.83 $59.16 $59.75 $58.04 1,995,906
2020-07-17 $59.46 $59.56 $59.14 $59.44 $57.74 3,132,052
2020-07-16 $58.79 $59.14 $58.69 $58.91 $57.23 2,711,546
2020-07-15 $59.68 $59.82 $59.27 $59.51 $57.81 3,472,200
2020-07-14 $58.08 $59.13 $58.06 $59.05 $57.36 3,646,600
2020-07-13 $59.05 $59.53 $58.41 $58.52 $56.85 4,409,600
2020-07-10 $58.26 $58.48 $58.00 $58.43 $56.76 2,654,633
2020-07-09 $59.26 $59.29 $58.28 $58.82 $57.14 5,582,100
2020-07-08 $58.84 $59.20 $58.59 $59.18 $57.49 3,782,297
2020-07-07 $58.97 $59.40 $58.80 $58.81 $57.13 4,490,000
2020-07-06 $59.70 $60.20 $59.61 $60.13 $58.41 7,238,690
2020-07-02 $58.38 $58.82 $58.24 $58.39 $56.72 4,305,980
2020-07-01 $57.09 $57.68 $57.04 $57.46 $55.82 3,681,692
2020-06-30 $57.16 $57.39 $56.77 $57.13 $55.50 4,742,205
2020-06-29 $56.84 $57.21 $56.52 $57.20 $55.56 4,066,847
2020-06-26 $57.65 $57.77 $56.91 $57.07 $55.44 3,160,155
2020-06-25 $56.95 $57.45 $56.87 $57.40 $55.76 3,575,689
2020-06-24 $58.18 $58.28 $57.22 $57.50 $55.86 4,229,628
2020-06-23 $57.93 $58.19 $57.67 $57.71 $56.06 3,097,593
2020-06-22 $57.03 $57.81 $56.89 $57.72 $56.07 3,878,502
2020-06-19 $57.78 $57.93 $56.72 $56.75 $55.13 5,796,630
2020-06-18 $57.09 $57.42 $57.01 $57.24 $55.60 3,619,621
2020-06-17 $57.33 $57.63 $57.11 $57.42 $55.78 5,218,711
2020-06-16 $57.75 $57.75 $56.12 $56.78 $55.16 6,343,211
2020-06-15 $54.47 $55.76 $54.08 $55.50 $53.91 5,456,783
2020-06-12 $57.67 $57.89 $56.58 $57.48 $55.84 5,577,644
2020-06-11 $58.18 $58.42 $56.67 $56.72 $55.10 5,989,123
2020-06-10 $59.86 $60.30 $59.39 $60.02 $58.30 5,777,034
2020-06-09 $58.98 $59.50 $58.72 $59.36 $57.66 3,291,666
2020-06-08 $59.69 $60.32 $59.24 $60.23 $58.51 3,856,491
2020-06-05 $59.68 $60.31 $59.53 $59.97 $58.26 5,563,831
2020-06-04 $57.54 $57.96 $57.26 $57.47 $55.83 4,579,601
2020-06-03 $57.82 $58.72 $57.80 $58.63 $56.95 5,316,654
2020-06-02 $55.89 $56.57 $55.78 $56.28 $54.67 4,913,554
2020-06-01 $54.33 $54.98 $54.19 $54.94 $53.37 4,367,727
2020-05-29 $52.92 $53.77 $52.71 $53.56 $52.03 5,404,493
2020-05-28 $53.03 $53.32 $52.56 $52.62 $51.12 3,870,291
2020-05-27 $53.09 $53.13 $52.37 $53.02 $51.50 8,864,191
2020-05-26 $53.32 $53.57 $52.89 $53.00 $51.49 5,701,314
2020-05-22 $51.25 $51.32 $50.82 $51.23 $49.77 3,656,532
2020-05-21 $52.39 $52.60 $51.89 $51.99 $50.50 4,502,386
2020-05-20 $52.56 $52.95 $52.42 $52.59 $51.09 3,698,965
2020-05-19 $52.19 $52.45 $51.91 $51.95 $50.47 3,943,189
2020-05-18 $51.25 $52.15 $51.25 $51.91 $50.43 5,900,277
2020-05-15 $49.96 $50.21 $49.75 $49.90 $48.47 4,078,132
2020-05-14 $49.70 $50.94 $49.55 $50.86 $49.41 6,467,203
2020-05-13 $51.03 $51.33 $50.12 $50.47 $49.03 5,186,947
2020-05-12 $50.95 $51.40 $50.31 $50.38 $48.94 5,397,676
2020-05-11 $50.56 $51.03 $50.37 $50.84 $49.39 2,928,990
2020-05-08 $51.36 $52.03 $51.34 $51.79 $50.31 3,793,071
2020-05-07 $50.86 $51.23 $50.69 $51.07 $49.61 2,131,730
2020-05-06 $50.70 $50.72 $50.07 $50.17 $48.74 2,417,883
2020-05-05 $50.82 $50.96 $50.38 $50.45 $49.01 2,876,789
2020-05-04 $49.69 $50.20 $49.52 $50.17 $48.74 3,682,133
2020-05-01 $50.21 $50.35 $49.44 $49.84 $48.42 3,965,824
2020-04-30 $52.41 $52.67 $51.24 $51.62 $50.14 3,788,104
2020-04-29 $52.20 $52.79 $52.04 $52.68 $51.17 4,491,862
2020-04-28 $51.83 $52.00 $51.23 $51.25 $49.79 2,974,594
2020-04-27 $50.69 $51.32 $50.62 $51.18 $49.72 3,166,650
2020-04-24 $49.71 $49.86 $49.29 $49.82 $48.40 3,550,504
2020-04-23 $50.20 $50.71 $49.73 $49.76 $48.34 3,621,901
2020-04-22 $49.73 $49.90 $49.53 $49.64 $48.22 2,986,547
2020-04-21 $48.70 $48.79 $48.11 $48.21 $46.83 3,795,180
2020-04-20 $50.09 $50.39 $49.57 $49.66 $48.24 2,794,334
2020-04-17 $51.08 $51.20 $50.41 $50.77 $49.32 3,864,394
2020-04-16 $49.11 $49.31 $48.53 $48.95 $47.55 4,597,118
2020-04-15 $48.49 $48.52 $47.91 $48.34 $46.96 5,228,363
2020-04-14 $49.75 $50.30 $49.48 $49.86 $48.43 5,346,315
2020-04-13 $48.80 $48.88 $48.21 $48.67 $47.28 3,138,269
2020-04-09 $49.48 $50.04 $48.84 $48.94 $47.54 5,172,666
2020-04-08 $48.63 $49.25 $48.18 $49.08 $47.68 3,843,193
2020-04-07 $49.90 $50.03 $48.76 $48.82 $47.42 7,038,287
2020-04-06 $47.36 $48.31 $47.34 $48.29 $46.91 4,605,750
2020-04-03 $45.82 $45.93 $44.90 $45.15 $43.86 3,336,635
2020-04-02 $45.20 $46.17 $45.12 $45.88 $44.57 4,694,982
2020-04-01 $44.42 $44.64 $43.61 $43.69 $42.44 4,235,767
2020-03-31 $47.00 $47.59 $46.72 $46.92 $45.58 3,648,999
2020-03-30 $45.76 $46.35 $45.36 $46.28 $44.96 4,038,588
2020-03-27 $44.82 $46.27 $44.62 $45.31 $44.01 4,160,937
2020-03-26 $46.08 $47.92 $45.78 $47.84 $46.47 6,685,908
2020-03-25 $45.94 $47.05 $45.12 $46.18 $44.86 10,220,542
2020-03-24 $43.76 $44.13 $43.22 $43.82 $42.57 10,552,271
2020-03-23 $39.65 $39.70 $38.28 $38.97 $37.86 9,019,703
2020-03-20 $41.55 $41.78 $40.37 $40.58 $39.42 6,087,000
2020-03-19 $38.75 $39.40 $38.26 $39.00 $37.89 6,639,649
2020-03-18 $40.51 $41.77 $39.65 $40.67 $39.51 5,889,382
2020-03-17 $43.41 $44.96 $42.73 $44.89 $43.61 7,463,586
2020-03-16 $43.25 $44.80 $41.83 $41.87 $40.67 22,304,993
2020-03-13 $50.14 $50.44 $47.71 $49.73 $48.31 6,567,207
2020-03-12 $47.39 $47.53 $45.00 $46.66 $45.33 12,216,671
2020-03-11 $52.62 $52.90 $51.58 $52.04 $50.55 8,070,524
2020-03-10 $54.25 $54.75 $53.06 $54.72 $53.16 10,229,550
2020-03-09 $51.54 $52.97 $51.37 $52.48 $50.98 9,002,326
2020-03-06 $55.38 $55.71 $55.11 $55.54 $53.95 5,982,771
2020-03-05 $56.78 $57.07 $56.06 $56.32 $54.71 5,705,593
2020-03-04 $57.18 $57.82 $56.96 $57.58 $55.93 12,262,427
2020-03-03 $55.92 $56.69 $55.21 $55.53 $53.94 12,650,559
2020-03-02 $55.29 $56.30 $54.86 $56.21 $54.60 9,138,689
2020-02-28 $53.58 $54.97 $53.30 $54.96 $53.39 12,284,505
2020-02-27 $55.75 $56.22 $54.88 $54.90 $53.33 8,302,337
2020-02-26 $56.17 $56.61 $55.83 $55.96 $54.36 5,631,441
2020-02-25 $56.83 $56.88 $55.29 $55.29 $53.71 8,376,816
2020-02-24 $55.12 $55.74 $55.05 $55.32 $53.74 9,289,863
2020-02-21 $58.74 $58.81 $58.21 $58.37 $56.70 6,009,997
2020-02-20 $59.42 $59.61 $58.82 $59.21 $57.52 4,167,895
2020-02-19 $61.21 $61.36 $61.01 $61.07 $59.32 2,741,623
2020-02-18 $60.93 $61.28 $60.93 $61.08 $59.33 3,525,942
2020-02-14 $62.48 $62.49 $62.04 $62.09 $60.32 2,875,452
2020-02-13 $61.93 $62.23 $61.77 $61.83 $60.06 2,538,290
2020-02-12 $62.68 $62.90 $62.67 $62.90 $61.10 3,106,343
2020-02-11 $62.00 $62.32 $61.77 $61.92 $60.15 2,790,820
2020-02-10 $60.66 $61.07 $60.66 $61.02 $59.28 1,708,670
2020-02-07 $60.62 $60.70 $60.30 $60.45 $58.72 2,713,239
2020-02-06 $61.96 $61.99 $61.64 $61.66 $59.90 5,181,855
2020-02-05 $60.97 $60.98 $60.42 $60.80 $59.06 6,382,763
2020-02-04 $60.27 $60.52 $60.11 $60.24 $58.52 2,836,937
2020-02-03 $58.17 $58.66 $58.15 $58.58 $56.91 3,284,642
2020-01-31 $57.98 $58.00 $57.26 $57.65 $56.00 4,902,967
2020-01-30 $58.93 $59.47 $58.58 $59.35 $57.65 4,622,342
2020-01-29 $60.80 $60.89 $60.55 $60.70 $58.96 2,273,608
2020-01-28 $60.34 $60.84 $60.23 $60.66 $58.93 5,564,522
2020-01-27 $60.31 $60.92 $59.85 $60.71 $58.97 7,165,929
2020-01-24 $63.46 $63.47 $62.54 $62.90 $61.10 3,378,469
2020-01-23 $63.03 $63.46 $62.65 $63.25 $61.44 3,648,945
2020-01-22 $63.94 $64.02 $63.69 $63.89 $62.06 3,977,470
2020-01-21 $63.04 $63.12 $62.64 $62.65 $60.86 2,899,218
2020-01-17 $64.02 $64.08 $63.82 $64.04 $62.21 1,496,679
2020-01-16 $63.91 $64.17 $63.83 $63.94 $62.11 2,344,197
2020-01-15 $63.45 $63.58 $63.07 $63.17 $61.36 4,634,699
2020-01-14 $63.72 $63.90 $63.52 $63.88 $62.05 3,809,057
2020-01-13 $63.39 $64.10 $63.32 $64.09 $62.26 4,237,188
2020-01-10 $62.63 $62.83 $62.49 $62.69 $60.90 3,902,200
2020-01-09 $62.15 $62.21 $61.84 $61.96 $60.19 4,220,216
2020-01-08 $60.90 $61.78 $60.87 $61.38 $59.63 3,505,369
2020-01-07 $61.19 $61.34 $61.07 $61.34 $59.59 3,211,542
2020-01-06 $60.31 $60.81 $60.27 $60.69 $58.96 2,142,453
2020-01-03 $61.06 $61.30 $60.90 $60.91 $59.17 2,362,598
2020-01-02 $61.79 $62.17 $61.69 $62.17 $60.39 3,203,138
2019-12-31 $62.09 $62.32 $61.92 $62.19 $60.41 1,292,489
2019-12-30 $62.56 $62.63 $61.84 $61.90 $60.13 2,547,345
2019-12-27 $62.55 $62.68 $62.26 $62.49 $60.70 2,352,907
2019-12-26 $61.53 $61.65 $61.51 $61.60 $59.84 999,453
2019-12-24 $61.25 $61.25 $61.06 $61.21 $59.46 1,264,345
2019-12-23 $61.61 $61.70 $61.51 $61.68 $59.92 3,538,629
2019-12-20 $61.96 $62.01 $61.83 $61.92 $60.15 2,343,641
2019-12-19 $61.16 $61.58 $61.10 $61.53 $59.77 2,622,243
2019-12-18 $61.17 $61.36 $61.08 $61.36 $59.61 4,910,889
2019-12-17 $61.03 $61.46 $60.95 $61.37 $59.62 5,511,121
2019-12-16 $60.26 $60.53 $60.24 $60.31 $58.59 2,955,158
2019-12-13 $61.05 $61.66 $60.71 $61.18 $58.17 4,894,245
2019-12-12 $59.59 $61.22 $59.52 $61.03 $58.03 7,467,367
2019-12-11 $58.32 $59.08 $58.28 $58.94 $56.04 5,233,505
2019-12-10 $58.09 $58.30 $57.98 $58.23 $55.37 2,264,207
2019-12-09 $57.87 $57.98 $57.66 $57.70 $54.86 1,993,404
