iShares U.S. Broker-Dealers ETF (IAI) Exchange: NYSE ARCA

Data as of May 8, 2024

$113.10 ($0.22) 0.19%

iShares U.S. Broker-Dealers ETF - Daily Information
Click for more stock information on iShares U.S. Broker-Dealers ETF.
Daily Information Data
Date May 8, 2024
Open $112.95
Previous Close $113.10
High $113.34
Low $112.43
Adjusted Open $112.95
Previous Adjusted Close $113.10
Adjusted High $113.34
Adjusted Low $112.43

About iShares U.S. Broker-Dealers ETF (IAI)

The Fund seeks to track the investment results of the Dow Jones U.S. Select Investment Services Index (the “Underlying Index”), which measures the performance of the investment services sector of the U.S. equity market, as defined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”). The Underlying Index includes companies providing a range of specialized financial services, including securities brokers and dealers, online brokers and securities or commodities exchanges. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by SPDJI, 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 U.S. Broker-Dealers ETF (IAI)

Date Open High Low Close Adj.Close Volume
2024-04-23 $112.95 $113.34 $112.43 $113.10 $113.10 38,373
2024-04-22 $111.65 $113.26 $111.35 $112.88 $112.88 74,703
2024-04-19 $110.99 $111.43 $110.63 $111.03 $111.03 129,051
2024-04-18 $110.65 $111.39 $110.18 $110.51 $110.51 32,574
2024-04-17 $110.55 $111.21 $110.00 $110.35 $110.35 31,472
2024-04-16 $110.51 $110.51 $109.17 $109.87 $109.87 76,876
2024-04-15 $112.54 $112.96 $109.52 $109.70 $109.70 104,670
2024-04-12 $111.46 $111.75 $110.32 $110.83 $110.83 113,539
2024-04-11 $113.35 $113.62 $112.17 $112.42 $112.42 124,453
2024-04-10 $113.88 $114.27 $112.78 $113.25 $113.25 1,520,547
2024-04-09 $115.88 $116.08 $114.18 $114.97 $114.97 2,323,723
2024-04-08 $114.80 $115.99 $114.80 $115.23 $115.23 2,022,433
2024-04-05 $113.60 $114.50 $113.50 $114.25 $114.25 18,835
2024-04-04 $115.20 $115.99 $113.63 $113.95 $113.95 24,526
2024-04-03 $114.22 $115.20 $114.22 $114.56 $114.56 14,988
2024-04-02 $114.07 $114.52 $113.57 $113.98 $113.98 137,667
2024-04-01 $115.81 $115.81 $114.74 $115.20 $115.20 178,819
2024-03-28 $115.72 $116.16 $115.38 $116.01 $116.01 11,008
2024-03-27 $115.05 $115.29 $114.21 $114.95 $114.95 30,721
2024-03-26 $114.03 $114.62 $113.88 $113.94 $113.94 21,638
2024-03-25 $114.29 $114.39 $113.92 $114.04 $114.04 16,469
2024-03-22 $114.69 $114.69 $113.74 $113.74 $113.74 12,423
2024-03-21 $114.45 $116.00 $114.45 $115.82 $115.82 15,919
2024-03-20 $112.49 $114.26 $112.30 $114.17 $113.82 173,475
2024-03-19 $111.80 $112.52 $111.47 $112.30 $111.96 12,408
2024-03-18 $112.27 $112.37 $111.60 $111.60 $111.26 17,722
2024-03-15 $111.53 $112.53 $111.31 $112.04 $111.70 11,554
2024-03-14 $112.92 $112.92 $111.11 $111.94 $111.60 45,208
2024-03-13 $113.01 $114.00 $112.62 $113.13 $112.78 10,685
2024-03-12 $113.02 $113.08 $112.28 $112.92 $112.58 22,383
2024-03-11 $112.97 $112.97 $112.10 $112.42 $112.08 8,704
2024-03-08 $111.77 $113.38 $111.77 $112.42 $112.08 230,443
2024-03-07 $112.83 $112.83 $111.76 $111.95 $111.61 17,482
2024-03-06 $111.51 $111.83 $110.87 $111.79 $111.45 14,735
2024-03-05 $112.08 $112.54 $111.18 $111.42 $111.08 7,563
2024-03-04 $111.12 $112.95 $111.12 $112.30 $111.96 15,625
2024-03-01 $110.35 $110.79 $110.26 $110.49 $110.15 17,571
2024-02-29 $111.47 $111.49 $109.88 $110.69 $110.35 6,600
2024-02-28 $110.30 $111.14 $110.30 $110.72 $110.38 13,379
2024-02-27 $110.24 $110.27 $109.48 $110.00 $109.67 10,809
2024-02-26 $109.73 $110.19 $109.68 $109.94 $109.61 15,205
2024-02-23 $108.70 $109.88 $108.70 $109.39 $109.06 21,414
2024-02-22 $107.77 $109.29 $107.77 $108.90 $108.57 19,324
2024-02-21 $106.69 $107.40 $106.68 $107.40 $107.07 18,546
2024-02-20 $107.36 $107.74 $106.87 $107.32 $106.99 17,855
2024-02-16 $107.44 $108.98 $107.44 $107.82 $107.49 14,034
2024-02-15 $106.88 $107.90 $106.88 $107.60 $107.27 11,962
2024-02-14 $106.33 $106.33 $105.64 $106.14 $105.82 8,017
2024-02-13 $106.29 $106.47 $104.46 $105.04 $104.72 21,975
2024-02-12 $107.07 $108.26 $107.06 $107.73 $107.40 10,045
2024-02-09 $106.41 $107.16 $106.25 $106.97 $106.64 13,365
2024-02-08 $105.65 $106.26 $105.28 $105.79 $105.46 45,667
2024-02-07 $105.95 $106.55 $105.38 $106.31 $105.99 10,352
2024-02-06 $105.85 $105.85 $104.92 $105.51 $105.19 16,973
2024-02-05 $106.66 $106.66 $105.05 $105.70 $105.38 19,001
2024-02-02 $105.82 $107.25 $105.82 $106.90 $106.58 24,994
2024-02-01 $106.08 $106.62 $104.89 $106.41 $106.09 98,242
2024-01-31 $107.62 $108.04 $105.72 $105.91 $105.59 24,054
2024-01-30 $106.52 $107.65 $106.52 $107.65 $107.32 12,889
2024-01-29 $105.64 $106.48 $105.39 $106.48 $106.16 36,402
2024-01-26 $106.39 $106.39 $105.69 $105.99 $105.67 96,953
2024-01-25 $106.27 $106.27 $105.39 $105.93 $105.61 73,197
2024-01-24 $106.62 $106.74 $105.70 $105.87 $105.55 69,572
2024-01-23 $105.41 $105.89 $105.34 $105.73 $105.41 15,041
2024-01-22 $105.46 $106.16 $105.01 $105.63 $105.31 96,646
2024-01-19 $104.00 $104.86 $103.49 $104.82 $104.82 15,425
2024-01-18 $104.33 $104.33 $103.10 $103.86 $103.86 94,139
2024-01-17 $103.00 $104.00 $102.97 $103.68 $103.68 17,189
2024-01-16 $103.80 $104.58 $103.53 $104.33 $104.33 95,948
2024-01-12 $105.46 $105.50 $104.34 $104.77 $104.77 14,308
2024-01-11 $105.63 $105.75 $104.40 $105.30 $105.30 16,574
2024-01-10 $105.52 $105.81 $104.94 $105.51 $105.51 15,706
2024-01-09 $106.27 $106.27 $105.56 $105.62 $105.62 78,815
2024-01-08 $106.17 $107.18 $105.58 $107.04 $107.04 12,848
2024-01-05 $106.31 $106.64 $105.67 $105.87 $105.87 16,089
2024-01-04 $105.69 $106.77 $105.69 $106.03 $106.03 16,639
2024-01-03 $106.20 $106.20 $105.18 $105.58 $105.58 20,739
2024-01-02 $107.63 $107.69 $106.81 $107.61 $107.61 30,079
2023-12-29 $109.32 $109.40 $108.08 $108.53 $108.53 6,263
2023-12-28 $108.81 $109.30 $108.68 $109.10 $109.10 16,202
2023-12-27 $107.93 $108.87 $107.93 $108.87 $108.87 7,483
2023-12-26 $107.31 $107.92 $107.30 $107.67 $107.67 9,966
2023-12-22 $107.46 $107.72 $107.08 $107.56 $107.56 13,190
2023-12-21 $105.80 $106.53 $105.62 $106.47 $106.47 21,877
2023-12-20 $106.23 $107.15 $105.09 $105.09 $105.09 26,708
2023-12-19 $105.90 $107.09 $105.90 $106.86 $106.42 25,323
2023-12-18 $105.46 $106.20 $105.43 $105.84 $105.84 30,713
2023-12-15 $105.85 $105.88 $105.15 $105.61 $105.61 9,742
2023-12-14 $105.12 $106.75 $105.12 $106.45 $106.45 67,261
2023-12-13 $102.23 $104.01 $102.16 $103.90 $103.90 20,000
2023-12-12 $101.61 $102.06 $101.25 $101.99 $101.99 40,827
2023-12-11 $100.54 $101.38 $100.54 $101.29 $101.29 23,691
2023-12-08 $99.44 $100.95 $99.40 $100.95 $100.95 6,781
2023-12-07 $99.44 $99.71 $99.29 $99.42 $99.42 56,625
2023-12-06 $100.73 $101.07 $99.27 $99.27 $99.27 6,686
2023-12-05 $100.27 $100.34 $99.89 $100.27 $100.27 17,467
2023-12-04 $100.07 $101.03 $100.05 $100.83 $100.83 14,025
2023-12-01 $98.47 $100.23 $98.47 $100.07 $100.07 35,837
2023-11-30 $97.86 $98.65 $97.86 $98.65 $98.65 8,858
2023-11-29 $97.15 $98.43 $97.15 $97.88 $97.88 20,702
2023-11-28 $97.02 $97.51 $96.77 $96.96 $96.96 4,794
2023-11-27 $96.74 $97.40 $96.74 $97.26 $97.26 9,716
2023-11-24 $96.98 $97.38 $96.98 $97.32 $97.32 6,416
2023-11-22 $96.50 $97.00 $96.40 $96.98 $96.98 3,281
2023-11-21 $96.04 $96.53 $95.93 $96.42 $96.42 7,785
2023-11-20 $96.00 $96.59 $95.89 $96.55 $96.55 8,330
2023-11-17 $95.77 $95.97 $95.57 $95.79 $95.79 12,077
2023-11-16 $95.32 $95.42 $95.09 $95.23 $95.23 4,766
2023-11-15 $95.19 $95.72 $95.19 $95.40 $95.40 11,281
2023-11-14 $94.02 $95.55 $94.02 $94.90 $94.90 12,119
2023-11-13 $92.79 $93.39 $92.79 $93.14 $93.14 9,499
2023-11-10 $92.96 $93.36 $92.31 $93.27 $93.27 25,903
2023-11-09 $92.77 $93.00 $92.14 $92.16 $92.16 5,503
2023-11-08 $92.15 $92.52 $91.84 $92.41 $92.41 11,739
2023-11-07 $92.01 $92.69 $92.01 $92.19 $92.19 5,749
2023-11-06 $92.30 $92.30 $91.72 $92.26 $92.26 9,337
2023-11-03 $91.75 $92.59 $91.52 $92.20 $92.20 9,696
2023-11-02 $88.62 $90.52 $88.62 $90.39 $90.39 40,338
2023-11-01 $87.36 $88.35 $87.36 $87.75 $87.75 7,087
2023-10-31 $86.93 $87.49 $86.61 $87.30 $87.30 22,196
2023-10-30 $85.71 $86.89 $85.71 $86.56 $86.56 14,022
2023-10-27 $87.11 $87.11 $85.10 $85.18 $85.18 33,503
2023-10-26 $87.22 $87.83 $86.75 $87.10 $87.10 8,700
2023-10-25 $86.62 $86.97 $86.02 $86.09 $86.09 48,630
2023-10-24 $87.23 $87.79 $86.66 $86.86 $86.86 8,918
2023-10-23 $86.86 $87.83 $86.86 $87.00 $87.00 8,572
2023-10-20 $87.93 $88.03 $87.09 $87.39 $87.39 9,640
2023-10-19 $88.70 $89.50 $87.89 $88.02 $88.02 7,281
2023-10-18 $90.28 $90.28 $89.11 $89.14 $89.14 9,284
2023-10-17 $90.53 $92.18 $90.53 $91.41 $91.41 15,445
2023-10-16 $90.61 $91.71 $90.61 $91.18 $91.18 12,137
2023-10-13 $90.69 $90.69 $89.48 $89.90 $89.90 8,294
2023-10-12 $91.59 $91.93 $89.98 $90.44 $90.44 8,734
2023-10-11 $91.78 $92.15 $90.97 $91.49 $91.49 8,233
2023-10-10 $91.50 $92.34 $91.32 $91.68 $91.68 8,465
2023-10-09 $90.34 $91.44 $90.34 $91.25 $91.25 23,066
2023-10-06 $89.43 $91.44 $89.41 $91.14 $91.14 7,998
2023-10-05 $89.03 $89.97 $88.81 $89.76 $89.76 7,946
2023-10-04 $88.21 $89.36 $88.02 $89.33 $89.33 15,738
2023-10-03 $89.42 $89.67 $87.92 $88.06 $88.06 26,037
2023-10-02 $91.05 $91.05 $90.02 $90.40 $90.40 21,936
2023-09-29 $92.21 $92.21 $90.86 $91.03 $91.03 9,599
2023-09-28 $90.39 $91.89 $90.39 $91.42 $91.42 27,393
2023-09-27 $91.11 $91.11 $89.81 $90.49 $90.49 11,022
2023-09-26 $91.15 $91.27 $90.46 $90.68 $90.68 22,019
2023-09-25 $92.11 $92.62 $92.11 $92.62 $92.03 7,265
2023-09-22 $93.26 $93.41 $92.37 $92.58 $91.99 23,657
2023-09-21 $94.71 $94.71 $93.14 $93.14 $92.55 21,375
2023-09-20 $96.55 $97.04 $95.44 $95.46 $94.85 5,815
2023-09-19 $96.62 $96.99 $96.19 $96.49 $95.88 19,842
2023-09-18 $96.26 $96.92 $96.25 $96.68 $96.07 11,631
2023-09-15 $95.99 $96.75 $95.99 $96.53 $95.91 9,043
2023-09-14 $95.42 $97.20 $95.42 $97.20 $96.58 20,137
2023-09-13 $95.25 $95.74 $95.07 $95.13 $94.53 24,813
2023-09-12 $93.85 $96.00 $93.85 $95.19 $94.59 37,308
2023-09-11 $94.96 $94.96 $93.99 $93.99 $93.39 6,758
2023-09-08 $93.69 $94.44 $93.69 $94.36 $93.76 10,045
2023-09-07 $93.12 $93.75 $93.12 $93.64 $93.04 6,006
2023-09-06 $94.01 $94.06 $93.39 $93.72 $93.13 9,421
2023-09-05 $94.99 $94.99 $94.15 $94.15 $93.55 10,992
2023-09-01 $95.28 $95.42 $95.12 $95.42 $94.82 7,462
2023-08-31 $95.06 $95.25 $94.46 $94.53 $93.93 7,261
2023-08-30 $95.04 $95.49 $94.80 $94.80 $94.19 13,850
2023-08-29 $94.42 $95.28 $94.42 $94.95 $94.35 14,078
2023-08-28 $93.53 $94.41 $93.53 $94.15 $93.55 25,715
2023-08-25 $92.82 $93.42 $92.23 $93.20 $92.61 17,931
2023-08-24 $92.70 $93.85 $92.53 $92.79 $92.20 10,314
2023-08-23 $92.18 $93.03 $92.18 $92.93 $92.34 11,126
2023-08-22 $93.32 $93.33 $92.03 $92.06 $91.48 13,686
2023-08-21 $93.27 $93.45 $92.55 $93.32 $92.73 26,367
2023-08-18 $92.71 $93.64 $92.71 $93.13 $92.54 12,403
2023-08-17 $93.85 $94.18 $93.17 $93.39 $92.80 12,335
2023-08-16 $93.37 $94.12 $93.37 $93.71 $93.12 37,733
2023-08-15 $94.63 $94.63 $93.61 $93.97 $93.37 38,874
2023-08-14 $95.07 $95.46 $94.82 $95.20 $94.60 15,208
2023-08-11 $95.15 $95.88 $95.15 $95.74 $95.13 10,179
2023-08-10 $95.69 $96.74 $95.28 $95.55 $95.55 10,324
2023-08-09 $95.95 $96.37 $95.47 $95.49 $95.49 11,270
2023-08-08 $95.97 $96.53 $95.02 $96.14 $96.14 18,275
2023-08-07 $96.72 $97.63 $96.72 $97.27 $97.27 15,204
2023-08-04 $96.65 $98.06 $96.52 $96.69 $96.69 11,492
2023-08-03 $96.33 $97.36 $95.90 $96.80 $96.80 11,251
2023-08-02 $96.88 $97.30 $96.60 $97.09 $97.09 33,288
2023-08-01 $97.62 $97.91 $97.35 $97.87 $97.87 11,281
2023-07-31 $97.88 $98.26 $97.55 $97.83 $97.83 12,342
2023-07-28 $98.54 $98.54 $97.57 $97.73 $97.73 35,637
2023-07-27 $99.36 $99.74 $97.85 $98.13 $98.13 23,606
2023-07-26 $98.64 $99.15 $98.56 $99.15 $99.15 20,888
2023-07-25 $98.57 $99.23 $98.50 $98.76 $98.76 35,559
2023-07-24 $98.35 $99.47 $98.35 $98.83 $98.83 17,055
2023-07-21 $98.43 $98.60 $97.54 $98.03 $98.03 13,308
2023-07-20 $96.63 $98.26 $96.63 $98.13 $98.13 18,977
2023-07-19 $96.51 $97.82 $96.51 $97.12 $97.12 28,214
2023-07-18 $94.17 $96.87 $94.17 $96.74 $96.74 64,618
2023-07-17 $92.86 $93.76 $92.50 $93.40 $93.40 31,701
2023-07-14 $94.05 $94.05 $92.80 $92.89 $92.89 34,851
2023-07-13 $92.51 $93.47 $92.51 $93.47 $93.47 176,298
2023-07-12 $92.40 $92.97 $92.08 $92.36 $92.36 62,890
2023-07-11 $90.36 $91.46 $90.13 $91.46 $91.46 564,097
2023-07-10 $89.48 $90.54 $89.48 $90.00 $90.00 30,545
2023-07-07 $88.96 $90.26 $88.96 $89.69 $89.69 38,188
2023-07-06 $89.66 $90.00 $88.62 $89.26 $89.26 373,162
2023-07-05 $91.02 $91.02 $90.28 $90.60 $90.60 16,091
2023-07-03 $90.59 $92.12 $90.59 $91.64 $91.64 28,901
2023-06-30 $91.22 $91.28 $90.63 $90.75 $90.75 28,064
2023-06-29 $89.53 $90.75 $89.53 $90.71 $90.71 42,900
2023-06-28 $88.77 $89.19 $88.70 $88.86 $88.86 15,519
2023-06-27 $87.71 $89.16 $87.71 $88.68 $88.68 16,046
2023-06-26 $87.90 $88.48 $87.86 $87.86 $87.86 17,506
2023-06-23 $88.12 $88.38 $87.73 $88.12 $88.12 40,031
2023-06-22 $89.81 $89.81 $88.53 $88.99 $88.99 40,156
2023-06-21 $90.64 $90.79 $89.99 $89.99 $89.99 19,576
2023-06-20 $91.17 $91.17 $90.16 $90.94 $90.94 19,000
2023-06-16 $92.68 $92.68 $91.42 $91.74 $91.74 22,622
2023-06-15 $91.22 $92.66 $91.22 $92.47 $92.47 47,566
2023-06-14 $91.07 $91.94 $90.96 $91.55 $91.55 28,078
2023-06-13 $90.42 $91.33 $90.42 $91.06 $91.06 30,067
2023-06-12 $90.62 $90.62 $89.22 $89.88 $89.88 377,740
2023-06-09 $90.70 $91.18 $90.34 $91.08 $91.08 217,640
2023-06-08 $90.38 $90.92 $89.30 $90.85 $90.85 683,003
2023-06-07 $89.69 $90.90 $89.46 $90.89 $90.89 74,728
2023-06-06 $88.71 $89.99 $88.71 $89.91 $89.41 50,773
2023-06-05 $89.59 $89.67 $88.60 $88.83 $88.34 20,600
2023-06-02 $88.34 $89.81 $88.33 $89.45 $88.95 27,677
2023-06-01 $87.39 $87.50 $86.65 $87.08 $86.60 1,331,614
2023-05-31 $87.93 $87.93 $86.99 $87.19 $86.71 36,453
2023-05-30 $88.73 $88.73 $87.84 $88.42 $87.93 23,787
2023-05-26 $87.36 $88.64 $87.36 $88.31 $88.31 14,960
2023-05-25 $86.32 $87.52 $86.32 $87.31 $87.31 18,392
2023-05-24 $86.99 $87.20 $86.33 $86.68 $86.68 22,049
2023-05-23 $87.97 $88.69 $87.49 $87.65 $87.65 238,097
2023-05-22 $88.04 $88.35 $87.49 $88.14 $88.14 24,607
2023-05-19 $88.54 $88.89 $87.50 $87.80 $87.80 26,483
2023-05-18 $88.06 $88.65 $87.42 $88.52 $88.52 32,814
2023-05-17 $87.01 $88.40 $86.77 $88.15 $88.15 25,340
2023-05-16 $87.25 $87.28 $86.59 $86.77 $86.77 168,847
2023-05-15 $87.18 $88.02 $86.90 $87.42 $87.42 28,662
2023-05-12 $87.53 $87.71 $86.36 $86.77 $86.77 41,153
2023-05-11 $86.98 $87.11 $86.48 $87.05 $87.05 22,485
2023-05-10 $88.44 $88.44 $86.62 $87.43 $87.43 45,242
2023-05-09 $87.06 $88.00 $86.98 $87.54 $87.54 241,868
2023-05-08 $88.23 $88.37 $87.46 $87.67 $87.67 19,972
2023-05-05 $86.97 $88.12 $86.97 $88.00 $88.00 25,806
2023-05-04 $86.60 $86.60 $85.30 $85.90 $85.90 99,086
2023-05-03 $88.91 $88.99 $87.01 $87.14 $87.14 28,901
2023-05-02 $90.50 $90.50 $88.24 $88.91 $88.91 29,355
2023-05-01 $91.82 $92.28 $90.92 $90.99 $90.99 22,612
2023-04-28 $90.87 $92.05 $90.87 $91.89 $91.89 37,199
2023-04-27 $90.67 $91.57 $90.02 $91.37 $91.37 38,328
