iShares U.S. Insurance ETF (IAK) Exchange: NYSE ARCA

Data as of April 24, 2024

$113.24 ($-0.50) -0.44%

iShares U.S. Insurance ETF - Daily Information
Click for more stock information on iShares U.S. Insurance ETF.
Daily Information Data
Date April 24, 2024
Open $113.11
Previous Close $113.24
High $113.24
Low $112.77
Adjusted Open $113.11
Previous Adjusted Close $113.24
Adjusted High $113.24
Adjusted Low $112.77

About iShares U.S. Insurance ETF (IAK)

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

Date Open High Low Close Adj.Close Volume
2024-04-24 $113.11 $113.24 $112.77 $113.24 $113.24 76,309
2024-04-23 $113.76 $114.20 $113.54 $113.74 $113.74 46,210
2024-04-22 $113.30 $114.18 $112.76 $113.45 $113.45 70,152
2024-04-19 $110.76 $112.93 $110.76 $112.89 $112.89 324,318
2024-04-18 $109.94 $110.91 $109.94 $110.64 $110.64 74,457
2024-04-17 $110.14 $110.31 $109.09 $109.54 $109.54 52,709
2024-04-16 $110.56 $111.09 $109.99 $110.70 $110.70 141,218
2024-04-15 $112.12 $112.41 $110.13 $110.31 $110.31 82,066
2024-04-12 $110.92 $111.80 $110.31 $110.79 $110.79 119,991
2024-04-11 $113.35 $113.35 $110.71 $110.72 $110.72 1,034,554
2024-04-10 $113.47 $113.92 $112.78 $113.38 $113.38 132,480
2024-04-09 $116.37 $116.49 $113.40 $113.73 $113.73 206,483
2024-04-08 $116.57 $116.66 $115.84 $116.26 $116.26 33,644
2024-04-05 $115.73 $116.57 $115.67 $116.31 $116.31 23,332
2024-04-04 $117.04 $117.28 $115.03 $115.38 $115.38 35,763
2024-04-03 $116.11 $116.94 $116.11 $116.32 $116.32 24,704
2024-04-02 $116.61 $117.12 $116.12 $116.29 $116.29 44,042
2024-04-01 $117.44 $117.44 $116.24 $116.85 $116.85 108,957
2024-03-28 $117.29 $117.60 $117.03 $117.39 $117.39 31,301
2024-03-27 $115.98 $116.95 $115.98 $116.95 $116.95 43,334
2024-03-26 $115.51 $116.13 $115.28 $115.57 $115.57 27,686
2024-03-25 $114.92 $115.75 $114.92 $115.50 $115.50 23,284
2024-03-22 $115.59 $115.65 $114.78 $114.79 $114.79 38,127
2024-03-21 $115.42 $115.81 $115.02 $115.38 $115.38 32,646
2024-03-20 $114.87 $115.99 $114.87 $115.78 $115.37 21,426
2024-03-19 $114.96 $115.44 $114.88 $115.06 $114.65 32,156
2024-03-18 $114.90 $115.29 $114.63 $114.67 $114.26 39,175
2024-03-15 $113.76 $114.83 $113.76 $114.73 $114.32 28,875
2024-03-14 $114.25 $114.25 $113.40 $113.91 $113.51 16,157
2024-03-13 $113.94 $114.47 $113.81 $114.38 $113.97 34,773
2024-03-12 $113.40 $113.84 $112.76 $113.78 $113.38 28,657
2024-03-11 $112.21 $113.15 $112.00 $113.13 $112.73 23,028
2024-03-08 $112.58 $112.70 $112.03 $112.39 $112.39 47,190
2024-03-07 $113.05 $113.45 $112.17 $112.45 $112.45 45,206
2024-03-06 $111.61 $112.80 $111.11 $112.77 $112.77 29,248
2024-03-05 $110.54 $111.65 $110.54 $111.11 $111.11 75,913
2024-03-04 $110.62 $111.04 $110.36 $110.68 $110.68 123,966
2024-03-01 $111.28 $111.40 $110.50 $110.70 $110.70 127,449
2024-02-29 $112.09 $112.24 $110.80 $111.45 $111.45 47,785
2024-02-28 $111.47 $111.91 $111.47 $111.63 $111.63 19,416
2024-02-27 $111.24 $111.46 $110.69 $111.46 $111.46 34,115
2024-02-26 $111.03 $111.62 $110.81 $111.07 $111.07 36,558
2024-02-23 $111.15 $111.59 $110.86 $111.22 $111.22 37,622
2024-02-22 $110.06 $111.14 $109.79 $110.97 $110.97 36,896
2024-02-21 $109.79 $109.94 $109.17 $109.91 $109.91 140,609
2024-02-20 $109.73 $110.49 $109.63 $109.69 $109.69 272,653
2024-02-16 $110.22 $110.98 $109.95 $110.02 $110.02 27,070
2024-02-15 $109.24 $110.65 $109.14 $110.36 $110.36 33,423
2024-02-14 $108.14 $108.94 $108.14 $108.78 $108.78 39,280
2024-02-13 $107.57 $108.50 $106.60 $107.46 $107.46 42,000
2024-02-12 $107.65 $108.45 $107.55 $108.03 $108.03 95,541
2024-02-09 $106.93 $107.56 $106.27 $107.52 $107.52 34,203
2024-02-08 $107.13 $107.26 $106.07 $106.84 $106.84 27,288
2024-02-07 $106.59 $107.28 $106.40 $107.07 $107.07 68,356
2024-02-06 $106.32 $106.62 $106.03 $106.21 $106.21 27,445
2024-02-05 $106.20 $106.66 $105.80 $106.39 $106.39 60,848
2024-02-02 $105.35 $106.75 $105.35 $106.30 $106.30 87,248
2024-02-01 $105.91 $105.91 $104.00 $105.42 $105.42 241,575
2024-01-31 $107.92 $108.41 $106.93 $106.95 $106.95 35,893
2024-01-30 $106.98 $107.77 $106.92 $107.77 $107.77 31,657
2024-01-29 $107.00 $107.11 $106.21 $106.98 $106.98 44,184
2024-01-26 $107.04 $107.21 $106.81 $107.02 $107.02 30,850
2024-01-25 $107.17 $107.18 $106.02 $106.89 $106.89 40,381
2024-01-24 $106.61 $107.28 $106.52 $106.59 $106.59 46,520
2024-01-23 $105.79 $106.17 $105.40 $105.49 $105.49 31,647
2024-01-22 $105.05 $106.03 $105.05 $105.79 $105.79 34,211
2024-01-19 $103.87 $105.20 $103.87 $104.96 $104.96 61,825
2024-01-18 $102.37 $103.08 $101.85 $103.08 $103.08 32,229
2024-01-17 $101.91 $103.52 $101.91 $102.43 $102.43 54,175
2024-01-16 $102.35 $102.43 $101.96 $102.36 $102.36 19,130
2024-01-12 $102.61 $103.00 $101.99 $102.52 $102.52 21,704
2024-01-11 $101.79 $102.36 $101.11 $102.36 $102.36 18,826