2019-12-06 $57.95 $58.25 $57.92 $58.13 $55.27 2,405,277
2019-12-05 $57.23 $57.45 $57.09 $57.35 $54.53 2,412,757
2019-12-04 $57.55 $57.71 $57.49 $57.54 $54.71 3,487,349
2019-12-03 $57.14 $57.43 $56.96 $57.43 $54.60 3,718,879
2019-12-02 $58.21 $58.25 $57.88 $58.10 $55.24 3,093,255
2019-11-29 $58.59 $58.59 $58.41 $58.47 $55.59 1,995,560
2019-11-27 $59.70 $59.89 $59.62 $59.82 $56.88 2,189,915
2019-11-26 $59.72 $60.12 $59.64 $60.01 $57.06 2,519,162
2019-11-25 $59.77 $60.05 $59.75 $59.97 $57.02 3,645,899
2019-11-22 $59.18 $59.24 $58.91 $59.01 $56.11 1,734,539
2019-11-21 $58.98 $59.04 $58.77 $58.95 $56.05 2,989,281
2019-11-20 $60.05 $60.22 $59.66 $60.03 $57.08 4,325,624
2019-11-19 $61.02 $61.07 $60.62 $60.73 $57.74 2,885,511
2019-11-18 $61.16 $61.26 $60.92 $61.13 $58.12 2,971,539
2019-11-15 $61.50 $61.63 $61.43 $61.54 $58.51 2,420,276
2019-11-14 $60.21 $60.36 $60.02 $60.34 $57.37 3,527,972
2019-11-13 $59.71 $59.93 $59.56 $59.73 $56.79 3,034,618
2019-11-12 $60.62 $60.71 $60.27 $60.28 $57.31 2,481,292
2019-11-11 $60.03 $60.33 $60.00 $60.28 $57.31 1,978,481
2019-11-08 $61.06 $61.13 $60.85 $61.10 $58.09 3,465,218
2019-11-07 $61.70 $61.85 $61.47 $61.51 $58.48 2,962,885
2019-11-06 $61.27 $61.28 $60.69 $60.76 $57.77 6,154,760
2019-11-05 $61.39 $61.47 $61.11 $61.38 $58.36 4,549,122
2019-11-04 $61.01 $61.08 $60.61 $60.65 $57.67 5,028,468
2019-11-01 $59.75 $60.13 $59.71 $60.09 $57.13 3,486,866
2019-10-31 $59.15 $59.15 $58.63 $58.93 $56.03 2,647,410
2019-10-30 $59.03 $59.39 $58.77 $59.39 $56.47 2,107,076
2019-10-29 $59.24 $59.40 $59.17 $59.30 $56.38 1,583,051
2019-10-28 $59.28 $59.60 $59.21 $59.54 $56.61 1,910,906
2019-10-25 $58.82 $59.24 $58.81 $59.15 $56.24 2,291,804
2019-10-24 $59.28 $59.31 $58.95 $59.05 $56.14 2,052,477
2019-10-23 $58.95 $59.06 $58.83 $59.02 $56.12 2,137,219
2019-10-22 $59.11 $59.28 $59.00 $59.08 $56.17 4,329,384
2019-10-21 $58.56 $58.64 $58.48 $58.62 $55.74 2,386,272
2019-10-18 $57.72 $57.78 $57.46 $57.59 $54.76 2,375,167
2019-10-17 $58.44 $58.52 $58.31 $58.41 $55.54 1,758,919
2019-10-16 $57.96 $58.16 $57.85 $58.15 $55.29 2,047,814
2019-10-15 $57.58 $58.22 $57.58 $58.15 $55.29 5,156,846
2019-10-14 $57.61 $57.77 $57.46 $57.48 $54.65 1,760,616
2019-10-11 $57.63 $58.28 $57.58 $57.82 $54.98 5,758,242
2019-10-10 $56.40 $57.01 $56.38 $57.00 $54.20 5,346,556
2019-10-09 $56.37 $56.66 $56.29 $56.36 $53.59 2,525,013
2019-10-08 $56.17 $56.24 $55.93 $56.04 $53.28 5,615,506
2019-10-07 $55.82 $56.05 $55.72 $55.78 $53.04 2,253,226
2019-10-04 $55.54 $56.16 $55.54 $56.12 $53.36 3,557,611
2019-10-03 $55.16 $55.77 $55.06 $55.74 $53.00 3,452,861
2019-10-02 $54.88 $55.07 $54.72 $55.02 $52.31 5,939,567
2019-10-01 $56.46 $56.60 $55.98 $56.04 $53.28 4,374,574
2019-09-30 $56.32 $56.54 $56.23 $56.34 $53.57 2,990,460
2019-09-27 $56.14 $56.17 $55.26 $55.43 $52.70 4,284,725
2019-09-26 $56.58 $56.58 $56.27 $56.51 $53.73 2,408,365
2019-09-25 $56.36 $56.64 $56.16 $56.50 $53.72 3,029,408
2019-09-24 $57.60 $57.62 $56.93 $57.05 $54.24 3,281,616
2019-09-23 $57.00 $57.37 $56.94 $57.34 $54.52 1,859,215
2019-09-20 $57.70 $57.75 $57.01 $57.13 $54.32 2,518,994
2019-09-19 $57.16 $57.33 $56.87 $56.87 $54.07 2,497,830
2019-09-18 $57.07 $57.10 $56.50 $56.95 $54.15 1,680,356
2019-09-17 $56.73 $57.06 $56.67 $57.04 $54.23 1,965,541
2019-09-16 $57.08 $57.18 $56.93 $56.98 $54.18 2,250,213
2019-09-13 $57.85 $58.12 $57.70 $58.03 $55.17 3,434,100
2019-09-12 $57.37 $57.91 $57.24 $57.44 $54.61 5,958,421
2019-09-11 $56.41 $56.80 $56.32 $56.80 $54.01 7,074,741
2019-09-10 $56.01 $56.28 $55.90 $56.24 $53.47 2,430,110
2019-09-09 $55.68 $55.85 $55.62 $55.79 $53.05 3,502,989
2019-09-06 $55.48 $55.59 $55.33 $55.41 $52.68 2,245,564
2019-09-05 $54.99 $55.24 $54.96 $55.13 $52.42 3,075,860
2019-09-04 $54.08 $54.26 $54.00 $54.26 $51.59 2,544,795
2019-09-03 $52.76 $53.09 $52.73 $53.07 $50.46 1,776,662
2019-08-30 $53.56 $53.61 $53.21 $53.26 $50.64 3,179,568
2019-08-29 $52.50 $52.80 $52.39 $52.75 $50.15 2,094,895
2019-08-28 $52.20 $52.41 $52.07 $52.39 $49.81 1,860,588
2019-08-27 $52.10 $52.25 $51.87 $51.90 $49.35 4,347,579
2019-08-26 $51.84 $51.94 $51.67 $51.78 $49.23 2,793,183
2019-08-23 $52.19 $52.72 $51.53 $51.67 $49.13 5,617,748
2019-08-22 $52.44 $52.51 $52.14 $52.35 $49.77 2,359,942
2019-08-21 $53.32 $53.59 $53.29 $53.43 $50.80 3,672,810
2019-08-20 $52.88 $52.96 $52.74 $52.77 $50.17 2,351,611
2019-08-19 $52.53 $52.58 $52.12 $52.12 $49.56 2,804,605
2019-08-16 $52.08 $52.43 $52.04 $52.20 $49.63 3,473,734
2019-08-15 $51.40 $51.53 $51.08 $51.46 $48.93 3,758,587
2019-08-14 $51.60 $51.76 $51.11 $51.18 $48.66 5,835,990
2019-08-13 $51.13 $52.56 $51.08 $52.44 $49.86 4,363,460
2019-08-12 $51.76 $51.84 $51.49 $51.55 $49.01 3,430,183
2019-08-09 $52.28 $52.29 $51.85 $52.14 $49.57 3,206,512
2019-08-08 $51.98 $52.45 $51.84 $52.33 $49.76 5,289,948
2019-08-07 $50.95 $51.92 $50.72 $51.91 $49.36 5,352,785
2019-08-06 $51.92 $52.00 $51.54 $51.83 $49.28 4,106,515
2019-08-05 $51.99 $52.00 $51.08 $51.45 $48.92 6,407,377
2019-08-02 $54.04 $54.20 $53.41 $53.75 $51.11 8,704,354
2019-08-01 $55.47 $55.92 $54.55 $54.69 $52.00 7,058,561
2019-07-31 $56.09 $56.11 $54.93 $55.40 $52.67 6,085,135
2019-07-30 $56.38 $56.40 $56.21 $56.33 $53.56 3,034,587
2019-07-29 $56.34 $56.46 $56.22 $56.43 $53.65 2,354,614
2019-07-26 $57.17 $57.22 $57.03 $57.13 $54.32 1,604,316
2019-07-25 $57.31 $57.40 $56.88 $56.99 $54.19 3,001,553
2019-07-24 $57.74 $57.89 $57.71 $57.78 $54.94 2,355,877
2019-07-23 $58.18 $58.18 $57.96 $58.08 $55.22 2,007,361
2019-07-22 $58.14 $58.20 $58.03 $58.08 $55.22 2,220,599
2019-07-19 $58.12 $58.13 $57.70 $57.72 $54.88 3,638,871
2019-07-18 $57.08 $57.73 $57.06 $57.70 $54.86 3,081,612
2019-07-17 $57.07 $57.14 $56.85 $56.97 $54.17 1,939,867
2019-07-16 $57.58 $57.72 $57.45 $57.48 $54.65 1,972,869
2019-07-15 $57.45 $57.56 $57.37 $57.42 $54.59 2,042,815
2019-07-12 $57.48 $57.63 $57.33 $57.61 $54.78 2,309,081
2019-07-11 $57.67 $57.69 $57.37 $57.46 $54.63 4,032,330
2019-07-10 $57.16 $57.37 $57.06 $57.21 $54.40 3,659,567
2019-07-09 $56.28 $56.59 $56.27 $56.48 $53.70 3,102,700
2019-07-08 $56.77 $56.85 $56.63 $56.69 $53.90 5,191,696
2019-07-05 $58.12 $58.12 $57.69 $57.80 $54.96 8,970,720
2019-07-03 $58.26 $58.29 $58.13 $58.18 $55.32 3,906,218
2019-07-02 $59.23 $59.32 $59.08 $59.20 $56.29 3,887,862
2019-07-01 $59.75 $59.77 $59.25 $59.64 $56.71 2,855,746
2019-06-28 $59.92 $60.01 $59.77 $59.87 $56.92 3,784,576
2019-06-27 $60.20 $60.29 $60.07 $60.11 $57.15 2,310,407
2019-06-26 $59.75 $60.02 $59.68 $59.76 $56.82 2,730,786
2019-06-25 $59.61 $59.64 $59.20 $59.21 $56.30 3,220,235
2019-06-24 $59.46 $59.59 $59.36 $59.48 $56.55 2,605,572
2019-06-21 $59.31 $59.51 $59.21 $59.36 $56.44 4,324,443
2019-06-20 $59.90 $59.99 $59.48 $59.63 $56.70 4,134,644
2019-06-19 $58.39 $58.94 $58.29 $58.70 $55.81 4,618,698
2019-06-18 $57.49 $58.39 $57.47 $58.29 $55.42 4,508,265
2019-06-17 $56.74 $56.99 $56.72 $56.89 $54.09 1,419,588
2019-06-14 $56.76 $56.83 $56.62 $56.65 $53.86 2,520,426
2019-06-13 $57.20 $57.24 $56.86 $57.06 $54.25 2,973,519
2019-06-12 $57.54 $57.59 $57.31 $57.37 $54.55 1,920,718
2019-06-11 $58.07 $58.11 $57.78 $57.96 $55.11 3,547,849
2019-06-10 $57.26 $57.60 $57.20 $57.48 $54.65 9,527,714
2019-06-07 $56.52 $57.03 $56.52 $56.96 $54.16 5,915,112
2019-06-06 $56.51 $56.68 $56.28 $56.45 $53.67 3,581,657
2019-06-05 $56.86 $56.95 $56.33 $56.45 $53.67 3,031,368
2019-06-04 $56.56 $57.06 $56.40 $57.02 $54.21 3,706,775
2019-06-03 $56.62 $56.83 $56.49 $56.62 $53.83 4,486,201
2019-05-31 $55.12 $55.59 $55.08 $55.57 $52.84 3,030,587
2019-05-30 $55.47 $55.77 $55.43 $55.59 $52.86 2,610,799
2019-05-29 $54.53 $54.95 $54.46 $54.92 $52.22 6,888,843
2019-05-28 $55.76 $55.90 $55.44 $55.46 $52.73 2,877,774
2019-05-24 $55.61 $55.70 $55.33 $55.41 $52.68 2,663,270
2019-05-23 $55.36 $55.60 $55.20 $55.36 $52.64 3,762,403
2019-05-22 $55.87 $55.96 $55.79 $55.89 $53.14 2,618,471
2019-05-21 $55.63 $55.85 $55.54 $55.78 $53.04 3,366,797
2019-05-20 $55.02 $55.29 $54.88 $55.07 $52.36 4,213,569
2019-05-17 $55.14 $55.45 $55.10 $55.27 $52.55 4,600,585
2019-05-16 $56.03 $56.36 $55.84 $55.97 $53.22 3,683,996
2019-05-15 $56.30 $56.85 $56.25 $56.76 $53.97 4,923,706
2019-05-14 $56.41 $56.62 $56.33 $56.47 $53.69 4,831,833
2019-05-13 $55.86 $55.97 $55.46 $55.61 $52.87 7,622,303
2019-05-10 $57.44 $57.94 $56.77 $57.75 $54.91 6,253,853
2019-05-09 $57.05 $57.73 $56.72 $57.56 $54.73 6,479,113
2019-05-08 $59.75 $59.86 $59.39 $59.44 $56.52 5,881,414
2019-05-07 $60.00 $60.07 $59.18 $59.30 $56.38 7,290,638
2019-05-06 $59.76 $60.57 $59.67 $60.37 $57.40 6,774,060
2019-05-03 $61.14 $61.45 $61.10 $61.44 $58.42 2,354,292
2019-05-02 $61.60 $61.66 $61.16 $61.42 $58.40 5,279,346
2019-05-01 $61.70 $62.13 $60.94 $61.00 $58.00 6,090,326