2023-04-26 $90.87 $91.05 $89.76 $90.07 $90.07 35,585
2023-04-25 $92.26 $92.26 $91.00 $91.12 $91.12 61,373
2023-04-24 $93.38 $93.53 $92.61 $92.93 $92.93 54,240
2023-04-21 $93.23 $93.70 $92.57 $93.70 $93.70 27,955
2023-04-20 $92.89 $93.68 $92.89 $93.28 $93.28 34,376
2023-04-19 $91.84 $93.93 $91.84 $93.62 $93.62 86,667
2023-04-18 $92.27 $93.12 $92.06 $92.94 $92.94 47,305
2023-04-17 $91.28 $92.91 $91.18 $92.90 $92.90 68,181
2023-04-14 $91.44 $92.00 $91.03 $91.54 $91.54 53,633
2023-04-13 $90.45 $91.05 $90.03 $90.89 $90.89 1,020,685
2023-04-12 $90.63 $90.89 $89.89 $90.35 $90.35 37,181
2023-04-11 $89.43 $90.44 $89.27 $89.91 $89.91 46,941
2023-04-10 $88.85 $89.55 $88.85 $89.19 $89.19 36,454
2023-04-06 $88.77 $89.32 $88.77 $89.25 $89.25 87,490
2023-04-05 $89.33 $89.33 $88.27 $88.67 $88.67 117,100
2023-04-04 $90.78 $91.24 $89.29 $89.72 $89.72 95,574
2023-04-03 $91.52 $91.73 $90.67 $90.84 $90.84 1,069,172
2023-03-31 $90.53 $91.64 $90.39 $91.64 $91.64 51,077
2023-03-30 $91.05 $91.22 $89.65 $90.14 $90.14 27,659
2023-03-29 $89.95 $90.34 $89.38 $90.34 $90.34 30,199
2023-03-28 $89.29 $89.41 $88.63 $89.29 $89.29 63,648
2023-03-27 $89.03 $89.95 $88.81 $89.28 $89.28 78,214
2023-03-24 $87.70 $87.89 $86.27 $87.83 $87.83 47,723
2023-03-23 $89.80 $90.56 $88.27 $88.95 $88.95 940,202
2023-03-22 $91.55 $92.28 $90.09 $90.09 $89.66 70,970
2023-03-21 $91.50 $92.10 $91.29 $91.92 $91.48 76,336
2023-03-20 $88.32 $90.10 $88.32 $89.40 $88.97 146,800
2023-03-17 $89.22 $89.22 $87.44 $88.31 $87.89 51,565
2023-03-16 $88.24 $91.20 $87.42 $90.19 $89.76 198,177
2023-03-15 $88.02 $89.27 $87.01 $89.27 $88.84 269,234
2023-03-14 $90.20 $91.04 $89.16 $90.21 $89.78 462,877
2023-03-13 $87.68 $89.38 $84.97 $87.46 $87.04 176,488
2023-03-10 $94.82 $94.82 $90.28 $90.68 $90.24 326,328
2023-03-09 $99.60 $99.60 $95.42 $95.65 $95.19 157,593
2023-03-08 $100.08 $100.72 $100.02 $100.55 $100.07 645,243
2023-03-07 $101.30 $101.62 $99.84 $99.92 $99.44 10,529
2023-03-06 $102.47 $102.67 $101.61 $101.66 $101.17 31,603
2023-03-03 $101.32 $102.45 $101.32 $102.36 $101.87 30,340
2023-03-02 $100.37 $101.13 $99.64 $100.92 $100.44 61,442
2023-03-01 $100.96 $101.30 $100.66 $100.98 $100.50 70,652
2023-02-28 $101.66 $102.15 $101.21 $101.21 $100.72 24,685
2023-02-27 $103.09 $103.10 $101.63 $101.73 $101.25 103,755
2023-02-24 $101.30 $102.55 $101.28 $102.36 $102.36 83,962
2023-02-23 $102.69 $102.90 $101.25 $101.99 $101.99 22,174
2023-02-22 $102.62 $102.71 $101.94 $102.21 $102.21 43,643
2023-02-21 $103.36 $103.95 $102.48 $102.64 $102.64 42,466
2023-02-17 $103.71 $104.41 $103.55 $104.26 $104.26 20,839
2023-02-16 $104.43 $105.20 $104.18 $104.30 $104.30 31,601
2023-02-15 $103.80 $105.06 $103.38 $104.89 $104.89 44,502
2023-02-14 $104.40 $105.63 $104.05 $104.45 $104.45 44,455
2023-02-13 $103.83 $104.71 $103.83 $104.45 $104.45 14,747
2023-02-10 $102.66 $103.84 $102.35 $103.65 $103.65 39,405
2023-02-09 $105.09 $105.22 $102.84 $103.07 $103.07 111,211
2023-02-08 $104.08 $105.20 $104.08 $104.49 $104.49 54,385
2023-02-07 $102.76 $104.77 $102.76 $104.45 $104.45 37,607
2023-02-06 $102.80 $103.87 $102.80 $103.37 $103.37 42,005
2023-02-03 $102.00 $104.49 $101.45 $103.27 $103.27 126,399
2023-02-02 $103.32 $103.93 $102.05 $102.56 $102.56 59,663
2023-02-01 $101.63 $103.75 $101.32 $102.89 $102.89 154,564
2023-01-31 $100.85 $102.19 $100.78 $102.19 $102.19 20,429
2023-01-30 $99.99 $101.47 $99.99 $100.71 $100.71 54,906
2023-01-27 $101.01 $101.72 $100.42 $100.54 $100.54 39,829
2023-01-26 $101.13 $101.45 $100.50 $101.44 $101.44 23,672
2023-01-25 $99.19 $101.00 $99.19 $100.92 $100.92 25,127
2023-01-24 $99.89 $100.77 $99.89 $100.30 $100.30 36,318
2023-01-23 $99.52 $100.46 $99.09 $100.38 $100.38 46,869
2023-01-20 $98.94 $99.51 $98.58 $99.31 $99.31 477,623
2023-01-19 $99.28 $99.76 $98.29 $98.62 $98.62 40,626
2023-01-18 $101.59 $101.68 $100.67 $100.80 $100.80 78,141
2023-01-17 $101.87 $102.17 $101.41 $101.62 $101.62 45,432
2023-01-13 $100.74 $102.65 $100.74 $102.36 $102.36 18,915
2023-01-12 $101.53 $102.09 $100.32 $101.84 $101.84 52,494
2023-01-11 $101.00 $101.30 $100.70 $101.12 $101.12 65,725
2023-01-10 $99.87 $101.00 $99.70 $100.99 $100.99 388,945
2023-01-09 $99.48 $101.05 $99.26 $99.70 $99.70 32,623
2023-01-06 $97.94 $99.17 $97.16 $99.12 $99.12 73,885
2023-01-05 $96.84 $97.44 $96.53 $97.04 $97.04 30,451
2023-01-04 $97.13 $98.01 $96.44 $97.31 $97.31 99,754
2023-01-03 $96.76 $97.30 $95.68 $96.54 $96.54 224,463
2022-12-30 $95.84 $96.34 $95.42 $96.13 $96.13 40,817
2022-12-29 $96.24 $96.81 $95.87 $96.64 $96.64 27,688
2022-12-28 $95.80 $96.18 $95.45 $95.45 $95.45 34,684
2022-12-27 $96.48 $96.55 $95.63 $96.00 $96.00 21,256
2022-12-23 $95.77 $96.73 $95.29 $96.31 $96.31 17,227
2022-12-22 $96.02 $96.02 $94.43 $95.70 $95.70 30,694
2022-12-21 $95.46 $96.81 $95.46 $96.63 $96.63 61,526
2022-12-20 $94.65 $95.48 $94.65 $94.74 $94.74 20,011
2022-12-19 $95.26 $95.49 $94.10 $94.53 $94.53 37,574
2022-12-16 $94.71 $95.29 $94.46 $95.18 $95.18 42,897
2022-12-15 $96.66 $96.69 $95.16 $95.84 $95.84 129,601
2022-12-14 $99.42 $99.99 $97.70 $98.06 $98.06 50,816
2022-12-13 $102.14 $102.14 $99.22 $99.81 $99.81 33,393
2022-12-12 $98.79 $100.00 $98.12 $99.91 $99.46 14,340
2022-12-09 $98.81 $99.28 $98.65 $98.85 $98.41 65,704
2022-12-08 $99.37 $99.58 $98.57 $98.78 $98.34 31,903
2022-12-07 $99.38 $99.73 $98.50 $98.57 $98.13 78,530
2022-12-06 $100.50 $100.56 $99.10 $99.77 $99.32 102,174
2022-12-05 $102.62 $102.62 $100.30 $100.87 $100.42 46,624
2022-12-02 $102.01 $103.33 $102.01 $103.06 $102.60 31,408
2022-12-01 $103.36 $103.46 $102.42 $103.07 $102.61 60,368
2022-11-30 $101.38 $103.08 $100.00 $103.08 $103.08 22,811
2022-11-29 $100.75 $101.44 $100.75 $101.25 $101.25 33,598
2022-11-28 $101.44 $101.66 $100.50 $100.56 $100.56 82,956
2022-11-25 $101.49 $102.28 $101.21 $102.02 $102.02 12,765
2022-11-23 $101.57 $102.28 $101.49 $101.81 $101.81 376,298
2022-11-22 $100.82 $101.59 $100.81 $101.38 $101.38 20,298
2022-11-21 $99.95 $100.51 $99.90 $100.23 $100.23 155,099
2022-11-18 $100.61 $100.82 $99.52 $99.95 $99.95 27,132
2022-11-17 $99.08 $99.81 $98.78 $99.65 $99.65 252,100
2022-11-16 $101.31 $101.40 $100.37 $100.53 $100.53 27,319
2022-11-15 $102.10 $102.35 $100.90 $101.63 $101.63 79,828
2022-11-14 $101.07 $102.27 $100.58 $100.74 $100.74 2,303,313
2022-11-11 $101.40 $102.10 $101.13 $101.60 $101.60 32,139
2022-11-10 $99.95 $101.02 $98.96 $100.94 $100.94 64,704
2022-11-09 $98.19 $98.73 $96.78 $96.96 $96.96 143,612
2022-11-08 $98.23 $99.55 $98.01 $98.71 $98.71 94,732
2022-11-07 $97.98 $98.18 $97.33 $98.16 $98.16 17,641
2022-11-04 $97.30 $97.67 $96.23 $97.31 $97.31 37,986
2022-11-03 $95.20 $96.61 $94.75 $95.84 $95.84 152,585
2022-11-02 $96.56 $98.50 $96.07 $96.24 $96.24 97,606
2022-11-01 $96.73 $96.98 $96.03 $96.59 $96.59 56,721
2022-10-31 $95.74 $96.42 $95.74 $95.91 $95.91 39,631
2022-10-28 $93.93 $96.13 $93.75 $96.06 $96.06 82,428
2022-10-27 $93.28 $94.54 $93.28 $93.70 $93.70 41,945
2022-10-26 $92.03 $93.38 $92.03 $92.43 $92.43 36,120
2022-10-25 $90.51 $92.01 $90.47 $91.98 $91.98 85,462
2022-10-24 $90.44 $90.99 $90.13 $90.60 $90.60 22,513
2022-10-21 $87.15 $90.08 $87.15 $89.99 $89.99 14,208
2022-10-20 $88.01 $88.83 $86.98 $87.25 $87.25 13,317
2022-10-19 $88.47 $88.94 $87.59 $88.07 $88.07 12,903
2022-10-18 $89.66 $90.38 $88.42 $88.99 $88.99 33,828
2022-10-17 $87.33 $88.18 $86.87 $87.17 $87.17 41,882
2022-10-14 $89.14 $90.00 $85.77 $85.82 $85.82 31,758
2022-10-13 $84.92 $89.48 $84.51 $89.12 $89.12 88,935
2022-10-12 $86.49 $87.50 $86.46 $86.63 $86.63 33,021
2022-10-11 $87.30 $87.86 $86.06 $86.50 $86.50 26,491
2022-10-10 $88.64 $88.64 $87.32 $87.76 $87.76 76,443
2022-10-07 $88.51 $88.73 $87.41 $87.90 $87.90 38,219
2022-10-06 $90.01 $90.72 $89.71 $89.95 $89.95 20,885
2022-10-05 $89.69 $91.03 $89.37 $90.63 $90.63 75,890
2022-10-04 $88.40 $91.20 $88.40 $91.20 $91.20 24,846
2022-10-03 $86.05 $87.62 $85.20 $87.15 $87.15 95,888
2022-09-30 $85.70 $87.22 $85.38 $85.39 $85.39 18,387
2022-09-29 $86.31 $86.57 $85.12 $85.71 $85.71 63,405
2022-09-28 $85.73 $87.64 $85.48 $87.25 $87.25 25,612
2022-09-27 $86.88 $86.88 $84.63 $85.36 $85.36 41,388
2022-09-26 $86.59 $87.22 $85.48 $85.93 $85.93 66,151
2022-09-23 $89.10 $89.10 $86.62 $87.75 $87.26 153,438
2022-09-22 $91.93 $91.95 $90.04 $90.35 $89.84 42,317
2022-09-21 $92.93 $93.98 $91.68 $91.70 $91.19 27,681
2022-09-20 $93.35 $93.89 $91.89 $92.58 $92.06 22,224
2022-09-19 $92.14 $94.09 $92.14 $94.06 $93.53 21,245
2022-09-16 $93.12 $93.39 $92.39 $93.22 $92.70 21,159
2022-09-15 $93.80 $95.44 $93.80 $94.27 $93.74 25,553
2022-09-14 $94.12 $94.41 $93.10 $93.91 $93.38 42,056
2022-09-13 $95.13 $95.27 $93.78 $94.05 $93.52 54,523
2022-09-12 $96.74 $97.90 $96.74 $97.23 $97.23 125,400
2022-09-09 $96.11 $96.80 $96.01 $96.68 $96.68 17,524
2022-09-08 $93.47 $95.36 $93.47 $95.30 $95.30 48,207
2022-09-07 $91.92 $94.10 $91.92 $93.91 $93.91 42,266
2022-09-06 $93.05 $93.05 $91.10 $92.27 $92.27 45,057
2022-09-02 $94.39 $95.05 $92.27 $92.58 $92.58 85,388
2022-09-01 $92.13 $93.43 $91.05 $93.37 $93.37 57,591
2022-08-31 $92.94 $93.24 $92.41 $92.73 $92.73 23,241
2022-08-30 $93.44 $93.47 $92.20 $92.52 $92.52 26,638
2022-08-29 $93.30 $93.82 $92.77 $93.08 $93.08 32,435
2022-08-26 $97.22 $97.22 $94.06 $94.09 $94.09 34,382
2022-08-25 $95.99 $96.89 $95.99 $96.81 $96.81 30,539
2022-08-24 $94.98 $96.11 $94.98 $95.72 $95.72 19,834
2022-08-23 $95.46 $95.94 $95.10 $95.23 $95.23 36,513
2022-08-22 $96.22 $96.22 $95.37 $95.54 $95.54 32,087
2022-08-19 $98.83 $98.83 $97.14 $97.35 $97.35 64,613
2022-08-18 $99.06 $99.81 $99.00 $99.58 $99.58 157,978
2022-08-17 $98.64 $99.54 $98.45 $99.28 $99.28 20,157
2022-08-16 $98.95 $99.82 $98.84 $99.49 $99.49 35,278
2022-08-15 $97.96 $99.62 $97.90 $99.29 $99.29 190,962
2022-08-12 $97.96 $98.87 $97.46 $98.81 $98.81 18,350
2022-08-11 $96.83 $97.94 $96.83 $97.22 $97.22 50,632
2022-08-10 $95.51 $96.66 $95.51 $96.23 $96.23 458,800
2022-08-09 $93.96 $94.39 $93.93 $94.35 $94.35 47,327
2022-08-08 $94.66 $95.05 $94.05 $94.11 $94.11 15,031
2022-08-05 $93.21 $94.45 $93.21 $94.14 $94.14 14,393
2022-08-04 $93.24 $93.96 $93.24 $93.75 $93.75 15,861
2022-08-03 $92.47 $93.59 $92.35 $93.17 $93.17 244,479
2022-08-02 $91.28 $92.40 $91.02 $91.68 $91.68 42,175
2022-08-01 $92.09 $92.47 $91.39 $92.02 $92.02 25,922
2022-07-29 $91.57 $93.15 $91.57 $92.83 $92.83 59,994
2022-07-28 $89.71 $91.71 $89.26 $91.65 $91.65 20,393
2022-07-27 $88.88 $90.14 $88.48 $89.60 $89.60 21,660
2022-07-26 $89.38 $89.60 $88.32 $88.47 $88.47 23,000
2022-07-25 $90.25 $90.25 $89.29 $89.79 $89.79 14,395
2022-07-22 $90.31 $90.50 $89.22 $89.70 $89.70 70,929
2022-07-21 $88.56 $90.13 $88.56 $90.13 $90.13 51,874
2022-07-20 $88.00 $89.12 $88.00 $88.96 $88.96 18,139
2022-07-19 $85.84 $88.19 $85.63 $87.99 $87.99 36,527
2022-07-18 $85.89 $86.63 $84.46 $84.75 $84.75 8,828
2022-07-15 $82.78 $85.12 $82.78 $84.56 $84.56 59,355
2022-07-14 $81.75 $81.95 $80.63 $81.80 $81.80 37,514
2022-07-13 $82.84 $83.50 $82.14 $83.12 $83.12 24,940
2022-07-12 $83.61 $85.25 $83.46 $83.69 $83.69 11,602
2022-07-11 $84.15 $84.41 $83.61 $83.98 $83.98 61,459
2022-07-08 $85.47 $85.82 $84.67 $85.08 $85.08 9,122
2022-07-07 $84.58 $85.60 $84.58 $85.44 $85.44 19,469
2022-07-06 $84.77 $84.77 $83.50 $84.02 $84.02 40,468
2022-07-05 $83.11 $84.96 $82.18 $84.96 $84.96 22,391
2022-07-01 $83.34 $84.63 $82.54 $84.43 $84.43 20,023
2022-06-30 $84.10 $84.69 $82.85 $83.97 $83.97 28,552
2022-06-29 $85.97 $86.36 $85.16 $85.40 $85.40 13,304
2022-06-28 $87.21 $87.95 $85.75 $85.77 $85.77 36,814
2022-06-27 $86.69 $86.70 $85.62 $86.01 $86.01 17,283
2022-06-24 $83.96 $86.34 $83.96 $86.30 $86.30 24,357
2022-06-23 $83.33 $83.33 $81.60 $83.08 $83.08 17,978
2022-06-22 $81.99 $83.40 $81.99 $82.97 $82.97 23,838
2022-06-21 $82.79 $83.57 $82.79 $83.14 $83.14 41,000
2022-06-17 $82.08 $82.76 $81.32 $81.32 $81.32 78,343
2022-06-16 $81.22 $82.19 $80.82 $81.86 $81.86 23,781
2022-06-15 $83.23 $84.51 $82.83 $83.52 $83.52 25,709
2022-06-14 $82.21 $83.27 $82.09 $82.44 $82.44 58,937
2022-06-13 $82.11 $83.22 $81.09 $82.06 $82.06 74,837
2022-06-10 $85.94 $86.04 $84.23 $84.53 $84.53 52,260
2022-06-09 $89.24 $89.36 $87.56 $87.58 $87.58 22,407
2022-06-08 $90.94 $91.32 $89.65 $90.02 $89.61 47,119
2022-06-07 $90.77 $91.80 $90.66 $91.73 $91.32 39,594
2022-06-06 $92.27 $93.31 $91.31 $91.41 $91.00 21,072
2022-06-03 $92.09 $92.17 $91.20 $91.31 $90.90 71,314
2022-06-02 $91.25 $92.95 $90.99 $92.90 $92.48 24,770
2022-06-01 $92.47 $92.60 $90.29 $91.22 $90.81 73,702
2022-05-31 $92.30 $93.04 $91.70 $92.39 $91.97 57,116
2022-05-27 $91.40 $92.78 $91.40 $92.76 $92.34 23,281
2022-05-26 $89.12 $91.20 $89.12 $90.75 $90.34 21,425
2022-05-25 $86.85 $88.74 $86.47 $88.16 $87.76 53,994
2022-05-24 $87.51 $87.69 $85.33 $87.10 $86.71 31,426
2022-05-23 $87.12 $88.50 $86.84 $88.02 $87.62 41,407
2022-05-20 $86.35 $86.67 $84.05 $85.91 $85.52 59,498
2022-05-19 $84.32 $86.13 $84.32 $85.40 $85.02 266,675
2022-05-18 $87.14 $87.20 $84.92 $85.35 $84.97 38,941
2022-05-17 $87.25 $88.44 $86.85 $88.26 $87.86 28,882
2022-05-16 $86.63 $86.79 $85.47 $85.97 $85.58 27,853
2022-05-13 $86.23 $87.71 $86.05 $86.94 $86.54 31,191
2022-05-12 $84.72 $85.73 $83.38 $85.02 $84.64 60,191
2022-05-11 $85.84 $87.78 $85.11 $85.25 $84.87 49,691
2022-05-10 $87.27 $87.27 $84.69 $86.07 $85.68 126,951
2022-05-09 $87.73 $88.08 $85.89 $86.24 $85.85 65,118
2022-05-06 $90.29 $90.29 $88.33 $89.15 $88.75 62,358
2022-05-05 $92.39 $92.48 $89.95 $90.86 $90.45 59,395
2022-05-04 $91.85 $93.78 $90.74 $93.60 $93.18 37,037
2022-05-03 $90.10 $91.89 $90.10 $91.29 $90.88 55,321
2022-05-02 $89.14 $90.51 $88.21 $90.08 $89.67 186,401
2022-04-29 $91.99 $92.44 $88.72 $88.87 $88.47 22,610
2022-04-28 $91.76 $92.92 $90.07 $92.44 $92.02 64,403
2022-04-27 $90.74 $92.23 $90.74 $91.05 $90.64 44,812
2022-04-26 $92.55 $93.28 $90.52 $90.52 $90.11 103,025
2022-04-25 $92.07 $93.33 $91.20 $93.26 $92.84 54,656
2022-04-22 $95.85 $95.85 $92.75 $92.81 $92.39 39,814
2022-04-21 $99.98 $100.19 $96.04 $96.26 $95.83 56,937
2022-04-20 $98.81 $99.79 $98.76 $99.13 $98.68 32,897
2022-04-19 $96.21 $98.50 $96.21 $98.40 $97.96 20,598
2022-04-18 $96.09 $96.61 $95.19 $96.07 $95.64 33,043
2022-04-14 $98.56 $99.35 $97.50 $97.63 $97.19 38,852
2022-04-13 $95.63 $98.09 $95.29 $98.01 $97.57 29,268
2022-04-12 $97.39 $98.22 $95.81 $96.11 $95.68 67,461
2022-04-11 $96.91 $98.25 $96.65 $96.92 $96.48 79,919
2022-04-08 $96.59 $97.91 $96.59 $97.16 $96.72 49,119
2022-04-07 $96.23 $96.66 $94.61 $96.16 $95.73 85,688
2022-04-06 $97.60 $97.60 $96.14 $96.37 $95.94 50,391
2022-04-05 $99.13 $99.70 $97.96 $98.18 $97.74 56,537
2022-04-04 $99.80 $100.42 $99.00 $99.44 $98.99 29,167
2022-04-01 $100.45 $100.70 $99.15 $99.97 $99.52 49,785
2022-03-31 $102.17 $102.55 $99.82 $99.88 $99.43 86,156
2022-03-30 $103.91 $103.91 $102.09 $102.51 $102.05 39,125
2022-03-29 $104.60 $105.01 $103.40 $103.99 $103.52 32,331
2022-03-28 $103.26 $103.33 $102.49 $103.32 $102.85 79,911
2022-03-25 $103.30 $104.09 $102.87 $103.38 $102.91 26,266