2024-01-10 $101.42 $101.73 $100.98 $101.67 $101.67 67,380
2024-01-09 $101.58 $101.64 $100.50 $101.39 $101.39 38,933
2024-01-08 $101.88 $102.00 $101.09 $101.90 $101.90 35,438
2024-01-05 $101.51 $102.23 $101.51 $101.98 $101.98 45,940
2024-01-04 $101.42 $102.55 $101.42 $101.51 $101.51 30,634
2024-01-03 $101.10 $101.86 $101.04 $101.06 $101.06 22,603
2024-01-02 $99.88 $101.23 $99.88 $101.23 $101.23 420,732
2023-12-29 $99.85 $100.34 $99.79 $100.12 $100.12 14,920
2023-12-28 $99.54 $100.19 $99.54 $100.00 $100.00 27,217
2023-12-27 $99.16 $99.51 $99.14 $99.41 $99.41 20,730
2023-12-26 $99.20 $99.46 $98.82 $99.33 $99.33 24,330
2023-12-22 $98.89 $99.31 $98.81 $99.07 $99.07 18,048
2023-12-21 $98.49 $98.67 $97.60 $98.65 $98.65 48,426
2023-12-20 $99.28 $99.56 $98.11 $98.12 $98.12 58,488
2023-12-19 $99.55 $100.04 $98.85 $100.04 $99.60 33,295
2023-12-18 $98.83 $99.42 $98.71 $99.15 $98.71 27,052
2023-12-15 $99.14 $99.40 $98.08 $98.58 $98.15 53,993
2023-12-14 $101.56 $101.56 $99.07 $99.25 $98.81 163,122
2023-12-13 $100.62 $101.24 $100.57 $100.90 $100.46 25,280
2023-12-12 $100.07 $101.06 $100.07 $100.92 $100.48 40,483
2023-12-11 $99.27 $100.44 $99.27 $100.15 $99.71 28,319
2023-12-08 $98.81 $99.33 $98.65 $99.05 $98.61 19,504
2023-12-07 $98.96 $99.23 $98.51 $98.72 $98.29 14,735
2023-12-06 $99.89 $100.30 $98.69 $98.75 $98.32 41,673
2023-12-05 $99.63 $100.38 $99.63 $99.76 $99.32 68,204
2023-12-04 $99.29 $100.28 $99.00 $100.10 $99.66 68,223
2023-12-01 $99.53 $99.99 $99.30 $99.49 $99.05 21,334
2023-11-30 $98.35 $99.61 $98.35 $99.55 $99.11 21,357
2023-11-29 $98.53 $98.60 $98.04 $98.14 $97.71 41,272
2023-11-28 $99.14 $99.14 $98.29 $98.33 $97.90 52,105
2023-11-27 $98.98 $99.50 $98.73 $99.41 $98.97 35,064
2023-11-24 $98.41 $99.53 $98.41 $99.09 $99.09 12,167
2023-11-22 $98.23 $98.61 $97.74 $98.49 $98.49 23,713
2023-11-21 $97.32 $98.38 $97.32 $97.96 $97.96 40,745
2023-11-20 $96.57 $97.41 $96.33 $97.06 $97.06 24,913
2023-11-17 $96.62 $97.31 $96.62 $96.87 $96.87 22,323
2023-11-16 $96.03 $96.83 $95.94 $96.55 $96.55 17,135
2023-11-15 $96.70 $96.70 $95.68 $95.80 $95.80 21,603
2023-11-14 $96.49 $96.86 $95.86 $96.48 $96.48 30,141
2023-11-13 $95.68 $96.18 $95.60 $95.92 $95.92 50,796
2023-11-10 $95.08 $95.80 $94.90 $95.79 $95.79 89,191
2023-11-09 $95.05 $95.46 $94.81 $94.84 $94.84 29,720
2023-11-08 $95.41 $95.41 $94.45 $94.80 $94.80 37,752
2023-11-07 $95.17 $95.28 $94.65 $95.06 $95.06 38,535
2023-11-06 $95.88 $96.01 $95.02 $95.37 $95.37 48,510
2023-11-03 $95.85 $96.15 $95.44 $95.69 $95.69 51,080
2023-11-02 $95.39 $96.40 $94.52 $95.28 $95.28 68,581
2023-11-01 $94.18 $95.55 $94.18 $95.21 $95.21 73,484
2023-10-31 $93.35 $94.16 $93.32 $94.08 $94.08 55,093
2023-10-30 $91.85 $93.22 $91.85 $93.05 $93.05 23,596
2023-10-27 $93.20 $93.20 $90.92 $91.36 $91.36 50,278
2023-10-26 $93.64 $94.45 $93.24 $93.33 $93.33 36,487
2023-10-25 $92.99 $94.26 $92.99 $93.39 $93.39 83,701
2023-10-24 $91.87 $92.99 $91.87 $92.93 $92.93 32,565
2023-10-23 $92.29 $92.29 $91.35 $91.55 $91.55 33,255
2023-10-20 $94.38 $94.38 $92.45 $92.49 $92.49 84,140
2023-10-19 $95.83 $96.30 $94.16 $94.40 $94.40 61,532
2023-10-18 $96.88 $97.06 $95.88 $95.99 $95.99 53,519
2023-10-17 $95.64 $97.33 $95.64 $96.84 $96.84 96,908
2023-10-16 $94.84 $96.15 $94.80 $95.79 $95.79 104,290
2023-10-13 $93.63 $94.64 $93.63 $94.07 $94.07 43,096
2023-10-12 $93.24 $93.28 $92.03 $92.56 $92.56 25,752
2023-10-11 $92.36 $93.15 $92.27 $93.01 $93.01 20,010
2023-10-10 $92.65 $92.90 $92.21 $92.27 $92.27 13,564
2023-10-09 $91.69 $92.56 $91.69 $92.53 $92.53 60,308
2023-10-06 $91.39 $92.50 $91.34 $92.02 $92.02 36,034
2023-10-05 $90.60 $91.80 $90.60 $91.64 $91.64 77,876
2023-10-04 $89.98 $90.92 $89.21 $90.92 $90.92 53,532
2023-10-03 $90.56 $90.83 $89.45 $89.71 $89.71 43,382
2023-10-02 $91.50 $91.50 $90.27 $90.84 $90.84 86,829
2023-09-29 $93.05 $93.05 $91.48 $91.65 $91.65 33,931
2023-09-28 $92.75 $93.26 $92.62 $92.79 $92.79 85,175
2023-09-27 $92.70 $92.79 $91.77 $92.63 $92.63 144,061
2023-09-26 $93.62 $93.80 $92.69 $92.80 $92.80 30,046
2023-09-25 $93.98 $94.35 $93.60 $94.22 $93.73 32,627
2023-09-22 $94.06 $94.48 $94.03 $94.14 $93.65 68,548
2023-09-21 $94.56 $94.78 $93.94 $94.00 $93.50 26,225
2023-09-20 $95.18 $95.68 $94.91 $94.91 $94.41 14,399
2023-09-19 $94.37 $95.00 $94.27 $94.81 $94.31 14,701
2023-09-18 $93.38 $94.32 $93.38 $94.27 $93.77 21,296
2023-09-15 $93.22 $93.58 $93.22 $93.39 $92.90 18,591
2023-09-14 $93.29 $93.90 $93.29 $93.86 $93.37 15,433
2023-09-13 $92.90 $92.92 $92.28 $92.63 $92.15 12,834
2023-09-12 $91.60 $93.24 $91.60 $92.73 $92.24 25,460
2023-09-11 $91.48 $92.10 $91.48 $91.68 $91.20 19,353
2023-09-08 $91.07 $91.72 $91.04 $91.15 $91.15 5,546
2023-09-07 $90.65 $91.66 $90.65 $91.38 $91.38 12,746
2023-09-06 $90.52 $91.03 $90.52 $90.82 $90.82 53,073
2023-09-05 $91.98 $91.98 $90.48 $90.48 $90.48 15,852