2019-04-30 $61.35 $61.60 $61.12 $61.48 $58.46 3,588,850
2019-04-29 $62.00 $62.15 $61.92 $62.07 $59.02 3,158,578
2019-04-26 $61.04 $61.22 $60.87 $61.13 $58.12 2,455,279
2019-04-25 $61.12 $61.29 $60.97 $61.26 $58.25 3,454,295
2019-04-24 $61.80 $61.82 $61.36 $61.59 $58.56 3,650,812
2019-04-23 $62.98 $63.36 $62.90 $63.22 $60.11 2,502,835
2019-04-22 $62.90 $63.03 $62.75 $62.98 $59.88 2,311,001
2019-04-18 $63.18 $63.38 $63.07 $63.29 $60.18 4,300,944
2019-04-17 $64.46 $64.53 $64.22 $64.30 $61.14 5,729,325
2019-04-16 $64.27 $64.34 $64.06 $64.16 $61.00 2,888,548
2019-04-15 $64.02 $64.10 $63.76 $63.89 $60.75 2,017,074
2019-04-12 $64.05 $64.11 $63.81 $63.95 $60.80 4,620,531
2019-04-11 $63.21 $63.28 $62.97 $63.07 $59.97 3,357,978
2019-04-10 $63.42 $63.71 $63.42 $63.49 $60.37 8,567,731
2019-04-09 $63.16 $63.16 $62.91 $63.02 $59.92 2,991,605
2019-04-08 $62.70 $63.07 $62.67 $63.03 $59.93 2,013,362
2019-04-05 $63.28 $63.49 $63.24 $63.43 $60.31 2,664,014
2019-04-04 $63.08 $63.39 $63.08 $63.28 $60.17 2,369,995
2019-04-03 $63.21 $63.42 $63.06 $63.16 $60.05 5,516,372
2019-04-02 $62.12 $62.13 $61.83 $62.00 $58.95 1,490,580
2019-04-01 $61.85 $62.16 $61.79 $62.15 $59.09 2,523,679
2019-03-29 $60.95 $61.04 $60.77 $60.95 $57.95 2,589,714
2019-03-28 $60.54 $60.69 $60.32 $60.68 $57.69 3,221,738
2019-03-27 $60.79 $60.84 $60.17 $60.36 $57.39 4,709,713
2019-03-26 $61.28 $61.39 $60.83 $61.03 $58.03 2,585,131
2019-03-25 $61.18 $61.45 $61.04 $61.25 $58.24 4,112,408
2019-03-22 $62.04 $62.17 $61.22 $61.22 $58.21 5,444,677
2019-03-21 $62.42 $62.93 $62.42 $62.88 $59.79 3,470,753
2019-03-20 $62.13 $62.75 $61.82 $62.33 $59.26 4,172,241
2019-03-19 $62.14 $62.29 $61.94 $62.05 $59.00 2,318,714
2019-03-18 $61.94 $62.21 $61.89 $62.19 $59.13 2,398,958
2019-03-15 $61.57 $62.05 $61.57 $62.01 $58.96 2,967,656
2019-03-14 $60.95 $60.99 $60.77 $60.85 $57.86 1,602,024
2019-03-13 $61.23 $61.40 $61.04 $61.24 $58.23 5,025,733
2019-03-12 $61.57 $61.79 $61.52 $61.64 $58.61 3,613,018
2019-03-11 $60.69 $61.30 $60.69 $61.29 $58.27 1,715,122
2019-03-08 $60.39 $60.71 $60.27 $60.69 $57.70 4,134,645
2019-03-07 $61.79 $61.80 $61.03 $61.09 $58.08 3,717,934
2019-03-06 $62.37 $62.37 $62.03 $62.13 $59.07 7,172,298
2019-03-05 $62.24 $62.54 $62.15 $62.40 $59.33 2,120,268
2019-03-04 $62.75 $62.81 $62.02 $62.55 $59.47 3,086,986
2019-03-01 $63.33 $63.46 $62.82 $63.05 $59.95 4,578,382
2019-02-28 $63.16 $63.20 $62.92 $62.97 $59.87 4,278,132
2019-02-27 $64.44 $64.50 $64.02 $64.35 $61.18 2,200,623
2019-02-26 $64.31 $64.71 $64.29 $64.50 $61.33 2,823,592
2019-02-25 $64.71 $65.09 $64.61 $64.69 $61.51 3,825,721
2019-02-22 $64.17 $64.50 $64.13 $64.48 $61.31 2,155,216
2019-02-21 $63.90 $63.94 $63.63 $63.87 $60.73 1,775,973
2019-02-20 $64.11 $64.44 $64.00 $64.17 $61.01 4,214,025
2019-02-19 $63.09 $63.85 $63.09 $63.65 $60.52 2,124,251
2019-02-15 $63.28 $63.43 $63.18 $63.41 $60.29 1,849,115
2019-02-14 $63.39 $63.76 $63.26 $63.55 $60.42 2,616,130
2019-02-13 $63.35 $63.48 $63.02 $63.16 $60.05 3,983,188
2019-02-12 $63.33 $63.71 $63.32 $63.52 $60.39 3,516,835
2019-02-11 $62.86 $62.92 $62.62 $62.75 $59.66 3,492,998
2019-02-08 $62.62 $62.73 $62.29 $62.67 $59.59 2,172,643
2019-02-07 $63.49 $63.65 $62.87 $63.46 $60.34 3,727,756
2019-02-06 $64.99 $65.18 $64.46 $64.64 $61.46 4,122,854
2019-02-05 $64.55 $65.41 $64.49 $65.24 $62.03 3,609,976
2019-02-04 $63.97 $64.62 $63.80 $64.25 $61.09 2,563,955
2019-02-01 $64.08 $64.12 $63.81 $64.04 $60.89 2,015,514
2019-01-31 $64.45 $64.83 $64.41 $64.72 $61.54 3,529,988
2019-01-30 $64.27 $65.39 $63.99 $65.16 $61.95 6,068,065
2019-01-29 $63.43 $63.48 $63.06 $63.26 $60.15 2,739,956
2019-01-28 $62.64 $62.94 $62.52 $62.92 $59.82 4,510,642
2019-01-25 $63.18 $63.56 $63.18 $63.46 $60.34 5,945,148
2019-01-24 $61.34 $61.78 $61.34 $61.69 $58.65 2,578,464
2019-01-23 $60.91 $61.08 $60.46 $60.96 $57.96 1,991,938
2019-01-22 $60.27 $60.39 $59.94 $60.13 $57.17 3,273,649
2019-01-18 $61.47 $61.68 $61.40 $61.45 $58.43 2,505,043
2019-01-17 $60.54 $61.40 $60.48 $61.13 $58.12 4,258,543
2019-01-16 $60.70 $61.16 $60.63 $61.02 $58.02 4,696,045
2019-01-15 $59.98 $60.32 $59.91 $60.01 $57.06 2,887,608
2019-01-14 $58.95 $59.34 $58.92 $59.17 $56.26 1,598,673
2019-01-11 $59.72 $59.95 $59.61 $59.85 $56.91 2,512,013
2019-01-10 $59.36 $59.97 $59.34 $59.90 $56.95 2,450,296
2019-01-09 $59.42 $59.96 $59.36 $59.66 $56.72 4,315,481
2019-01-08 $58.11 $58.30 $57.81 $58.18 $55.32 3,414,566
2019-01-07 $58.61 $59.14 $58.45 $58.84 $55.95 3,919,818
2019-01-04 $57.74 $58.73 $57.64 $58.62 $55.74 4,371,954
2019-01-03 $57.28 $57.29 $56.66 $56.82 $54.02 3,527,346
2019-01-02 $57.74 $58.34 $57.71 $58.07 $55.21 4,477,966
2018-12-31 $59.52 $59.61 $58.64 $58.86 $55.96 2,951,147
2018-12-28 $58.97 $59.38 $58.86 $59.17 $56.26 3,923,604
2018-12-27 $58.01 $58.71 $57.86 $58.68 $55.79 5,201,903
2018-12-26 $57.54 $58.56 $57.36 $58.56 $55.68 4,147,596
2018-12-24 $58.15 $58.25 $57.45 $57.49 $54.66 2,682,606
2018-12-21 $58.25 $58.62 $57.68 $57.94 $55.09 6,380,742
2018-12-20 $58.29 $58.61 $57.92 $58.25 $55.38 8,252,180
2018-12-19 $58.87 $59.47 $57.19 $57.74 $54.90 8,924,467
2018-12-18 $58.20 $58.59 $58.14 $58.41 $55.54 4,178,765
2018-12-17 $58.90 $59.15 $58.19 $58.39 $54.78 5,497,330
2018-12-14 $58.73 $59.11 $58.60 $58.72 $55.09 5,054,439
2018-12-13 $60.20 $60.53 $59.82 $59.83 $56.13 6,595,657
2018-12-12 $60.06 $60.51 $59.89 $59.97 $56.26 5,044,352
2018-12-11 $59.19 $59.25 $58.60 $58.95 $55.30 4,573,368
2018-12-10 $58.97 $59.23 $58.30 $59.04 $55.39 6,795,672
2018-12-07 $60.00 $60.49 $58.86 $58.98 $55.33 6,849,333
2018-12-06 $59.50 $60.33 $58.98 $60.29 $56.56 7,185,262
2018-12-04 $62.09 $62.14 $60.68 $60.76 $57.00 7,002,604
2018-12-03 $62.29 $62.41 $61.89 $62.30 $58.44 4,272,844
2018-11-30 $60.53 $60.76 $60.34 $60.62 $56.87 3,211,660
2018-11-29 $61.23 $61.60 $60.87 $61.24 $57.45 3,685,031
2018-11-28 $60.69 $61.89 $60.43 $61.86 $58.03 4,685,865
2018-11-27 $60.18 $60.56 $60.04 $60.56 $56.81 3,941,562
2018-11-26 $60.04 $60.29 $60.00 $60.23 $56.50 4,888,304
2018-11-23 $58.76 $58.89 $58.60 $58.61 $54.98 1,504,732
2018-11-21 $59.50 $59.84 $59.50 $59.68 $55.99 2,903,658
2018-11-20 $59.09 $59.33 $58.61 $58.90 $55.25 5,482,451
2018-11-19 $60.42 $60.46 $59.84 $59.95 $56.24 4,219,169
2018-11-16 $60.10 $61.04 $59.98 $60.84 $57.07 4,134,643
2018-11-15 $59.75 $60.90 $59.59 $60.62 $56.87 6,845,480
2018-11-14 $59.46 $59.57 $58.65 $59.12 $55.46 5,147,763
2018-11-13 $59.32 $59.83 $59.03 $59.35 $55.68 4,404,888
2018-11-12 $59.34 $59.42 $58.48 $58.52 $54.90 3,440,019
2018-11-09 $59.93 $59.93 $59.21 $59.39 $55.71 4,203,164
2018-11-08 $61.06 $61.36 $60.52 $60.70 $56.94 4,660,720
2018-11-07 $61.19 $62.03 $61.14 $61.95 $58.12 4,066,432
2018-11-06 $60.67 $61.05 $60.54 $61.05 $57.27 4,092,397
2018-11-05 $60.37 $60.85 $60.28 $60.51 $56.77 3,751,460
2018-11-02 $61.19 $61.41 $60.46 $60.78 $57.02 5,594,162
2018-11-01 $58.84 $59.58 $58.62 $59.51 $55.83 4,162,225
2018-10-31 $58.21 $58.52 $58.10 $58.27 $54.66 3,630,844
2018-10-30 $57.51 $58.05 $57.38 $58.02 $54.43 4,886,038
2018-10-29 $57.96 $58.05 $56.34 $56.85 $53.33 5,024,852
2018-10-26 $57.53 $58.20 $57.01 $57.69 $54.12 5,720,563
2018-10-25 $58.87 $59.75 $58.79 $59.34 $55.67 3,393,354
2018-10-24 $60.22 $60.25 $58.40 $58.41 $54.80 3,825,472
2018-10-23 $59.79 $60.80 $59.57 $60.43 $56.69 4,424,988
2018-10-22 $61.80 $61.97 $61.31 $61.54 $57.73 2,725,159
2018-10-19 $61.77 $62.07 $61.26 $61.46 $57.66 2,188,770
2018-10-18 $61.34 $61.46 $60.43 $60.60 $56.85 3,188,339
2018-10-17 $62.49 $62.50 $62.04 $62.25 $58.40 2,051,895
2018-10-16 $62.14 $62.69 $62.08 $62.64 $58.76 2,450,051
2018-10-15 $61.89 $62.05 $61.42 $61.42 $57.62 2,827,723
2018-10-12 $62.17 $62.23 $61.31 $62.10 $58.26 4,553,985
2018-10-11 $61.10 $61.56 $60.46 $60.71 $56.95 7,991,620
2018-10-10 $63.37 $63.37 $61.97 $62.02 $58.18 5,232,704
2018-10-09 $63.83 $64.26 $63.46 $63.91 $59.95 3,903,363
2018-10-08 $63.73 $64.29 $63.64 $64.21 $60.24 3,715,219
2018-10-05 $64.63 $64.69 $64.00 $64.37 $60.39 2,582,880
2018-10-04 $65.15 $65.17 $64.16 $64.34 $60.36 4,182,767
2018-10-03 $67.02 $67.09 $66.07 $66.15 $62.06 2,911,827
2018-10-02 $66.87 $67.12 $66.80 $66.89 $62.75 2,248,961
2018-10-01 $68.28 $68.31 $67.77 $67.95 $63.74 1,617,963
2018-09-28 $68.09 $68.35 $68.03 $68.27 $64.05 2,677,776
2018-09-27 $68.60 $68.86 $68.47 $68.52 $64.28 2,668,878
2018-09-26 $67.99 $68.76 $67.81 $67.92 $63.72 6,639,473
2018-09-25 $67.73 $67.96 $67.56 $67.85 $63.65 2,701,539
2018-09-24 $67.25 $67.57 $67.00 $67.47 $63.29 2,599,927
2018-09-21 $67.65 $68.15 $67.60 $67.88 $63.68 2,693,973
2018-09-20 $67.47 $67.74 $67.37 $67.65 $63.46 3,183,621
2018-09-19 $66.54 $66.65 $66.44 $66.60 $62.48 2,984,359
2018-09-18 $66.21 $66.80 $66.18 $66.56 $62.44 2,020,812