2022-03-24 $103.06 $103.20 $102.23 $103.15 $102.69 149,996
2022-03-23 $104.65 $104.65 $103.08 $103.10 $101.92 49,684
2022-03-22 $104.51 $105.50 $104.26 $105.35 $104.14 35,659
2022-03-21 $104.91 $104.92 $102.82 $103.35 $102.16 66,302
2022-03-18 $103.33 $105.02 $103.17 $104.80 $103.60 54,720
2022-03-17 $101.82 $103.73 $101.36 $103.66 $102.47 84,253
2022-03-16 $99.89 $102.63 $99.89 $102.63 $101.45 116,962
2022-03-15 $97.94 $98.76 $97.31 $98.55 $97.42 47,568
2022-03-14 $97.59 $98.83 $96.88 $97.17 $96.05 61,657
2022-03-11 $98.26 $98.68 $96.53 $96.62 $95.51 71,815
2022-03-10 $96.71 $97.75 $95.87 $97.28 $96.16 169,890
2022-03-09 $97.16 $99.03 $96.90 $98.15 $97.02 184,027
2022-03-08 $95.80 $97.10 $93.72 $94.42 $93.34 126,411
2022-03-07 $98.87 $98.97 $95.66 $95.74 $94.64 1,321,552
2022-03-04 $99.65 $99.65 $98.25 $99.49 $98.35 50,028
2022-03-03 $102.80 $103.07 $100.41 $101.07 $99.91 47,927
2022-03-02 $100.70 $102.53 $100.33 $102.10 $100.93 51,499
2022-03-01 $103.08 $103.08 $99.53 $100.02 $98.87 194,191
2022-02-28 $103.21 $104.48 $102.66 $103.58 $102.39 231,821
2022-02-25 $103.18 $105.53 $103.18 $105.49 $104.28 46,527
2022-02-24 $99.34 $103.13 $98.56 $102.77 $101.59 182,974
2022-02-23 $105.23 $105.49 $102.64 $102.87 $101.69 57,057
2022-02-22 $104.50 $105.67 $103.61 $104.20 $103.00 99,818
2022-02-18 $105.57 $105.99 $104.61 $105.12 $103.91 45,608
2022-02-17 $108.36 $108.37 $105.74 $105.95 $104.73 103,580
2022-02-16 $109.08 $109.59 $108.41 $109.24 $107.99 73,490
2022-02-15 $109.60 $110.37 $109.15 $109.78 $108.52 920,880
2022-02-14 $109.32 $109.66 $107.59 $108.43 $107.19 121,167
2022-02-11 $111.75 $112.55 $108.97 $109.66 $108.40 85,524
2022-02-10 $112.44 $113.97 $111.40 $111.81 $110.53 62,897
2022-02-09 $112.93 $114.21 $112.83 $113.40 $112.10 50,476
2022-02-08 $110.88 $112.03 $110.75 $111.89 $110.61 47,492
2022-02-07 $110.16 $111.26 $109.88 $110.34 $109.07 68,553
2022-02-04 $107.97 $110.87 $107.97 $110.03 $108.77 102,289
2022-02-03 $108.43 $109.24 $107.49 $107.65 $106.41 107,598
2022-02-02 $108.94 $109.59 $107.83 $108.85 $107.60 93,858
2022-02-01 $107.05 $108.89 $106.81 $108.69 $107.44 630,873
2022-01-31 $104.70 $107.06 $104.16 $107.03 $105.80 71,145
2022-01-28 $103.28 $105.10 $101.58 $105.07 $103.86 104,754
2022-01-27 $104.47 $105.55 $102.88 $103.53 $102.34 75,004
2022-01-26 $104.53 $105.04 $102.04 $103.05 $101.87 66,494
2022-01-25 $101.72 $103.79 $100.20 $102.91 $101.73 263,904
2022-01-24 $101.72 $103.54 $98.89 $103.53 $102.34 196,053
2022-01-21 $104.76 $105.20 $103.24 $103.82 $102.63 80,027
2022-01-20 $105.35 $107.72 $105.31 $105.50 $104.29 67,180
2022-01-19 $107.10 $107.10 $104.66 $104.66 $103.46 90,174
2022-01-18 $107.58 $107.58 $104.50 $105.44 $104.23 129,140
2022-01-14 $110.37 $110.37 $108.33 $109.76 $108.50 85,838
2022-01-13 $113.39 $113.48 $111.20 $111.58 $110.30 123,369
2022-01-12 $114.65 $114.74 $112.48 $112.74 $111.45 202,073
2022-01-11 $113.18 $114.65 $112.60 $114.54 $113.23 124,824
2022-01-10 $113.42 $113.50 $111.60 $113.04 $111.74 102,407
2022-01-07 $112.99 $113.58 $112.05 $113.22 $111.92 48,477
2022-01-06 $112.62 $112.76 $110.42 $112.54 $111.25 60,447
2022-01-05 $114.19 $114.20 $111.36 $111.43 $110.15 79,408
2022-01-04 $112.40 $114.26 $112.40 $113.50 $112.20 101,862
2022-01-03 $111.13 $111.99 $110.90 $111.32 $110.04 78,855
2021-12-31 $110.62 $110.70 $110.00 $110.20 $108.93 32,610
2021-12-30 $111.33 $111.75 $110.60 $110.66 $109.39 20,287
2021-12-29 $111.98 $111.99 $110.92 $111.02 $109.75 40,195
2021-12-28 $111.60 $112.19 $111.42 $111.52 $110.24 41,861
2021-12-27 $110.78 $111.59 $110.27 $111.59 $110.31 51,618
2021-12-23 $110.05 $110.91 $110.05 $110.35 $109.08 46,399
2021-12-22 $108.47 $109.30 $108.27 $109.30 $108.05 63,116
2021-12-21 $107.11 $108.67 $107.11 $108.43 $107.19 85,950
2021-12-20 $107.00 $107.00 $104.73 $105.95 $104.73 65,231
2021-12-17 $110.07 $110.07 $107.96 $108.27 $107.03 24,702
2021-12-16 $111.18 $111.99 $110.30 $110.86 $109.59 31,319
2021-12-15 $109.37 $110.05 $107.82 $109.89 $108.63 22,722
2021-12-14 $107.97 $109.53 $107.70 $108.91 $107.66 49,428
2021-12-13 $109.27 $109.27 $107.80 $108.09 $106.85 168,300
2021-12-10 $111.17 $111.17 $109.17 $109.85 $108.07 77,489
2021-12-09 $111.27 $111.64 $110.48 $110.53 $108.74 29,043
2021-12-08 $112.51 $112.51 $111.55 $111.65 $109.84 42,355
2021-12-07 $110.90 $112.77 $110.90 $112.18 $110.36 43,824
2021-12-06 $109.70 $110.57 $108.51 $109.51 $107.74 106,171
2021-12-03 $110.32 $110.32 $107.19 $108.17 $106.42 82,415
2021-12-02 $106.64 $110.02 $106.57 $109.81 $108.03 262,262
2021-12-01 $109.18 $109.86 $106.23 $106.34 $104.62 217,029
2021-11-30 $108.93 $108.93 $106.82 $107.23 $105.49 97,099
2021-11-29 $110.89 $110.89 $108.85 $109.73 $107.95 247,208
2021-11-26 $110.33 $110.33 $108.48 $109.40 $107.63 50,678
2021-11-24 $113.31 $113.34 $112.55 $112.98 $111.15 41,254
2021-11-23 $112.26 $113.47 $111.59 $113.35 $111.52 281,881
2021-11-22 $111.34 $112.69 $111.07 $111.44 $109.64 127,129
2021-11-19 $110.39 $111.03 $109.40 $110.16 $108.38 115,211
2021-11-18 $111.99 $111.99 $110.46 $111.23 $109.43 71,865
2021-11-17 $113.45 $113.45 $111.35 $111.54 $109.74 67,802
2021-11-16 $113.40 $114.24 $112.76 $113.57 $111.73 96,060
2021-11-15 $113.84 $114.03 $113.30 $113.48 $111.64 34,363
2021-11-12 $112.94 $113.37 $112.20 $113.32 $111.49 70,111
2021-11-11 $111.94 $112.86 $111.81 $112.65 $110.83 29,044
2021-11-10 $112.70 $112.83 $111.30 $111.71 $109.90 51,973
2021-11-09 $113.48 $113.50 $112.14 $112.88 $111.05 41,717
2021-11-08 $114.39 $114.71 $113.58 $113.74 $111.90 302,891
2021-11-05 $114.63 $115.24 $113.42 $113.62 $111.78 56,925
2021-11-04 $115.82 $115.89 $112.77 $113.62 $111.78 139,981
2021-11-03 $116.06 $116.10 $114.93 $115.80 $113.93 75,509
2021-11-02 $115.28 $116.25 $114.88 $116.15 $114.27 165,830
2021-11-01 $114.84 $115.14 $114.24 $115.14 $113.28 146,915
2021-10-29 $113.78 $114.24 $113.57 $113.91 $112.07 41,800
2021-10-28 $113.19 $113.91 $112.99 $113.80 $111.96 94,210
2021-10-27 $114.28 $114.62 $112.55 $112.57 $110.75 41,977
2021-10-26 $114.85 $115.27 $114.22 $114.65 $112.79 77,863
2021-10-25 $114.66 $114.66 $113.86 $114.31 $112.46 85,098
2021-10-22 $113.00 $114.20 $113.00 $114.10 $112.25 47,617
2021-10-21 $112.55 $113.30 $112.09 $112.64 $110.82 49,541
2021-10-20 $113.19 $113.26 $112.43 $112.79 $110.96 78,141
2021-10-19 $113.31 $113.42 $112.68 $113.30 $111.47 147,767
2021-10-18 $112.21 $113.30 $112.04 $112.73 $110.91 121,344
2021-10-15 $111.57 $112.56 $111.25 $112.16 $110.35 118,624
2021-10-14 $109.97 $110.23 $108.65 $110.23 $108.45 60,515
2021-10-13 $108.71 $108.71 $107.44 $108.58 $106.82 31,911
2021-10-12 $108.19 $108.98 $107.77 $108.42 $106.67 35,601
2021-10-11 $109.85 $110.49 $108.02 $108.09 $106.34 37,719
2021-10-08 $108.77 $109.73 $108.17 $109.45 $107.68 35,457
2021-10-07 $108.74 $109.83 $108.50 $108.66 $106.90 89,172
2021-10-06 $106.17 $107.63 $105.65 $107.54 $105.80 47,765
2021-10-05 $105.49 $107.59 $105.32 $107.30 $105.56 71,765
2021-10-04 $106.12 $107.18 $104.59 $104.77 $103.07 139,928
2021-10-01 $104.72 $106.61 $104.25 $105.99 $104.27 123,174
2021-09-30 $106.93 $106.93 $104.24 $104.40 $102.71 129,532
2021-09-29 $106.92 $106.92 $105.88 $106.21 $104.49 28,001
2021-09-28 $108.87 $109.01 $106.63 $106.74 $105.01 31,776
2021-09-27 $107.92 $109.25 $107.92 $108.92 $107.16 111,570
2021-09-24 $106.80 $107.61 $106.80 $107.41 $105.67 34,095
2021-09-23 $105.94 $107.63 $105.93 $107.37 $105.21 85,202
2021-09-22 $103.97 $105.55 $103.86 $104.94 $102.83 22,471
2021-09-21 $104.03 $104.12 $102.62 $102.90 $100.83 87,856
2021-09-20 $103.45 $103.78 $101.98 $103.28 $101.20 94,938
2021-09-17 $106.53 $106.75 $105.22 $105.82 $103.69 25,862
2021-09-16 $107.53 $107.97 $106.06 $106.49 $104.34 25,706
2021-09-15 $106.07 $107.32 $105.78 $107.09 $104.93 41,690
2021-09-14 $108.26 $108.67 $106.11 $106.44 $104.30 71,778
2021-09-13 $107.84 $108.11 $107.30 $107.82 $105.65 31,264
2021-09-10 $108.56 $108.56 $107.32 $107.42 $105.26 66,172
2021-09-09 $107.77 $109.08 $107.75 $108.05 $105.87 82,261
2021-09-08 $108.23 $108.46 $107.50 $107.97 $105.79 152,140
2021-09-07 $109.41 $109.52 $108.46 $108.56 $106.37 137,333
2021-09-03 $110.04 $110.20 $109.35 $109.41 $107.21 40,439
2021-09-02 $110.23 $110.31 $109.74 $110.03 $107.81 53,508
2021-09-01 $109.92 $110.18 $108.75 $109.96 $107.74 216,496
2021-08-31 $109.58 $109.77 $109.01 $109.63 $107.42 36,108
2021-08-30 $111.17 $111.17 $109.35 $109.44 $107.23 55,133
2021-08-27 $109.06 $110.77 $109.06 $110.73 $108.50 44,474
2021-08-26 $109.74 $110.11 $108.77 $108.87 $106.68 84,312
2021-08-25 $108.50 $109.88 $108.50 $109.31 $107.11 56,726
2021-08-24 $108.06 $108.46 $107.87 $108.38 $106.20 75,804
2021-08-23 $107.15 $107.95 $107.15 $107.41 $105.25 105,846
2021-08-20 $105.24 $106.48 $105.24 $106.34 $104.20 33,179
2021-08-19 $104.88 $105.85 $104.44 $105.20 $103.08 104,053
2021-08-18 $106.94 $108.17 $105.97 $106.03 $103.89 80,218
2021-08-17 $107.74 $108.15 $106.48 $107.41 $105.25 100,306
2021-08-16 $108.26 $108.54 $107.17 $108.54 $106.35 143,485
2021-08-13 $109.65 $109.65 $108.45 $108.76 $106.57 217,800
2021-08-12 $109.28 $109.65 $108.79 $109.59 $107.38 69,620
2021-08-11 $108.35 $109.10 $107.94 $109.10 $106.90 43,692
2021-08-10 $107.27 $108.57 $107.00 $107.98 $105.80 1,480,007
2021-08-09 $106.64 $107.54 $106.00 $107.25 $105.09 400,817
2021-08-06 $105.52 $106.71 $105.50 $106.64 $104.49 46,909
2021-08-05 $103.56 $104.75 $103.56 $104.68 $102.57 62,264
2021-08-04 $102.62 $104.15 $102.61 $103.29 $101.21 68,571
2021-08-03 $104.02 $104.02 $102.07 $103.42 $101.34 98,534
2021-08-02 $103.83 $104.92 $103.56 $103.65 $101.56 92,339
2021-07-30 $103.33 $104.42 $102.89 $103.22 $101.14 57,880
2021-07-29 $103.27 $104.04 $102.97 $103.66 $101.57 41,484
2021-07-28 $102.49 $103.08 $101.92 $102.62 $100.55 32,769
2021-07-27 $102.08 $102.57 $101.58 $102.27 $100.21 145,219
2021-07-26 $101.87 $102.71 $101.87 $102.71 $100.64 480,719
2021-07-23 $102.49 $102.78 $101.78 $102.22 $100.16 42,194
2021-07-22 $102.28 $102.28 $101.49 $101.81 $99.76 36,135
2021-07-21 $100.96 $102.65 $100.96 $102.39 $100.33 152,758
2021-07-20 $97.68 $100.87 $97.68 $100.07 $98.05 1,492,106
2021-07-19 $97.72 $97.76 $96.90 $97.62 $95.65 52,455
2021-07-16 $101.68 $101.68 $99.55 $99.75 $97.74 53,440
2021-07-15 $100.49 $102.02 $100.46 $101.13 $99.09 43,157
2021-07-14 $102.12 $102.88 $100.81 $101.16 $99.12 59,635
2021-07-13 $102.61 $102.61 $101.44 $102.02 $99.96 42,906
2021-07-12 $100.57 $102.80 $100.22 $102.47 $100.41 71,104
2021-07-09 $99.60 $100.81 $99.35 $100.81 $98.78 40,756
2021-07-08 $98.64 $99.14 $97.92 $98.34 $96.36 67,822
2021-07-07 $100.66 $100.83 $99.26 $100.43 $98.41 92,053
2021-07-06 $102.31 $102.31 $100.22 $100.98 $98.95 62,068
2021-07-02 $102.56 $102.56 $101.79 $102.29 $100.23 19,908
2021-07-01 $102.57 $102.61 $102.03 $102.42 $100.36 40,860
2021-06-30 $101.35 $102.09 $101.35 $102.07 $100.01 22,389
2021-06-29 $101.69 $102.34 $101.36 $101.54 $99.49 65,729
2021-06-28 $101.49 $101.49 $99.80 $100.35 $98.33 34,023
2021-06-25 $100.88 $101.52 $100.39 $101.48 $99.44 27,075
2021-06-24 $99.67 $100.56 $99.40 $100.45 $98.43 30,854
2021-06-23 $98.88 $99.45 $98.68 $99.11 $97.11 106,093
2021-06-22 $98.59 $98.80 $97.69 $98.47 $96.49 62,237
2021-06-21 $97.09 $98.57 $96.87 $98.51 $96.52 42,634
2021-06-18 $98.18 $98.18 $96.05 $96.17 $94.23 91,820
2021-06-17 $101.66 $101.66 $98.38 $99.25 $97.25 57,657
2021-06-16 $100.71 $101.52 $99.73 $101.10 $99.06 30,349
2021-06-15 $100.98 $101.39 $100.04 $100.82 $98.79 1,693,475
2021-06-14 $101.58 $101.58 $100.13 $100.64 $98.61 44,332
2021-06-11 $100.60 $101.48 $100.60 $101.48 $99.44 40,513
2021-06-10 $102.20 $102.22 $100.32 $100.45 $98.43 46,229
2021-06-09 $102.22 $102.28 $101.44 $101.60 $99.29 29,285
2021-06-08 $102.24 $102.61 $101.52 $102.40 $100.08 32,905
2021-06-07 $103.44 $103.44 $102.52 $102.59 $100.26 60,046
2021-06-04 $103.58 $103.58 $102.35 $103.34 $101.00 35,917
2021-06-03 $102.33 $103.58 $101.91 $103.08 $100.74 67,623
2021-06-02 $102.78 $102.91 $102.23 $102.79 $100.46 77,788
2021-06-01 $102.91 $103.23 $102.45 $102.62 $100.29 186,708
2021-05-28 $101.57 $102.05 $100.89 $101.80 $99.49 43,212
2021-05-27 $101.16 $101.38 $100.25 $101.22 $98.92 49,823
2021-05-26 $100.12 $100.88 $99.28 $100.42 $98.14 64,715
2021-05-25 $101.30 $101.98 $99.58 $99.76 $97.50 58,499
2021-05-24 $100.76 $101.17 $100.54 $100.89 $98.60 55,887
2021-05-21 $99.60 $100.74 $99.60 $100.27 $97.99 39,444
2021-05-20 $98.58 $99.58 $97.88 $99.02 $96.77 295,265
2021-05-19 $97.59 $98.51 $96.87 $98.45 $96.22 1,400,984
2021-05-18 $100.65 $100.79 $99.02 $99.07 $96.82 43,458
2021-05-17 $100.42 $100.74 $99.90 $100.71 $98.42 30,652
2021-05-14 $99.21 $100.89 $99.09 $100.61 $98.33 48,219
2021-05-13 $96.39 $98.76 $96.39 $98.39 $96.16 55,886
2021-05-12 $98.09 $98.56 $96.38 $96.63 $94.44 31,767
2021-05-11 $97.89 $98.84 $97.21 $97.94 $95.72 78,914
2021-05-10 $100.71 $101.00 $99.30 $99.33 $97.08 87,590
2021-05-07 $98.94 $100.26 $98.51 $100.14 $97.87 79,263
2021-05-06 $98.93 $99.54 $98.11 $99.54 $97.28 200,049
2021-05-05 $97.88 $98.82 $97.23 $98.54 $96.30 25,100
2021-05-04 $97.25 $97.37 $95.80 $97.35 $95.14 99,729
2021-05-03 $98.00 $98.00 $97.28 $97.49 $95.28 87,003
2021-04-30 $97.87 $97.87 $96.85 $97.30 $95.09 543,638
2021-04-29 $98.02 $98.37 $97.16 $98.34 $96.11 841,716
2021-04-28 $97.76 $97.76 $97.12 $97.46 $95.25 36,299
2021-04-27 $96.97 $97.32 $96.61 $97.31 $95.10 35,451
2021-04-26 $97.28 $97.69 $96.84 $96.92 $94.72 27,602
2021-04-23 $94.32 $97.03 $94.32 $96.68 $94.49 23,651
2021-04-22 $95.66 $95.66 $94.29 $94.37 $92.23 28,859
2021-04-21 $94.34 $95.30 $94.12 $95.25 $93.09 120,958
2021-04-20 $96.31 $96.31 $93.84 $94.32 $92.18 28,264
2021-04-19 $96.08 $96.67 $95.64 $96.53 $94.34 26,114
2021-04-16 $96.80 $96.80 $95.65 $96.19 $94.01 23,206
2021-04-15 $96.43 $96.43 $95.39 $96.06 $93.88 58,384
2021-04-14 $94.78 $96.92 $94.78 $95.86 $93.69 27,203
2021-04-13 $95.29 $95.29 $94.22 $94.56 $92.41 25,540
2021-04-12 $95.41 $95.46 $94.93 $95.35 $93.19 34,122
2021-04-09 $94.80 $95.03 $94.20 $94.99 $92.83 30,318
2021-04-08 $94.07 $94.55 $93.34 $94.55 $92.40 20,384
2021-04-07 $94.57 $94.80 $93.58 $94.07 $91.94 38,117
2021-04-06 $93.75 $94.60 $93.75 $94.20 $92.06 34,512
2021-04-05 $94.78 $94.78 $93.92 $94.09 $91.96 36,120
2021-04-01 $92.40 $93.65 $92.32 $93.65 $91.53 36,248
2021-03-31 $92.54 $92.86 $92.16 $92.16 $90.07 37,593
2021-03-30 $92.59 $93.33 $92.39 $92.68 $90.58 28,200
2021-03-29 $91.76 $92.67 $91.22 $92.21 $90.12 76,220
2021-03-26 $93.33 $93.56 $92.00 $92.96 $90.85 24,970
2021-03-25 $91.74 $92.73 $90.55 $92.45 $90.35 209,645
2021-03-24 $93.25 $93.97 $92.23 $92.23 $89.91 27,050
2021-03-23 $94.00 $94.30 $92.26 $92.44 $90.11 38,176
2021-03-22 $95.03 $95.25 $94.19 $94.53 $92.15 81,119
2021-03-19 $95.48 $95.91 $94.40 $95.30 $92.90 94,875
2021-03-18 $96.91 $98.09 $95.74 $95.97 $93.56 386,195
2021-03-17 $95.89 $96.18 $94.91 $96.10 $93.68 69,065