2023-09-01 $91.50 $92.12 $91.50 $92.04 $92.04 12,391
2023-08-31 $91.49 $91.49 $90.99 $91.09 $91.09 17,579
2023-08-30 $90.90 $91.49 $90.90 $91.24 $91.24 23,005
2023-08-29 $90.13 $90.80 $89.78 $90.80 $90.80 45,690
2023-08-28 $90.36 $90.43 $89.93 $90.23 $90.23 10,951
2023-08-25 $90.26 $90.74 $89.89 $90.21 $90.21 12,686
2023-08-24 $89.93 $90.81 $89.92 $90.13 $90.13 15,644
2023-08-23 $89.03 $89.67 $89.03 $89.59 $89.59 41,882
2023-08-22 $89.86 $89.86 $88.87 $89.03 $89.03 29,433
2023-08-21 $90.06 $90.26 $89.40 $89.72 $89.72 28,852
2023-08-18 $89.95 $90.59 $89.95 $90.04 $90.04 13,160
2023-08-17 $91.71 $91.76 $90.32 $90.40 $90.40 13,886
2023-08-16 $90.46 $91.81 $90.46 $91.28 $91.28 10,052
2023-08-15 $90.48 $90.48 $89.92 $90.09 $90.09 30,987
2023-08-14 $91.20 $91.22 $90.86 $91.09 $91.09 32,347
2023-08-11 $90.76 $91.46 $90.76 $91.40 $91.40 8,786
2023-08-10 $91.51 $92.10 $90.91 $90.96 $90.96 17,354
2023-08-09 $91.56 $91.88 $91.05 $91.05 $91.05 11,987
2023-08-08 $91.43 $91.60 $90.93 $91.47 $91.47 11,433
2023-08-07 $91.73 $92.85 $91.73 $92.44 $92.44 82,067
2023-08-04 $91.95 $92.34 $91.21 $91.21 $91.21 22,090
2023-08-03 $91.29 $92.15 $91.07 $91.95 $91.95 15,574
2023-08-02 $90.69 $91.77 $90.69 $91.41 $91.41 32,445
2023-08-01 $90.64 $91.17 $90.64 $91.05 $91.05 12,020
2023-07-31 $91.07 $91.45 $90.61 $90.88 $90.88 12,458
2023-07-28 $91.96 $91.96 $90.83 $90.97 $90.97 9,480
2023-07-27 $92.20 $92.39 $91.58 $91.60 $91.60 19,721
2023-07-26 $90.49 $92.00 $90.49 $91.72 $91.72 40,785
2023-07-25 $90.59 $90.59 $90.13 $90.16 $90.16 13,095
2023-07-24 $90.45 $91.48 $90.45 $90.83 $90.83 10,715
2023-07-21 $90.93 $90.93 $90.25 $90.51 $90.51 30,258
2023-07-20 $88.60 $90.47 $88.60 $90.47 $90.47 35,240
2023-07-19 $88.27 $88.79 $88.14 $88.40 $88.40 20,737
2023-07-18 $87.95 $88.85 $87.86 $88.30 $88.30 18,563
2023-07-17 $86.30 $88.33 $86.30 $87.99 $87.99 22,546
2023-07-14 $87.01 $87.01 $85.86 $86.28 $86.28 84,255
2023-07-13 $87.24 $87.55 $86.82 $86.96 $86.96 27,545
2023-07-12 $89.44 $89.57 $88.24 $88.32 $88.32 8,083
2023-07-11 $87.73 $88.79 $87.73 $88.76 $88.76 13,950
2023-07-10 $87.88 $88.50 $87.38 $87.42 $87.42 37,180
2023-07-07 $87.28 $88.53 $87.28 $87.94 $87.94 9,870
2023-07-06 $86.90 $87.52 $86.90 $87.42 $87.42 10,506
2023-07-05 $87.60 $87.60 $86.65 $87.48 $87.48 25,391
2023-07-03 $87.70 $88.40 $87.45 $88.00 $88.00 12,333
2023-06-30 $87.55 $88.33 $87.47 $87.89 $87.89 11,479
2023-06-29 $86.16 $87.15 $86.16 $87.06 $87.06 9,906
2023-06-28 $86.39 $86.39 $85.49 $85.81 $85.81 12,214
2023-06-27 $86.23 $86.86 $86.23 $86.63 $86.63 13,444
2023-06-26 $85.68 $86.39 $85.68 $85.91 $85.91 14,313
2023-06-23 $85.98 $86.38 $85.66 $85.79 $85.79 16,323
2023-06-22 $86.40 $86.40 $85.77 $86.31 $86.31 8,786
2023-06-21 $85.64 $86.66 $85.38 $86.36 $86.36 7,534
2023-06-20 $86.75 $86.75 $85.76 $86.13 $86.13 18,734
2023-06-16 $86.69 $87.41 $86.69 $87.20 $87.20 20,931
2023-06-15 $85.30 $86.59 $85.30 $86.46 $86.46 25,039
2023-06-14 $86.83 $86.83 $85.27 $85.44 $85.44 44,458
2023-06-13 $86.17 $87.55 $86.17 $86.77 $86.77 8,883
2023-06-12 $86.20 $86.38 $85.64 $86.05 $86.05 23,876
2023-06-09 $86.04 $86.44 $85.89 $86.31 $86.31 44,781
2023-06-08 $86.20 $86.38 $85.77 $86.13 $86.13 54,047
2023-06-07 $85.72 $86.78 $85.20 $86.63 $86.63 34,480
2023-06-06 $85.02 $85.88 $85.02 $85.80 $85.56 515,964
2023-06-05 $85.60 $85.60 $84.79 $84.94 $84.71 55,600
2023-06-02 $84.07 $85.63 $84.07 $85.41 $85.41 18,931
2023-06-01 $82.60 $83.33 $82.29 $83.27 $83.27 31,040
2023-05-31 $83.76 $83.82 $82.47 $82.47 $82.47 65,585
2023-05-30 $83.74 $84.22 $83.43 $84.17 $84.17 27,807
2023-05-26 $84.01 $84.43 $83.60 $83.83 $83.83 9,486
2023-05-25 $84.63 $84.63 $83.90 $84.00 $84.00 11,371
2023-05-24 $85.78 $85.78 $84.58 $84.61 $84.61 22,498
2023-05-23 $87.18 $87.28 $86.12 $86.18 $86.18 12,068
2023-05-22 $87.16 $87.39 $86.51 $86.96 $86.96 19,372
2023-05-19 $87.63 $88.01 $86.96 $87.08 $87.08 10,532
2023-05-18 $86.46 $87.38 $86.30 $87.32 $87.32 12,443
2023-05-17 $85.98 $87.22 $85.92 $86.61 $86.61 35,822
2023-05-16 $86.05 $86.05 $85.33 $85.48 $85.48 120,456
2023-05-15 $86.34 $86.44 $85.77 $86.29 $86.29 18,443
2023-05-12 $87.02 $87.06 $85.70 $86.26 $86.26 12,731
2023-05-11 $86.33 $86.68 $86.14 $86.67 $86.67 30,176
2023-05-10 $87.75 $87.75 $86.30 $86.82 $86.82 30,446
2023-05-09 $86.84 $87.81 $86.71 $87.36 $87.36 50,802
2023-05-08 $86.98 $87.52 $86.84 $87.41 $87.41 12,845
2023-05-05 $85.94 $86.95 $85.88 $86.61 $86.61 37,892
2023-05-04 $85.28 $85.28 $83.83 $84.70 $84.70 24,555
2023-05-03 $86.70 $86.95 $85.84 $85.84 $85.84 18,354
2023-05-02 $88.11 $88.11 $85.67 $86.66 $86.66 30,316
2023-05-01 $88.24 $89.20 $87.91 $88.53 $88.53 42,494
2023-04-28 $87.03 $88.31 $87.03 $88.20 $88.20 15,259
2023-04-27 $85.83 $87.30 $85.83 $87.28 $87.28 12,498
2023-04-26 $86.09 $86.66 $85.50 $85.77 $85.77 19,578