2018-09-17 $65.93 $65.98 $65.56 $65.63 $61.57 2,413,246
2018-09-14 $66.73 $66.88 $66.29 $66.62 $62.50 3,201,518
2018-09-13 $66.12 $66.32 $65.75 $66.24 $62.14 4,892,886
2018-09-12 $65.01 $65.78 $64.84 $65.61 $61.55 3,639,110
2018-09-11 $64.66 $65.42 $64.53 $65.40 $61.35 2,231,812
2018-09-10 $65.40 $65.40 $64.94 $65.00 $60.98 4,254,590
2018-09-07 $65.16 $65.47 $64.82 $64.90 $60.88 2,775,251
2018-09-06 $65.88 $66.07 $65.39 $65.60 $61.54 2,471,195
2018-09-05 $65.86 $66.03 $65.62 $65.86 $61.78 2,480,405
2018-09-04 $66.76 $66.90 $66.60 $66.76 $62.63 3,067,114
2018-08-31 $66.95 $67.38 $66.90 $67.32 $63.15 2,249,131
2018-08-30 $67.08 $67.14 $66.58 $66.76 $62.63 2,471,338
2018-08-29 $67.10 $67.53 $66.99 $67.43 $63.26 1,809,238
2018-08-28 $67.65 $67.70 $67.25 $67.39 $63.22 2,350,824
2018-08-27 $67.00 $67.69 $66.94 $67.46 $63.29 3,380,340
2018-08-24 $66.47 $66.82 $66.39 $66.77 $62.64 2,416,542
2018-08-23 $65.62 $65.67 $65.24 $65.25 $61.21 1,823,970
2018-08-22 $65.75 $66.17 $65.75 $66.02 $61.93 1,541,688
2018-08-21 $65.46 $66.06 $65.42 $65.87 $61.79 2,104,465
2018-08-20 $64.50 $64.71 $64.36 $64.65 $60.65 1,728,379
2018-08-17 $64.02 $64.73 $63.78 $64.63 $60.63 2,223,522
2018-08-16 $63.85 $64.18 $63.75 $63.93 $59.97 3,664,145
2018-08-15 $63.44 $63.78 $62.89 $63.30 $59.38 5,135,656
2018-08-14 $64.53 $64.76 $64.48 $64.74 $60.73 1,794,534
2018-08-13 $64.20 $64.36 $63.72 $63.72 $59.78 2,232,859
2018-08-10 $64.97 $65.05 $64.61 $64.71 $60.71 3,433,302
2018-08-09 $66.49 $66.81 $66.33 $66.40 $62.29 1,610,879
2018-08-08 $66.49 $66.79 $66.33 $66.68 $62.55 1,828,068
2018-08-07 $65.61 $66.88 $65.61 $66.80 $62.67 1,973,193
2018-08-06 $65.61 $65.77 $65.49 $65.67 $61.61 1,701,353
2018-08-03 $65.77 $65.98 $65.67 $65.96 $61.88 1,513,714
2018-08-02 $64.96 $65.48 $64.86 $65.36 $61.32 2,675,547
2018-08-01 $66.92 $67.12 $66.82 $66.82 $62.68 2,491,897
2018-07-31 $66.72 $67.33 $66.72 $67.26 $63.10 3,057,156
2018-07-30 $66.79 $66.85 $66.49 $66.56 $62.44 2,042,440
2018-07-27 $66.85 $66.97 $66.41 $66.58 $62.46 2,500,711
2018-07-26 $66.42 $66.55 $66.19 $66.27 $62.17 2,031,496
2018-07-25 $66.06 $66.72 $65.74 $66.72 $62.59 3,094,056
2018-07-24 $65.83 $66.08 $65.71 $65.96 $61.88 4,461,348
2018-07-23 $65.04 $65.17 $64.89 $64.98 $60.96 3,144,800
2018-07-20 $66.01 $66.33 $65.94 $66.33 $62.23 2,150,481
2018-07-19 $65.16 $65.56 $64.97 $65.26 $61.22 2,792,317
2018-07-18 $65.79 $66.20 $65.61 $66.19 $62.09 1,859,995
2018-07-17 $66.03 $66.57 $65.99 $66.51 $62.39 2,260,683
2018-07-16 $66.23 $66.29 $66.00 $66.17 $62.08 1,339,481
2018-07-13 $65.98 $66.27 $65.91 $66.20 $62.10 2,498,968
2018-07-12 $66.04 $66.16 $65.78 $65.91 $61.83 2,161,008
2018-07-11 $66.01 $66.18 $65.47 $65.66 $61.60 2,509,123
2018-07-10 $66.78 $67.06 $66.65 $67.02 $62.87 2,173,254
2018-07-09 $66.85 $67.12 $66.79 $67.12 $62.97 1,983,035
2018-07-06 $65.98 $66.53 $65.88 $66.16 $62.07 2,420,667
2018-07-05 $65.80 $65.84 $65.40 $65.59 $61.53 2,392,462
2018-07-03 $66.27 $66.40 $65.65 $65.74 $61.67 1,945,652
2018-07-02 $65.84 $66.30 $65.67 $66.23 $62.13 2,638,341
2018-06-29 $67.59 $67.82 $67.47 $67.71 $63.52 2,514,402
2018-06-28 $66.45 $66.91 $66.31 $66.88 $62.74 2,685,350
2018-06-27 $67.78 $67.94 $66.68 $66.79 $62.66 3,271,259
2018-06-26 $67.74 $67.93 $67.47 $67.57 $63.39 2,206,006
2018-06-25 $68.00 $68.05 $67.26 $67.82 $63.62 3,226,924
2018-06-22 $68.47 $68.54 $68.02 $68.08 $63.87 2,479,634
2018-06-21 $67.66 $67.74 $67.04 $67.08 $62.93 3,574,982
2018-06-20 $68.67 $69.03 $68.32 $68.37 $64.14 3,990,088
2018-06-19 $67.55 $67.96 $67.35 $67.87 $63.67 3,404,686
2018-06-18 $69.16 $69.47 $68.90 $69.37 $65.08 3,114,153
2018-06-15 $70.04 $70.41 $69.92 $70.20 $65.86 3,269,802
2018-06-14 $72.16 $72.19 $71.55 $71.73 $67.29 3,130,613
2018-06-13 $73.19 $73.52 $72.04 $72.67 $68.17 4,355,722
2018-06-12 $73.48 $73.49 $72.90 $73.10 $68.58 2,315,215
2018-06-11 $73.84 $73.95 $73.72 $73.80 $69.23 1,835,831
2018-06-08 $73.29 $73.61 $73.03 $73.47 $68.92 2,484,841
2018-06-07 $74.54 $74.56 $73.75 $74.01 $69.43 3,322,479
2018-06-06 $73.91 $74.50 $73.72 $74.50 $69.89 3,141,074
2018-06-05 $73.73 $73.80 $73.27 $73.27 $68.74 4,482,605
2018-06-04 $73.77 $73.88 $73.64 $73.78 $69.21 2,104,329
2018-06-01 $73.06 $73.48 $73.06 $73.48 $68.93 3,467,432
2018-05-31 $72.10 $72.47 $71.93 $72.14 $67.68 3,874,735
2018-05-30 $71.73 $72.52 $71.57 $72.52 $68.03 3,278,133
2018-05-29 $73.29 $73.38 $72.27 $72.67 $68.17 3,889,200
2018-05-25 $74.01 $74.39 $74.01 $74.12 $69.53 3,775,429
2018-05-24 $74.11 $74.21 $72.42 $73.48 $68.93 4,336,357
2018-05-23 $73.54 $74.50 $73.48 $74.44 $69.83 3,938,682
2018-05-22 $73.87 $74.18 $73.61 $73.71 $69.15 1,856,748
2018-05-21 $73.41 $73.59 $73.22 $73.42 $68.88 2,442,930
2018-05-18 $72.97 $73.08 $72.68 $72.99 $68.47 3,197,098
2018-05-17 $73.06 $73.17 $72.71 $73.11 $68.59 2,604,529
2018-05-16 $73.58 $73.93 $73.51 $73.65 $69.09 2,780,139
2018-05-15 $73.34 $73.50 $72.62 $72.93 $68.42 4,280,143
2018-05-14 $74.64 $74.71 $74.38 $74.50 $69.89 1,831,840
2018-05-11 $75.06 $75.25 $74.74 $74.97 $70.33 2,086,260
2018-05-10 $74.50 $75.10 $74.40 $75.00 $70.36 3,131,004
2018-05-09 $73.46 $73.58 $73.07 $73.39 $68.85 1,470,675
2018-05-08 $73.09 $73.39 $72.81 $73.35 $68.81 1,983,916
2018-05-07 $73.35 $73.82 $73.02 $73.47 $68.92 3,525,252
2018-05-04 $73.50 $74.58 $73.50 $74.32 $69.72 2,696,936
2018-05-03 $74.52 $74.63 $73.60 $74.47 $69.86 2,969,685
2018-05-02 $75.03 $75.17 $74.24 $74.32 $69.72 2,073,523
2018-05-01 $75.53 $75.57 $74.05 $75.20 $70.55 3,001,384
2018-04-30 $76.27 $76.37 $75.54 $75.60 $70.92 2,304,176
2018-04-27 $76.07 $76.20 $75.79 $76.09 $71.38 1,807,018
2018-04-26 $74.72 $75.25 $74.49 $75.20 $70.55 3,955,189
2018-04-25 $73.13 $73.31 $72.72 $73.30 $68.76 3,500,265
2018-04-24 $74.35 $74.37 $73.13 $73.26 $68.73 5,449,770
2018-04-23 $74.61 $74.67 $74.02 $74.12 $69.53 2,027,288
2018-04-20 $75.02 $75.02 $74.22 $74.52 $69.91 2,999,223
2018-04-19 $75.86 $76.01 $75.30 $75.39 $70.72 2,524,325
2018-04-18 $75.62 $76.00 $75.54 $75.83 $71.14 1,949,696
2018-04-17 $74.60 $75.10 $74.54 $74.95 $70.31 1,774,876
2018-04-16 $74.35 $74.71 $74.18 $74.62 $70.00 1,687,121
2018-04-13 $74.78 $74.83 $74.09 $74.34 $69.74 2,375,504
2018-04-12 $74.00 $74.38 $73.90 $74.29 $69.69 2,441,001
2018-04-11 $73.91 $74.33 $73.87 $74.18 $69.59 1,839,931
2018-04-10 $74.52 $74.78 $74.19 $74.70 $70.08 2,285,558
2018-04-09 $74.00 $74.42 $73.77 $73.88 $69.31 2,290,970
2018-04-06 $73.84 $74.29 $72.67 $73.17 $68.64 3,355,298
2018-04-05 $74.68 $75.00 $74.47 $74.73 $70.11 2,406,116
2018-04-04 $72.72 $74.63 $72.63 $74.59 $69.97 3,203,762
2018-04-03 $75.07 $75.58 $74.68 $75.56 $70.88 3,018,593
2018-04-02 $75.27 $75.40 $73.64 $74.18 $69.59 3,098,024
2018-03-29 $74.88 $75.78 $74.78 $75.45 $70.78 3,435,140
2018-03-28 $73.79 $74.22 $73.24 $73.84 $69.27 3,363,454
2018-03-27 $74.27 $74.44 $72.87 $72.97 $68.45 4,026,582
2018-03-26 $73.93 $74.43 $73.19 $74.43 $69.82 3,722,356
2018-03-23 $73.79 $73.97 $71.81 $71.83 $67.38 4,777,174
2018-03-22 $75.07 $75.27 $74.24 $74.28 $69.68 4,066,213
2018-03-21 $75.95 $76.69 $75.85 $76.49 $71.76 2,220,755
2018-03-20 $75.81 $76.02 $75.68 $75.85 $71.16 2,427,813
2018-03-19 $75.36 $75.54 $74.55 $74.85 $70.22 2,618,448
2018-03-16 $76.18 $76.44 $76.10 $76.28 $71.56 3,179,808
2018-03-15 $76.63 $76.77 $75.96 $76.15 $71.44 2,184,035
2018-03-14 $76.72 $76.80 $76.03 $76.41 $71.68 3,671,533
2018-03-13 $76.79 $76.79 $75.58 $75.79 $71.10 3,190,568
2018-03-12 $76.03 $76.31 $75.85 $76.20 $71.48 2,764,578
2018-03-09 $75.30 $76.22 $75.16 $76.20 $71.48 3,111,716
2018-03-08 $74.15 $74.25 $73.68 $74.05 $69.47 2,573,894
2018-03-07 $73.60 $74.33 $73.22 $74.29 $69.69 3,899,109
2018-03-06 $74.72 $74.90 $74.36 $74.49 $69.88 5,627,692
2018-03-05 $71.23 $72.02 $71.11 $71.95 $67.50 2,815,776
2018-03-02 $71.19 $72.42 $71.04 $72.30 $67.83 3,861,581
2018-03-01 $72.30 $72.96 $70.89 $71.72 $67.28 4,159,968
2018-02-28 $73.16 $73.26 $72.09 $72.09 $67.63 2,343,963
2018-02-27 $74.47 $74.52 $73.02 $73.06 $68.54 6,154,711
2018-02-26 $74.57 $75.15 $74.41 $75.12 $70.47 1,926,391
2018-02-23 $73.83 $74.35 $73.60 $74.28 $69.68 1,703,483
2018-02-22 $72.88 $73.41 $72.54 $72.73 $68.23 2,089,436
2018-02-21 $73.59 $74.09 $72.69 $72.75 $68.25 3,194,455
2018-02-20 $72.98 $73.27 $72.69 $72.94 $68.43 5,113,629
2018-02-16 $75.46 $76.48 $75.38 $75.74 $71.05 4,538,973
2018-02-15 $75.33 $75.84 $74.50 $75.53 $70.86 3,788,331
2018-02-14 $71.87 $74.20 $71.82 $73.88 $69.31 4,172,054
2018-02-13 $71.50 $71.96 $71.41 $71.76 $67.32 3,141,584
2018-02-12 $71.30 $71.99 $70.81 $71.50 $67.08 3,323,488
2018-02-09 $70.36 $71.20 $68.45 $70.57 $66.20 6,376,379
2018-02-08 $71.94 $71.94 $68.91 $68.93 $64.66 5,628,916
2018-02-07 $72.06 $72.70 $71.10 $71.19 $66.78 7,225,626