2021-03-16 $96.39 $96.39 $94.93 $95.23 $92.83 52,619
2021-03-15 $96.97 $96.97 $95.34 $96.48 $94.05 62,897
2021-03-12 $96.40 $97.01 $96.14 $96.74 $94.31 32,029
2021-03-11 $95.26 $95.94 $94.48 $95.45 $93.05 108,981
2021-03-10 $94.14 $95.04 $94.03 $94.93 $92.54 102,981
2021-03-09 $93.31 $94.61 $92.05 $93.37 $91.02 85,204
2021-03-08 $93.38 $94.51 $92.70 $93.31 $90.96 234,361
2021-03-05 $93.14 $93.14 $89.50 $92.49 $90.16 99,766
2021-03-04 $92.63 $93.46 $89.96 $91.53 $89.23 301,947
2021-03-03 $92.94 $93.99 $92.54 $92.60 $90.27 132,051
2021-03-02 $93.05 $93.22 $92.37 $92.47 $90.14 93,313
2021-03-01 $91.22 $93.29 $91.15 $92.70 $90.37 116,018
2021-02-26 $90.56 $90.89 $89.20 $89.69 $87.43 44,545
2021-02-25 $92.74 $93.06 $90.93 $91.19 $88.90 138,912
2021-02-24 $90.69 $92.39 $90.35 $92.27 $89.95 537,669
2021-02-23 $90.10 $90.39 $88.66 $90.22 $87.95 95,463
2021-02-22 $89.23 $90.29 $89.19 $90.07 $87.80 80,719
2021-02-19 $89.26 $89.66 $89.24 $89.46 $87.21 23,601
2021-02-18 $88.36 $88.93 $87.91 $88.69 $86.46 12,513
2021-02-17 $88.78 $88.99 $88.27 $88.80 $86.57 33,229
2021-02-16 $88.00 $89.21 $87.88 $89.20 $86.96 29,993
2021-02-12 $86.10 $87.25 $86.10 $87.21 $85.02 24,708
2021-02-11 $86.97 $86.97 $85.20 $86.12 $83.95 16,460
2021-02-10 $86.52 $86.63 $85.55 $86.33 $84.16 21,109
2021-02-09 $86.31 $86.52 $85.50 $86.24 $84.07 16,766
2021-02-08 $86.04 $86.20 $85.68 $86.20 $84.03 27,725
2021-02-05 $85.27 $85.46 $85.05 $85.37 $83.22 21,133
2021-02-04 $84.26 $85.00 $84.26 $84.82 $82.69 8,759
2021-02-03 $83.92 $84.36 $83.73 $83.77 $81.66 20,846
2021-02-02 $82.11 $84.07 $82.11 $83.85 $81.74 48,009
2021-02-01 $80.21 $81.65 $80.08 $81.33 $79.28 32,922
2021-01-29 $81.03 $81.03 $78.94 $79.29 $77.30 38,080
2021-01-28 $80.19 $81.98 $80.19 $81.03 $78.99 23,308
2021-01-27 $81.24 $81.24 $79.46 $79.50 $77.50 131,832
2021-01-26 $83.62 $83.62 $82.35 $82.38 $80.31 27,452
2021-01-25 $83.99 $83.99 $82.69 $83.27 $81.17 36,903
2021-01-22 $84.01 $84.54 $83.51 $84.40 $82.28 29,216
2021-01-21 $85.64 $85.64 $84.77 $84.78 $82.65 14,023
2021-01-20 $86.73 $86.73 $85.16 $85.43 $83.28 23,050
2021-01-19 $87.07 $87.07 $85.81 $86.06 $83.89 128,518
2021-01-15 $86.25 $86.49 $85.20 $86.12 $83.95 18,678
2021-01-14 $86.89 $87.34 $86.87 $87.00 $84.81 22,783
2021-01-13 $87.28 $87.30 $86.24 $86.72 $84.53 22,235
2021-01-12 $87.01 $87.62 $86.92 $87.30 $85.11 31,411
2021-01-11 $85.15 $86.52 $85.15 $86.41 $84.24 57,626
2021-01-08 $85.74 $85.74 $84.64 $85.74 $83.58 27,462
2021-01-07 $84.95 $86.08 $84.95 $85.61 $83.46 31,814
2021-01-06 $80.70 $84.58 $80.70 $83.96 $81.85 227,415
2021-01-05 $79.10 $80.03 $78.24 $79.67 $77.67 28,498
2021-01-04 $80.63 $80.63 $78.29 $79.16 $77.17 110,394
2020-12-31 $78.53 $79.61 $78.53 $79.54 $77.54 7,807
2020-12-30 $78.74 $78.97 $78.67 $78.75 $76.77 17,829
2020-12-29 $79.02 $79.02 $78.50 $78.60 $76.62 9,959
2020-12-28 $79.25 $79.41 $79.02 $79.23 $77.24 48,902
2020-12-24 $79.07 $79.07 $78.37 $78.68 $76.70 2,011
2020-12-23 $78.31 $79.25 $78.31 $78.67 $76.69 9,354
2020-12-22 $78.89 $78.89 $77.77 $77.82 $75.86 20,073
2020-12-21 $77.57 $78.61 $77.00 $78.26 $76.29 28,034
2020-12-18 $77.47 $77.47 $76.45 $76.96 $75.02 4,746
2020-12-17 $76.97 $77.13 $76.64 $77.04 $75.10 15,006
2020-12-16 $76.55 $76.55 $76.00 $76.45 $74.53 8,132
2020-12-15 $74.69 $76.14 $74.58 $76.08 $74.17 7,975
2020-12-14 $75.87 $75.87 $74.26 $74.26 $72.39 9,445
2020-12-11 $75.00 $75.02 $74.50 $75.00 $72.90 15,476
2020-12-10 $75.46 $75.89 $75.27 $75.89 $73.76 7,128
2020-12-09 $76.32 $76.57 $75.75 $76.14 $74.00 12,467
2020-12-08 $75.58 $75.86 $75.42 $75.75 $73.62 12,096
2020-12-07 $75.74 $76.18 $75.30 $75.88 $73.75 28,884
2020-12-04 $75.45 $76.29 $75.45 $76.04 $73.91 17,408
2020-12-03 $75.20 $75.52 $74.92 $75.10 $72.99 15,015
2020-12-02 $74.17 $75.15 $74.07 $75.06 $72.95 168,987
2020-12-01 $73.58 $74.24 $73.58 $74.18 $72.10 27,200
2020-11-30 $73.76 $73.76 $72.53 $72.73 $70.69 8,182
2020-11-27 $74.01 $74.01 $73.63 $73.81 $71.74 1,639
2020-11-25 $73.25 $73.76 $72.78 $73.71 $71.64 279,337
2020-11-24 $72.45 $73.77 $72.29 $73.77 $71.70 12,902
2020-11-23 $71.35 $71.77 $71.24 $71.50 $69.49 4,519
2020-11-20 $70.30 $70.30 $69.94 $70.10 $68.14 6,736
2020-11-19 $70.11 $70.37 $70.11 $70.35 $68.38 2,064
2020-11-18 $71.30 $71.38 $70.29 $70.30 $68.33 25,683
2020-11-17 $69.65 $70.67 $69.65 $70.64 $68.66 6,130
2020-11-16 $70.19 $70.21 $69.59 $70.06 $68.09 15,679
2020-11-13 $68.07 $69.23 $68.07 $69.03 $67.10 6,434
2020-11-12 $68.36 $68.36 $67.28 $67.78 $65.88 15,173
2020-11-11 $69.06 $69.26 $68.68 $68.99 $67.05 15,782
2020-11-10 $67.91 $68.86 $67.41 $68.85 $66.92 9,356
2020-11-09 $68.62 $69.43 $68.07 $68.17 $66.26 31,701
2020-11-06 $65.14 $65.34 $64.46 $64.68 $62.86 17,702
2020-11-05 $64.91 $65.83 $64.87 $65.20 $63.37 6,216
2020-11-04 $63.65 $65.15 $63.65 $64.23 $62.43 8,785
2020-11-03 $63.82 $64.59 $63.80 $64.16 $62.36 15,778
2020-11-02 $62.81 $63.13 $62.42 $62.63 $60.87 6,939
2020-10-30 $61.85 $61.85 $61.20 $61.64 $59.91 7,625
2020-10-29 $60.96 $62.23 $60.96 $61.89 $60.15 7,201
2020-10-28 $61.92 $61.92 $61.15 $61.29 $59.57 8,991
2020-10-27 $63.86 $63.86 $63.26 $63.26 $61.48 8,144
2020-10-26 $64.46 $64.55 $63.26 $63.94 $62.14 17,180
2020-10-23 $65.76 $65.76 $65.09 $65.27 $63.44 7,356
2020-10-22 $64.61 $65.42 $64.25 $65.26 $63.43 9,270
2020-10-21 $65.33 $65.33 $64.35 $64.46 $62.65 45,609
2020-10-20 $64.93 $65.87 $64.93 $65.10 $63.28 10,949
2020-10-19 $65.87 $65.87 $64.53 $64.60 $62.79 5,561
2020-10-16 $65.66 $65.73 $65.36 $65.42 $63.58 3,929
2020-10-15 $64.22 $65.23 $64.22 $65.23 $63.40 6,665
2020-10-14 $65.23 $65.31 $64.73 $64.80 $62.98 12,350
2020-10-13 $65.91 $65.91 $64.57 $64.95 $63.13 7,203
2020-10-12 $64.41 $65.67 $64.41 $65.53 $63.69 6,402
2020-10-09 $64.91 $64.91 $64.06 $64.25 $62.44 5,278
2020-10-08 $63.74 $64.20 $63.36 $64.19 $62.39 6,652
2020-10-07 $63.40 $63.51 $62.90 $63.39 $61.61 5,851
2020-10-06 $63.99 $63.99 $62.63 $62.63 $60.87 16,222
2020-10-05 $62.85 $63.23 $62.69 $62.97 $61.20 16,794
2020-10-02 $60.96 $62.71 $60.96 $62.45 $60.70 8,341
2020-10-01 $62.24 $62.63 $61.92 $62.07 $60.33 7,876
2020-09-30 $61.70 $62.30 $61.44 $62.01 $60.27 12,148
2020-09-29 $61.82 $61.94 $60.90 $61.07 $59.36 10,139
2020-09-28 $61.22 $62.14 $61.22 $61.76 $60.03 7,238
2020-09-25 $59.30 $60.61 $59.30 $60.52 $58.82 11,218
2020-09-24 $59.22 $60.47 $58.89 $59.89 $58.20 7,732
2020-09-23 $60.85 $60.92 $59.14 $59.20 $57.54 42,617
2020-09-22 $61.27 $61.27 $60.26 $60.91 $58.88 7,558
2020-09-21 $61.32 $61.45 $60.47 $61.26 $59.21 22,410
2020-09-18 $62.75 $62.82 $62.26 $62.43 $60.34 5,961
2020-09-17 $62.59 $63.12 $62.49 $62.58 $60.49 7,568
2020-09-16 $62.66 $63.89 $62.66 $63.38 $61.27 12,760
2020-09-15 $63.18 $63.19 $62.51 $62.70 $60.61 17,386
2020-09-14 $62.79 $63.35 $62.79 $63.17 $61.06 6,809
2020-09-11 $61.92 $62.56 $61.76 $62.14 $60.06 9,198
2020-09-10 $63.14 $63.41 $61.83 $61.83 $59.76 20,616
2020-09-09 $62.85 $63.41 $62.60 $62.95 $60.85 10,966
2020-09-08 $63.77 $63.77 $62.14 $62.39 $60.30 7,818
2020-09-04 $65.21 $65.21 $63.55 $64.37 $62.22 34,482
2020-09-03 $65.44 $66.05 $64.17 $64.42 $62.27 11,952
2020-09-02 $64.72 $65.35 $64.55 $65.28 $63.10 13,584
2020-09-01 $64.26 $64.71 $64.17 $64.71 $62.55 14,883
2020-08-31 $65.06 $65.06 $64.49 $64.67 $62.51 12,009
2020-08-28 $65.45 $65.45 $64.80 $64.99 $62.82 10,265
2020-08-27 $64.34 $65.46 $64.34 $65.03 $62.86 14,166
2020-08-26 $64.11 $64.61 $64.11 $64.30 $62.16 7,908
2020-08-25 $65.19 $65.19 $64.22 $64.35 $62.20 60,894
2020-08-24 $63.63 $64.50 $63.50 $64.49 $62.33 62,843
2020-08-21 $63.18 $63.51 $63.14 $63.41 $61.29 355,078
2020-08-20 $62.71 $63.63 $62.71 $63.26 $61.15 281,930
2020-08-19 $63.97 $64.21 $63.57 $63.59 $61.47 13,043
2020-08-18 $63.66 $63.66 $63.18 $63.39 $61.27 23,365
2020-08-17 $63.60 $63.71 $63.55 $63.69 $61.57 3,103
2020-08-14 $63.14 $64.30 $63.14 $64.00 $61.86 9,792
2020-08-13 $63.47 $63.96 $63.40 $63.64 $61.51 33,033
2020-08-12 $64.64 $64.79 $64.02 $64.02 $61.88 4,358
2020-08-11 $63.64 $64.47 $63.45 $63.66 $61.53 9,200
2020-08-10 $63.41 $63.41 $62.63 $62.78 $60.68 15,303
2020-08-07 $61.55 $63.13 $61.38 $63.08 $60.97 50,242
2020-08-06 $62.03 $62.11 $61.69 $61.87 $59.80 6,632
2020-08-05 $61.55 $62.15 $61.55 $62.11 $60.04 6,584
2020-08-04 $60.87 $61.42 $60.87 $61.34 $59.29 11,322
2020-08-03 $61.37 $61.54 $60.89 $61.30 $59.25 10,229
2020-07-31 $61.05 $61.05 $60.27 $60.87 $58.84 12,623
2020-07-30 $60.85 $60.90 $60.15 $60.79 $58.76 27,480
2020-07-29 $61.21 $61.94 $61.12 $61.77 $59.71 5,335
2020-07-28 $61.56 $61.76 $61.20 $61.20 $59.16 5,175
2020-07-27 $61.89 $62.09 $61.35 $61.91 $59.84 8,450
2020-07-24 $61.97 $62.32 $61.80 $61.82 $59.76 20,134
2020-07-23 $62.90 $62.95 $62.17 $62.28 $60.19 9,266
2020-07-22 $62.81 $63.14 $62.58 $62.83 $60.73 6,053
2020-07-21 $63.20 $63.64 $63.02 $63.47 $61.35 7,325
2020-07-20 $62.67 $63.01 $62.25 $62.89 $60.79 9,851
2020-07-17 $63.49 $63.49 $62.78 $62.79 $60.69 18,430
2020-07-16 $63.00 $64.04 $62.95 $63.34 $61.22 16,957
2020-07-15 $63.64 $63.64 $62.66 $63.47 $61.35 11,700
2020-07-14 $61.00 $61.89 $60.88 $61.89 $59.82 6,677
2020-07-13 $62.22 $62.51 $61.30 $61.43 $59.38 89,218
2020-07-10 $59.48 $61.23 $59.48 $61.23 $59.18 5,200
2020-07-09 $60.74 $60.74 $59.35 $59.75 $57.75 20,919
2020-07-08 $59.85 $61.04 $59.85 $61.04 $59.00 7,800
2020-07-07 $60.69 $60.69 $59.97 $59.99 $57.99 5,378
2020-07-06 $60.91 $61.37 $60.91 $61.08 $59.04 18,448
2020-07-02 $61.12 $61.12 $59.75 $59.81 $57.81 9,238
2020-07-01 $60.10 $60.29 $59.52 $59.96 $57.96 44,567
2020-06-30 $58.74 $59.85 $58.74 $59.85 $57.85 9,952
2020-06-29 $58.18 $58.84 $58.08 $58.84 $56.87 13,800
2020-06-26 $59.99 $60.10 $57.92 $57.92 $55.99 15,237
2020-06-25 $59.25 $60.95 $59.25 $60.93 $58.89 14,125
2020-06-24 $61.13 $61.13 $59.57 $59.58 $57.59 34,322
2020-06-23 $62.46 $62.48 $61.51 $61.59 $59.53 7,645
2020-06-22 $61.56 $61.91 $61.39 $61.75 $59.69 7,121
2020-06-19 $63.08 $63.08 $61.21 $61.76 $59.70 9,725
2020-06-18 $62.01 $62.50 $61.75 $62.02 $59.95 5,201
2020-06-17 $62.93 $62.93 $62.35 $62.35 $60.27 10,974
2020-06-16 $63.64 $63.64 $61.61 $62.62 $60.53 38,675
2020-06-15 $59.60 $62.09 $59.55 $61.90 $59.83 8,994
2020-06-12 $61.75 $61.90 $60.12 $61.32 $59.00 15,177
2020-06-11 $62.45 $62.86 $60.07 $60.07 $57.80 40,019
2020-06-10 $65.99 $65.99 $64.47 $64.65 $62.20 8,713
2020-06-09 $65.81 $66.47 $65.61 $66.20 $63.69 5,399
2020-06-08 $66.83 $66.83 $65.94 $66.46 $63.94 15,126
2020-06-05 $66.74 $67.00 $65.99 $66.00 $63.50 75,987
2020-06-04 $64.08 $64.66 $63.69 $64.64 $62.19 14,699
2020-06-03 $62.96 $64.23 $62.96 $64.08 $61.65 12,761
2020-06-02 $62.26 $62.27 $61.81 $62.00 $59.65 11,198
2020-06-01 $61.47 $62.25 $61.19 $61.82 $59.48 11,980
2020-05-29 $60.33 $61.20 $60.31 $61.19 $58.87 17,869
2020-05-28 $62.03 $62.03 $60.89 $61.05 $58.74 39,284
2020-05-27 $61.73 $61.76 $60.85 $61.72 $59.38 42,530
2020-05-26 $59.00 $60.33 $59.00 $60.00 $57.73 39,676
2020-05-22 $57.30 $57.54 $56.90 $57.54 $55.36 311,364
2020-05-21 $57.90 $57.95 $57.14 $57.40 $55.23 641,458
2020-05-20 $57.72 $58.37 $57.72 $58.05 $55.85 16,042
2020-05-19 $58.15 $58.53 $56.94 $56.94 $54.78 42,201
2020-05-18 $57.69 $59.11 $57.69 $58.75 $56.53 9,626
2020-05-15 $55.99 $56.52 $55.94 $56.20 $54.07 14,352
2020-05-14 $54.86 $56.27 $54.53 $56.26 $54.13 14,491
2020-05-13 $56.48 $56.48 $55.09 $55.72 $53.61 20,935
2020-05-12 $58.83 $58.83 $56.79 $56.93 $54.77 16,476
2020-05-11 $57.77 $58.96 $57.69 $58.51 $56.29 70,339
2020-05-08 $58.42 $58.53 $58.18 $58.53 $56.31 6,794
2020-05-07 $56.81 $58.30 $56.81 $57.37 $55.20 17,533
2020-05-06 $56.63 $56.63 $55.93 $55.95 $53.83 9,103
2020-05-05 $56.83 $57.48 $56.76 $56.81 $54.66 9,358
2020-05-04 $55.48 $55.93 $54.95 $55.85 $53.74 6,187
2020-05-01 $56.22 $56.71 $55.88 $56.00 $53.88 16,067
2020-04-30 $58.15 $58.23 $57.16 $57.51 $55.33 22,988
2020-04-29 $58.86 $59.51 $58.86 $58.96 $56.73 26,534
2020-04-28 $58.78 $59.09 $57.53 $57.78 $55.59 24,745
2020-04-27 $55.80 $57.67 $55.80 $57.54 $55.36 10,080
2020-04-24 $55.69 $55.69 $54.84 $55.34 $53.24 10,265
2020-04-23 $55.88 $56.00 $55.06 $55.14 $53.05 34,557
2020-04-22 $56.31 $56.31 $55.16 $55.63 $53.52 15,180
2020-04-21 $55.70 $55.96 $54.89 $55.18 $53.09 30,704
2020-04-20 $56.85 $57.85 $56.12 $56.79 $54.64 14,350
2020-04-17 $57.73 $57.79 $56.79 $57.63 $55.45 15,330
2020-04-16 $55.67 $56.15 $54.99 $56.09 $53.97 47,353
2020-04-15 $55.04 $56.28 $55.04 $55.78 $53.67 10,753
2020-04-14 $56.78 $57.05 $56.00 $56.83 $54.68 57,115
2020-04-13 $57.53 $57.53 $55.74 $55.85 $53.74 47,936
2020-04-09 $57.03 $58.11 $57.03 $57.73 $55.54 53,957
2020-04-08 $54.62 $56.17 $54.09 $55.89 $53.77 19,731
2020-04-07 $56.09 $56.36 $53.65 $53.65 $51.62 27,617
2020-04-06 $52.95 $54.42 $52.92 $54.07 $52.02 106,139
2020-04-03 $50.82 $51.24 $50.33 $50.91 $48.98 19,156
2020-04-02 $49.03 $50.90 $49.01 $50.87 $48.94 220,593
2020-04-01 $49.13 $49.70 $48.87 $49.38 $47.51 43,865
2020-03-31 $52.18 $52.18 $50.83 $51.19 $49.25 30,862
2020-03-30 $51.44 $52.51 $50.88 $52.36 $50.38 22,066
2020-03-27 $50.66 $52.82 $50.22 $51.29 $49.35 39,615
2020-03-26 $49.74 $53.16 $49.74 $52.74 $50.74 69,547
2020-03-25 $48.51 $51.22 $47.21 $49.32 $47.45 48,073
2020-03-24 $45.75 $48.33 $45.64 $48.26 $46.06 23,537
2020-03-23 $45.87 $45.99 $42.54 $43.05 $41.09 59,115
2020-03-20 $48.24 $48.40 $45.00 $46.27 $44.16 42,201
2020-03-19 $44.99 $48.49 $43.53 $47.70 $45.53 100,240
2020-03-18 $47.46 $48.89 $44.01 $45.97 $43.88 53,755
2020-03-17 $48.83 $51.50 $47.17 $50.87 $48.56 44,299
2020-03-16 $48.35 $52.23 $48.00 $48.00 $45.82 35,410
2020-03-13 $52.22 $55.27 $50.31 $55.27 $52.76 63,954
2020-03-12 $51.16 $52.99 $49.18 $49.28 $47.04 72,763
2020-03-11 $57.49 $58.10 $55.35 $55.99 $53.44 322,109
2020-03-10 $59.30 $59.30 $56.64 $59.24 $56.54 53,617
2020-03-09 $55.93 $58.74 $55.93 $56.78 $54.20 51,625
2020-03-06 $61.06 $62.40 $61.00 $62.08 $59.26 54,894
2020-03-05 $64.28 $64.68 $63.08 $63.58 $60.69 122,929
2020-03-04 $65.27 $66.03 $64.40 $66.02 $63.02 30,032
2020-03-03 $66.06 $66.86 $63.91 $64.78 $61.83 56,969
2020-03-02 $63.58 $66.30 $63.17 $66.30 $63.28 69,090
2020-02-28 $63.52 $64.50 $62.06 $63.38 $60.50 45,980
2020-02-27 $66.39 $67.48 $65.44 $65.44 $62.46 51,953
2020-02-26 $67.75 $68.63 $67.45 $67.70 $64.62 26,893
2020-02-25 $69.18 $69.18 $66.99 $67.29 $64.23 27,789
2020-02-24 $69.23 $69.55 $68.81 $69.02 $65.88 19,949
2020-02-21 $71.95 $71.95 $70.82 $71.00 $67.77 19,337
2020-02-20 $72.14 $72.96 $71.92 $72.21 $68.92 17,303
2020-02-19 $71.72 $72.20 $71.72 $71.82 $68.55 32,844
2020-02-18 $71.65 $71.66 $71.30 $71.58 $68.32 6,534
2020-02-14 $71.70 $71.99 $71.70 $71.99 $68.71 13,484
2020-02-13 $71.44 $71.73 $71.21 $71.57 $68.31 18,600
2020-02-12 $71.73 $71.80 $71.40 $71.68 $68.42 12,359
2020-02-11 $71.61 $72.14 $71.61 $71.70 $68.44 12,214
2020-02-10 $71.21 $71.35 $71.01 $71.35 $68.10 8,190
2020-02-07 $71.39 $71.60 $71.23 $71.29 $68.05 7,370
2020-02-06 $72.36 $72.36 $71.35 $71.61 $68.35 9,895
2020-02-05 $72.23 $72.38 $71.67 $72.05 $68.77 14,717