2023-04-25 $86.68 $86.99 $86.21 $86.40 $86.40 35,989
2023-04-24 $87.09 $87.55 $86.95 $87.19 $87.19 46,273
2023-04-21 $88.09 $88.09 $86.54 $87.27 $87.27 20,034
2023-04-20 $88.20 $88.62 $87.88 $88.17 $88.17 34,135
2023-04-19 $87.99 $88.81 $87.99 $88.60 $88.60 21,270
2023-04-18 $87.54 $87.86 $87.21 $87.83 $87.83 12,565
2023-04-17 $85.78 $87.24 $85.73 $87.20 $87.20 30,803
2023-04-14 $87.22 $87.22 $85.45 $85.96 $85.96 34,699
2023-04-13 $86.81 $87.10 $86.16 $86.96 $86.96 39,263
2023-04-12 $87.63 $88.29 $87.27 $87.62 $87.62 43,536
2023-04-11 $87.07 $87.83 $86.75 $87.51 $87.51 27,110
2023-04-10 $86.26 $86.96 $86.26 $86.93 $86.93 37,051
2023-04-06 $86.08 $86.84 $86.08 $86.56 $86.56 27,000
2023-04-05 $84.80 $86.18 $84.80 $86.04 $86.04 27,050
2023-04-04 $86.30 $86.30 $84.49 $85.40 $85.40 29,795
2023-04-03 $85.69 $86.55 $85.69 $86.13 $86.13 24,597
2023-03-31 $85.28 $85.69 $85.16 $85.62 $85.62 16,988
2023-03-30 $85.29 $85.37 $84.44 $84.95 $84.95 46,117
2023-03-29 $84.08 $84.83 $83.86 $84.80 $84.80 13,028
2023-03-28 $83.11 $83.52 $82.67 $83.33 $83.33 34,115
2023-03-27 $83.13 $83.62 $82.58 $83.05 $83.05 225,219
2023-03-24 $80.59 $82.13 $80.39 $82.13 $82.13 76,027
2023-03-23 $82.94 $82.94 $81.16 $81.58 $81.58 67,675
2023-03-22 $85.36 $85.47 $82.90 $82.90 $82.62 35,125
2023-03-21 $85.20 $85.78 $85.12 $85.38 $85.09 49,723
2023-03-20 $81.93 $84.06 $81.77 $83.55 $83.27 88,729
2023-03-17 $84.08 $84.08 $81.25 $81.37 $81.37 49,649
2023-03-16 $81.63 $85.07 $81.45 $84.82 $84.82 60,711
2023-03-15 $82.77 $83.26 $81.00 $82.10 $82.10 129,906
2023-03-14 $86.26 $86.26 $84.67 $85.37 $85.37 74,122
2023-03-13 $85.08 $85.61 $83.75 $83.91 $83.91 192,156
2023-03-10 $87.98 $88.65 $86.84 $86.98 $86.98 215,096
2023-03-09 $90.84 $90.84 $88.23 $88.66 $88.66 63,486
2023-03-08 $92.02 $92.18 $90.20 $90.88 $90.88 71,226
2023-03-07 $93.45 $93.45 $91.55 $91.94 $91.94 45,661
2023-03-06 $93.74 $93.96 $93.10 $93.30 $93.30 65,199
2023-03-03 $92.88 $93.55 $92.40 $93.49 $93.49 40,985
2023-03-02 $93.22 $93.22 $92.12 $92.73 $92.73 49,995
2023-03-01 $93.62 $94.20 $93.45 $93.59 $93.59 30,075
2023-02-28 $93.43 $94.33 $93.43 $93.88 $93.88 14,157
2023-02-27 $93.90 $94.31 $93.30 $93.40 $93.40 19,046
2023-02-24 $92.47 $93.57 $92.37 $93.37 $93.37 21,708
2023-02-23 $93.47 $94.25 $92.41 $93.15 $93.15 35,569
2023-02-22 $93.08 $93.82 $93.04 $93.36 $93.36 21,474
2023-02-21 $93.79 $94.24 $92.78 $93.18 $93.18 59,196
2023-02-17 $94.03 $94.82 $94.03 $94.46 $94.46 15,518
2023-02-16 $94.19 $95.00 $94.19 $94.33 $94.33 22,580
2023-02-15 $93.55 $94.72 $93.55 $94.70 $94.70 17,962
2023-02-14 $94.92 $95.30 $93.83 $94.17 $94.17 30,788
2023-02-13 $94.17 $95.15 $94.01 $95.04 $95.04 57,961
2023-02-10 $93.18 $94.15 $93.18 $94.06 $94.06 34,636
2023-02-09 $94.92 $95.27 $93.42 $93.42 $93.42 16,198
2023-02-08 $94.15 $95.20 $93.88 $94.46 $94.46 53,796
2023-02-07 $92.94 $94.83 $92.88 $94.58 $94.58 28,381
2023-02-06 $92.02 $93.19 $91.93 $93.17 $93.17 36,273
2023-02-03 $91.60 $92.66 $91.60 $92.22 $92.22 52,044
2023-02-02 $94.01 $94.01 $90.86 $92.01 $92.01 103,430
2023-02-01 $94.38 $94.38 $92.79 $93.65 $93.65 30,193
2023-01-31 $93.94 $94.83 $93.36 $94.83 $94.83 42,275
2023-01-30 $93.60 $94.50 $93.60 $93.92 $93.92 41,690
2023-01-27 $94.37 $94.38 $93.71 $93.88 $93.88 48,884
2023-01-26 $94.37 $94.55 $93.77 $94.55 $94.55 41,137
2023-01-25 $92.47 $94.00 $92.26 $93.98 $93.98 48,584
2023-01-24 $91.93 $93.39 $91.50 $93.07 $93.07 49,991
2023-01-23 $91.37 $92.41 $91.36 $92.12 $92.12 32,647
2023-01-20 $90.50 $91.45 $89.80 $91.45 $91.45 91,448
2023-01-19 $90.84 $90.90 $90.20 $90.55 $90.55 72,062
2023-01-18 $93.04 $93.42 $91.64 $91.67 $91.67 35,634
2023-01-17 $94.37 $94.37 $92.96 $93.14 $93.14 43,738
2023-01-13 $92.98 $94.59 $92.78 $94.45 $94.45 34,378
2023-01-12 $93.57 $94.19 $93.04 $93.60 $93.60 25,522
2023-01-11 $93.53 $93.61 $93.26 $93.44 $93.44 27,498
2023-01-10 $92.57 $93.41 $92.50 $93.29 $93.29 35,225
2023-01-09 $94.51 $94.51 $92.58 $92.75 $92.75 62,098
2023-01-06 $92.83 $94.62 $92.83 $94.43 $94.43 69,923
2023-01-05 $92.69 $92.69 $91.39 $92.18 $92.18 249,343
2023-01-04 $92.07 $92.87 $92.03 $92.54 $92.54 52,545
2023-01-03 $91.84 $91.89 $90.77 $91.38 $91.38 33,985
2022-12-30 $91.65 $92.06 $90.89 $91.40 $91.40 56,420
2022-12-29 $91.50 $92.30 $91.33 $92.10 $92.10 62,961
2022-12-28 $92.34 $92.51 $91.10 $91.12 $91.12 31,068
2022-12-27 $91.95 $92.29 $91.56 $91.96 $91.96 62,629
2022-12-23 $91.08 $91.78 $90.91 $91.70 $91.70 59,310
2022-12-22 $91.59 $91.59 $89.87 $90.95 $90.95 58,430
2022-12-21 $90.95 $92.08 $90.95 $91.86 $91.86 42,166
2022-12-20 $89.31 $90.72 $89.31 $90.25 $90.25 38,569
2022-12-19 $89.60 $90.24 $88.56 $89.07 $89.07 22,466
2022-12-16 $89.01 $89.52 $88.45 $89.45 $89.45 34,704
2022-12-15 $90.16 $90.42 $89.47 $89.94 $89.94 54,822
2022-12-14 $91.65 $92.44 $90.73 $91.03 $91.03 38,658