2018-02-06 $72.48 $75.01 $72.48 $74.66 $70.04 6,892,676
2018-02-05 $74.12 $74.41 $71.70 $71.85 $67.40 6,623,785
2018-02-02 $74.93 $75.02 $73.94 $74.04 $69.46 3,900,376
2018-02-01 $77.51 $77.74 $77.09 $77.15 $72.38 2,578,009
2018-01-31 $78.61 $78.69 $77.72 $78.24 $73.40 3,113,127
2018-01-30 $77.84 $78.05 $77.32 $77.66 $72.85 1,999,544
2018-01-29 $78.92 $78.94 $78.57 $78.63 $73.76 2,009,367
2018-01-26 $78.81 $79.07 $78.68 $79.04 $74.15 1,623,775
2018-01-25 $78.71 $79.02 $78.15 $78.31 $73.46 2,906,155
2018-01-24 $77.89 $78.19 $77.39 $77.90 $73.08 3,893,955
2018-01-23 $77.05 $77.29 $76.98 $77.12 $72.35 2,556,843
2018-01-22 $76.32 $76.86 $76.21 $76.84 $72.08 3,035,711
2018-01-19 $77.43 $77.68 $77.22 $77.68 $72.87 2,757,069
2018-01-18 $77.29 $77.38 $76.95 $77.29 $72.51 3,818,331
2018-01-17 $77.26 $77.91 $77.12 $77.87 $73.05 3,433,865
2018-01-16 $78.06 $78.21 $77.44 $77.51 $72.71 3,988,333
2018-01-12 $77.15 $78.01 $77.05 $77.90 $73.08 2,341,639
2018-01-11 $76.56 $77.13 $76.53 $77.11 $72.34 2,679,739
2018-01-10 $76.20 $76.52 $76.02 $76.39 $71.66 1,968,728
2018-01-09 $77.00 $77.06 $76.62 $76.76 $72.01 2,403,150
2018-01-08 $77.19 $77.21 $77.00 $77.07 $72.30 2,519,683
2018-01-05 $76.61 $77.08 $76.61 $76.99 $72.23 2,149,876
2018-01-04 $75.78 $76.02 $75.69 $75.99 $71.29 2,258,013
2018-01-03 $76.10 $76.63 $76.09 $76.54 $71.80 2,176,740
2018-01-02 $75.64 $75.89 $75.52 $75.87 $71.17 2,409,894
2017-12-29 $75.29 $75.52 $74.90 $74.93 $70.29 1,526,017
2017-12-28 $74.75 $74.87 $74.60 $74.79 $70.16 1,571,985
2017-12-27 $73.39 $73.51 $73.21 $73.38 $68.84 1,367,591
2017-12-26 $72.32 $72.44 $72.22 $72.30 $67.83 821,106
2017-12-22 $72.35 $72.61 $72.29 $72.57 $68.08 1,334,278
2017-12-21 $72.11 $72.22 $71.84 $71.95 $67.50 2,039,179
2017-12-20 $73.39 $73.39 $73.05 $73.10 $68.58 1,682,996
2017-12-19 $73.41 $73.41 $72.72 $72.85 $68.34 1,938,459
2017-12-18 $75.36 $75.67 $75.35 $75.49 $68.76 2,169,049
2017-12-15 $75.13 $75.30 $74.94 $75.09 $68.40 2,029,948
2017-12-14 $75.29 $75.43 $75.06 $75.07 $68.38 1,868,336
2017-12-13 $75.08 $75.82 $75.08 $75.56 $68.83 2,247,111
2017-12-12 $74.16 $74.42 $74.08 $74.36 $67.73 1,690,809
2017-12-11 $74.54 $74.70 $74.48 $74.65 $68.00 1,555,953
2017-12-08 $74.39 $74.50 $74.14 $74.48 $67.84 1,362,639
2017-12-07 $73.89 $74.35 $73.75 $74.28 $67.66 1,886,455
2017-12-06 $74.36 $74.46 $74.04 $74.34 $67.72 2,641,213
2017-12-05 $75.67 $75.96 $75.57 $75.60 $68.86 1,916,071
2017-12-04 $75.66 $75.77 $75.28 $75.34 $68.63 2,221,854
2017-12-01 $74.74 $75.14 $74.64 $75.07 $68.38 2,419,759
2017-11-30 $75.27 $75.40 $74.99 $75.15 $68.45 4,200,687
2017-11-29 $76.74 $76.79 $76.05 $76.12 $69.34 2,227,101
2017-11-28 $76.73 $76.81 $76.34 $76.64 $69.81 2,898,678
2017-11-27 $76.06 $76.19 $75.49 $75.51 $68.78 3,026,220
2017-11-24 $77.49 $77.60 $77.40 $77.40 $70.50 840,213
2017-11-22 $77.24 $77.45 $77.07 $77.41 $70.51 2,758,438
2017-11-21 $76.99 $77.31 $76.90 $77.10 $70.23 2,390,908
2017-11-20 $76.06 $76.35 $75.96 $76.33 $69.53 2,524,506
2017-11-17 $76.20 $76.40 $76.08 $76.22 $69.43 2,139,073
2017-11-16 $76.16 $76.77 $76.16 $76.67 $69.84 3,244,594
2017-11-15 $74.60 $74.86 $74.41 $74.80 $68.14 2,513,467
2017-11-14 $74.39 $74.53 $74.14 $74.35 $67.73 2,175,076
2017-11-13 $73.98 $74.33 $73.91 $74.23 $67.62 1,986,173
2017-11-10 $74.62 $74.62 $74.17 $74.41 $67.78 2,205,004
2017-11-09 $74.51 $74.75 $74.03 $74.71 $68.05 3,052,918
2017-11-08 $75.49 $75.81 $75.49 $75.78 $69.03 1,287,242
2017-11-07 $75.36 $75.43 $74.83 $74.98 $68.30 3,060,620
2017-11-06 $75.67 $75.92 $75.61 $75.92 $69.16 1,183,408
2017-11-03 $75.97 $76.06 $75.42 $75.79 $69.04 1,661,010
2017-11-02 $75.75 $75.94 $75.56 $75.87 $69.11 1,986,398
2017-11-01 $76.19 $76.46 $76.07 $76.23 $69.44 4,141,893
2017-10-31 $74.64 $74.82 $74.58 $74.76 $68.10 2,095,457
2017-10-30 $73.27 $73.44 $73.05 $73.13 $66.61 1,515,131
2017-10-27 $72.85 $73.64 $72.79 $73.52 $66.97 2,535,264
2017-10-26 $72.66 $72.81 $72.31 $72.35 $65.90 1,690,504
2017-10-25 $73.05 $73.08 $72.30 $72.69 $66.21 2,212,849
2017-10-24 $72.84 $73.01 $72.69 $72.72 $66.24 1,234,821
2017-10-23 $72.80 $72.80 $72.35 $72.36 $65.91 1,552,820
2017-10-20 $72.56 $72.67 $72.40 $72.58 $66.11 1,893,017
2017-10-19 $71.70 $72.06 $71.58 $72.03 $65.61 2,228,358
2017-10-18 $72.52 $72.64 $72.33 $72.52 $66.06 1,742,968
2017-10-17 $72.39 $72.44 $72.16 $72.35 $65.90 1,975,162
2017-10-16 $72.56 $72.67 $72.25 $72.36 $65.91 3,458,890
2017-10-13 $72.62 $72.95 $72.62 $72.84 $66.35 3,200,557
2017-10-12 $72.23 $72.37 $72.15 $72.21 $65.78 2,579,991
2017-10-11 $71.57 $71.86 $71.47 $71.78 $65.38 2,306,595
2017-10-10 $70.94 $71.21 $70.93 $71.07 $64.74 3,903,004
2017-10-09 $70.09 $70.26 $69.98 $70.18 $63.93 1,859,464
2017-10-06 $70.01 $70.50 $69.76 $70.23 $63.97 3,405,855
2017-10-05 $70.05 $70.67 $70.05 $70.50 $64.22 3,388,512
2017-10-04 $69.86 $70.02 $69.69 $69.97 $63.74 2,770,085
2017-10-03 $69.68 $70.00 $69.51 $69.88 $63.65 1,780,060
2017-10-02 $69.14 $69.65 $69.13 $69.22 $63.05 2,452,692
2017-09-29 $68.71 $69.20 $68.58 $69.06 $62.91 3,404,368
2017-09-28 $67.81 $68.11 $67.80 $68.06 $62.00 2,342,017
2017-09-27 $68.25 $68.26 $67.80 $68.15 $62.08 5,131,019
2017-09-26 $68.69 $68.81 $68.47 $68.70 $62.58 2,023,774
2017-09-25 $69.30 $69.41 $68.58 $68.88 $62.74 2,807,160
2017-09-22 $69.36 $69.40 $69.17 $69.33 $63.15 1,484,990
2017-09-21 $69.78 $69.94 $69.60 $69.69 $63.48 1,923,336
2017-09-20 $70.02 $70.20 $69.27 $69.70 $63.49 2,574,281
2017-09-19 $70.04 $70.12 $69.85 $70.07 $63.83 1,477,217
2017-09-18 $69.98 $70.25 $69.83 $69.84 $63.62 2,177,388
2017-09-15 $68.88 $68.88 $68.62 $68.73 $62.61 2,272,709
2017-09-14 $68.08 $68.31 $67.93 $68.31 $62.22 2,708,969
2017-09-13 $68.17 $68.21 $67.83 $67.93 $61.88 1,302,219
2017-09-12 $68.31 $68.45 $68.22 $68.31 $62.22 1,676,662
2017-09-11 $68.03 $68.52 $67.92 $68.46 $62.36 2,038,711
2017-09-08 $67.54 $67.57 $67.17 $67.35 $61.35 2,435,565
2017-09-07 $67.83 $67.97 $67.71 $67.82 $61.78 2,145,926
2017-09-06 $66.97 $67.21 $66.76 $66.95 $60.98 5,450,518
2017-09-05 $67.11 $67.17 $66.46 $66.73 $60.78 4,686,344
2017-09-01 $68.54 $68.68 $68.37 $68.66 $62.54 3,288,649
2017-08-31 $68.20 $68.58 $68.16 $68.47 $62.37 1,630,019
2017-08-30 $68.60 $68.75 $68.54 $68.63 $62.52 2,432,722
2017-08-29 $68.22 $68.67 $68.02 $68.53 $62.42 2,013,125
2017-08-28 $69.17 $69.23 $68.98 $69.10 $62.94 1,095,216
2017-08-25 $69.11 $69.46 $69.09 $69.30 $63.13 2,214,687
2017-08-24 $68.85 $69.10 $68.66 $68.85 $62.72 2,634,628
2017-08-23 $68.11 $68.45 $68.10 $68.37 $62.28 1,875,187
2017-08-22 $68.02 $68.58 $68.02 $68.51 $62.41 1,814,019
2017-08-21 $67.49 $67.60 $67.33 $67.44 $61.43 2,247,514
2017-08-18 $67.39 $67.80 $67.17 $67.45 $61.44 3,219,619
2017-08-17 $67.57 $67.64 $66.74 $66.77 $60.82 3,630,113
2017-08-16 $67.40 $67.73 $67.40 $67.68 $61.65 2,757,495
2017-08-15 $67.52 $67.86 $67.42 $67.62 $61.60 2,069,795
2017-08-14 $66.90 $67.47 $66.86 $67.30 $61.30 4,246,966
2017-08-11 $66.00 $66.26 $65.86 $66.02 $60.14 2,775,563
2017-08-10 $66.70 $66.76 $65.76 $65.81 $59.95 5,281,618
2017-08-09 $67.10 $67.61 $67.02 $67.47 $61.46 4,273,370
2017-08-08 $69.29 $69.47 $68.72 $68.81 $62.68 3,174,845
2017-08-07 $69.08 $69.40 $69.08 $69.40 $63.22 1,183,216
2017-08-04 $69.11 $69.36 $68.93 $69.18 $63.02 1,429,212
2017-08-03 $68.87 $69.06 $68.45 $68.68 $62.56 1,962,629
2017-08-02 $70.20 $70.36 $69.93 $70.12 $63.87 1,844,926
2017-08-01 $70.16 $70.38 $70.16 $70.25 $63.99 1,603,159
2017-07-31 $69.88 $69.88 $69.55 $69.70 $63.49 2,021,952
2017-07-28 $69.33 $69.67 $69.33 $69.64 $63.44 5,463,757
2017-07-27 $71.50 $71.58 $70.68 $70.99 $64.66 2,585,023
2017-07-26 $71.00 $71.62 $71.00 $71.57 $65.19 1,587,060
2017-07-25 $71.41 $71.51 $71.18 $71.18 $64.84 2,531,685
2017-07-24 $71.67 $71.78 $71.55 $71.65 $65.27 1,014,920
2017-07-21 $71.37 $71.50 $71.22 $71.46 $65.09 1,722,062
2017-07-20 $71.01 $71.01 $70.74 $70.95 $64.63 1,677,971
2017-07-19 $70.76 $70.91 $70.56 $70.71 $64.41 1,540,797
2017-07-18 $70.22 $70.54 $70.14 $70.46 $64.18 2,635,060
2017-07-17 $70.09 $70.12 $69.92 $70.02 $63.78 1,385,579
2017-07-14 $69.91 $70.52 $69.81 $70.43 $64.15 3,434,930
2017-07-13 $69.02 $69.21 $68.87 $69.11 $62.95 1,362,578
2017-07-12 $68.08 $68.79 $68.08 $68.70 $62.58 2,062,499
2017-07-11 $67.52 $67.68 $67.35 $67.51 $61.50 2,263,172
2017-07-10 $67.02 $67.42 $67.02 $67.39 $61.39 1,148,498
2017-07-07 $66.87 $67.03 $66.62 $66.95 $60.98 1,999,482
2017-07-06 $66.81 $66.93 $66.54 $66.55 $60.62 2,756,378
2017-07-05 $67.24 $67.35 $66.95 $67.31 $61.31 1,929,313
2017-07-03 $67.75 $68.00 $67.68 $67.80 $61.76 836,844
2017-06-30 $67.93 $68.01 $67.56 $67.81 $61.77 1,502,120
2017-06-29 $67.89 $67.96 $66.99 $67.34 $61.34 2,802,585
2017-06-28 $67.70 $68.17 $67.68 $68.16 $62.09 1,684,470