2020-02-04 $71.57 $72.45 $71.46 $71.55 $68.29 15,921
2020-02-03 $70.91 $71.54 $70.67 $70.67 $67.45 11,335
2020-01-31 $71.41 $71.41 $70.39 $70.48 $67.27 30,921
2020-01-30 $70.14 $71.88 $70.14 $71.88 $68.61 22,893
2020-01-29 $70.92 $71.17 $70.50 $70.68 $67.46 8,542
2020-01-28 $70.26 $70.83 $70.21 $70.66 $67.45 9,322
2020-01-27 $69.10 $70.15 $69.10 $69.87 $66.69 15,846
2020-01-24 $71.20 $71.24 $70.33 $70.57 $67.36 21,646
2020-01-23 $71.41 $71.46 $70.89 $71.30 $68.06 20,121
2020-01-22 $71.79 $72.00 $71.64 $71.80 $68.53 7,407
2020-01-21 $71.69 $71.97 $71.65 $71.67 $68.41 12,652
2020-01-17 $72.10 $72.34 $71.97 $72.04 $68.76 20,746
2020-01-16 $70.85 $72.00 $70.85 $72.00 $68.72 22,423
2020-01-15 $69.99 $70.80 $69.77 $70.46 $67.25 15,682
2020-01-14 $70.68 $70.75 $70.27 $70.37 $67.17 20,094
2020-01-13 $70.17 $70.53 $70.09 $70.53 $67.32 27,519
2020-01-10 $70.30 $70.35 $69.90 $69.99 $66.81 8,129
2020-01-09 $70.08 $70.58 $70.05 $70.41 $67.21 11,143
2020-01-08 $69.42 $69.84 $69.34 $69.61 $66.44 39,309
2020-01-07 $69.04 $69.42 $69.04 $69.28 $66.13 7,675
2020-01-06 $68.49 $69.10 $68.26 $69.10 $65.96 19,352
2020-01-03 $68.70 $68.99 $68.52 $68.95 $65.81 34,341
2020-01-02 $68.84 $69.35 $68.67 $69.34 $66.19 10,522
2019-12-31 $68.37 $68.56 $68.26 $68.50 $65.38 10,527
2019-12-30 $68.98 $68.98 $68.38 $68.44 $65.33 9,334
2019-12-27 $68.99 $68.99 $68.82 $68.88 $65.75 14,912
2019-12-26 $68.73 $69.07 $68.73 $68.92 $65.78 4,580
2019-12-24 $68.57 $68.66 $68.45 $68.60 $65.48 2,336
2019-12-23 $68.76 $68.84 $68.50 $68.54 $65.42 4,742
2019-12-20 $69.02 $69.02 $68.61 $68.61 $65.49 5,908
2019-12-19 $68.26 $68.80 $68.26 $68.79 $65.66 43,358
2019-12-18 $69.20 $69.20 $68.33 $68.35 $65.24 16,115
2019-12-17 $68.69 $68.99 $68.69 $68.88 $65.75 10,707
2019-12-16 $68.76 $69.05 $68.52 $68.59 $65.47 23,786
2019-12-13 $68.72 $69.00 $68.34 $68.50 $65.16 12,467
2019-12-12 $67.94 $68.98 $67.94 $68.76 $65.41 15,519
2019-12-11 $68.14 $68.20 $67.93 $67.95 $64.63 11,507
2019-12-10 $68.18 $68.25 $67.99 $68.05 $64.73 16,959
2019-12-09 $68.50 $68.50 $68.14 $68.16 $64.83 10,933
2019-12-06 $68.49 $68.91 $68.49 $68.69 $65.34 27,848
2019-12-05 $68.11 $68.27 $67.78 $68.01 $64.69 17,909
2019-12-04 $67.47 $68.07 $67.47 $67.94 $64.63 11,018
2019-12-03 $67.39 $67.41 $66.86 $67.30 $64.02 22,690
2019-12-02 $68.47 $68.47 $67.95 $67.95 $64.63 32,104
2019-11-29 $68.34 $68.58 $68.22 $68.36 $65.02 1,886
2019-11-27 $68.69 $68.72 $68.25 $68.46 $65.12 14,108
2019-11-26 $68.82 $68.82 $68.32 $68.55 $65.21 21,741
2019-11-25 $68.02 $68.82 $68.02 $68.78 $65.42 35,079
2019-11-22 $67.45 $67.88 $67.44 $67.84 $64.53 27,357
2019-11-21 $68.30 $68.30 $67.40 $67.40 $64.11 71,298
2019-11-20 $66.87 $67.44 $66.87 $67.39 $64.10 42,910
2019-11-19 $66.90 $67.37 $66.86 $67.28 $64.00 15,021
2019-11-18 $66.55 $66.86 $66.48 $66.84 $63.58 23,716
2019-11-15 $66.73 $66.82 $66.60 $66.74 $63.48 19,727
2019-11-14 $65.94 $66.39 $65.94 $66.38 $63.14 10,316
2019-11-13 $65.84 $66.19 $65.84 $66.03 $62.81 9,687
2019-11-12 $65.73 $66.14 $65.68 $66.08 $62.86 30,055
2019-11-11 $65.58 $65.95 $65.58 $65.73 $62.52 6,922
2019-11-08 $65.87 $65.97 $65.69 $65.80 $62.59 6,093
2019-11-07 $65.71 $66.07 $65.71 $65.82 $62.61 16,105
2019-11-06 $65.14 $65.37 $64.97 $65.29 $62.10 21,306
2019-11-05 $65.41 $65.60 $65.06 $65.21 $62.03 13,443
2019-11-04 $65.21 $65.47 $65.05 $65.25 $62.07 52,370
2019-11-01 $64.84 $65.04 $64.74 $64.90 $61.73 30,710
2019-10-31 $64.58 $64.58 $64.10 $64.44 $61.30 6,946
2019-10-30 $64.58 $64.91 $64.25 $64.76 $61.60 17,449
2019-10-29 $64.21 $64.65 $64.21 $64.35 $61.21 21,508
2019-10-28 $64.01 $64.41 $64.01 $64.35 $61.21 13,875
2019-10-25 $63.70 $63.83 $63.61 $63.67 $60.56 16,874
2019-10-24 $63.75 $63.75 $63.41 $63.68 $60.57 12,222
2019-10-23 $63.37 $63.58 $63.19 $63.57 $60.47 10,115
2019-10-22 $63.85 $63.90 $63.24 $63.26 $60.17 12,373
2019-10-21 $63.88 $63.88 $63.61 $63.67 $60.56 12,469
2019-10-18 $63.30 $63.74 $63.30 $63.60 $60.50 15,247
2019-10-17 $63.42 $63.42 $63.20 $63.30 $60.21 16,916
2019-10-16 $63.06 $63.09 $62.79 $62.93 $59.86 10,080
2019-10-15 $62.75 $63.48 $62.66 $63.24 $60.15 66,191
2019-10-14 $62.37 $62.80 $62.37 $62.66 $59.60 405,352
2019-10-11 $62.91 $63.07 $62.57 $62.57 $59.52 44,654
2019-10-10 $61.47 $62.23 $61.47 $62.01 $58.98 368,312
2019-10-09 $61.10 $61.49 $61.10 $61.28 $58.29 15,133
2019-10-08 $61.01 $61.19 $60.65 $60.76 $57.80 19,203
2019-10-07 $61.53 $61.84 $61.38 $61.54 $58.54 17,279
2019-10-04 $60.65 $61.68 $60.60 $61.68 $58.67 31,671
2019-10-03 $60.38 $60.48 $59.71 $60.35 $57.41 48,471
2019-10-02 $61.34 $61.34 $60.23 $60.27 $57.33 35,602
2019-10-01 $63.30 $63.30 $61.59 $61.72 $58.71 68,385
2019-09-30 $64.76 $64.76 $64.28 $64.31 $61.17 31,824
2019-09-27 $65.07 $65.07 $64.35 $64.51 $61.36 55,098
2019-09-26 $65.15 $65.24 $64.63 $64.65 $61.50 33,497
2019-09-25 $64.60 $65.29 $64.59 $65.24 $62.06 16,734
2019-09-24 $65.52 $65.57 $64.52 $64.70 $61.54 10,899
2019-09-23 $65.48 $65.86 $65.39 $65.78 $62.35 5,607
2019-09-20 $66.27 $66.54 $65.79 $65.80 $62.36 5,719
2019-09-19 $66.69 $66.80 $66.19 $66.19 $62.73 15,945
2019-09-18 $66.29 $66.80 $65.96 $66.75 $63.27 19,054
2019-09-17 $65.99 $66.54 $65.99 $66.51 $63.04 25,403
2019-09-16 $65.71 $66.14 $65.71 $66.14 $62.69 8,301
2019-09-13 $66.34 $66.43 $66.13 $66.13 $62.68 9,917
2019-09-12 $65.20 $66.09 $65.20 $65.98 $62.54 13,440
2019-09-11 $65.28 $65.47 $64.95 $65.47 $62.05 28,935
2019-09-10 $65.47 $65.55 $64.97 $65.20 $61.80 3,710
2019-09-09 $66.09 $66.35 $65.59 $65.65 $62.22 28,357
2019-09-06 $65.51 $65.93 $65.51 $65.62 $62.19 10,686
2019-09-05 $65.22 $65.81 $65.22 $65.41 $62.00 32,100
2019-09-04 $64.02 $64.31 $63.97 $64.26 $60.91 9,525
2019-09-03 $63.56 $63.73 $63.12 $63.47 $60.16 15,747
2019-08-30 $64.03 $64.26 $63.74 $64.12 $60.77 8,077
2019-08-29 $63.42 $63.86 $63.34 $63.73 $60.40 21,393
2019-08-28 $62.14 $62.93 $62.02 $62.89 $59.61 6,610
2019-08-27 $62.95 $62.95 $62.21 $62.48 $59.22 13,456
2019-08-26 $62.35 $62.70 $62.35 $62.63 $59.36 15,316
2019-08-23 $63.36 $63.36 $61.78 $62.03 $58.79 8,885
2019-08-22 $63.29 $63.56 $63.00 $63.37 $60.06 22,379
2019-08-21 $63.26 $63.26 $62.84 $63.02 $59.73 19,017
2019-08-20 $62.59 $63.18 $62.59 $62.67 $59.40 7,027
2019-08-19 $63.34 $63.34 $62.88 $63.17 $59.87 9,106
2019-08-16 $61.84 $62.62 $61.84 $62.42 $59.16 49,334
2019-08-15 $61.37 $61.70 $61.17 $61.62 $58.40 7,265
2019-08-14 $61.85 $62.12 $61.08 $61.20 $58.00 13,417
2019-08-13 $62.19 $63.41 $62.19 $63.08 $59.79 22,800
2019-08-12 $62.84 $62.84 $62.04 $62.15 $58.91 23,554
2019-08-09 $63.28 $63.80 $63.02 $63.56 $60.24 23,920
2019-08-08 $63.21 $63.50 $62.86 $63.50 $60.18 17,587
2019-08-07 $62.34 $63.01 $61.68 $62.86 $59.58 77,424
2019-08-06 $62.57 $63.43 $62.31 $63.43 $60.12 12,590
2019-08-05 $63.00 $63.01 $61.69 $62.09 $58.85 54,373
2019-08-02 $64.16 $64.35 $63.42 $64.10 $60.75 38,921
2019-08-01 $65.00 $65.44 $63.96 $64.25 $60.90 37,790
2019-07-31 $65.46 $65.62 $64.92 $65.20 $61.80 14,567
2019-07-30 $65.46 $65.65 $65.23 $65.59 $62.17 10,737
2019-07-29 $66.35 $66.35 $65.69 $65.69 $62.26 9,918
2019-07-26 $66.09 $66.47 $66.09 $66.43 $62.96 8,241
2019-07-25 $66.44 $66.47 $65.80 $66.03 $62.58 12,968
2019-07-24 $66.28 $66.43 $65.63 $66.40 $62.93 39,663
2019-07-23 $66.24 $66.62 $66.15 $66.55 $63.08 47,975
2019-07-22 $65.81 $66.16 $65.58 $66.05 $62.60 20,827
2019-07-19 $66.06 $66.46 $65.89 $65.89 $62.45 19,683
2019-07-18 $65.32 $66.12 $65.32 $65.99 $62.54 63,369
2019-07-17 $65.74 $65.74 $65.32 $65.34 $61.93 21,586
2019-07-16 $65.92 $66.29 $65.74 $65.89 $62.45 31,667
2019-07-15 $66.03 $66.03 $65.43 $65.55 $62.13 37,872
2019-07-12 $65.58 $65.99 $65.55 $65.96 $62.52 38,422
2019-07-11 $64.50 $65.45 $64.50 $65.45 $62.03 17,513
2019-07-10 $64.63 $64.94 $64.36 $64.44 $61.08 8,763
2019-07-09 $63.89 $64.67 $63.89 $64.67 $61.29 16,171
2019-07-08 $64.62 $64.66 $64.05 $64.21 $60.86 15,462
2019-07-05 $64.57 $64.98 $64.57 $64.95 $61.56 41,292
2019-07-03 $64.15 $64.50 $64.08 $64.43 $61.07 9,986
2019-07-02 $63.54 $63.97 $63.37 $63.97 $60.63 24,052
2019-07-01 $63.79 $64.19 $63.48 $63.78 $60.45 29,642
2019-06-28 $63.44 $63.44 $62.92 $63.14 $59.84 15,635
2019-06-27 $61.99 $62.80 $61.99 $62.62 $59.35 32,824
2019-06-26 $62.32 $62.36 $61.80 $61.80 $58.57 14,943
2019-06-25 $62.47 $62.47 $61.88 $62.18 $58.93 14,480
2019-06-24 $63.00 $63.32 $62.49 $62.49 $59.23 11,003
2019-06-21 $62.88 $63.54 $62.88 $63.04 $59.75 14,252
2019-06-20 $63.11 $63.11 $62.32 $62.97 $59.68 40,571
2019-06-19 $62.79 $63.18 $62.61 $62.65 $59.38 8,323
2019-06-18 $61.94 $63.03 $61.94 $62.64 $59.37 8,682
2019-06-17 $62.43 $62.64 $61.95 $61.95 $58.72 5,342
2019-06-14 $62.89 $62.89 $62.31 $62.66 $59.18 8,484
2019-06-13 $63.00 $63.05 $62.64 $62.77 $59.28 45,870
2019-06-12 $63.47 $63.47 $62.63 $62.85 $59.36 10,067
2019-06-11 $64.37 $64.58 $63.38 $63.66 $60.12 11,073
2019-06-10 $63.83 $64.41 $63.71 $64.06 $60.50 17,344
2019-06-07 $63.30 $63.55 $63.29 $63.42 $59.89 12,021
2019-06-06 $62.81 $63.50 $62.64 $63.30 $59.78 9,012
2019-06-05 $62.36 $62.88 $62.20 $62.86 $59.36 25,071
2019-06-04 $61.18 $62.29 $61.18 $62.26 $58.80 28,104
2019-06-03 $60.31 $60.74 $60.26 $60.50 $57.14 27,651
2019-05-31 $60.39 $60.68 $60.28 $60.35 $56.99 14,716
2019-05-30 $61.31 $61.61 $61.02 $61.12 $57.72 5,860
2019-05-29 $60.62 $61.23 $60.38 $61.22 $57.82 27,326
2019-05-28 $61.69 $61.96 $61.00 $61.00 $57.61 26,651
2019-05-24 $61.57 $61.85 $61.48 $61.84 $58.40 2,864
2019-05-23 $61.51 $61.51 $61.06 $61.40 $57.99 18,084
2019-05-22 $62.48 $62.53 $62.08 $62.09 $58.64 13,511
2019-05-21 $62.60 $62.88 $62.53 $62.69 $59.20 27,571
2019-05-20 $61.73 $62.36 $61.73 $62.30 $58.84 8,789
2019-05-17 $61.78 $62.44 $61.78 $62.03 $58.58 6,933
2019-05-16 $61.98 $62.67 $61.95 $62.38 $58.91 8,479
2019-05-15 $61.65 $62.04 $61.65 $61.72 $58.29 12,141
2019-05-14 $61.77 $62.65 $61.77 $62.24 $58.78 14,709
2019-05-13 $62.24 $62.24 $61.49 $61.68 $58.25 22,788
2019-05-10 $63.01 $63.42 $62.47 $63.42 $59.89 32,339
2019-05-09 $62.50 $63.28 $62.34 $63.20 $59.69 9,498
2019-05-08 $63.05 $63.50 $63.04 $63.04 $59.53 20,324
2019-05-07 $63.50 $63.82 $62.92 $63.27 $59.75 22,261
2019-05-06 $62.88 $64.32 $62.62 $64.18 $60.61 21,896
2019-05-03 $63.43 $63.95 $63.43 $63.94 $60.38 9,171
2019-05-02 $63.19 $63.55 $63.02 $63.16 $59.65 44,947
2019-05-01 $63.92 $63.92 $62.98 $63.23 $59.71 16,633
2019-04-30 $64.02 $64.09 $63.35 $63.83 $60.28 18,866
2019-04-29 $63.34 $64.12 $63.34 $64.01 $60.45 22,710
2019-04-26 $63.04 $63.29 $62.77 $63.27 $59.75 31,331
2019-04-25 $62.56 $63.21 $62.45 $63.06 $59.55 40,229
2019-04-24 $62.83 $62.83 $62.40 $62.65 $59.17 15,367
2019-04-23 $62.70 $63.10 $62.45 $63.00 $59.50 25,227
2019-04-22 $62.95 $62.95 $62.65 $62.76 $59.27 17,964
2019-04-18 $63.28 $63.43 $62.93 $63.12 $59.61 40,767
2019-04-17 $62.79 $63.36 $62.62 $63.29 $59.77 32,783
2019-04-16 $61.94 $62.55 $61.90 $62.52 $59.04 64,931
2019-04-15 $62.25 $62.31 $61.71 $61.79 $58.35 26,232
2019-04-12 $61.96 $62.60 $61.96 $62.33 $58.86 119,171
2019-04-11 $61.24 $61.39 $60.92 $61.12 $57.72 43,243
2019-04-10 $60.90 $61.09 $60.75 $61.06 $57.66 22,951
2019-04-09 $61.07 $61.07 $60.66 $60.78 $57.40 35,824
2019-04-08 $61.20 $61.33 $61.00 $61.33 $57.92 10,362
2019-04-05 $61.33 $61.40 $61.17 $61.28 $57.87 13,095
2019-04-04 $60.69 $61.28 $60.69 $61.15 $57.75 17,741
2019-04-03 $60.80 $61.11 $60.42 $60.74 $57.36 19,649
2019-04-02 $60.10 $60.46 $60.04 $60.42 $57.06 36,107
2019-04-01 $59.36 $60.25 $59.33 $60.17 $56.82 16,481
2019-03-29 $58.90 $58.93 $58.76 $58.78 $55.51 15,312
2019-03-28 $58.15 $58.48 $57.92 $58.48 $55.23 17,089
2019-03-27 $58.23 $58.43 $57.76 $58.04 $54.81 36,179
2019-03-26 $58.22 $58.47 $57.85 $58.30 $55.06 73,564
2019-03-25 $57.72 $58.01 $57.34 $57.72 $54.51 28,121
2019-03-22 $58.56 $58.56 $57.37 $57.67 $54.46 35,079
2019-03-21 $59.04 $59.56 $58.78 $59.17 $55.88 34,003
2019-03-20 $60.47 $60.47 $59.21 $59.33 $56.03 45,171
2019-03-19 $61.72 $61.85 $60.85 $60.97 $57.25 16,520
2019-03-18 $60.78 $61.47 $60.78 $61.38 $57.63 17,490
2019-03-15 $60.65 $60.91 $60.53 $60.65 $56.94 9,541
2019-03-14 $60.40 $60.50 $60.17 $60.48 $56.79 9,471
2019-03-13 $60.22 $60.50 $60.21 $60.34 $56.65 50,723
2019-03-12 $59.82 $60.15 $59.78 $59.96 $56.30 19,282
2019-03-11 $59.44 $59.93 $59.44 $59.71 $56.06 25,749
2019-03-08 $58.84 $59.19 $58.73 $59.18 $55.56 16,920
2019-03-07 $60.35 $60.55 $59.21 $59.49 $55.86 26,847
2019-03-06 $61.30 $61.30 $60.51 $60.51 $56.81 25,943
2019-03-05 $61.37 $61.37 $60.96 $61.24 $57.50 26,708
2019-03-04 $62.74 $62.82 $61.35 $61.68 $57.91 42,235
2019-03-01 $62.17 $62.72 $62.17 $62.51 $58.69 58,913
2019-02-28 $61.90 $62.09 $61.63 $61.77 $58.00 27,957
2019-02-27 $61.74 $62.06 $61.64 $61.91 $58.13 24,867
2019-02-26 $61.59 $62.16 $61.59 $61.77 $58.00 32,594
2019-02-25 $62.00 $62.48 $61.73 $61.75 $57.98 22,854
2019-02-22 $61.20 $61.61 $61.20 $61.61 $57.84 13,186
2019-02-21 $61.44 $61.49 $61.06 $61.20 $57.46 75,216
2019-02-20 $61.41 $61.57 $61.11 $61.54 $57.78 15,825
2019-02-19 $60.95 $61.69 $60.85 $61.56 $57.80 50,640
2019-02-15 $60.67 $61.17 $60.67 $61.16 $57.42 20,600
2019-02-14 $60.58 $60.70 $60.06 $60.34 $56.65 60,954
2019-02-13 $61.20 $61.53 $60.94 $60.95 $57.23 32,040
2019-02-12 $60.51 $61.27 $60.51 $60.89 $57.17 122,821
2019-02-11 $60.31 $60.31 $60.00 $60.11 $56.44 34,912
2019-02-08 $60.03 $60.13 $59.46 $60.13 $56.46 28,003
2019-02-07 $60.68 $60.68 $59.81 $60.31 $56.63 32,799
2019-02-06 $60.96 $61.18 $60.63 $60.83 $57.11 28,316
2019-02-05 $61.31 $61.33 $60.74 $61.12 $57.39 34,163
2019-02-04 $61.05 $61.26 $60.43 $61.26 $57.52 33,784
2019-02-01 $60.65 $61.46 $60.65 $60.94 $57.22 23,127
2019-01-31 $60.34 $60.59 $60.00 $60.58 $56.88 30,417
2019-01-30 $60.34 $60.91 $60.25 $60.60 $56.90 45,235
2019-01-29 $60.83 $60.83 $60.33 $60.54 $56.84 118,249
2019-01-28 $60.50 $60.88 $60.38 $60.86 $57.14 124,921
2019-01-25 $60.90 $61.20 $60.81 $61.05 $57.32 116,687
2019-01-24 $60.36 $60.80 $60.33 $60.51 $56.81 18,622
2019-01-23 $60.91 $60.91 $59.93 $60.56 $56.86 49,653
2019-01-22 $61.03 $61.11 $60.28 $60.67 $56.96 38,688
2019-01-18 $60.76 $61.47 $60.47 $61.44 $57.69 62,226
2019-01-17 $60.05 $60.73 $59.78 $60.37 $56.68 82,494
2019-01-16 $59.44 $60.70 $59.34 $60.47 $56.78 71,656
2019-01-15 $57.89 $58.51 $57.70 $58.50 $54.93 32,665
2019-01-14 $57.42 $58.21 $57.42 $58.00 $54.46 25,000
2019-01-11 $57.46 $58.04 $57.28 $57.97 $54.43 25,011
2019-01-10 $57.43 $57.88 $57.28 $57.75 $54.22 81,827
2019-01-09 $57.63 $57.92 $57.43 $57.70 $54.18 70,795
2019-01-08 $57.75 $57.85 $56.75 $57.38 $53.87 39,480
2019-01-07 $57.14 $57.73 $56.73 $57.19 $53.70 35,547
2019-01-04 $56.14 $57.52 $56.14 $57.35 $53.85 15,631
2019-01-03 $56.10 $56.36 $55.33 $55.33 $51.95 46,572
2019-01-02 $55.16 $56.69 $55.16 $56.45 $53.00 65,196
2018-12-31 $55.74 $56.06 $55.34 $56.03 $52.61 168,178
2018-12-28 $55.61 $56.06 $55.10 $55.43 $52.04 105,017
2018-12-27 $54.02 $55.39 $53.67 $55.39 $52.01 91,196
2018-12-26 $52.74 $54.86 $51.96 $54.86 $51.51 184,462
2018-12-24 $53.12 $53.56 $52.54 $52.67 $49.45 126,888