2022-12-13 $93.25 $93.25 $91.20 $91.50 $91.50 67,147
2022-12-12 $91.68 $92.23 $91.01 $92.19 $91.69 89,883
2022-12-09 $92.07 $92.56 $91.44 $91.45 $90.95 43,103
2022-12-08 $92.63 $92.89 $92.01 $92.23 $91.73 40,709
2022-12-07 $92.60 $93.55 $92.08 $92.28 $91.78 53,455
2022-12-06 $92.36 $92.90 $92.11 $92.74 $92.24 37,324
2022-12-05 $93.79 $93.89 $92.06 $92.49 $91.99 36,774
2022-12-02 $93.50 $94.50 $93.50 $94.29 $94.29 30,795
2022-12-01 $94.83 $94.83 $93.61 $94.15 $94.15 49,908
2022-11-30 $93.04 $94.42 $91.94 $94.36 $94.36 70,756
2022-11-29 $92.52 $93.09 $92.04 $92.96 $92.96 27,079
2022-11-28 $93.40 $93.64 $92.32 $92.47 $92.47 58,764
2022-11-25 $93.33 $93.76 $93.33 $93.74 $93.74 39,366
2022-11-23 $92.92 $93.19 $92.72 $93.08 $93.08 58,054
2022-11-22 $92.46 $92.98 $92.39 $92.80 $92.80 151,351
2022-11-21 $91.56 $92.06 $91.42 $91.99 $91.99 50,827
2022-11-18 $91.78 $92.07 $90.92 $91.59 $91.59 23,071
2022-11-17 $90.21 $90.88 $89.51 $90.80 $90.80 28,992
2022-11-16 $90.21 $90.87 $89.98 $90.58 $90.58 51,786
2022-11-15 $90.43 $90.76 $89.41 $90.22 $90.22 211,998
2022-11-14 $90.93 $91.29 $89.73 $89.81 $89.81 151,783
2022-11-11 $92.29 $92.50 $90.32 $90.83 $90.83 67,579
2022-11-10 $91.79 $91.94 $90.96 $91.80 $91.80 63,972
2022-11-09 $90.80 $91.05 $89.42 $89.56 $89.56 83,786
2022-11-08 $90.87 $91.32 $89.92 $90.83 $90.83 65,790
2022-11-07 $90.62 $90.84 $89.75 $90.69 $90.69 531,552
2022-11-04 $90.22 $90.63 $89.00 $90.06 $90.06 81,261
2022-11-03 $89.01 $89.85 $88.12 $89.16 $89.16 113,210
2022-11-02 $90.89 $91.85 $89.84 $89.92 $89.92 110,376
2022-11-01 $91.25 $91.35 $90.73 $90.90 $90.90 418,742
2022-10-31 $90.33 $91.11 $90.30 $90.95 $90.95 55,294
2022-10-28 $87.95 $90.73 $87.91 $90.65 $90.65 54,508
2022-10-27 $87.15 $88.40 $87.15 $87.36 $87.36 143,772
2022-10-26 $86.75 $87.29 $86.48 $86.52 $86.52 25,698
2022-10-25 $86.39 $86.47 $85.43 $86.38 $86.38 62,588
2022-10-24 $85.62 $87.00 $85.62 $86.75 $86.75 23,107
2022-10-21 $83.00 $85.18 $83.00 $85.12 $85.12 14,192
2022-10-20 $84.58 $84.76 $82.90 $83.30 $83.30 50,151
2022-10-19 $84.86 $86.15 $84.86 $85.50 $85.50 33,298
2022-10-18 $86.02 $86.02 $84.68 $85.41 $85.41 139,850
2022-10-17 $83.91 $84.68 $83.77 $84.27 $84.27 58,896
2022-10-14 $85.15 $85.58 $82.67 $82.77 $82.77 17,568
2022-10-13 $80.31 $84.82 $80.10 $84.57 $84.57 26,773
2022-10-12 $82.45 $82.77 $81.70 $81.70 $81.70 36,129
2022-10-11 $82.03 $83.31 $82.03 $82.32 $82.32 17,968
2022-10-10 $82.15 $82.52 $81.94 $82.24 $82.24 13,459
2022-10-07 $82.57 $82.57 $81.69 $81.80 $81.80 437,620
2022-10-06 $83.35 $83.71 $82.90 $83.13 $83.13 46,005
2022-10-05 $83.34 $84.18 $83.34 $83.83 $83.83 33,195
2022-10-04 $82.12 $84.32 $82.12 $84.27 $84.27 26,998
2022-10-03 $79.62 $81.58 $79.62 $81.32 $81.32 32,279
2022-09-30 $79.68 $80.50 $78.96 $79.09 $79.09 20,248
2022-09-29 $79.22 $79.79 $78.40 $79.69 $79.69 50,350
2022-09-28 $78.94 $80.29 $78.60 $79.83 $79.83 285,176
2022-09-27 $78.83 $79.03 $77.98 $78.73 $78.73 28,757
2022-09-26 $79.46 $79.49 $77.94 $78.22 $78.22 42,878
2022-09-23 $81.03 $81.03 $79.68 $80.45 $79.97 23,057
2022-09-22 $82.59 $82.59 $81.46 $81.64 $81.64 14,521
2022-09-21 $84.60 $84.60 $82.51 $82.51 $82.51 16,953
2022-09-20 $84.59 $84.79 $83.26 $84.15 $84.15 15,039
2022-09-19 $83.43 $85.44 $83.43 $85.43 $85.43 13,032
2022-09-16 $84.19 $84.49 $83.87 $84.15 $84.15 13,324
2022-09-15 $84.93 $85.66 $84.68 $85.07 $85.07 7,764
2022-09-14 $85.45 $85.45 $84.43 $85.01 $85.01 28,956
2022-09-13 $85.84 $86.13 $84.92 $84.99 $84.99 14,849
2022-09-12 $86.81 $87.50 $86.61 $87.14 $87.14 31,654
2022-09-09 $86.20 $86.68 $86.14 $86.36 $86.36 17,344
2022-09-08 $84.72 $85.98 $84.72 $85.93 $85.93 12,183
2022-09-07 $83.15 $85.07 $83.15 $85.02 $85.02 81,964
2022-09-06 $83.12 $83.77 $82.99 $83.25 $83.25 12,986
2022-09-02 $84.77 $85.24 $83.18 $83.43 $83.43 18,673
2022-09-01 $82.96 $83.75 $82.61 $83.73 $83.73 16,586
2022-08-31 $84.21 $84.34 $83.28 $83.28 $83.28 9,225
2022-08-30 $84.99 $84.99 $83.86 $83.99 $83.99 27,452
2022-08-29 $84.85 $85.22 $84.28 $84.80 $84.80 12,161
2022-08-26 $87.25 $87.25 $85.34 $85.36 $85.36 20,904
2022-08-25 $86.36 $87.09 $86.25 $87.09 $87.09 16,267
2022-08-24 $85.64 $86.18 $85.42 $86.04 $86.04 14,089
2022-08-23 $86.01 $86.34 $85.65 $85.75 $85.75 7,644
2022-08-22 $87.13 $87.13 $85.93 $86.03 $86.03 14,035
2022-08-19 $88.47 $88.47 $87.86 $87.99 $87.99 14,759
2022-08-18 $88.36 $88.94 $88.33 $88.93 $88.93 140,477
2022-08-17 $87.62 $88.64 $87.62 $88.31 $88.31 17,204
2022-08-16 $87.25 $88.18 $87.25 $88.04 $88.04 13,682
2022-08-15 $86.88 $87.56 $86.76 $87.41 $87.41 22,052
2022-08-12 $86.37 $87.54 $86.37 $87.52 $87.52 16,470
2022-08-11 $85.37 $86.35 $85.37 $86.02 $86.02 68,156
2022-08-10 $84.18 $84.92 $84.18 $84.92 $84.92 70,671
2022-08-09 $82.27 $83.51 $82.27 $83.40 $83.40 16,512
2022-08-08 $82.03 $82.71 $82.03 $82.22 $82.22 28,995