2017-06-27 $68.22 $68.23 $67.69 $67.74 $61.70 1,678,351
2017-06-26 $68.57 $68.60 $68.28 $68.38 $62.29 1,210,186
2017-06-23 $67.65 $68.16 $67.65 $68.04 $61.98 2,072,271
2017-06-22 $67.25 $67.60 $67.22 $67.45 $61.44 1,961,853
2017-06-21 $66.86 $67.04 $66.70 $66.84 $60.88 2,237,470
2017-06-20 $67.40 $67.45 $66.84 $66.88 $60.92 1,888,916
2017-06-19 $67.76 $67.83 $67.47 $67.67 $61.64 2,544,989
2017-06-16 $67.25 $67.36 $66.98 $67.27 $61.28 2,957,087
2017-06-15 $67.35 $67.47 $67.06 $67.40 $61.39 3,134,725
2017-06-14 $68.77 $69.01 $68.28 $68.53 $62.42 3,705,601
2017-06-13 $67.69 $68.18 $67.69 $68.14 $62.07 2,239,713
2017-06-12 $67.25 $67.30 $67.01 $67.23 $61.24 4,520,122
2017-06-09 $68.61 $68.74 $67.80 $67.94 $61.89 5,377,416
2017-06-08 $68.22 $68.33 $68.08 $68.29 $62.21 1,981,966
2017-06-07 $67.95 $68.04 $67.56 $67.82 $61.78 2,922,217
2017-06-06 $68.26 $68.61 $68.26 $68.50 $62.40 1,504,327
2017-06-05 $68.56 $68.63 $68.39 $68.50 $62.40 2,124,479
2017-06-02 $68.55 $68.78 $68.41 $68.66 $62.54 3,279,061
2017-06-01 $67.56 $67.87 $67.40 $67.74 $61.70 2,741,371
2017-05-31 $68.20 $68.23 $67.56 $67.72 $61.69 1,912,482
2017-05-30 $67.35 $67.72 $67.24 $67.48 $61.47 2,853,096
2017-05-26 $68.22 $68.49 $68.10 $68.44 $62.34 2,976,182
2017-05-25 $67.70 $67.97 $67.70 $67.92 $61.87 3,580,443
2017-05-24 $66.97 $67.25 $66.83 $67.22 $61.23 1,659,578
2017-05-23 $66.86 $66.98 $66.62 $66.80 $60.85 2,029,578
2017-05-22 $66.90 $67.24 $66.90 $67.07 $61.09 2,093,957
2017-05-19 $66.13 $66.81 $66.13 $66.77 $60.82 2,374,600
2017-05-18 $65.16 $65.66 $64.87 $65.47 $59.64 2,981,148
2017-05-17 $66.09 $66.14 $65.35 $65.41 $59.58 4,044,548
2017-05-16 $66.36 $66.59 $66.32 $66.58 $60.65 1,605,319
2017-05-15 $66.42 $66.58 $66.31 $66.51 $60.58 1,972,744
2017-05-12 $65.77 $65.93 $65.62 $65.88 $60.01 2,554,709
2017-05-11 $65.80 $66.12 $65.36 $65.99 $60.11 3,288,457
2017-05-10 $64.53 $64.95 $64.44 $64.94 $59.15 3,790,255
2017-05-09 $65.18 $66.02 $65.17 $65.64 $59.79 6,251,274
2017-05-08 $65.19 $65.38 $64.90 $65.03 $59.24 4,978,977
2017-05-05 $62.90 $63.43 $62.84 $63.41 $57.76 2,370,487
2017-05-04 $63.34 $63.38 $63.00 $63.01 $57.40 3,522,645
2017-05-03 $62.99 $63.04 $62.59 $62.84 $57.24 1,445,770
2017-05-02 $63.13 $63.33 $62.98 $63.29 $57.65 1,592,672
2017-05-01 $62.08 $62.59 $62.05 $62.45 $56.89 2,023,357
2017-04-28 $62.00 $62.15 $61.88 $62.10 $56.57 2,039,139
2017-04-27 $62.26 $62.33 $62.04 $62.12 $56.59 3,490,977
2017-04-26 $62.22 $62.41 $62.04 $62.20 $56.66 1,788,389
2017-04-25 $62.22 $62.48 $62.20 $62.33 $56.78 2,448,553
2017-04-24 $61.60 $61.69 $61.14 $61.38 $55.91 2,094,063
2017-04-21 $60.85 $61.01 $60.68 $60.96 $55.53 2,811,268
2017-04-20 $60.13 $60.49 $60.13 $60.49 $55.10 2,213,749
2017-04-19 $59.75 $59.81 $59.30 $59.33 $54.04 2,267,783
2017-04-18 $59.77 $59.80 $59.35 $59.56 $54.25 2,311,731
2017-04-17 $60.14 $60.52 $60.06 $60.52 $55.13 1,956,961
2017-04-13 $60.13 $60.30 $59.92 $59.92 $54.58 2,988,368
2017-04-12 $59.43 $59.75 $59.30 $59.70 $54.38 3,796,929
2017-04-11 $59.26 $59.33 $58.90 $59.11 $53.84 3,646,350
2017-04-10 $59.83 $59.83 $59.40 $59.52 $54.22 3,495,909
2017-04-07 $60.56 $60.65 $60.31 $60.35 $54.97 2,142,543
2017-04-06 $60.83 $60.89 $60.74 $60.85 $55.43 1,771,365
2017-04-05 $61.24 $61.41 $60.99 $61.04 $55.60 2,164,482
2017-04-04 $61.29 $61.61 $61.29 $61.51 $56.03 1,698,019
2017-04-03 $61.86 $62.11 $61.73 $62.07 $56.54 1,781,183
2017-03-31 $61.96 $62.12 $61.87 $61.87 $56.36 1,920,352
2017-03-30 $62.08 $62.31 $62.05 $62.15 $56.61 1,344,490
2017-03-29 $62.42 $62.54 $62.27 $62.51 $56.94 2,279,668
2017-03-28 $62.14 $62.48 $62.14 $62.40 $56.84 3,105,350
2017-03-27 $62.26 $62.48 $62.12 $62.44 $56.88 1,414,523
2017-03-24 $62.17 $62.55 $62.10 $62.47 $56.90 1,957,687
2017-03-23 $62.23 $62.39 $61.95 $62.08 $56.55 2,284,175
2017-03-22 $61.90 $62.43 $61.86 $62.35 $56.79 2,091,989
2017-03-21 $62.62 $62.78 $61.83 $61.83 $56.32 3,420,015
2017-03-20 $61.98 $62.43 $61.98 $62.23 $56.68 2,963,917
2017-03-17 $61.26 $61.41 $61.20 $61.29 $55.83 2,442,576
2017-03-16 $61.31 $61.41 $60.97 $61.16 $55.71 3,796,607
2017-03-15 $59.76 $61.40 $59.72 $61.31 $55.85 5,350,889
2017-03-14 $59.54 $59.54 $59.31 $59.35 $54.06 1,484,453
2017-03-13 $58.95 $59.33 $58.95 $59.31 $54.03 3,310,107
2017-03-10 $58.08 $58.44 $57.95 $58.36 $53.16 1,812,755
2017-03-09 $57.69 $57.69 $57.21 $57.44 $52.32 1,833,284
2017-03-08 $58.13 $58.21 $57.79 $57.83 $52.68 1,428,850
2017-03-07 $57.99 $58.18 $57.92 $58.07 $52.90 2,077,635
2017-03-06 $57.54 $57.75 $57.53 $57.69 $52.55 1,776,779
2017-03-03 $57.68 $57.78 $57.38 $57.73 $52.59 2,703,406
2017-03-02 $58.67 $58.71 $58.08 $58.16 $52.98 2,146,152
2017-03-01 $58.57 $59.01 $58.51 $58.95 $53.70 2,549,075
2017-02-28 $59.03 $59.05 $58.49 $58.56 $53.34 2,446,410
2017-02-27 $58.79 $58.88 $58.51 $58.67 $53.44 1,259,655
2017-02-24 $58.92 $59.09 $58.92 $59.07 $53.81 1,007,362
2017-02-23 $59.55 $59.77 $59.48 $59.52 $54.22 2,118,936
2017-02-22 $58.95 $59.23 $58.84 $59.20 $53.93 1,311,914
2017-02-21 $58.80 $59.10 $58.71 $59.07 $53.81 1,576,532
2017-02-17 $57.71 $57.99 $57.68 $57.97 $52.81 1,312,623
2017-02-16 $58.39 $58.43 $58.12 $58.15 $52.97 2,336,929
2017-02-15 $58.16 $58.83 $58.08 $58.80 $53.56 1,855,981
2017-02-14 $58.13 $58.18 $57.73 $58.14 $52.96 2,282,133
2017-02-13 $57.92 $58.11 $57.75 $58.08 $52.91 1,790,953
2017-02-10 $57.84 $58.14 $57.77 $58.12 $52.94 2,746,685
2017-02-09 $58.06 $58.19 $57.97 $58.07 $52.90 2,017,688
2017-02-08 $57.89 $58.10 $57.86 $58.01 $52.84 1,925,682
2017-02-07 $58.16 $58.27 $58.07 $58.23 $53.04 1,487,206
2017-02-06 $58.77 $58.86 $58.65 $58.81 $53.57 1,417,170
2017-02-03 $58.78 $59.09 $58.68 $58.91 $53.66 1,677,263
2017-02-02 $58.47 $58.63 $58.31 $58.44 $53.23 2,131,798
2017-02-01 $57.93 $58.00 $57.69 $57.90 $52.74 2,415,200
2017-01-31 $57.67 $58.02 $57.66 $57.88 $52.72 2,098,691
2017-01-30 $56.97 $57.12 $56.75 $57.12 $52.03 1,680,311
2017-01-27 $57.20 $57.43 $56.98 $57.20 $52.10 1,868,804
2017-01-26 $57.56 $57.63 $57.34 $57.35 $52.24 2,234,615
2017-01-25 $57.06 $57.64 $57.01 $57.56 $52.43 2,456,702
2017-01-24 $57.00 $57.10 $56.92 $56.94 $51.87 1,653,851
2017-01-23 $56.43 $57.00 $56.43 $56.96 $51.89 1,495,255
2017-01-20 $56.18 $56.36 $56.03 $56.16 $51.16 2,296,381
2017-01-19 $56.32 $56.32 $55.94 $56.16 $51.16 2,098,721
2017-01-18 $56.59 $56.71 $56.17 $56.26 $51.25 2,013,990
2017-01-17 $56.91 $57.08 $56.90 $57.08 $51.99 2,399,983
2017-01-13 $56.23 $56.72 $56.23 $56.69 $51.64 1,499,340
2017-01-12 $56.24 $56.75 $56.23 $56.72 $51.67 3,969,075
2017-01-11 $55.48 $56.04 $55.23 $55.99 $51.00 3,974,761
2017-01-10 $54.45 $54.70 $54.40 $54.47 $49.62 1,408,602
2017-01-09 $54.05 $54.36 $54.05 $54.24 $49.41 1,467,474
2017-01-06 $54.56 $54.56 $54.33 $54.34 $49.50 1,695,998
2017-01-05 $54.73 $55.07 $54.66 $54.94 $50.04 2,837,613
2017-01-04 $54.28 $54.51 $54.25 $54.40 $49.55 2,253,107
2017-01-03 $53.96 $54.04 $53.80 $54.03 $49.22 3,059,882
2016-12-30 $53.71 $53.71 $53.10 $53.22 $48.48 1,868,267
2016-12-29 $53.22 $53.56 $53.03 $53.54 $48.77 2,221,936
2016-12-28 $53.04 $53.12 $52.88 $52.99 $48.27 1,810,995
2016-12-27 $52.99 $53.14 $52.98 $53.08 $48.35 1,184,931
2016-12-23 $52.79 $53.10 $52.75 $53.09 $48.36 1,688,233
2016-12-22 $52.80 $52.88 $52.60 $52.77 $48.07 2,387,414
2016-12-21 $53.54 $53.58 $53.33 $53.35 $48.60 1,668,555
2016-12-20 $54.16 $54.32 $54.12 $54.26 $48.83 1,990,248
2016-12-19 $54.24 $54.44 $54.22 $54.26 $48.83 1,842,610
2016-12-16 $54.28 $54.30 $54.06 $54.23 $48.81 1,786,063
2016-12-15 $54.36 $54.39 $54.13 $54.19 $48.77 3,286,778
2016-12-14 $55.18 $55.46 $54.01 $54.06 $48.65 3,215,596
2016-12-13 $55.26 $55.59 $55.21 $55.52 $49.97 1,347,070
2016-12-12 $55.06 $55.23 $54.98 $55.06 $49.55 2,123,490
2016-12-09 $55.10 $55.23 $54.96 $55.00 $49.50 1,706,770
2016-12-08 $55.08 $55.52 $55.01 $55.41 $49.87 2,807,195
2016-12-07 $54.24 $55.05 $54.18 $54.95 $49.46 4,090,676
2016-12-06 $53.95 $53.95 $53.60 $53.79 $48.41 2,628,120
2016-12-05 $53.37 $53.58 $53.29 $53.54 $48.19 2,002,883
2016-12-02 $53.17 $53.38 $53.10 $53.29 $47.96 1,818,999
2016-12-01 $53.42 $53.54 $53.25 $53.46 $48.11 2,716,120
2016-11-30 $53.62 $53.62 $53.19 $53.26 $47.93 2,671,794
2016-11-29 $53.08 $53.52 $53.06 $53.40 $48.06 2,034,330
2016-11-28 $53.14 $53.29 $53.01 $53.03 $47.73 1,519,929
2016-11-25 $52.85 $53.03 $52.85 $53.03 $47.73 561,802
2016-11-23 $52.98 $53.01 $52.66 $52.80 $47.52 2,453,953
2016-11-22 $52.78 $53.44 $52.78 $53.43 $48.09 3,108,366
2016-11-21 $52.28 $52.38 $52.09 $52.16 $46.94 1,550,281
2016-11-18 $52.47 $52.53 $51.94 $51.95 $46.76 3,635,876
2016-11-17 $52.62 $52.71 $52.36 $52.39 $47.15 2,363,346
2016-11-16 $52.40 $52.62 $52.17 $52.41 $47.17 2,317,870
2016-11-15 $52.42 $53.00 $52.36 $52.91 $47.62 3,007,108