2018-12-21 $54.70 $55.37 $53.55 $53.61 $50.34 94,402
2018-12-20 $54.73 $55.40 $54.39 $54.55 $51.22 170,453
2018-12-19 $55.68 $56.59 $54.91 $55.13 $51.76 47,521
2018-12-18 $56.23 $56.67 $55.50 $55.76 $52.35 59,935
2018-12-17 $56.41 $57.02 $55.70 $55.92 $52.50 67,570
2018-12-14 $57.16 $57.83 $56.78 $56.92 $53.21 96,400
2018-12-13 $58.45 $58.45 $57.53 $57.66 $53.90 36,851
2018-12-12 $58.47 $59.07 $58.27 $58.28 $54.48 47,114
2018-12-11 $58.74 $58.92 $57.77 $57.82 $54.05 35,651
2018-12-10 $58.11 $58.18 $57.00 $58.06 $54.28 87,405
2018-12-07 $59.20 $59.92 $57.97 $58.20 $54.41 76,998
2018-12-06 $58.27 $59.35 $57.79 $59.31 $55.45 80,359
2018-12-04 $61.67 $61.67 $59.19 $59.41 $55.54 36,513
2018-12-03 $62.53 $62.53 $61.45 $61.69 $57.67 31,301
2018-11-30 $60.75 $61.36 $60.50 $61.36 $57.36 64,582
2018-11-29 $61.34 $61.43 $60.84 $60.94 $56.97 16,133
2018-11-28 $61.49 $61.70 $60.66 $61.65 $57.63 14,634
2018-11-27 $61.34 $61.34 $60.87 $61.11 $57.13 21,007
2018-11-26 $60.61 $61.47 $60.58 $61.08 $57.10 87,915
2018-11-23 $59.91 $60.41 $59.80 $60.04 $56.13 6,961
2018-11-21 $60.31 $60.85 $60.20 $60.32 $56.39 29,731
2018-11-20 $60.83 $60.83 $59.81 $60.01 $56.10 97,412
2018-11-19 $61.78 $62.05 $61.00 $61.33 $57.33 57,925
2018-11-16 $61.29 $61.91 $61.18 $61.79 $57.76 250,068
2018-11-15 $60.19 $61.51 $60.10 $61.51 $57.50 48,701
2018-11-14 $61.70 $61.86 $60.00 $60.59 $56.64 61,209
2018-11-13 $61.00 $61.73 $61.00 $61.13 $57.15 9,975
2018-11-12 $62.47 $62.57 $60.86 $60.94 $56.97 76,482
2018-11-09 $63.20 $63.27 $62.43 $62.59 $58.51 57,504
2018-11-08 $63.16 $63.72 $63.16 $63.57 $59.43 35,799
2018-11-07 $62.98 $63.52 $62.45 $63.42 $59.29 67,894
2018-11-06 $62.05 $62.56 $61.82 $62.52 $58.45 40,568
2018-11-05 $61.59 $62.19 $61.59 $61.92 $57.89 124,500
2018-11-02 $61.61 $62.32 $61.28 $61.65 $57.63 30,520
2018-11-01 $61.07 $61.46 $61.02 $61.27 $57.28 137,072
2018-10-31 $60.37 $61.44 $60.37 $60.90 $56.93 46,630
2018-10-30 $58.82 $59.87 $58.82 $59.84 $55.94 86,020
2018-10-29 $59.08 $59.60 $57.99 $58.59 $54.77 37,212
2018-10-26 $58.09 $58.87 $57.86 $58.40 $54.59 61,030
2018-10-25 $58.61 $59.06 $58.25 $58.80 $54.97 96,151
2018-10-24 $59.58 $59.58 $58.14 $58.20 $54.41 145,022
2018-10-23 $59.54 $59.95 $58.57 $59.61 $55.73 277,267
2018-10-22 $61.26 $61.43 $60.34 $60.34 $56.41 17,205
2018-10-19 $61.02 $61.48 $60.89 $61.21 $57.22 43,023
2018-10-18 $61.79 $61.95 $60.70 $60.96 $56.99 20,219
2018-10-17 $61.51 $62.15 $61.02 $61.97 $57.93 75,136
2018-10-16 $60.73 $61.65 $60.28 $61.64 $57.62 67,315
2018-10-15 $60.30 $60.51 $59.87 $60.08 $56.17 17,851
2018-10-12 $60.88 $61.05 $59.52 $60.33 $56.40 187,798
2018-10-11 $60.95 $61.41 $59.58 $59.91 $56.01 635,154
2018-10-10 $63.16 $63.16 $61.28 $61.29 $57.30 59,598
2018-10-09 $63.00 $63.42 $62.76 $63.18 $59.06 53,125
2018-10-08 $63.23 $63.27 $62.67 $63.25 $59.13 25,856
2018-10-05 $63.70 $63.94 $63.04 $63.33 $59.20 41,899
2018-10-04 $63.03 $63.87 $62.96 $63.55 $59.41 83,035
2018-10-03 $62.59 $63.25 $62.50 $62.95 $58.85 37,303
2018-10-02 $62.30 $62.37 $61.76 $62.24 $58.18 83,336
2018-10-01 $62.55 $62.66 $62.16 $62.35 $58.29 55,231
2018-09-28 $62.58 $62.76 $62.15 $62.23 $58.18 94,651
2018-09-27 $63.23 $63.38 $62.84 $62.84 $58.75 62,606
2018-09-26 $64.23 $64.23 $63.06 $63.12 $59.01 77,382
2018-09-25 $64.81 $64.81 $64.24 $64.38 $59.93 14,444
2018-09-24 $65.06 $65.06 $64.50 $64.64 $60.17 16,092
2018-09-21 $65.66 $65.66 $65.07 $65.11 $60.61 21,171
2018-09-20 $65.44 $65.67 $65.17 $65.44 $60.92 28,728
2018-09-19 $64.19 $65.14 $64.19 $65.04 $60.55 41,647
2018-09-18 $64.00 $64.27 $63.76 $64.19 $59.75 26,918
2018-09-17 $64.58 $64.58 $63.76 $63.83 $59.42 53,234
2018-09-14 $64.07 $64.82 $64.07 $64.57 $60.11 34,583
2018-09-13 $64.04 $64.28 $63.77 $64.03 $59.61 133,515
2018-09-12 $64.52 $64.52 $63.59 $63.80 $59.39 214,837
2018-09-11 $64.37 $64.78 $64.09 $64.55 $60.09 28,367
2018-09-10 $64.83 $64.88 $64.47 $64.47 $60.01 16,525
2018-09-07 $64.68 $64.83 $64.45 $64.61 $60.15 28,161
2018-09-06 $65.32 $65.41 $64.32 $64.48 $60.02 36,513
2018-09-05 $66.00 $66.11 $65.32 $65.37 $60.85 47,751
2018-09-04 $65.59 $66.09 $65.49 $66.09 $61.52 49,587
2018-08-31 $65.44 $65.76 $65.34 $65.76 $61.22 39,207
2018-08-30 $65.76 $65.89 $65.59 $65.69 $61.15 55,873
2018-08-29 $66.02 $66.19 $65.69 $66.03 $61.47 190,768
2018-08-28 $66.12 $66.36 $65.89 $65.92 $61.36 60,373
2018-08-27 $65.12 $66.26 $65.12 $65.96 $61.40 81,388
2018-08-24 $64.81 $65.16 $64.80 $65.02 $60.53 72,318
2018-08-23 $65.00 $65.10 $64.57 $64.67 $60.20 22,145
2018-08-22 $64.58 $65.19 $64.58 $65.06 $60.56 22,985
2018-08-21 $64.67 $65.20 $64.44 $64.82 $60.34 72,195
2018-08-20 $65.16 $65.45 $65.15 $65.28 $60.77 627,536
2018-08-17 $64.87 $65.14 $64.72 $65.05 $60.55 20,315
2018-08-16 $64.70 $65.19 $64.68 $64.88 $60.40 21,581
2018-08-15 $64.24 $64.60 $64.04 $64.30 $59.86 49,295
2018-08-14 $64.08 $64.72 $64.08 $64.65 $60.18 19,622
2018-08-13 $64.58 $64.70 $63.93 $63.93 $59.51 16,161
2018-08-10 $64.37 $64.61 $64.07 $64.48 $60.02 31,766
2018-08-09 $65.05 $65.27 $64.89 $64.90 $60.42 28,128
2018-08-08 $65.24 $65.24 $64.98 $65.02 $60.53 22,142
2018-08-07 $65.06 $65.84 $65.06 $65.26 $60.75 145,560
2018-08-06 $64.77 $64.97 $64.62 $64.85 $60.37 249,683
2018-08-03 $64.95 $65.02 $64.58 $64.75 $60.28 14,603
2018-08-02 $64.72 $65.04 $64.51 $64.83 $60.35 37,257
2018-08-01 $65.46 $66.20 $65.11 $65.24 $60.73 85,837
2018-07-31 $65.41 $65.41 $64.73 $65.24 $60.73 50,268
2018-07-30 $66.44 $66.45 $65.12 $65.16 $60.66 28,680
2018-07-27 $66.72 $66.76 $66.08 $66.36 $61.77 17,848
2018-07-26 $67.14 $67.29 $66.78 $66.78 $62.17 30,531
2018-07-25 $66.91 $67.04 $66.43 $66.94 $62.31 105,877
2018-07-24 $67.16 $67.46 $66.73 $66.93 $62.30 76,122
2018-07-23 $66.18 $66.87 $66.18 $66.83 $62.21 26,517
2018-07-20 $66.05 $66.32 $65.81 $66.21 $61.63 122,860
2018-07-19 $67.00 $67.07 $66.17 $66.26 $61.68 71,048
2018-07-18 $66.45 $67.20 $66.45 $67.19 $62.55 83,975
2018-07-17 $65.50 $66.12 $65.44 $66.04 $61.48 59,882
2018-07-16 $64.91 $65.48 $64.91 $65.33 $60.82 24,610
2018-07-13 $64.86 $65.03 $64.26 $64.76 $60.28 35,423
2018-07-12 $65.11 $65.11 $64.56 $64.87 $60.39 13,250
2018-07-11 $64.49 $65.06 $64.43 $64.75 $60.28 17,812
2018-07-10 $65.38 $65.38 $64.81 $65.00 $60.51 48,161
2018-07-09 $64.26 $65.38 $64.26 $65.24 $60.73 57,096
2018-07-06 $63.43 $64.23 $63.34 $63.99 $59.57 52,551
2018-07-05 $64.04 $64.28 $63.29 $63.49 $59.10 105,746
2018-07-03 $64.81 $64.85 $63.70 $63.80 $59.39 14,374
2018-07-02 $63.79 $64.56 $63.58 $64.56 $60.10 94,468
2018-06-29 $65.09 $65.14 $64.11 $64.11 $59.68 60,720
2018-06-28 $64.33 $64.91 $64.14 $64.62 $60.15 40,447
2018-06-27 $65.66 $65.74 $64.40 $64.40 $59.95 90,136
2018-06-26 $65.66 $65.86 $65.32 $65.47 $60.95 229,191
2018-06-25 $66.75 $66.86 $65.25 $65.79 $61.07 132,279
2018-06-22 $67.70 $67.89 $67.03 $67.03 $62.22 19,784
2018-06-21 $67.50 $67.71 $66.66 $67.40 $62.56 29,287
2018-06-20 $67.75 $68.09 $67.73 $67.74 $62.88 30,209
2018-06-19 $67.40 $67.65 $67.04 $67.48 $62.63 45,187
2018-06-18 $67.78 $68.07 $67.47 $68.06 $63.17 39,236
2018-06-15 $68.01 $68.42 $67.56 $68.19 $63.29 29,109
2018-06-14 $68.82 $68.82 $68.15 $68.43 $63.52 29,545
2018-06-13 $68.57 $69.39 $68.49 $68.61 $63.68 44,799
2018-06-12 $68.87 $68.96 $68.12 $68.51 $63.59 111,222
2018-06-11 $69.07 $69.15 $68.72 $68.72 $63.79 148,793
2018-06-08 $68.61 $68.95 $68.43 $68.91 $63.96 14,851
2018-06-07 $68.98 $69.17 $68.27 $68.69 $63.76 25,958
2018-06-06 $67.76 $68.80 $67.76 $68.79 $63.85 38,028
2018-06-05 $67.44 $67.60 $67.06 $67.54 $62.69 105,793
2018-06-04 $67.48 $67.60 $67.18 $67.55 $62.70 311,087
2018-06-01 $67.08 $67.40 $67.07 $67.21 $62.38 51,304
2018-05-31 $67.01 $67.22 $66.35 $66.46 $61.69 27,130
2018-05-30 $66.88 $67.41 $66.58 $67.15 $62.33 23,384
2018-05-29 $67.25 $67.37 $65.81 $66.13 $61.38 91,237
2018-05-25 $68.02 $68.08 $67.64 $67.98 $63.10 22,922
2018-05-24 $68.29 $68.46 $67.46 $68.27 $63.37 32,070
2018-05-23 $68.56 $68.60 $67.97 $68.57 $63.65 26,698
2018-05-22 $68.98 $69.39 $68.85 $68.99 $64.04 61,114
2018-05-21 $68.58 $68.99 $68.58 $68.85 $63.91 52,769
2018-05-18 $68.65 $68.65 $68.22 $68.22 $63.32 29,120
2018-05-17 $68.34 $68.81 $68.03 $68.62 $63.69 31,070
2018-05-16 $68.05 $68.67 $68.05 $68.38 $63.47 55,538
2018-05-15 $67.80 $68.36 $67.80 $68.11 $63.22 30,591
2018-05-14 $68.43 $68.46 $67.86 $68.08 $63.19 45,972
2018-05-11 $68.15 $68.50 $67.96 $68.22 $63.32 120,570
2018-05-10 $67.92 $68.41 $67.71 $68.16 $63.27 54,956
2018-05-09 $67.18 $68.05 $67.00 $67.94 $63.06 122,752
2018-05-08 $66.53 $67.26 $66.53 $66.87 $62.07 85,374
2018-05-07 $65.96 $66.72 $65.89 $66.51 $61.73 34,359
2018-05-04 $64.73 $66.08 $64.61 $65.65 $60.94 523,118
2018-05-03 $65.34 $65.39 $64.00 $65.05 $60.38 88,123
2018-05-02 $65.87 $66.28 $65.55 $65.67 $60.95 194,840
2018-05-01 $65.71 $65.94 $65.19 $65.94 $61.21 46,224
2018-04-30 $66.16 $66.71 $65.80 $65.81 $61.08 55,900
2018-04-27 $66.03 $66.30 $65.67 $66.07 $61.33 45,551
2018-04-26 $65.61 $66.42 $65.31 $66.18 $61.43 195,390
2018-04-25 $65.83 $65.97 $65.05 $65.59 $60.88 723,599
2018-04-24 $66.92 $67.10 $65.42 $65.80 $61.08 60,515
2018-04-23 $67.26 $67.49 $66.35 $66.68 $61.89 36,498
2018-04-20 $66.89 $67.52 $66.80 $67.09 $62.27 41,075
2018-04-19 $66.30 $67.04 $66.30 $66.91 $62.11 52,220
2018-04-18 $66.73 $66.96 $66.15 $66.20 $61.45 66,235
2018-04-17 $66.75 $66.81 $66.27 $66.52 $61.74 82,893
2018-04-16 $65.79 $66.49 $65.79 $66.14 $61.39 62,594
2018-04-13 $66.69 $66.71 $65.17 $65.45 $60.75 50,030
2018-04-12 $65.57 $66.43 $65.57 $66.08 $61.34 47,510
2018-04-11 $65.08 $65.52 $64.62 $65.13 $60.45 302,064
2018-04-10 $65.54 $66.08 $65.17 $65.66 $60.95 55,103
2018-04-09 $64.80 $65.77 $64.50 $64.58 $59.94 39,642
2018-04-06 $65.39 $65.64 $63.78 $64.35 $59.73 51,766
2018-04-05 $65.82 $66.50 $65.72 $66.15 $61.40 60,110
2018-04-04 $64.01 $65.52 $64.00 $65.35 $60.66 26,438
2018-04-03 $64.50 $65.07 $64.04 $64.99 $60.32 30,719
2018-04-02 $65.42 $65.77 $63.32 $64.10 $59.50 71,155
2018-03-29 $64.54 $65.66 $64.30 $65.43 $60.73 28,132
2018-03-28 $64.32 $64.66 $63.29 $64.11 $59.51 56,080
2018-03-27 $66.01 $66.17 $63.90 $64.33 $59.71 222,746
2018-03-26 $64.71 $65.79 $64.23 $65.69 $60.97 90,215
2018-03-23 $65.69 $65.69 $63.53 $63.55 $58.99 60,849
2018-03-22 $67.57 $67.67 $65.50 $65.61 $60.90 66,738
2018-03-21 $68.48 $69.19 $68.17 $68.36 $63.27 51,840
2018-03-20 $68.30 $68.88 $68.30 $68.49 $63.39 304,896
2018-03-19 $68.68 $68.79 $67.43 $68.11 $63.04 94,930
2018-03-16 $68.45 $69.17 $68.45 $68.81 $63.69 70,659
2018-03-15 $68.83 $68.83 $68.20 $68.46 $63.37 73,801
2018-03-14 $69.39 $69.39 $68.43 $68.58 $63.48 238,172
2018-03-13 $70.46 $70.46 $69.11 $69.21 $64.06 142,591
2018-03-12 $70.31 $70.58 $69.99 $70.28 $65.05 385,417
2018-03-09 $69.01 $70.23 $69.01 $70.19 $64.97 154,837
2018-03-08 $68.21 $68.58 $67.59 $68.43 $63.34 517,897
2018-03-07 $67.13 $68.15 $67.13 $67.97 $62.91 41,062
2018-03-06 $67.22 $67.87 $66.74 $67.87 $62.82 28,024
2018-03-05 $65.42 $67.15 $65.42 $66.86 $61.88 36,138
2018-03-02 $64.91 $65.92 $64.43 $65.79 $60.89 28,647
2018-03-01 $66.31 $66.44 $64.96 $65.38 $60.51 50,399
2018-02-28 $67.12 $67.53 $66.28 $66.29 $61.36 53,202
2018-02-27 $67.00 $67.79 $66.87 $66.87 $61.89 81,978
2018-02-26 $66.13 $66.92 $66.00 $66.86 $61.88 30,852
2018-02-23 $65.20 $65.85 $65.20 $65.85 $60.95 33,904
2018-02-22 $65.89 $65.89 $64.83 $64.96 $60.13 20,870
2018-02-21 $65.91 $66.66 $65.63 $65.64 $60.75 29,346
2018-02-20 $65.78 $66.41 $65.63 $65.94 $61.03 96,849
2018-02-16 $65.99 $66.12 $65.75 $65.90 $61.00 34,666
2018-02-15 $66.09 $66.18 $65.22 $66.11 $61.19 42,390
2018-02-14 $63.96 $65.67 $63.96 $65.62 $60.74 139,832
2018-02-13 $63.62 $64.20 $63.41 $64.10 $59.33 63,319
2018-02-12 $63.39 $64.42 $63.10 $63.89 $59.14 177,530
2018-02-09 $62.92 $63.30 $60.87 $62.87 $58.19 175,794
2018-02-08 $64.67 $64.67 $62.08 $62.08 $57.46 275,019
2018-02-07 $64.16 $65.29 $64.16 $64.46 $59.66 59,079
2018-02-06 $62.12 $64.71 $61.41 $64.52 $59.72 412,729
2018-02-05 $65.16 $66.35 $63.06 $63.57 $58.84 86,263
2018-02-02 $67.28 $67.68 $65.94 $66.00 $61.09 42,333
2018-02-01 $66.12 $67.57 $66.12 $67.57 $62.54 23,047
2018-01-31 $66.25 $66.72 $66.13 $66.30 $61.37 52,483
2018-01-30 $66.26 $66.70 $66.02 $66.04 $61.13 25,631
2018-01-29 $67.02 $67.34 $66.65 $66.71 $61.75 22,464
2018-01-26 $66.77 $67.05 $66.54 $66.99 $62.00 20,734
2018-01-25 $67.29 $67.29 $66.55 $66.78 $61.81 14,903
2018-01-24 $66.97 $67.45 $66.40 $67.24 $62.24 11,834
2018-01-23 $66.90 $66.97 $66.62 $66.83 $61.86 33,543
2018-01-22 $66.50 $66.90 $66.34 $66.90 $61.92 36,664
2018-01-19 $65.79 $66.61 $65.79 $66.58 $61.63 44,856
2018-01-18 $66.21 $66.21 $65.68 $65.81 $60.91 33,020
2018-01-17 $66.07 $66.20 $65.25 $66.07 $61.15 70,866
2018-01-16 $66.87 $66.96 $65.56 $65.77 $60.88 158,578
2018-01-12 $65.80 $66.21 $65.74 $66.18 $61.25 37,406
2018-01-11 $65.71 $65.71 $65.10 $65.54 $60.66 31,014
2018-01-10 $65.07 $65.63 $65.07 $65.30 $60.44 28,516
2018-01-09 $64.46 $65.28 $64.46 $65.04 $60.20 50,083
2018-01-08 $64.02 $64.42 $64.02 $64.31 $59.52 59,218
2018-01-05 $63.93 $64.11 $63.69 $64.09 $59.32 34,086
2018-01-04 $63.58 $64.16 $63.58 $63.79 $59.04 62,298
2018-01-03 $62.76 $63.42 $62.76 $63.14 $58.44 70,448
2018-01-02 $63.16 $63.16 $62.50 $62.75 $58.08 28,594
2017-12-29 $63.16 $63.16 $62.77 $62.77 $58.10 26,471
2017-12-28 $63.04 $63.04 $62.68 $63.02 $58.33 29,576
2017-12-27 $62.96 $62.99 $62.76 $62.82 $58.14 13,545
2017-12-26 $62.97 $63.06 $62.72 $62.93 $58.25 25,962
2017-12-22 $63.35 $63.35 $62.82 $63.11 $58.41 21,270
2017-12-21 $62.78 $63.35 $62.78 $63.24 $58.53 57,709
2017-12-20 $63.29 $63.29 $62.55 $62.61 $57.95 29,021
2017-12-19 $63.79 $63.79 $62.84 $62.84 $58.16 25,121
2017-12-18 $63.68 $63.77 $63.14 $63.32 $58.39 53,248
2017-12-15 $63.00 $63.26 $62.48 $62.97 $58.07 33,853
2017-12-14 $63.01 $63.05 $62.26 $62.38 $57.52 17,610
2017-12-13 $63.60 $63.60 $62.81 $62.82 $57.93 25,792
2017-12-12 $63.14 $63.87 $63.09 $63.57 $58.62 49,828
2017-12-11 $63.18 $63.22 $62.72 $62.87 $57.97 25,336
2017-12-08 $62.90 $63.11 $62.31 $63.04 $58.13 32,553
2017-12-07 $62.00 $62.70 $61.97 $62.53 $57.66 41,835
2017-12-06 $62.21 $62.44 $62.07 $62.10 $57.26 18,447
2017-12-05 $63.40 $63.45 $62.37 $62.41 $57.55 77,689
2017-12-04 $63.21 $63.55 $63.00 $63.13 $58.21 75,164
2017-12-01 $61.84 $62.18 $60.88 $62.18 $57.34 39,411
2017-11-30 $61.50 $62.37 $61.31 $61.66 $56.86 69,908
2017-11-29 $60.72 $61.57 $60.72 $61.12 $56.36 78,303
2017-11-28 $59.19 $60.35 $59.12 $60.27 $55.58 98,590
2017-11-27 $59.07 $59.45 $58.99 $59.16 $54.55 28,950
2017-11-24 $59.27 $59.29 $59.08 $59.09 $54.49 12,060
2017-11-22 $59.48 $59.48 $59.00 $59.06 $54.46 35,047
2017-11-21 $59.04 $59.41 $59.04 $59.34 $54.72 8,557
2017-11-20 $58.16 $58.92 $58.16 $58.85 $54.27 9,285
2017-11-17 $57.90 $58.19 $57.85 $58.08 $53.56 5,907
2017-11-16 $58.10 $58.28 $57.96 $58.07 $53.55 13,030
2017-11-15 $57.59 $58.12 $57.38 $57.75 $53.25 37,949
2017-11-14 $57.84 $58.00 $57.68 $57.97 $53.46 6,066