2022-08-05 $80.69 $81.80 $80.69 $81.68 $81.68 84,016
2022-08-04 $81.53 $81.75 $81.01 $81.01 $81.01 11,765
2022-08-03 $81.11 $81.61 $80.59 $81.50 $81.50 51,536
2022-08-02 $80.94 $81.94 $80.70 $80.77 $80.77 36,785
2022-08-01 $81.65 $81.65 $80.79 $81.20 $81.20 35,226
2022-07-29 $81.06 $82.53 $81.06 $82.27 $82.27 30,628
2022-07-28 $81.87 $81.87 $80.05 $81.04 $81.04 17,297
2022-07-27 $81.73 $82.15 $81.11 $81.94 $81.94 15,375
2022-07-26 $81.27 $81.79 $81.21 $81.42 $81.42 83,546
2022-07-25 $80.95 $81.85 $80.95 $81.58 $81.58 41,430
2022-07-22 $81.04 $81.35 $80.23 $80.52 $80.52 88,803
2022-07-21 $80.64 $80.87 $79.48 $80.84 $80.84 18,804
2022-07-20 $80.89 $81.15 $80.54 $80.91 $80.91 15,097
2022-07-19 $79.99 $81.07 $79.99 $80.95 $80.95 121,334
2022-07-18 $80.66 $80.91 $78.90 $79.07 $79.07 11,269
2022-07-15 $79.75 $80.54 $79.47 $80.14 $80.14 15,841
2022-07-14 $80.25 $80.25 $78.62 $78.89 $78.89 22,345
2022-07-13 $81.91 $82.37 $81.48 $81.69 $81.69 64,169
2022-07-12 $82.98 $83.82 $82.38 $82.55 $82.55 18,216
2022-07-11 $82.99 $83.84 $82.99 $83.28 $83.28 39,983
2022-07-08 $83.93 $84.24 $83.47 $83.47 $83.47 14,196
2022-07-07 $83.82 $84.49 $83.82 $83.89 $83.89 23,405
2022-07-06 $82.89 $83.82 $82.30 $83.38 $83.38 78,188
2022-07-05 $83.26 $83.26 $81.41 $82.96 $82.96 13,115
2022-07-01 $82.96 $84.48 $82.58 $84.24 $84.24 221,980
2022-06-30 $81.41 $83.23 $81.18 $82.97 $82.97 304,908
2022-06-29 $83.25 $83.25 $82.24 $82.31 $82.31 13,119
2022-06-28 $83.90 $84.54 $83.06 $83.06 $83.06 16,887
2022-06-27 $83.15 $83.62 $82.87 $83.25 $83.25 20,676
2022-06-24 $80.48 $83.44 $80.26 $83.37 $83.37 53,697
2022-06-23 $80.85 $81.12 $79.33 $79.92 $79.92 22,470
2022-06-22 $79.92 $81.20 $79.92 $80.70 $80.70 31,159
2022-06-21 $80.54 $80.98 $80.31 $80.87 $80.87 24,628
2022-06-17 $79.18 $80.00 $78.65 $79.55 $79.55 51,132
2022-06-16 $80.38 $80.38 $78.75 $79.16 $79.16 21,682
2022-06-15 $82.11 $82.58 $80.96 $81.67 $81.67 19,272
2022-06-14 $81.36 $82.21 $80.86 $81.33 $81.33 28,002
2022-06-13 $81.49 $82.49 $80.70 $81.11 $81.11 54,785
2022-06-10 $83.90 $83.97 $83.12 $83.20 $83.20 41,804
2022-06-09 $87.23 $87.23 $85.38 $85.41 $85.41 26,056
2022-06-08 $88.56 $88.72 $87.58 $87.74 $87.47 30,448
2022-06-07 $88.00 $89.12 $87.78 $89.01 $88.74 46,685
2022-06-06 $87.90 $88.79 $87.90 $88.36 $88.09 75,386
2022-06-03 $87.76 $87.80 $87.19 $87.34 $87.07 29,747
2022-06-02 $87.06 $88.28 $86.61 $88.23 $87.96 23,587
2022-06-01 $88.62 $88.62 $86.53 $87.54 $87.27 36,882
2022-05-31 $88.22 $89.16 $87.38 $88.50 $88.23 60,063
2022-05-27 $87.49 $88.75 $87.36 $88.75 $88.48 22,395
2022-05-26 $86.35 $87.41 $86.35 $87.23 $86.96 21,337
2022-05-25 $85.08 $86.17 $85.08 $85.85 $85.59 23,743
2022-05-24 $84.77 $85.35 $83.36 $85.30 $85.04 58,611
2022-05-23 $84.32 $85.37 $84.04 $85.02 $84.76 42,353
2022-05-20 $84.55 $84.55 $81.96 $83.35 $83.10 170,112
2022-05-19 $84.36 $84.97 $82.85 $83.91 $83.65 118,798
2022-05-18 $86.21 $86.21 $84.95 $85.21 $84.95 20,712
2022-05-17 $86.37 $86.81 $85.69 $86.81 $86.55 23,807
2022-05-16 $84.60 $85.53 $84.45 $84.97 $84.71 21,540
2022-05-13 $84.64 $85.12 $84.30 $84.76 $84.50 39,519
2022-05-12 $84.09 $84.26 $82.61 $83.96 $83.70 62,627
2022-05-11 $84.61 $86.19 $84.12 $84.19 $83.93 48,222
2022-05-10 $85.76 $86.50 $83.94 $84.67 $84.41 75,631
2022-05-09 $86.07 $86.39 $85.00 $85.32 $85.06 41,379
2022-05-06 $86.83 $87.04 $86.06 $86.76 $86.50 31,412
2022-05-05 $88.54 $88.80 $86.41 $87.15 $86.89 49,957
2022-05-04 $86.56 $89.34 $86.44 $89.25 $88.98 60,022
2022-05-03 $85.90 $87.29 $85.90 $86.41 $86.15 248,785
2022-05-02 $85.78 $86.36 $84.10 $85.59 $85.33 452,937
2022-04-29 $87.69 $87.86 $85.26 $85.49 $85.23 235,101
2022-04-28 $88.19 $88.46 $86.80 $88.23 $87.96 30,472
2022-04-27 $87.24 $88.12 $86.84 $87.42 $87.15 38,737
2022-04-26 $88.00 $88.59 $86.84 $86.84 $86.58 25,144
2022-04-25 $88.32 $89.05 $86.49 $88.88 $88.61 82,710
2022-04-22 $91.51 $91.51 $88.82 $88.89 $88.62 87,144
2022-04-21 $93.24 $93.64 $91.64 $91.74 $91.46 105,788
2022-04-20 $91.84 $92.71 $91.70 $92.57 $92.29 72,759
2022-04-19 $91.37 $91.54 $90.75 $91.26 $90.98 66,840
2022-04-18 $90.78 $91.52 $90.78 $91.22 $90.94 60,561
2022-04-14 $91.34 $91.66 $91.09 $91.23 $90.95 74,251
2022-04-13 $90.86 $91.47 $90.33 $91.38 $91.10 153,067
2022-04-12 $92.24 $92.49 $90.93 $91.22 $90.94 64,337
2022-04-11 $92.13 $92.95 $91.66 $91.77 $91.49 228,763
2022-04-08 $91.67 $92.27 $91.25 $91.91 $91.63 187,045
2022-04-07 $91.22 $91.53 $89.94 $91.18 $90.90 778,070
2022-04-06 $90.50 $91.61 $90.50 $91.17 $90.89 23,060
2022-04-05 $91.05 $91.64 $90.60 $90.66 $90.38 48,373
2022-04-04 $92.18 $92.18 $90.49 $90.67 $90.39 74,992
2022-04-01 $91.69 $92.27 $91.36 $92.11 $91.83 559,631
2022-03-31 $92.50 $93.00 $91.22 $91.22 $90.94 30,232
2022-03-30 $92.20 $92.69 $92.10 $92.52 $92.24 227,900
2022-03-29 $92.98 $92.98 $91.69 $92.22 $91.94 60,885