2016-11-14 $52.42 $52.57 $52.23 $52.33 $47.10 4,024,394
2016-11-11 $52.83 $53.10 $52.33 $52.85 $47.57 4,813,651
2016-11-10 $53.93 $54.03 $52.80 $53.11 $47.80 8,901,389
2016-11-09 $54.14 $54.52 $53.70 $53.73 $48.36 8,951,511
2016-11-08 $55.74 $56.56 $55.64 $56.37 $50.73 3,864,194
2016-11-07 $55.13 $55.82 $55.13 $55.76 $50.18 3,613,879
2016-11-04 $54.35 $54.74 $54.32 $54.38 $48.94 2,490,665
2016-11-03 $54.71 $54.89 $54.47 $54.54 $49.09 2,219,825
2016-11-02 $54.72 $54.79 $54.31 $54.48 $49.03 2,586,503
2016-11-01 $55.53 $55.53 $54.67 $54.90 $49.41 3,164,285
2016-10-31 $55.25 $55.44 $55.14 $55.35 $49.82 1,927,128
2016-10-28 $55.42 $55.65 $55.03 $55.25 $49.73 2,912,339
2016-10-27 $55.82 $55.82 $55.20 $55.21 $49.69 1,932,492
2016-10-26 $55.77 $55.86 $55.53 $55.58 $50.02 2,126,650
2016-10-25 $56.49 $56.54 $56.29 $56.49 $50.84 1,579,559
2016-10-24 $56.87 $56.87 $56.39 $56.47 $50.82 1,432,873
2016-10-21 $55.97 $56.29 $55.87 $56.19 $50.57 3,135,917
2016-10-20 $56.60 $56.77 $56.28 $56.41 $50.77 2,008,158
2016-10-19 $56.87 $57.13 $56.75 $57.04 $51.34 1,214,927
2016-10-18 $56.60 $56.79 $56.52 $56.60 $50.94 1,841,670
2016-10-17 $55.59 $55.76 $55.55 $55.67 $50.10 1,165,370
2016-10-14 $55.92 $56.05 $55.36 $55.36 $49.82 2,970,237
2016-10-13 $55.20 $55.69 $54.92 $55.54 $49.99 2,681,952
2016-10-12 $55.93 $56.31 $55.85 $56.09 $50.48 2,282,168
2016-10-11 $56.50 $56.50 $55.87 $56.03 $50.43 3,483,825
2016-10-10 $57.96 $58.38 $57.96 $58.20 $52.38 1,299,497
2016-10-07 $58.09 $58.09 $57.33 $57.61 $51.85 2,017,574
2016-10-06 $57.47 $57.99 $57.37 $57.96 $52.16 3,067,840
2016-10-05 $57.46 $57.72 $57.36 $57.66 $51.89 1,935,230
2016-10-04 $57.70 $57.77 $56.85 $56.92 $51.23 3,291,063
2016-10-03 $58.00 $58.20 $57.70 $58.04 $52.24 2,523,441
2016-09-30 $57.96 $58.29 $57.74 $58.13 $52.32 2,105,722
2016-09-29 $58.52 $58.60 $57.64 $57.81 $52.03 2,504,688
2016-09-28 $58.18 $58.63 $57.83 $58.63 $52.77 2,341,678
2016-09-27 $57.91 $58.31 $57.79 $58.30 $52.47 1,845,706
2016-09-26 $57.41 $57.47 $57.02 $57.03 $51.33 1,796,162
2016-09-23 $57.90 $58.01 $57.63 $57.65 $51.89 1,637,288
2016-09-22 $58.39 $58.62 $58.10 $58.30 $52.47 2,435,604
2016-09-21 $56.76 $57.93 $56.69 $57.84 $52.06 3,474,535
2016-09-20 $56.29 $56.39 $56.11 $56.22 $50.60 1,592,737
2016-09-19 $55.96 $56.14 $55.72 $55.73 $50.16 2,717,001
2016-09-16 $55.00 $55.28 $54.55 $55.20 $49.68 2,962,848
2016-09-15 $55.13 $55.62 $54.85 $55.54 $49.99 4,885,903
2016-09-14 $54.79 $55.57 $54.79 $54.91 $49.42 4,134,231
2016-09-13 $55.33 $55.33 $54.58 $54.67 $49.20 4,732,265
2016-09-12 $55.40 $56.66 $55.36 $56.49 $50.84 3,266,445
2016-09-09 $57.43 $57.43 $56.35 $56.36 $50.72 3,313,412
2016-09-08 $58.77 $58.78 $58.29 $58.34 $52.51 2,257,356
2016-09-07 $58.97 $59.14 $58.87 $59.02 $53.12 2,897,389
2016-09-06 $58.21 $59.02 $58.11 $58.97 $53.07 4,730,664
2016-09-02 $57.16 $57.34 $56.93 $57.20 $51.48 3,364,533
2016-09-01 $56.23 $56.61 $56.15 $56.61 $50.95 2,460,509
2016-08-31 $56.64 $56.65 $56.33 $56.35 $50.72 2,475,536
2016-08-30 $57.01 $57.10 $56.65 $56.70 $51.03 1,232,549
2016-08-29 $56.43 $56.76 $56.37 $56.68 $51.01 1,273,333
2016-08-26 $56.78 $57.45 $56.02 $56.21 $50.59 3,827,097
2016-08-25 $56.76 $56.94 $56.75 $56.93 $51.24 1,639,346
2016-08-24 $56.76 $56.82 $56.59 $56.80 $51.12 1,835,580
2016-08-23 $57.15 $57.29 $56.84 $56.87 $51.18 1,446,423
2016-08-22 $56.79 $56.79 $56.39 $56.52 $50.87 1,400,386
2016-08-19 $57.05 $57.31 $56.82 $57.25 $51.53 1,330,299
2016-08-18 $57.25 $57.67 $57.20 $57.65 $51.89 1,771,858
2016-08-17 $56.71 $56.94 $56.31 $56.83 $51.15 1,907,034
2016-08-16 $57.70 $57.70 $57.51 $57.59 $51.83 1,616,126
2016-08-15 $57.73 $58.09 $57.67 $57.84 $52.06 1,626,436
2016-08-12 $57.31 $57.42 $57.10 $57.21 $51.49 1,151,189
2016-08-11 $57.32 $57.78 $57.18 $57.74 $51.97 3,345,376
2016-08-10 $57.30 $57.38 $57.07 $57.27 $51.54 3,011,923
2016-08-09 $56.93 $57.28 $56.83 $57.03 $51.33 1,461,982
2016-08-08 $56.37 $56.44 $56.27 $56.33 $50.70 1,177,209
2016-08-05 $55.78 $55.96 $55.68 $55.95 $50.36 1,663,269
2016-08-04 $54.95 $55.25 $54.91 $55.13 $49.62 1,682,681
2016-08-03 $54.57 $54.87 $54.49 $54.87 $49.38 1,927,439
2016-08-02 $55.77 $55.77 $55.13 $55.26 $49.73 2,292,528
2016-08-01 $56.09 $56.21 $55.92 $56.06 $50.45 2,667,504
2016-07-29 $55.45 $55.70 $55.35 $55.66 $50.09 3,229,224
2016-07-28 $54.57 $54.78 $54.51 $54.78 $49.30 929,622
2016-07-27 $54.59 $54.74 $54.23 $54.59 $49.13 1,805,663
2016-07-26 $54.45 $54.64 $54.25 $54.29 $48.86 2,135,041
2016-07-25 $54.04 $54.11 $53.69 $53.70 $48.33 742,576
2016-07-22 $54.14 $54.31 $54.03 $54.31 $48.88 967,063
2016-07-21 $53.85 $54.01 $53.74 $53.80 $48.42 1,666,976
2016-07-20 $54.06 $54.12 $53.88 $53.95 $48.56 1,824,802
2016-07-19 $54.04 $54.10 $53.89 $53.95 $48.56 1,187,525
2016-07-18 $54.20 $54.56 $54.20 $54.56 $49.10 1,229,985
2016-07-15 $54.36 $54.48 $54.20 $54.34 $48.91 1,486,306
2016-07-14 $54.29 $54.66 $54.28 $54.48 $49.03 1,815,576
2016-07-13 $53.62 $53.65 $53.26 $53.45 $48.11 1,907,194
2016-07-12 $53.07 $53.52 $52.99 $53.40 $48.06 3,835,066
2016-07-11 $52.81 $52.94 $52.66 $52.68 $47.41 2,087,053
2016-07-08 $52.00 $52.47 $51.97 $52.46 $47.21 1,925,692
2016-07-07 $51.77 $51.94 $51.51 $51.68 $46.51 2,302,154
2016-07-06 $50.72 $51.30 $50.57 $51.28 $46.15 3,282,714
2016-07-05 $52.38 $52.39 $51.99 $51.99 $46.79 2,152,973
2016-07-01 $52.78 $52.97 $52.66 $52.83 $47.55 2,344,187
2016-06-30 $51.95 $52.14 $51.76 $52.07 $46.86 3,241,833
2016-06-29 $51.37 $51.70 $51.37 $51.67 $46.50 3,394,173
2016-06-28 $50.34 $50.54 $50.15 $50.49 $45.44 3,188,725
2016-06-27 $49.57 $49.58 $48.69 $48.95 $44.06 4,910,120
2016-06-24 $50.55 $51.14 $49.98 $49.98 $44.98 5,832,033
2016-06-23 $52.87 $53.43 $52.74 $53.41 $48.07 2,031,640
2016-06-22 $52.65 $52.76 $52.44 $52.51 $47.26 3,302,276
2016-06-21 $51.93 $52.16 $51.79 $52.08 $46.87 1,558,105
2016-06-20 $51.82 $52.08 $51.73 $51.78 $46.60 2,842,779
2016-06-17 $50.67 $50.67 $50.29 $50.56 $45.50 1,817,621
2016-06-16 $50.15 $50.67 $49.85 $50.61 $45.55 2,142,666
2016-06-15 $50.91 $51.31 $50.78 $50.86 $45.77 2,922,495
2016-06-14 $50.33 $50.45 $50.03 $50.31 $45.28 2,569,893
2016-06-13 $50.66 $51.13 $50.66 $50.72 $45.65 1,823,658
2016-06-10 $51.98 $52.11 $51.55 $51.75 $46.58 2,266,106
2016-06-09 $52.62 $52.83 $52.51 $52.66 $47.39 2,024,986
2016-06-08 $53.01 $53.17 $52.89 $53.07 $47.76 2,029,758
2016-06-07 $52.35 $52.68 $52.35 $52.65 $47.39 2,223,406
2016-06-06 $51.67 $52.26 $51.66 $52.06 $46.85 3,627,246
2016-06-03 $51.11 $51.46 $50.99 $51.46 $46.31 2,894,371
2016-06-02 $50.10 $50.51 $50.10 $50.50 $45.45 3,306,354
2016-06-01 $49.78 $50.03 $49.74 $49.94 $44.95 1,800,474
2016-05-31 $49.83 $49.99 $49.74 $49.76 $44.78 2,624,775
2016-05-27 $50.10 $50.13 $49.75 $49.79 $44.81 1,555,127
2016-05-26 $50.07 $50.17 $49.85 $49.94 $44.95 2,097,457
2016-05-25 $49.84 $50.00 $49.77 $49.91 $44.92 1,967,296
2016-05-24 $48.93 $49.15 $48.90 $49.05 $44.15 3,666,434
2016-05-23 $49.18 $49.39 $49.15 $49.25 $44.33 3,899,924
2016-05-20 $49.02 $49.15 $48.97 $49.07 $44.16 2,320,076
2016-05-19 $48.79 $48.95 $48.69 $48.86 $43.97 2,692,267
2016-05-18 $49.05 $49.32 $48.65 $48.84 $43.96 3,209,587
2016-05-17 $49.92 $49.97 $49.54 $49.65 $44.69 2,540,726
2016-05-16 $49.91 $50.03 $49.85 $49.96 $44.96 1,895,091
2016-05-13 $49.97 $50.01 $49.57 $49.58 $44.62 2,971,331
2016-05-12 $50.93 $50.99 $50.52 $50.58 $45.52 2,830,783
2016-05-11 $50.87 $51.04 $50.68 $50.76 $45.68 1,715,779
2016-05-10 $50.73 $51.00 $50.73 $51.00 $45.90 2,564,020
2016-05-09 $50.44 $50.62 $50.12 $50.16 $45.14 2,833,062
2016-05-06 $50.32 $50.61 $50.07 $50.47 $45.42 3,530,983
2016-05-05 $50.85 $51.00 $50.28 $50.42 $45.38 3,438,657
2016-05-04 $51.01 $51.02 $50.54 $50.54 $45.49 5,354,179
2016-05-03 $51.84 $52.04 $51.40 $51.51 $46.36 4,678,575
2016-05-02 $52.48 $52.62 $52.28 $52.58 $47.32 2,416,547
2016-04-29 $52.46 $52.54 $51.92 $52.25 $47.03 3,920,364
2016-04-28 $52.62 $53.04 $52.55 $52.85 $47.57 4,224,163
2016-04-27 $52.89 $53.25 $52.70 $53.17 $47.85 2,037,803
2016-04-26 $53.14 $53.23 $52.94 $53.12 $47.81 3,286,694
2016-04-25 $52.92 $52.92 $52.64 $52.71 $47.44 2,206,139
2016-04-22 $53.15 $53.23 $52.84 $52.92 $47.63 1,887,412
2016-04-21 $53.91 $53.92 $53.36 $53.45 $48.11 2,396,024
2016-04-20 $53.67 $53.91 $53.57 $53.75 $48.38 1,518,256
2016-04-19 $54.00 $54.27 $53.89 $54.02 $48.62 3,235,305
2016-04-18 $52.94 $53.24 $52.77 $53.21 $47.89 3,432,788
2016-04-15 $53.04 $53.10 $52.79 $52.81 $47.53 5,019,949
2016-04-14 $53.15 $53.16 $52.87 $52.94 $47.65 2,499,589
2016-04-13 $53.11 $53.33 $52.86 $53.06 $47.75 5,638,730
2016-04-12 $52.12 $52.57 $51.94 $52.46 $47.21 2,772,511
2016-04-11 $51.85 $52.21 $51.85 $51.97 $46.77 3,101,581
2016-04-08 $51.78 $51.78 $51.31 $51.45 $46.31 2,324,710