2017-11-13 $57.36 $58.17 $57.36 $58.12 $53.59 10,425
2017-11-10 $57.65 $57.81 $57.64 $57.69 $53.20 8,194
2017-11-09 $57.33 $57.63 $57.02 $57.63 $53.14 14,602
2017-11-08 $57.23 $57.71 $57.23 $57.61 $53.12 17,744
2017-11-07 $58.22 $58.24 $57.24 $57.32 $52.86 8,961
2017-11-06 $57.90 $58.00 $57.72 $57.94 $53.43 12,120
2017-11-03 $58.43 $58.43 $57.88 $58.02 $53.50 5,365
2017-11-02 $57.68 $58.61 $57.59 $58.51 $53.95 13,419
2017-11-01 $58.25 $58.33 $57.58 $57.58 $53.10 12,973
2017-10-31 $57.88 $58.28 $57.73 $57.98 $53.46 109,927
2017-10-30 $57.84 $58.05 $57.66 $57.80 $53.30 7,426
2017-10-27 $57.78 $58.10 $57.51 $58.07 $53.55 14,856
2017-10-26 $57.84 $58.19 $57.74 $57.95 $53.43 11,347
2017-10-25 $58.28 $58.28 $57.20 $57.63 $53.14 30,172
2017-10-24 $57.97 $58.10 $57.84 $58.04 $53.52 8,672
2017-10-23 $57.88 $57.93 $57.53 $57.65 $53.16 90,288
2017-10-20 $57.74 $57.99 $57.63 $57.83 $53.33 5,805
2017-10-19 $57.30 $57.31 $56.99 $57.31 $52.85 9,589
2017-10-18 $57.38 $57.77 $57.38 $57.69 $53.20 6,644
2017-10-17 $58.02 $58.07 $57.13 $57.17 $52.72 16,943
2017-10-16 $57.58 $57.80 $57.58 $57.80 $53.30 7,786
2017-10-13 $57.78 $57.78 $57.48 $57.61 $53.12 8,682
2017-10-12 $58.22 $58.22 $57.83 $57.84 $53.34 14,352
2017-10-11 $57.95 $58.17 $57.71 $58.14 $53.61 10,957
2017-10-10 $58.19 $58.19 $57.82 $57.98 $53.46 104,605
2017-10-09 $58.19 $58.19 $58.02 $58.04 $53.52 12,146
2017-10-06 $58.58 $58.86 $57.89 $58.11 $53.58 26,868
2017-10-05 $57.99 $58.71 $57.99 $58.55 $53.99 20,163
2017-10-04 $58.18 $58.18 $57.79 $57.97 $53.46 26,170
2017-10-03 $57.97 $58.12 $57.70 $58.12 $53.59 21,175
2017-10-02 $57.14 $57.67 $57.14 $57.67 $53.18 69,220
2017-09-29 $56.81 $57.31 $56.81 $57.16 $52.71 35,074
2017-09-28 $56.79 $56.96 $56.51 $56.93 $52.50 14,598
2017-09-27 $56.17 $56.85 $56.17 $56.70 $52.28 26,673
2017-09-26 $55.64 $55.70 $55.51 $55.60 $51.27 45,684
2017-09-25 $55.62 $55.80 $55.46 $55.58 $51.10 10,333
2017-09-22 $55.41 $55.80 $55.41 $55.78 $51.28 12,505
2017-09-21 $55.35 $55.64 $55.24 $55.60 $51.12 9,428
2017-09-20 $55.00 $55.58 $54.90 $55.43 $50.96 14,953
2017-09-19 $54.99 $55.16 $54.95 $54.97 $50.54 8,525
2017-09-18 $54.27 $54.71 $54.27 $54.60 $50.20 10,012
2017-09-15 $54.07 $54.20 $53.94 $54.10 $49.74 22,707
2017-09-14 $53.94 $54.23 $53.94 $54.07 $49.71 17,425
2017-09-13 $53.77 $53.95 $53.66 $53.95 $49.60 10,236
2017-09-12 $53.37 $53.88 $53.37 $53.86 $49.52 35,360
2017-09-11 $52.94 $53.41 $52.94 $53.24 $48.95 13,547
2017-09-08 $52.53 $52.84 $52.43 $52.47 $48.24 8,428
2017-09-07 $52.81 $52.81 $51.86 $52.07 $47.87 41,023
2017-09-06 $52.86 $53.05 $52.58 $52.81 $48.55 127,492
2017-09-05 $53.62 $53.62 $52.55 $52.63 $48.39 19,107
2017-09-01 $53.65 $54.00 $53.65 $53.89 $49.55 59,913
2017-08-31 $53.57 $53.72 $53.51 $53.58 $49.26 15,886
2017-08-30 $53.21 $53.58 $53.21 $53.42 $49.11 15,828
2017-08-29 $52.82 $53.27 $52.80 $53.14 $48.86 33,088
2017-08-28 $53.70 $53.70 $53.23 $53.37 $49.07 6,827
2017-08-25 $53.61 $53.71 $53.51 $53.53 $49.21 15,103
2017-08-24 $53.60 $53.63 $53.37 $53.37 $49.07 6,140
2017-08-23 $53.33 $53.63 $53.30 $53.43 $49.12 18,146
2017-08-22 $53.12 $53.60 $53.11 $53.49 $49.18 14,942
2017-08-21 $52.80 $52.84 $52.52 $52.83 $48.57 17,683
2017-08-18 $52.80 $53.23 $52.62 $52.95 $48.68 55,574
2017-08-17 $53.83 $53.83 $52.96 $52.99 $48.72 40,854
2017-08-16 $54.45 $54.45 $53.96 $53.97 $49.62 11,083
2017-08-15 $54.53 $54.53 $54.15 $54.16 $49.79 21,711
2017-08-14 $54.28 $54.38 $54.15 $54.17 $49.80 97,392
2017-08-11 $53.71 $53.95 $53.39 $53.52 $49.21 27,670
2017-08-10 $54.35 $54.35 $53.67 $53.69 $49.36 71,926
2017-08-09 $54.29 $54.70 $54.09 $54.68 $50.27 13,574
2017-08-08 $54.79 $55.24 $54.66 $54.67 $50.26 47,055
2017-08-07 $54.96 $55.06 $54.91 $54.95 $50.52 19,365
2017-08-04 $54.96 $55.06 $54.72 $54.93 $50.50 29,546
2017-08-03 $54.68 $54.70 $54.53 $54.54 $50.14 19,409
2017-08-02 $55.04 $55.08 $54.60 $54.83 $50.41 25,640
2017-08-01 $54.90 $55.10 $54.80 $55.09 $50.65 71,839
2017-07-31 $54.75 $54.92 $54.62 $54.82 $50.40 34,901
2017-07-28 $54.49 $54.71 $54.49 $54.65 $50.24 29,401
2017-07-27 $55.05 $55.05 $54.32 $54.60 $50.20 53,625
2017-07-26 $55.14 $55.29 $54.83 $54.88 $50.46 19,382
2017-07-25 $54.82 $55.19 $54.76 $55.10 $50.66 27,664
2017-07-24 $54.25 $54.43 $54.24 $54.37 $49.99 9,717
2017-07-21 $54.35 $54.42 $54.12 $54.31 $49.93 10,024
2017-07-20 $53.93 $54.26 $53.93 $54.05 $49.69 8,437
2017-07-19 $54.15 $54.16 $53.70 $54.00 $49.65 47,369
2017-07-18 $53.72 $53.93 $53.45 $53.93 $49.58 46,325
2017-07-17 $53.69 $53.97 $53.58 $53.81 $49.47 9,005
2017-07-14 $53.95 $53.95 $53.47 $53.74 $49.41 31,771
2017-07-13 $53.83 $54.22 $53.77 $54.14 $49.77 12,413
2017-07-12 $53.62 $53.89 $53.47 $53.76 $49.43 21,206
2017-07-11 $53.96 $53.96 $53.55 $53.67 $49.34 15,572
2017-07-10 $53.86 $54.05 $53.56 $53.88 $49.54 21,130
2017-07-07 $54.01 $54.01 $53.64 $53.81 $49.47 55,478
2017-07-06 $54.10 $54.24 $53.73 $53.75 $49.42 64,833
2017-07-05 $54.20 $54.29 $53.92 $54.19 $49.82 124,955
2017-07-03 $53.53 $54.19 $53.53 $54.08 $49.72 20,664
2017-06-30 $53.59 $53.69 $53.20 $53.29 $48.99 16,122
2017-06-29 $54.20 $54.20 $53.07 $53.36 $49.06 21,084
2017-06-28 $53.24 $53.47 $53.08 $53.35 $49.05 19,278
2017-06-27 $52.55 $53.13 $52.55 $52.77 $48.52 12,288
2017-06-26 $52.35 $52.59 $52.03 $52.52 $48.10 13,352
2017-06-23 $52.28 $52.33 $52.05 $52.14 $47.75 13,722
2017-06-22 $52.51 $52.57 $52.36 $52.40 $47.99 60,455
2017-06-21 $52.93 $53.06 $52.59 $52.65 $48.22 35,229
2017-06-20 $53.40 $53.40 $53.08 $53.14 $48.66 14,864
2017-06-19 $53.12 $53.69 $53.10 $53.51 $49.00 27,018
2017-06-16 $53.05 $53.05 $52.82 $52.89 $48.44 6,232
2017-06-15 $52.93 $53.19 $52.93 $53.04 $48.57 8,527
2017-06-14 $52.88 $53.34 $52.61 $53.32 $48.83 16,032
2017-06-13 $53.11 $53.35 $53.09 $53.29 $48.80 34,470
2017-06-12 $52.71 $52.94 $52.55 $52.90 $48.44 12,710
2017-06-09 $52.01 $52.80 $52.01 $52.63 $48.20 55,588
2017-06-08 $51.01 $51.99 $51.01 $51.75 $47.39 146,884
2017-06-07 $50.63 $51.09 $50.63 $50.97 $46.68 32,430
2017-06-06 $50.29 $50.55 $50.29 $50.46 $46.21 8,932
2017-06-05 $50.29 $50.88 $50.29 $50.62 $46.36 14,250
2017-06-02 $50.10 $50.55 $50.10 $50.27 $46.04 26,423
2017-06-01 $50.03 $50.56 $49.75 $50.56 $46.30 85,272
2017-05-31 $50.21 $50.21 $49.35 $49.83 $45.63 36,251
2017-05-30 $50.38 $50.38 $50.10 $50.13 $45.91 18,754
2017-05-26 $50.52 $50.69 $50.43 $50.65 $46.38 11,139
2017-05-25 $50.34 $50.77 $50.34 $50.60 $46.34 16,310
2017-05-24 $50.20 $50.26 $50.01 $50.20 $45.97 17,428
2017-05-23 $49.87 $50.27 $49.41 $50.11 $45.89 25,545
2017-05-22 $49.88 $49.98 $49.60 $49.80 $45.61 33,351
2017-05-19 $49.35 $49.97 $49.35 $49.66 $45.48 13,060
2017-05-18 $49.04 $49.46 $49.04 $49.30 $45.15 18,833
2017-05-17 $50.22 $50.30 $49.01 $49.06 $44.93 20,586
2017-05-16 $51.23 $51.23 $50.73 $51.03 $46.73 23,519
2017-05-15 $50.56 $51.15 $50.56 $51.08 $46.78 25,554
2017-05-12 $50.52 $50.52 $50.23 $50.43 $46.18 13,263
2017-05-11 $50.89 $50.89 $50.27 $50.72 $46.45 24,229
2017-05-10 $50.89 $51.06 $50.75 $51.04 $46.74 7,700
2017-05-09 $51.04 $51.23 $50.98 $51.02 $46.72 10,646
2017-05-08 $51.17 $51.17 $50.82 $50.91 $46.62 19,267
2017-05-05 $51.23 $51.24 $50.98 $51.16 $46.85 11,719
2017-05-04 $51.59 $51.59 $51.17 $51.30 $46.98 5,353
2017-05-03 $50.98 $51.39 $50.98 $51.37 $47.04 24,244
2017-05-02 $51.08 $51.11 $50.76 $51.10 $46.80 23,399
2017-05-01 $50.92 $51.13 $50.79 $51.03 $46.73 19,665
2017-04-28 $50.77 $51.08 $50.67 $50.72 $46.45 65,302
2017-04-27 $51.52 $51.52 $50.57 $50.70 $46.43 11,968
2017-04-26 $51.30 $51.74 $51.20 $51.46 $47.13 25,562
2017-04-25 $51.51 $51.64 $51.34 $51.35 $47.03 95,332
2017-04-24 $51.20 $51.35 $50.98 $51.05 $46.75 34,303
2017-04-21 $50.52 $50.58 $49.98 $50.12 $45.90 11,828
2017-04-20 $50.08 $50.62 $49.90 $50.52 $46.26 27,505
2017-04-19 $49.76 $50.00 $49.52 $49.61 $45.43 30,206
2017-04-18 $49.33 $49.55 $48.96 $49.43 $45.27 27,224
2017-04-17 $49.12 $49.73 $48.95 $49.69 $45.50 23,466
2017-04-13 $49.37 $49.77 $48.98 $49.01 $44.88 52,991
2017-04-12 $49.93 $49.93 $49.43 $49.50 $45.33 43,587
2017-04-11 $50.01 $50.01 $49.49 $49.98 $45.77 22,510
2017-04-10 $50.41 $50.72 $50.02 $50.20 $45.97 31,412
2017-04-07 $50.12 $50.67 $50.12 $50.46 $46.21 16,345
2017-04-06 $50.05 $50.62 $49.87 $50.47 $46.22 21,237
2017-04-05 $51.03 $51.10 $50.00 $50.02 $45.81 29,283
2017-04-04 $50.66 $50.92 $50.51 $50.61 $46.35 106,500
2017-04-03 $51.30 $51.30 $50.42 $50.86 $46.58 89,793
2017-03-31 $51.13 $51.53 $51.09 $51.26 $46.94 19,398
2017-03-30 $50.77 $51.42 $50.72 $51.37 $47.04 40,303
2017-03-29 $50.99 $50.99 $50.48 $50.69 $46.42 50,623
2017-03-28 $49.92 $51.01 $49.91 $50.76 $46.48 308,705
2017-03-27 $49.54 $50.12 $49.17 $50.04 $45.83 584,697
2017-03-24 $50.84 $51.07 $50.33 $50.58 $46.32 18,267
2017-03-23 $50.80 $51.36 $50.79 $50.96 $46.44 52,323
2017-03-22 $50.59 $51.10 $50.39 $50.82 $46.31 128,153
2017-03-21 $52.79 $52.99 $50.94 $51.02 $46.49 125,657
2017-03-20 $53.03 $53.13 $52.73 $52.74 $48.06 21,121
2017-03-17 $53.85 $53.85 $53.10 $53.11 $48.39 595,864
2017-03-16 $53.37 $53.88 $53.37 $53.75 $48.98 58,091
2017-03-15 $53.00 $53.40 $52.79 $53.10 $48.39 69,676
2017-03-14 $52.90 $52.96 $52.59 $52.94 $48.24 27,717
2017-03-13 $52.91 $53.27 $52.89 $53.10 $48.39 52,503
2017-03-10 $53.12 $53.24 $52.57 $52.89 $48.19 32,229
2017-03-09 $52.76 $53.09 $52.66 $52.83 $48.14 66,945
2017-03-08 $53.03 $53.32 $52.60 $52.61 $47.94 17,010
2017-03-07 $52.86 $52.86 $52.59 $52.65 $47.98 94,543
2017-03-06 $52.83 $53.01 $52.61 $52.90 $48.20 35,818
2017-03-03 $52.92 $53.28 $52.76 $53.11 $48.39 105,719
2017-03-02 $53.81 $53.81 $52.85 $52.88 $48.18 76,214
2017-03-01 $53.01 $53.97 $53.01 $53.78 $49.00 149,439
2017-02-28 $52.50 $52.58 $51.78 $52.16 $47.53 93,366
2017-02-27 $52.78 $53.09 $52.63 $53.08 $48.37 31,538
2017-02-24 $52.65 $52.90 $52.55 $52.80 $48.11 141,782
2017-02-23 $53.55 $53.55 $52.90 $53.20 $48.48 43,329
2017-02-22 $53.19 $53.56 $53.19 $53.40 $48.66 128,752
2017-02-21 $53.59 $53.74 $53.41 $53.41 $48.67 212,180
2017-02-17 $53.04 $53.39 $52.90 $53.35 $48.61 29,673
2017-02-16 $53.73 $53.73 $53.16 $53.38 $48.64 46,742
2017-02-15 $53.41 $53.81 $53.22 $53.72 $48.95 101,133
2017-02-14 $52.84 $53.32 $52.72 $53.21 $48.49 45,885
2017-02-13 $52.67 $53.06 $52.51 $52.88 $48.18 343,626
2017-02-10 $52.47 $52.47 $52.07 $52.17 $47.54 45,360
2017-02-09 $51.54 $52.31 $51.53 $52.19 $47.56 167,600
2017-02-08 $51.98 $51.98 $51.17 $51.37 $46.81 27,635
2017-02-07 $52.12 $52.31 $52.00 $52.03 $47.41 121,635
2017-02-06 $51.85 $52.13 $51.74 $51.94 $47.33 98,500
2017-02-03 $51.52 $52.09 $51.52 $51.98 $47.36 386,058
2017-02-02 $51.28 $51.49 $50.71 $50.92 $46.40 42,245
2017-02-01 $51.95 $52.37 $51.68 $51.77 $47.17 76,095
2017-01-31 $51.53 $51.72 $51.24 $51.58 $47.00 42,211
2017-01-30 $51.58 $51.58 $50.97 $51.54 $46.96 39,271
2017-01-27 $52.04 $52.04 $51.72 $51.83 $47.23 27,778
2017-01-26 $51.80 $52.13 $51.73 $52.00 $47.38 23,674
2017-01-25 $51.34 $51.75 $51.11 $51.72 $47.13 146,280
2017-01-24 $50.39 $51.10 $50.34 $50.84 $46.33 47,077
2017-01-23 $50.22 $50.37 $49.86 $50.22 $45.76 10,020
2017-01-20 $50.24 $50.36 $50.02 $50.28 $45.82 29,960
2017-01-19 $50.36 $50.36 $50.00 $50.12 $45.67 7,015
2017-01-18 $50.02 $50.43 $49.49 $50.37 $45.90 27,513
2017-01-17 $50.97 $50.97 $49.89 $49.92 $45.49 22,531
2017-01-13 $50.99 $51.51 $50.96 $51.04 $46.51 21,649
2017-01-12 $50.89 $50.89 $50.10 $50.76 $46.25 20,801
2017-01-11 $50.75 $51.03 $50.55 $51.03 $46.50 19,873
2017-01-10 $50.71 $51.03 $50.57 $50.75 $46.24 12,167
2017-01-09 $50.96 $50.96 $50.49 $50.69 $46.19 15,693
2017-01-06 $50.87 $51.31 $50.70 $51.15 $46.61 25,718
2017-01-05 $50.77 $51.01 $50.15 $50.64 $46.14 269,364
2017-01-04 $50.07 $50.98 $50.06 $50.94 $46.42 22,866
2017-01-03 $50.16 $50.38 $49.43 $49.89 $45.46 49,579
2016-12-30 $49.56 $49.58 $49.33 $49.48 $45.09 16,060
2016-12-29 $49.76 $49.76 $49.24 $49.40 $45.01 17,819
2016-12-28 $50.43 $50.43 $49.72 $49.73 $45.31 9,198
2016-12-27 $50.47 $50.47 $50.27 $50.34 $45.87 27,493
2016-12-23 $50.06 $50.30 $49.93 $50.26 $45.80 12,566
2016-12-22 $50.56 $50.56 $50.00 $50.10 $45.65 31,598
2016-12-21 $50.82 $50.82 $50.40 $50.49 $46.01 152,514
2016-12-20 $50.89 $51.03 $50.66 $51.01 $46.31 52,965
2016-12-19 $50.32 $50.46 $49.95 $50.34 $45.70 35,498
2016-12-16 $50.95 $51.01 $50.25 $50.31 $45.67 20,918
2016-12-15 $50.74 $51.20 $50.54 $50.80 $46.12 120,915
2016-12-14 $50.44 $51.11 $50.30 $50.43 $45.78 29,204
2016-12-13 $50.71 $50.89 $50.35 $50.58 $45.92 114,942
2016-12-12 $51.09 $51.14 $50.45 $50.60 $45.94 394,713
2016-12-09 $51.19 $51.19 $50.84 $51.09 $46.38 41,925
2016-12-08 $50.76 $51.22 $50.48 $51.11 $46.40 108,227
2016-12-07 $50.39 $50.61 $50.08 $50.53 $45.87 51,695
2016-12-06 $50.00 $50.14 $49.52 $50.13 $45.51 113,104
2016-12-05 $49.79 $49.98 $49.47 $49.71 $45.13 78,524
2016-12-02 $49.43 $49.43 $48.89 $49.08 $44.56 31,668
2016-12-01 $49.05 $49.52 $48.91 $49.51 $44.95 59,728
2016-11-30 $48.71 $48.71 $48.51 $48.55 $44.08 53,511
2016-11-29 $48.01 $48.26 $47.99 $48.05 $43.62 33,663
2016-11-28 $48.27 $48.32 $47.78 $47.85 $43.44 115,578
2016-11-25 $48.59 $48.59 $48.35 $48.51 $44.04 22,257
2016-11-23 $48.26 $48.50 $47.92 $48.47 $44.00 136,693
2016-11-22 $48.25 $48.29 $47.83 $48.19 $43.75 103,987
2016-11-21 $48.10 $48.11 $47.81 $48.08 $43.65 46,163
2016-11-18 $47.71 $48.12 $47.71 $47.94 $43.52 94,986
2016-11-17 $47.22 $47.71 $47.22 $47.71 $43.31 60,742
2016-11-16 $47.00 $47.11 $46.72 $47.06 $42.72 61,887
2016-11-15 $47.00 $47.32 $46.23 $47.32 $42.96 73,451
2016-11-14 $46.69 $47.35 $46.60 $47.02 $42.69 293,145
2016-11-11 $45.41 $46.20 $45.41 $46.14 $41.89 106,030
2016-11-10 $44.83 $46.10 $44.83 $45.66 $41.45 419,693
2016-11-09 $43.14 $44.45 $42.52 $44.24 $40.16 59,439
2016-11-08 $41.89 $42.28 $41.73 $42.15 $38.27 17,740
2016-11-07 $41.78 $42.10 $41.78 $42.05 $38.18 40,615
2016-11-04 $41.04 $41.40 $40.78 $41.01 $37.23 15,052
2016-11-03 $40.99 $41.27 $40.92 $41.00 $37.22 15,147
2016-11-02 $41.06 $41.13 $40.78 $40.88 $37.11 34,267
2016-11-01 $41.52 $41.52 $40.95 $41.22 $37.42 16,179
2016-10-31 $41.66 $41.66 $41.43 $41.45 $37.63 9,047
2016-10-28 $41.72 $41.83 $41.19 $41.47 $37.65 9,551
2016-10-27 $41.79 $41.88 $41.64 $41.68 $37.84 12,543
2016-10-26 $41.44 $41.60 $41.32 $41.56 $37.73 8,937
2016-10-25 $41.75 $41.79 $41.49 $41.51 $37.69 14,156
2016-10-24 $41.94 $41.94 $41.73 $41.77 $37.92 7,236
2016-10-21 $41.42 $41.88 $41.35 $41.85 $37.99 12,336
2016-10-20 $41.76 $41.86 $41.46 $41.52 $37.69 20,957
2016-10-19 $41.64 $41.92 $41.64 $41.87 $38.01 22,738
2016-10-18 $41.63 $41.75 $41.44 $41.53 $37.70 7,882
2016-10-17 $41.62 $41.75 $41.05 $41.13 $37.34 8,949
2016-10-14 $41.67 $41.75 $41.44 $41.67 $37.83 16,675
2016-10-13 $41.15 $41.24 $40.66 $41.16 $37.37 27,029
2016-10-12 $41.71 $41.77 $41.50 $41.52 $37.69 27,534
2016-10-11 $41.89 $42.11 $41.41 $41.67 $37.83 23,360
2016-10-10 $42.26 $42.30 $42.04 $42.05 $38.18 25,899
2016-10-07 $42.08 $42.08 $41.73 $42.05 $38.18 17,458
2016-10-06 $41.79 $42.02 $41.79 $41.98 $38.11 5,682