2022-03-28 $92.45 $92.45 $91.52 $92.02 $91.74 86,572
2022-03-25 $90.70 $92.28 $90.70 $92.28 $92.00 49,272
2022-03-24 $90.05 $90.78 $90.00 $90.77 $90.49 86,952
2022-03-23 $90.68 $90.97 $90.02 $90.04 $89.45 29,136
2022-03-22 $90.54 $91.25 $90.54 $90.86 $90.26 46,678
2022-03-21 $89.81 $89.91 $89.31 $89.87 $89.28 18,351
2022-03-18 $88.60 $88.90 $87.61 $88.90 $88.31 14,672
2022-03-17 $87.11 $88.60 $87.04 $88.60 $88.02 37,234
2022-03-16 $87.09 $87.57 $86.13 $87.53 $86.95 23,690
2022-03-15 $86.00 $86.28 $85.43 $86.18 $85.61 20,883
2022-03-14 $85.02 $85.93 $84.72 $85.04 $84.48 21,504
2022-03-11 $84.69 $85.01 $83.94 $83.94 $83.39 19,188
2022-03-10 $83.45 $84.13 $83.16 $83.80 $83.25 14,607
2022-03-09 $84.36 $84.92 $83.82 $84.22 $83.67 24,913
2022-03-08 $83.13 $84.19 $81.98 $82.05 $81.51 13,812
2022-03-07 $84.07 $84.07 $82.46 $82.48 $81.94 15,107
2022-03-04 $84.80 $84.95 $83.86 $84.72 $84.16 15,397
2022-03-03 $85.99 $86.13 $84.93 $85.80 $85.24 15,050
2022-03-02 $83.81 $86.04 $83.81 $85.53 $84.97 15,058
2022-03-01 $85.18 $85.38 $82.88 $83.21 $82.66 31,316
2022-02-28 $85.32 $86.25 $84.69 $85.97 $85.40 35,876
2022-02-25 $85.56 $87.23 $85.49 $87.18 $86.61 27,734
2022-02-24 $82.72 $84.01 $82.00 $84.00 $83.44 77,801
2022-02-23 $86.83 $86.83 $84.99 $85.08 $84.52 67,465
2022-02-22 $86.75 $87.17 $85.59 $86.12 $85.55 18,436
2022-02-18 $86.47 $87.19 $86.37 $86.74 $86.17 22,097
2022-02-17 $86.99 $87.10 $86.25 $86.47 $85.90 63,753
2022-02-16 $86.99 $88.03 $86.99 $87.80 $87.22 19,393
2022-02-15 $87.83 $87.83 $87.16 $87.48 $86.90 113,056
2022-02-14 $87.57 $87.59 $85.64 $86.36 $85.79 24,276
2022-02-11 $88.58 $89.05 $87.00 $87.46 $86.88 13,394
2022-02-10 $88.87 $89.68 $88.05 $88.45 $87.87 18,506
2022-02-09 $89.57 $89.68 $88.88 $88.89 $88.31 30,662
2022-02-08 $88.08 $88.96 $87.84 $88.81 $88.23 34,805
2022-02-07 $87.67 $88.13 $87.33 $87.50 $86.92 15,381
2022-02-04 $86.68 $88.11 $86.56 $87.35 $86.77 14,223
2022-02-03 $86.85 $87.31 $86.52 $86.53 $85.96 11,188
2022-02-02 $86.00 $87.23 $86.00 $87.15 $86.58 51,791
2022-02-01 $85.12 $86.01 $84.71 $85.94 $85.37 37,822
2022-01-31 $83.86 $85.25 $83.55 $85.25 $84.69 9,326
2022-01-28 $83.00 $84.31 $82.82 $84.31 $83.75 6,860
2022-01-27 $84.86 $86.11 $82.80 $83.26 $82.71 311,442
2022-01-26 $84.58 $85.09 $83.24 $84.06 $83.51 9,477
2022-01-25 $83.67 $84.35 $82.00 $84.19 $83.64 5,407
2022-01-24 $82.88 $84.56 $81.34 $84.53 $83.97 47,184
2022-01-21 $84.71 $84.80 $83.49 $83.49 $82.94 24,078
2022-01-20 $85.19 $86.59 $84.50 $84.58 $84.02 62,027
2022-01-19 $86.98 $86.98 $84.74 $84.75 $84.19 14,044
2022-01-18 $87.06 $87.06 $86.07 $86.42 $85.85 9,019
2022-01-14 $86.74 $87.40 $86.40 $87.38 $86.80 14,961
2022-01-13 $87.57 $88.17 $87.08 $87.36 $86.78 16,732
2022-01-12 $87.32 $87.78 $86.75 $87.26 $86.69 32,588
2022-01-11 $87.07 $87.31 $86.07 $87.31 $86.74 32,234
2022-01-10 $87.43 $87.70 $86.23 $86.88 $86.31 84,670
2022-01-07 $85.76 $87.15 $85.76 $87.15 $86.58 16,527
2022-01-06 $84.96 $85.82 $84.96 $85.65 $85.09 81,739
2022-01-05 $85.15 $85.67 $84.35 $84.35 $83.80 3,148
2022-01-04 $84.14 $85.26 $84.14 $85.12 $84.56 6,251
2022-01-03 $83.78 $83.92 $83.37 $83.51 $82.96 56,835
2021-12-31 $83.72 $83.84 $83.57 $83.57 $83.02 917
2021-12-30 $84.39 $84.39 $83.54 $83.54 $82.99 4,856
2021-12-29 $84.06 $84.16 $83.93 $84.00 $83.33 6,257
2021-12-28 $83.52 $84.17 $83.52 $83.70 $83.03 4,039
2021-12-27 $82.97 $83.52 $82.97 $83.52 $82.85 18,262
2021-12-23 $81.82 $82.70 $81.82 $82.66 $82.00 1,919
2021-12-22 $81.50 $81.78 $81.50 $81.76 $81.11 8,534
2021-12-21 $80.54 $81.75 $80.54 $81.29 $80.64 30,171
2021-12-20 $80.19 $80.19 $78.97 $79.71 $79.07 11,874
2021-12-17 $82.62 $82.83 $81.43 $81.54 $80.89 4,067
2021-12-16 $83.05 $83.63 $82.76 $83.06 $82.39 6,723
2021-12-15 $81.86 $82.39 $81.39 $82.39 $81.73 2,365
2021-12-14 $81.25 $82.21 $81.25 $81.54 $80.88 13,332
2021-12-13 $81.58 $81.58 $80.74 $80.90 $80.25 4,167
2021-12-10 $82.25 $82.25 $81.64 $81.96 $80.91 5,358
2021-12-09 $81.63 $82.19 $81.32 $81.72 $80.67 7,331
2021-12-08 $81.99 $81.99 $81.94 $81.94 $80.89 485
2021-12-07 $81.89 $82.17 $81.89 $81.93 $80.88 861
2021-12-06 $80.25 $81.77 $80.25 $81.07 $80.03 4,480
2021-12-03 $80.23 $80.23 $79.12 $79.52 $78.50 1,522
2021-12-02 $77.94 $80.48 $77.94 $80.15 $79.12 3,636
2021-12-01 $79.97 $80.24 $77.83 $77.83 $76.83 2,056
2021-11-30 $80.19 $80.19 $78.66 $78.66 $77.65 11,929
2021-11-29 $81.81 $81.81 $80.75 $81.06 $80.02 3,122
2021-11-26 $81.35 $81.38 $80.50 $81.22 $80.18 71,810
2021-11-24 $83.85 $83.85 $83.59 $83.62 $82.55 3,854
2021-11-23 $82.98 $84.10 $82.98 $84.06 $82.98 32,519
2021-11-22 $81.67 $83.25 $81.67 $82.92 $81.86 55,381
2021-11-19 $81.86 $81.89 $81.50 $81.53 $80.48 3,631
2021-11-18 $83.07 $83.11 $82.45 $82.55 $81.49 29,772
2021-11-17 $83.73 $83.73 $83.00 $83.09 $82.03 2,639