2016-04-07 $51.20 $51.23 $50.78 $50.83 $45.75 2,963,741
2016-04-06 $51.19 $51.64 $51.07 $51.63 $46.47 2,358,631
2016-04-05 $50.89 $51.02 $50.70 $50.72 $45.65 2,292,292
2016-04-04 $52.03 $52.18 $51.68 $51.69 $46.52 1,828,825
2016-04-01 $51.38 $52.17 $51.26 $52.06 $46.85 2,125,378
2016-03-31 $53.20 $53.31 $52.76 $52.82 $47.54 2,635,555
2016-03-30 $53.44 $53.56 $53.23 $53.29 $47.96 2,405,222
2016-03-29 $51.77 $52.70 $51.76 $52.70 $47.43 1,893,003
2016-03-28 $51.55 $51.72 $51.55 $51.58 $46.42 960,530
2016-03-24 $51.42 $51.60 $51.33 $51.56 $46.40 1,666,635
2016-03-23 $51.91 $51.94 $51.56 $51.56 $46.40 1,916,028
2016-03-22 $52.12 $52.57 $52.06 $52.41 $47.17 1,644,971
2016-03-21 $51.99 $52.18 $51.90 $52.09 $46.88 1,224,364
2016-03-18 $52.08 $52.27 $51.83 $52.14 $46.93 1,797,996
2016-03-17 $51.73 $52.35 $51.67 $52.26 $47.03 3,408,420
2016-03-16 $49.93 $51.10 $49.90 $51.03 $45.93 3,177,999
2016-03-15 $49.91 $50.01 $49.78 $49.97 $44.97 2,386,967
2016-03-14 $50.46 $50.46 $50.18 $50.24 $45.22 1,540,899
2016-03-11 $50.26 $50.76 $50.26 $50.65 $45.59 2,838,535
2016-03-10 $49.53 $49.77 $49.11 $49.57 $44.61 3,029,475
2016-03-09 $48.66 $48.96 $48.63 $48.76 $43.88 2,985,228
2016-03-08 $48.62 $48.72 $48.41 $48.44 $43.60 2,834,454
2016-03-07 $49.05 $49.68 $49.05 $49.58 $44.62 3,287,200
2016-03-04 $49.09 $49.78 $49.09 $49.74 $44.77 4,166,576
2016-03-03 $48.63 $48.97 $48.59 $48.94 $44.05 2,120,566
2016-03-02 $47.79 $48.30 $47.71 $48.28 $43.45 3,063,026
2016-03-01 $47.52 $48.02 $47.25 $47.90 $43.11 4,033,946
2016-02-29 $46.68 $46.83 $46.57 $46.59 $41.93 2,421,640
2016-02-26 $46.91 $47.02 $46.24 $46.30 $41.67 2,002,965
2016-02-25 $46.57 $47.04 $46.44 $47.02 $42.32 2,779,395
2016-02-24 $46.36 $47.01 $46.20 $46.86 $42.17 2,467,421
2016-02-23 $47.19 $47.27 $46.78 $46.81 $42.13 2,172,183
2016-02-22 $47.35 $47.61 $47.34 $47.61 $42.85 1,909,974
2016-02-19 $46.60 $46.90 $46.59 $46.63 $41.97 2,415,297
2016-02-18 $47.00 $47.06 $46.65 $46.87 $42.18 2,629,505
2016-02-17 $46.86 $47.50 $46.81 $47.38 $42.64 2,580,944
2016-02-16 $46.50 $46.83 $46.40 $46.83 $42.15 2,905,855
2016-02-12 $46.01 $46.49 $45.89 $46.47 $41.82 3,702,867
2016-02-11 $45.94 $46.30 $45.79 $46.00 $41.40 5,012,371
2016-02-10 $47.23 $47.89 $46.90 $46.94 $42.25 3,845,642
2016-02-09 $46.52 $47.23 $46.24 $46.71 $42.04 4,035,280
2016-02-08 $46.69 $47.39 $46.48 $47.21 $42.49 3,709,221
2016-02-05 $48.03 $48.03 $47.35 $47.54 $42.79 2,517,559
2016-02-04 $48.20 $48.65 $47.96 $48.13 $43.32 3,758,858
2016-02-03 $46.47 $47.25 $45.82 $47.23 $42.51 5,069,506
2016-02-02 $46.95 $46.95 $46.13 $46.26 $41.63 3,744,255
2016-02-01 $47.33 $47.76 $47.25 $47.61 $42.85 2,684,397
2016-01-29 $47.12 $47.78 $47.10 $47.74 $42.97 3,875,298
2016-01-28 $47.35 $47.42 $46.95 $47.25 $42.53 3,432,863
2016-01-27 $47.19 $47.41 $46.50 $46.77 $42.09 3,236,228
2016-01-26 $46.80 $47.14 $46.61 $47.12 $42.41 2,330,779
2016-01-25 $47.33 $47.49 $46.66 $46.68 $42.01 2,827,839
2016-01-22 $47.26 $47.43 $47.03 $47.32 $42.59 3,500,529
2016-01-21 $45.85 $46.41 $45.56 $45.95 $41.36 4,076,537
2016-01-20 $45.34 $45.66 $44.42 $45.34 $40.81 5,323,866
2016-01-19 $47.20 $47.23 $46.56 $46.79 $42.11 3,266,930
2016-01-15 $45.46 $45.83 $45.04 $45.49 $40.94 4,847,140
2016-01-14 $47.15 $47.59 $46.88 $47.49 $42.74 4,657,193
2016-01-13 $47.83 $47.99 $46.87 $46.98 $42.28 3,757,469
2016-01-12 $47.16 $47.29 $46.81 $47.11 $42.40 4,304,895
2016-01-11 $47.09 $47.40 $46.80 $47.25 $42.53 3,583,948
2016-01-08 $47.27 $47.36 $46.69 $46.73 $42.06 7,636,279
2016-01-07 $47.13 $47.57 $46.95 $46.99 $42.29 4,479,551
2016-01-06 $47.93 $47.96 $47.57 $47.75 $42.98 3,941,693
2016-01-05 $48.88 $49.01 $48.67 $48.72 $43.85 2,445,860
2016-01-04 $48.32 $48.52 $48.03 $48.51 $43.66 4,194,874
2015-12-31 $49.84 $50.04 $49.66 $49.67 $44.70 1,903,752
2015-12-30 $50.09 $50.28 $50.00 $50.08 $45.07 1,990,640
2015-12-29 $51.00 $51.22 $50.68 $50.68 $45.61 5,126,978
2015-12-28 $50.48 $50.60 $50.33 $50.57 $45.51 2,196,621
2015-12-24 $51.09 $51.21 $51.01 $51.16 $46.04 867,088
2015-12-23 $51.36 $51.64 $51.30 $51.56 $46.40 1,768,174
2015-12-22 $50.88 $51.18 $50.74 $51.14 $46.03 3,611,028
2015-12-21 $50.55 $50.73 $50.24 $50.67 $45.60 2,518,782
2015-12-18 $51.48 $51.56 $51.06 $51.09 $44.92 3,502,071
2015-12-17 $51.24 $51.34 $50.88 $50.89 $44.74 4,693,644
2015-12-16 $51.69 $52.45 $51.54 $52.21 $45.90 4,781,107
2015-12-15 $50.69 $51.05 $50.64 $50.87 $44.72 2,793,200
2015-12-14 $50.01 $50.24 $49.64 $50.13 $44.07 3,873,214
2015-12-11 $49.92 $49.99 $49.56 $49.65 $43.65 3,788,984
2015-12-10 $50.81 $50.92 $50.53 $50.60 $44.49 2,967,087
2015-12-09 $50.48 $50.79 $50.25 $50.37 $44.28 3,083,847
2015-12-08 $50.32 $50.59 $50.22 $50.55 $44.44 3,267,858
2015-12-07 $51.44 $51.48 $50.93 $51.10 $44.92 2,808,479
2015-12-04 $51.67 $52.42 $51.54 $52.30 $45.98 2,663,697
2015-12-03 $52.27 $52.38 $51.80 $52.17 $45.87 3,039,056
2015-12-02 $52.81 $52.90 $52.56 $52.74 $46.37 3,037,225
2015-12-01 $53.36 $53.80 $53.32 $53.74 $47.25 3,031,715
2015-11-30 $52.59 $52.85 $52.56 $52.82 $46.44 5,739,859
2015-11-27 $53.65 $53.70 $53.38 $53.41 $46.96 992,609
2015-11-25 $53.77 $53.84 $53.64 $53.73 $47.24 1,624,230
2015-11-24 $53.39 $53.85 $53.24 $53.73 $47.24 3,031,801
2015-11-23 $53.04 $53.19 $52.95 $53.03 $46.62 2,613,085
2015-11-20 $53.24 $53.45 $53.11 $53.15 $46.73 3,197,930
2015-11-19 $52.66 $53.00 $52.65 $52.88 $46.49 4,103,106
2015-11-18 $51.58 $52.14 $51.50 $52.03 $45.74 2,664,961
2015-11-17 $51.59 $51.65 $51.33 $51.45 $45.23 2,549,924
2015-11-16 $51.07 $51.79 $51.07 $51.75 $45.50 2,762,552
2015-11-13 $51.64 $51.64 $51.17 $51.26 $45.07 2,655,473
2015-11-12 $52.43 $52.67 $52.17 $52.28 $45.96 1,940,020
2015-11-11 $53.05 $53.08 $52.81 $52.88 $46.49 1,886,771
2015-11-10 $52.58 $52.69 $52.41 $52.61 $46.25 2,411,326
2015-11-09 $53.59 $53.59 $52.95 $53.08 $46.67 3,642,046
2015-11-06 $53.94 $54.20 $53.69 $54.19 $47.64 3,154,432
2015-11-05 $55.10 $55.28 $54.90 $55.25 $48.57 1,911,968
2015-11-04 $55.66 $55.69 $55.12 $55.29 $48.61 2,620,131
2015-11-03 $55.42 $56.22 $55.42 $56.09 $49.31 3,115,588
2015-11-02 $54.71 $55.37 $54.71 $55.32 $48.63 3,874,508
2015-10-30 $54.55 $54.65 $54.33 $54.38 $47.81 2,116,770
2015-10-29 $53.53 $53.91 $53.47 $53.83 $47.33 2,643,456
2015-10-28 $54.70 $54.82 $53.55 $53.85 $47.34 5,225,453
2015-10-27 $54.49 $54.49 $54.23 $54.30 $47.74 1,538,187
2015-10-26 $54.78 $54.79 $54.58 $54.70 $48.09 1,229,730
2015-10-23 $54.86 $54.98 $54.60 $54.75 $48.13 2,225,508
2015-10-22 $53.98 $54.71 $53.98 $54.65 $48.05 3,039,984
2015-10-21 $54.04 $54.10 $53.74 $53.85 $47.34 2,667,225
2015-10-20 $54.23 $54.38 $54.11 $54.26 $47.70 1,584,595
2015-10-19 $54.20 $54.30 $53.86 $54.00 $47.47 2,290,659
2015-10-16 $54.10 $54.38 $54.08 $54.31 $47.75 2,785,174
2015-10-15 $54.39 $54.67 $54.30 $54.59 $47.99 4,657,618
2015-10-14 $53.04 $53.27 $52.94 $53.10 $46.68 1,997,650
2015-10-13 $52.63 $52.96 $52.49 $52.54 $46.19 3,628,441
2015-10-12 $53.44 $53.44 $53.14 $53.19 $46.76 2,157,803
2015-10-09 $53.80 $54.28 $53.21 $53.39 $46.94 4,714,802
2015-10-08 $52.35 $52.97 $52.32 $52.91 $46.52 3,265,423
2015-10-07 $52.41 $52.73 $52.31 $52.49 $46.15 3,884,513
2015-10-06 $50.79 $51.14 $50.71 $50.95 $44.79 2,369,719
2015-10-05 $50.46 $51.07 $50.40 $51.07 $44.90 4,682,226
2015-10-02 $48.96 $50.10 $48.91 $50.07 $44.02 4,542,663
2015-10-01 $49.51 $49.64 $49.25 $49.58 $43.59 2,844,160
2015-09-30 $48.72 $48.88 $48.58 $48.78 $42.89 3,423,596
2015-09-29 $47.08 $47.20 $46.68 $46.90 $41.23 2,832,073
2015-09-28 $47.70 $47.85 $46.92 $47.05 $41.36 4,230,129
2015-09-25 $48.41 $48.50 $47.95 $48.02 $42.22 1,982,833
2015-09-24 $47.65 $48.13 $47.52 $47.97 $42.17 3,444,511
2015-09-23 $48.56 $48.63 $48.20 $48.23 $42.40 2,777,356
2015-09-22 $48.65 $48.72 $48.47 $48.66 $42.78 2,525,611
2015-09-21 $49.45 $49.51 $49.15 $49.31 $43.35 2,640,721
2015-09-18 $50.44 $50.65 $49.92 $49.99 $43.95 3,593,660
2015-09-17 $50.53 $51.64 $50.47 $50.56 $44.45 5,304,914
2015-09-16 $50.27 $50.74 $50.17 $50.63 $44.51 4,382,783
2015-09-15 $48.43 $48.87 $48.40 $48.73 $42.84 3,032,078
2015-09-14 $48.20 $48.40 $48.06 $48.17 $42.35 1,578,228
2015-09-11 $48.22 $48.58 $48.17 $48.58 $42.71 1,919,175
2015-09-10 $48.01 $48.57 $48.00 $48.50 $42.64 3,994,820
2015-09-09 $48.46 $48.60 $47.91 $47.94 $42.15 3,942,655
2015-09-08 $47.13 $47.34 $46.90 $47.33 $41.61 3,128,926
2015-09-04 $46.92 $46.92 $46.09 $46.18 $40.60 3,083,526
2015-09-03 $47.47 $47.86 $47.34 $47.39 $41.66 2,547,775
2015-09-02 $47.67 $47.67 $47.35 $47.65 $41.89 3,175,154

iShares MSCI South Korea ETF (EWY) News Headlines

Recent iShares MSCI South Korea ETF (EWY) News
Similar Companies to iShares MSCI South Korea ETF (EWY) 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.