2016-10-05 $41.58 $42.13 $41.58 $42.04 $38.17 83,121
2016-10-04 $41.37 $41.72 $41.24 $41.40 $37.59 5,071
2016-10-03 $41.30 $41.39 $41.12 $41.24 $37.44 51,637
2016-09-30 $40.97 $41.60 $40.97 $41.60 $37.77 28,425
2016-09-29 $41.37 $41.55 $40.59 $40.87 $37.10 31,819
2016-09-28 $41.21 $41.31 $40.82 $41.30 $37.49 13,163
2016-09-27 $40.63 $41.05 $40.57 $41.05 $37.27 22,861
2016-09-26 $41.42 $41.42 $40.81 $40.87 $37.10 8,299
2016-09-23 $42.15 $42.22 $41.83 $41.85 $37.87 16,817
2016-09-22 $42.38 $42.40 $42.14 $42.23 $38.21 22,151
2016-09-21 $42.17 $42.17 $41.80 $42.04 $38.04 19,196
2016-09-20 $41.99 $42.02 $41.75 $41.80 $37.82 119,425
2016-09-19 $41.82 $42.16 $41.61 $41.78 $37.81 44,934
2016-09-16 $41.71 $41.74 $41.41 $41.54 $37.59 8,110
2016-09-15 $41.11 $41.94 $41.11 $41.83 $37.85 13,932
2016-09-14 $41.24 $41.36 $41.15 $41.16 $37.24 6,490
2016-09-13 $41.55 $41.63 $41.04 $41.25 $37.33 36,508
2016-09-12 $41.07 $42.00 $40.95 $41.95 $37.96 10,972
2016-09-09 $41.61 $41.82 $41.37 $41.37 $37.43 125,708
2016-09-08 $41.58 $41.89 $41.58 $41.81 $37.83 5,127
2016-09-07 $41.41 $41.61 $41.41 $41.61 $37.65 12,090
2016-09-06 $41.80 $41.94 $41.27 $41.45 $37.51 43,065
2016-09-02 $41.69 $41.84 $41.52 $41.84 $37.86 5,877
2016-09-01 $41.84 $42.03 $41.25 $41.53 $37.58 14,480
2016-08-31 $41.83 $41.91 $41.45 $41.76 $37.79 8,391
2016-08-30 $41.31 $41.83 $41.31 $41.83 $37.85 30,152
2016-08-29 $41.10 $41.50 $41.10 $41.29 $37.36 11,027
2016-08-26 $41.07 $41.07 $40.89 $40.94 $37.05 2,176
2016-08-25 $40.63 $40.78 $40.63 $40.78 $36.90 6,217
2016-08-24 $40.76 $40.90 $40.65 $40.65 $36.78 5,988
2016-08-23 $40.87 $40.92 $40.79 $40.79 $36.91 13,779
2016-08-22 $40.59 $40.72 $40.51 $40.66 $36.79 14,151
2016-08-19 $40.58 $40.78 $40.53 $40.76 $36.88 70,272
2016-08-18 $40.50 $40.70 $40.46 $40.65 $36.78 8,057
2016-08-17 $40.39 $40.60 $40.20 $40.55 $36.69 19,622
2016-08-16 $40.43 $40.58 $40.37 $40.38 $36.54 21,501
2016-08-15 $40.10 $40.53 $40.10 $40.51 $36.66 23,974
2016-08-12 $39.85 $39.98 $39.69 $39.98 $36.18 24,207
2016-08-11 $39.98 $40.08 $39.98 $40.06 $36.25 41,446
2016-08-10 $40.11 $40.11 $39.81 $39.91 $36.11 37,989
2016-08-09 $40.14 $40.25 $40.08 $40.11 $36.29 40,595
2016-08-08 $40.17 $40.30 $40.03 $40.10 $36.29 96,919
2016-08-05 $39.59 $40.13 $39.59 $40.10 $36.29 58,654
2016-08-04 $39.22 $39.33 $39.18 $39.29 $35.55 7,807
2016-08-03 $38.55 $39.37 $38.55 $39.23 $35.50 41,448
2016-08-02 $38.87 $39.05 $38.35 $38.49 $34.83 24,270
2016-08-01 $39.19 $39.29 $38.96 $39.05 $35.34 9,235
2016-07-29 $38.94 $39.25 $38.94 $39.20 $35.47 18,914
2016-07-28 $39.07 $39.29 $38.93 $39.19 $35.46 28,700
2016-07-27 $38.92 $39.21 $38.92 $39.11 $35.39 27,008
2016-07-26 $38.64 $38.90 $38.62 $38.89 $35.19 14,911
2016-07-25 $38.65 $38.71 $38.56 $38.69 $35.01 15,557
2016-07-22 $38.51 $38.72 $38.48 $38.71 $35.03 11,061
2016-07-21 $38.59 $38.59 $38.34 $38.47 $34.81 7,970
2016-07-20 $38.70 $38.70 $38.28 $38.60 $34.93 8,864
2016-07-19 $38.24 $38.63 $38.17 $38.45 $34.79 76,318
2016-07-18 $38.37 $38.46 $38.29 $38.42 $34.77 10,575
2016-07-15 $38.38 $38.43 $38.06 $38.31 $34.67 12,552
2016-07-14 $38.18 $38.21 $38.08 $38.18 $34.55 20,594
2016-07-13 $37.81 $37.81 $37.37 $37.58 $34.01 10,480
2016-07-12 $37.21 $37.80 $37.21 $37.73 $34.14 38,873
2016-07-11 $36.90 $36.96 $36.78 $36.86 $33.35 16,196
2016-07-08 $36.45 $36.72 $36.45 $36.64 $33.15 31,798
2016-07-07 $36.00 $36.00 $35.64 $35.96 $32.54 7,765
2016-07-06 $35.03 $35.61 $34.97 $35.51 $32.13 63,288
2016-07-05 $35.55 $35.55 $35.06 $35.28 $31.92 19,354
2016-07-01 $35.95 $36.25 $35.80 $35.87 $32.46 11,685
2016-06-30 $35.61 $36.08 $35.35 $36.08 $32.65 28,492
2016-06-29 $35.07 $35.54 $34.93 $35.54 $32.16 20,812
2016-06-28 $34.61 $34.81 $34.28 $34.66 $31.36 15,314
2016-06-27 $35.23 $35.23 $33.93 $34.01 $30.77 26,684
2016-06-24 $36.31 $36.63 $35.63 $35.71 $32.31 62,730
2016-06-23 $37.70 $38.27 $37.66 $38.27 $34.63 21,481
2016-06-22 $37.04 $37.41 $37.04 $37.24 $33.70 13,747
2016-06-21 $37.31 $37.36 $37.01 $37.08 $33.55 16,891
2016-06-20 $37.60 $37.96 $37.38 $37.38 $33.68 11,337
2016-06-17 $37.17 $37.51 $36.96 $37.06 $33.40 18,449
2016-06-16 $36.65 $37.15 $36.42 $37.14 $33.47 22,245
2016-06-15 $36.99 $37.51 $36.98 $37.02 $33.36 20,296
2016-06-14 $37.25 $37.45 $36.68 $36.86 $33.22 32,252
2016-06-13 $37.44 $37.80 $37.37 $37.40 $33.70 19,289
2016-06-10 $37.78 $37.98 $37.55 $37.68 $33.95 10,882
2016-06-09 $38.47 $38.47 $38.09 $38.27 $34.49 50,084
2016-06-08 $38.77 $38.90 $38.69 $38.71 $34.88 10,117
2016-06-07 $39.15 $39.15 $38.74 $38.76 $34.93 46,520
2016-06-06 $38.72 $39.24 $38.72 $39.24 $35.36 33,257
2016-06-03 $38.92 $38.92 $38.28 $38.67 $34.85 11,900
2016-06-02 $39.43 $39.51 $39.30 $39.49 $35.59 28,119
2016-06-01 $39.18 $39.67 $38.91 $39.61 $35.69 20,200
2016-05-31 $39.68 $39.76 $39.36 $39.48 $35.58 16,303
2016-05-27 $39.21 $39.47 $39.21 $39.47 $35.57 9,185
2016-05-26 $39.38 $39.38 $39.00 $39.12 $35.25 10,269
2016-05-25 $39.24 $39.62 $39.24 $39.40 $35.50 19,750
2016-05-24 $38.22 $39.04 $38.22 $39.01 $35.15 31,077
2016-05-23 $38.00 $38.11 $37.87 $37.99 $34.23 17,866
2016-05-20 $37.84 $38.17 $37.80 $38.04 $34.28 6,034
2016-05-19 $37.91 $38.04 $37.43 $37.61 $33.89 37,785
2016-05-18 $36.88 $38.16 $36.88 $38.15 $34.38 40,714
2016-05-17 $37.07 $37.34 $36.88 $37.00 $33.34 15,901
2016-05-16 $37.31 $37.40 $37.13 $37.17 $33.49 7,904
2016-05-13 $37.35 $37.61 $36.97 $36.99 $33.33 15,624
2016-05-12 $37.71 $37.71 $37.20 $37.44 $33.74 11,828
2016-05-11 $37.65 $37.76 $37.39 $37.39 $33.69 9,299
2016-05-10 $37.20 $37.82 $37.20 $37.78 $34.04 42,709
2016-05-09 $37.22 $37.22 $36.86 $37.02 $33.36 19,229
2016-05-06 $36.80 $37.18 $36.67 $37.06 $33.40 9,369
2016-05-05 $37.02 $37.21 $36.94 $37.04 $33.38 17,501
2016-05-04 $37.06 $37.54 $36.92 $37.10 $33.43 127,116
2016-05-03 $37.68 $37.68 $36.96 $37.29 $33.60 17,477
2016-05-02 $37.80 $38.14 $37.48 $38.10 $34.33 18,923
2016-04-29 $37.85 $37.85 $37.37 $37.67 $33.95 12,196
2016-04-28 $38.60 $38.66 $37.94 $38.00 $34.24 22,035
2016-04-27 $38.89 $39.03 $38.66 $38.87 $35.03 17,964
2016-04-26 $38.70 $38.97 $38.60 $38.96 $35.11 54,261
2016-04-25 $38.77 $38.90 $38.43 $38.57 $34.76 29,962
2016-04-22 $38.97 $39.15 $38.84 $38.95 $35.10 44,690
2016-04-21 $38.49 $38.75 $38.47 $38.54 $34.73 62,374
2016-04-20 $37.84 $38.39 $37.78 $38.37 $34.58 18,349
2016-04-19 $37.48 $37.81 $37.40 $37.80 $34.06 43,476
2016-04-18 $37.25 $37.57 $37.12 $37.52 $33.81 26,815
2016-04-15 $37.71 $37.71 $37.25 $37.34 $33.65 48,299
2016-04-14 $37.41 $37.87 $37.40 $37.65 $33.93 79,546
2016-04-13 $36.60 $37.52 $36.60 $37.52 $33.81 26,907
2016-04-12 $35.90 $36.37 $35.69 $36.24 $32.66 140,232
2016-04-11 $35.62 $36.14 $35.62 $35.75 $32.22 123,560
2016-04-08 $35.81 $35.89 $35.37 $35.43 $31.93 22,951
2016-04-07 $36.60 $36.60 $35.43 $35.63 $32.10 416,991
2016-04-06 $36.73 $36.90 $36.61 $36.85 $33.21 37,060
2016-04-05 $37.14 $37.14 $36.53 $36.56 $32.95 120,886
2016-04-04 $37.83 $37.83 $37.38 $37.41 $33.71 9,980
2016-04-01 $37.24 $37.92 $37.24 $37.90 $34.15 26,971
2016-03-31 $37.41 $37.62 $37.39 $37.43 $33.73 18,530
2016-03-30 $37.36 $37.78 $37.19 $37.40 $33.70 54,880
2016-03-29 $36.51 $37.19 $36.42 $37.17 $33.49 39,500
2016-03-28 $36.98 $36.98 $36.63 $36.82 $33.18 10,606
2016-03-24 $36.60 $36.87 $36.51 $36.85 $33.21 22,886
2016-03-23 $37.38 $37.43 $37.13 $37.14 $33.47 8,014
2016-03-22 $37.61 $37.98 $37.51 $37.80 $33.83 71,015
2016-03-21 $37.99 $38.30 $37.69 $37.86 $33.88 19,928
2016-03-18 $37.77 $38.11 $37.74 $38.11 $34.10 108,698
2016-03-17 $36.82 $37.74 $36.69 $37.60 $33.65 34,266
2016-03-16 $37.03 $37.42 $36.71 $36.91 $33.03 14,598
2016-03-15 $37.26 $37.27 $36.98 $37.20 $33.28 26,470
2016-03-14 $37.60 $37.67 $37.53 $37.63 $33.67 12,615
2016-03-11 $37.06 $37.74 $37.06 $37.71 $33.75 24,322
2016-03-10 $36.81 $36.88 $36.24 $36.69 $32.83 22,319
2016-03-09 $36.85 $36.86 $36.39 $36.57 $32.73 9,654
2016-03-08 $36.91 $37.03 $36.59 $36.68 $32.82 39,789
2016-03-07 $37.12 $37.34 $37.01 $37.27 $33.35 18,187
2016-03-04 $37.24 $37.55 $36.96 $37.33 $33.41 47,225
2016-03-03 $36.61 $37.08 $36.47 $37.07 $33.17 14,442
2016-03-02 $36.50 $36.61 $36.33 $36.61 $32.76 22,568
2016-03-01 $35.57 $36.47 $35.44 $36.47 $32.64 151,697
2016-02-29 $35.70 $35.79 $35.36 $35.36 $31.64 11,619
2016-02-26 $35.57 $36.01 $35.57 $35.79 $32.03 33,060
2016-02-25 $34.74 $35.24 $34.68 $35.23 $31.53 302,199
2016-02-24 $34.21 $34.71 $33.72 $34.66 $31.02 215,369
2016-02-23 $35.03 $35.19 $34.61 $34.68 $31.03 29,881
2016-02-22 $35.44 $35.68 $35.02 $35.14 $31.45 25,273
2016-02-19 $34.66 $35.18 $34.61 $35.05 $31.37 29,781
2016-02-18 $35.36 $35.36 $34.73 $34.83 $31.17 18,361
2016-02-17 $34.78 $35.36 $34.78 $35.22 $31.52 80,357
2016-02-16 $34.44 $34.60 $34.05 $34.45 $30.83 74,040
2016-02-12 $33.47 $33.76 $33.15 $33.76 $30.21 102,954
2016-02-11 $32.99 $33.33 $32.69 $33.12 $29.64 1,079,508
2016-02-10 $34.53 $35.07 $33.85 $33.87 $30.31 143,351
2016-02-09 $33.47 $34.49 $33.47 $34.22 $30.62 186,353
2016-02-08 $34.20 $34.22 $33.55 $34.04 $30.46 126,883
2016-02-05 $35.16 $35.53 $34.58 $34.66 $31.02 72,787
2016-02-04 $34.84 $35.47 $34.82 $35.13 $31.44 271,893
2016-02-03 $35.24 $35.24 $33.95 $34.94 $31.27 337,952
2016-02-02 $35.88 $35.88 $34.92 $35.09 $31.40 124,074
2016-02-01 $36.09 $36.41 $35.70 $36.23 $32.42 157,203
2016-01-29 $35.39 $36.23 $35.34 $36.23 $32.42 141,809
2016-01-28 $35.50 $35.64 $35.01 $35.23 $31.53 963,583
2016-01-27 $35.25 $35.96 $35.10 $35.24 $31.54 28,135
2016-01-26 $34.91 $35.44 $34.91 $35.32 $31.61 133,738
2016-01-25 $35.38 $35.51 $34.71 $34.73 $31.08 76,483
2016-01-22 $34.89 $35.60 $34.89 $35.57 $31.83 153,656
2016-01-21 $35.06 $35.25 $34.44 $34.44 $30.82 157,144
2016-01-20 $35.14 $35.38 $34.19 $35.00 $31.32 111,907
2016-01-19 $36.30 $36.39 $35.43 $35.68 $31.93 69,196
2016-01-15 $35.60 $36.01 $35.21 $35.70 $31.95 40,072
2016-01-14 $36.33 $36.87 $35.70 $36.65 $32.80 179,089
2016-01-13 $37.98 $37.98 $35.93 $36.15 $32.35 188,140
2016-01-12 $37.99 $38.13 $37.33 $37.83 $33.85 46,309
2016-01-11 $37.98 $38.00 $37.29 $37.68 $33.72 46,332
2016-01-08 $38.59 $38.59 $37.66 $37.71 $33.75 64,229
2016-01-07 $38.67 $39.03 $38.04 $38.20 $34.18 113,256
2016-01-06 $39.70 $39.93 $39.19 $39.44 $35.29 94,342
2016-01-05 $40.53 $40.63 $40.08 $40.31 $36.07 42,210
2016-01-04 $40.51 $40.51 $40.06 $40.42 $36.17 66,742
2015-12-31 $41.54 $41.90 $41.41 $41.52 $37.16 15,152
2015-12-30 $41.92 $42.21 $41.76 $41.76 $37.37 29,124
2015-12-29 $41.92 $42.18 $41.83 $42.03 $37.61 78,674
2015-12-28 $41.48 $41.63 $41.33 $41.61 $37.24 19,794
2015-12-24 $41.44 $41.79 $41.44 $41.78 $37.39 5,012
2015-12-23 $41.51 $41.74 $41.47 $41.72 $37.12 40,886
2015-12-22 $40.97 $41.52 $40.81 $41.45 $36.88 44,821
2015-12-21 $40.86 $40.99 $40.52 $40.81 $36.31 40,609
2015-12-18 $41.37 $41.39 $40.55 $40.55 $36.08 75,167
2015-12-17 $42.35 $42.35 $41.57 $41.63 $37.04 17,041
2015-12-16 $42.20 $42.49 $41.62 $42.34 $37.67 22,875
2015-12-15 $41.47 $41.99 $41.41 $41.85 $37.23 79,730
2015-12-14 $40.72 $41.18 $40.35 $40.77 $36.27 41,172
2015-12-11 $41.44 $41.53 $40.52 $40.64 $36.16 68,200
2015-12-10 $41.85 $42.44 $41.83 $42.05 $37.41 23,530
2015-12-09 $42.61 $42.88 $41.67 $41.82 $37.21 58,040
2015-12-08 $42.80 $43.04 $42.47 $42.80 $38.08 17,036
2015-12-07 $43.74 $43.74 $43.12 $43.29 $38.52 27,155
2015-12-04 $42.82 $43.85 $42.71 $43.79 $38.96 46,365
2015-12-03 $43.57 $43.60 $42.45 $42.62 $37.92 25,584
2015-12-02 $43.77 $43.88 $43.24 $43.32 $38.54 90,249
2015-12-01 $43.35 $43.70 $43.14 $43.68 $38.86 56,466
2015-11-30 $43.25 $43.43 $43.02 $43.24 $38.47 45,377
2015-11-27 $42.99 $43.21 $42.81 $43.19 $38.43 46,241
2015-11-25 $42.79 $42.96 $42.72 $42.93 $38.19 13,962
2015-11-24 $42.46 $42.79 $42.22 $42.71 $38.00 178,763
2015-11-23 $42.91 $43.14 $42.67 $42.74 $38.03 307,101
2015-11-20 $42.91 $43.08 $42.86 $42.93 $38.19 16,987
2015-11-19 $42.87 $42.98 $42.54 $42.74 $38.03 438,833
2015-11-18 $42.21 $42.86 $42.18 $42.86 $38.13 57,614
2015-11-17 $42.28 $42.41 $41.98 $42.03 $37.39 180,816
2015-11-16 $41.69 $42.10 $41.34 $42.10 $37.46 283,221
2015-11-13 $41.95 $42.09 $41.55 $41.77 $37.16 25,145
2015-11-12 $42.72 $42.72 $42.10 $42.11 $37.47 35,431
2015-11-11 $43.06 $43.27 $42.94 $42.97 $38.23 25,394
2015-11-10 $42.86 $43.00 $42.57 $42.96 $38.22 35,687
2015-11-09 $43.41 $43.46 $42.83 $43.01 $38.27 30,845
2015-11-06 $43.00 $43.47 $42.91 $43.34 $38.56 56,760
2015-11-05 $42.26 $42.29 $41.95 $42.26 $37.60 34,313
2015-11-04 $42.16 $42.20 $41.91 $41.96 $37.33 32,967
2015-11-03 $41.92 $42.24 $41.87 $42.03 $37.39 49,306
2015-11-02 $41.10 $42.16 $41.10 $42.07 $37.43 19,184
2015-10-30 $41.61 $41.61 $40.98 $41.07 $36.54 60,233
2015-10-29 $41.62 $41.86 $41.41 $41.65 $37.06 326,784
2015-10-28 $40.56 $41.72 $40.45 $41.70 $37.10 38,393
2015-10-27 $40.48 $40.48 $40.12 $40.38 $35.93 36,571
2015-10-26 $40.52 $40.70 $40.42 $40.66 $36.18 17,724
2015-10-23 $40.22 $40.58 $40.12 $40.57 $36.10 74,823
2015-10-22 $39.08 $40.01 $39.08 $39.90 $35.50 51,589
2015-10-21 $39.82 $39.89 $38.86 $38.90 $34.61 16,738
2015-10-20 $39.54 $39.87 $39.50 $39.78 $35.39 80,776
2015-10-19 $39.18 $39.59 $39.15 $39.58 $35.21 20,748
2015-10-16 $39.50 $39.72 $39.36 $39.66 $35.29 22,013
2015-10-15 $38.39 $39.43 $38.39 $39.43 $35.08 49,168
2015-10-14 $38.74 $38.93 $38.27 $38.39 $34.16 26,880
2015-10-13 $38.90 $39.31 $38.75 $38.75 $34.48 76,584
2015-10-12 $38.86 $39.11 $38.73 $39.10 $34.79 35,950
2015-10-09 $39.26 $39.30 $38.60 $38.86 $34.57 44,659
2015-10-08 $39.05 $39.28 $38.85 $39.25 $34.92 25,271
2015-10-07 $39.03 $39.17 $38.69 $39.10 $34.79 40,011
2015-10-06 $39.06 $39.06 $38.45 $38.63 $34.37 87,349
2015-10-05 $38.47 $39.15 $38.47 $39.12 $34.81 32,996
2015-10-02 $37.73 $38.21 $36.95 $38.21 $34.00 31,681
2015-10-01 $38.49 $38.59 $37.98 $38.59 $34.33 37,260
2015-09-30 $38.17 $38.55 $38.04 $38.54 $34.29 37,160
2015-09-29 $37.95 $37.97 $37.45 $37.76 $33.60 90,870
2015-09-28 $39.00 $39.10 $37.90 $37.90 $33.72 238,944
2015-09-25 $39.30 $39.57 $39.20 $39.29 $34.96 12,402
2015-09-24 $39.01 $39.06 $38.54 $38.88 $34.49 20,540
2015-09-23 $39.18 $39.35 $39.06 $39.34 $34.89 18,266
2015-09-22 $39.21 $39.34 $38.77 $39.13 $34.71 62,616
2015-09-21 $39.38 $39.90 $39.37 $39.69 $35.20 23,869
2015-09-18 $39.50 $39.50 $39.03 $39.11 $34.69 573,025
2015-09-17 $40.78 $41.24 $39.99 $40.07 $35.54 314,824
2015-09-16 $40.53 $40.89 $40.31 $40.88 $36.26 15,811
2015-09-15 $40.09 $40.61 $40.03 $40.53 $35.95 25,210
2015-09-14 $40.23 $40.23 $39.87 $39.97 $35.45 14,092
2015-09-11 $40.03 $40.25 $39.77 $40.25 $35.70 87,924
2015-09-10 $39.92 $40.45 $39.91 $40.16 $35.62 34,154
2015-09-09 $40.89 $41.15 $39.94 $39.96 $35.44 46,013
2015-09-08 $39.95 $40.57 $39.92 $40.57 $35.99 13,305
2015-09-04 $39.37 $39.59 $39.04 $39.31 $34.87 69,505
2015-09-03 $39.71 $40.30 $39.71 $39.88 $35.37 39,095

iShares U.S. Broker-Dealers ETF (IAI) News Headlines

Recent iShares U.S. Broker-Dealers ETF (IAI) News
Similar Companies to iShares U.S. Broker-Dealers ETF (IAI) 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.