2021-11-16 $84.11 $84.47 $83.91 $83.91 $82.83 2,234
2021-11-15 $83.99 $84.02 $83.90 $83.90 $82.83 1,268
2021-11-12 $83.80 $83.99 $83.72 $83.99 $82.92 4,959
2021-11-11 $83.52 $83.89 $83.52 $83.89 $82.82 1,075
2021-11-10 $83.68 $84.01 $83.64 $83.64 $82.57 1,870
2021-11-09 $84.00 $84.00 $83.34 $83.60 $82.53 13,101
2021-11-08 $84.63 $84.71 $84.07 $84.18 $83.10 3,462
2021-11-05 $84.77 $84.92 $84.08 $84.25 $83.17 1,580
2021-11-04 $84.74 $84.74 $83.19 $83.63 $82.56 3,098
2021-11-03 $84.04 $85.27 $84.04 $84.97 $83.89 1,931
2021-11-02 $83.94 $84.04 $83.87 $84.04 $82.96 1,732
2021-11-01 $84.04 $84.04 $83.52 $83.97 $82.89 1,382
2021-10-29 $84.13 $84.13 $83.47 $83.54 $82.47 3,121
2021-10-28 $83.68 $84.49 $83.68 $84.49 $83.40 3,579
2021-10-27 $84.32 $84.32 $83.30 $83.30 $82.23 2,265
2021-10-26 $84.91 $85.14 $84.47 $84.47 $83.39 3,419
2021-10-25 $84.80 $84.95 $84.68 $84.87 $83.78 3,791
2021-10-22 $84.46 $84.92 $84.44 $84.86 $83.77 2,701
2021-10-21 $84.20 $84.20 $83.61 $84.12 $83.04 2,474
2021-10-20 $83.10 $84.15 $83.10 $84.15 $83.07 5,388
2021-10-19 $82.75 $83.05 $82.63 $82.97 $81.91 5,606
2021-10-18 $82.20 $82.21 $81.82 $81.93 $80.88 7,757
2021-10-15 $83.00 $83.30 $82.56 $82.56 $81.50 4,971
2021-10-14 $81.94 $82.56 $81.94 $82.45 $81.39 7,227
2021-10-13 $81.69 $81.69 $79.93 $81.22 $80.18 47,305
2021-10-12 $81.89 $81.90 $81.49 $81.54 $80.50 105,526
2021-10-11 $81.93 $82.82 $81.69 $81.69 $80.64 2,824
2021-10-08 $81.30 $81.91 $81.30 $81.83 $80.78 2,792
2021-10-07 $81.41 $81.88 $81.18 $81.18 $80.14 3,245
2021-10-06 $79.50 $80.52 $79.18 $80.52 $79.49 5,988
2021-10-05 $78.82 $80.37 $78.82 $80.11 $79.09 5,916
2021-10-04 $78.75 $79.10 $78.63 $78.68 $77.67 2,509
2021-10-01 $78.40 $79.20 $78.40 $79.20 $78.18 712
2021-09-30 $79.77 $79.83 $78.20 $78.20 $77.20 8,707
2021-09-29 $78.95 $79.69 $78.93 $79.32 $78.30 45,040
2021-09-28 $80.02 $80.02 $78.86 $78.86 $77.85 1,515
2021-09-27 $79.67 $80.42 $79.67 $80.10 $79.08 11,571
2021-09-24 $78.77 $79.28 $78.77 $79.03 $78.02 5,773
2021-09-23 $79.53 $79.89 $79.19 $79.21 $77.71 21,926
2021-09-22 $78.23 $78.78 $78.23 $78.42 $76.93 2,960
2021-09-21 $78.38 $78.38 $77.61 $77.61 $76.13 512
2021-09-20 $77.85 $78.12 $76.95 $77.99 $76.51 4,278
2021-09-17 $80.36 $80.36 $79.52 $79.59 $78.08 1,447
2021-09-16 $80.12 $80.12 $80.03 $80.03 $78.51 611
2021-09-15 $79.59 $80.47 $79.59 $80.28 $78.75 1,682
2021-09-14 $80.78 $80.78 $79.47 $79.65 $78.14 17,245
2021-09-13 $80.09 $80.63 $80.09 $80.63 $79.10 6,742
2021-09-10 $80.72 $80.72 $79.71 $79.71 $78.20 983
2021-09-09 $80.46 $81.29 $80.39 $80.39 $78.86 11,288
2021-09-08 $79.99 $80.70 $79.99 $80.64 $79.11 14,720
2021-09-07 $81.24 $81.24 $80.30 $80.30 $78.78 8,525
2021-09-03 $81.00 $81.39 $81.00 $81.31 $79.76 1,906
2021-09-02 $81.83 $81.83 $81.33 $81.51 $79.96 4,173
2021-09-01 $81.69 $81.75 $81.10 $81.45 $79.91 2,833
2021-08-31 $81.43 $82.19 $81.43 $81.72 $80.17 1,221
2021-08-30 $81.73 $82.20 $81.52 $81.52 $79.97 3,968
2021-08-27 $82.14 $82.47 $82.14 $82.47 $80.90 5,546
2021-08-26 $82.30 $82.30 $81.39 $81.39 $79.84 6,350
2021-08-25 $81.86 $82.76 $81.86 $82.30 $80.74 1,942
2021-08-24 $81.72 $81.97 $81.72 $81.76 $80.21 4,094
2021-08-23 $81.60 $82.10 $81.58 $81.58 $80.03 4,171
2021-08-20 $80.39 $81.43 $80.39 $81.15 $79.61 1,607
2021-08-19 $80.57 $80.57 $80.00 $80.41 $78.88 26,530
2021-08-18 $81.27 $81.61 $80.89 $80.89 $79.35 1,440
2021-08-17 $81.31 $81.57 $81.07 $81.31 $79.76 1,482
2021-08-16 $80.93 $81.64 $80.92 $81.64 $80.09 7,661
2021-08-13 $81.80 $81.81 $81.42 $81.47 $79.92 4,592
2021-08-12 $81.58 $81.72 $81.33 $81.54 $79.99 2,863
2021-08-11 $80.92 $81.51 $80.70 $81.47 $79.92 4,347
2021-08-10 $80.13 $80.85 $80.13 $80.57 $79.04 5,028
2021-08-09 $79.47 $80.19 $79.07 $79.93 $78.41 7,554
2021-08-06 $79.39 $79.72 $79.39 $79.59 $78.08 5,309
2021-08-05 $77.46 $78.10 $77.46 $78.10 $76.62 840
2021-08-04 $77.20 $77.64 $77.20 $77.23 $75.76 1,650
2021-08-03 $76.89 $78.03 $76.68 $77.93 $76.45 2,322
2021-08-02 $77.85 $77.85 $77.36 $77.36 $75.89 4,688
2021-07-30 $77.55 $77.90 $77.33 $77.33 $75.86 19,037
2021-07-29 $77.20 $77.82 $77.20 $77.71 $76.23 958
2021-07-28 $77.45 $77.45 $76.22 $76.57 $75.12 1,451
2021-07-27 $76.55 $77.22 $76.55 $77.22 $75.75 1,376
2021-07-26 $76.50 $77.25 $76.50 $77.12 $75.66 5,832
2021-07-23 $77.01 $77.01 $76.48 $76.80 $75.34 2,412
2021-07-22 $76.88 $76.98 $76.54 $76.54 $75.09 1,021
2021-07-21 $77.64 $78.17 $77.49 $77.50 $76.03 1,237
2021-07-20 $75.14 $77.10 $75.14 $76.51 $75.06 11,359
2021-07-19 $75.56 $75.56 $74.36 $74.76 $73.34 6,859
2021-07-16 $77.65 $77.65 $77.01 $77.01 $75.54 1,304
2021-07-15 $75.98 $77.49 $75.65 $77.30 $75.83 2,501
2021-07-14 $77.04 $77.23 $76.85 $76.93 $75.47 1,118
2021-07-13 $77.47 $77.50 $77.00 $77.00 $75.54 6,306
2021-07-12 $77.92 $78.11 $77.92 $78.11 $76.63 3,700
2021-07-09 $76.50 $77.43 $76.50 $77.41 $75.94 1,954
2021-07-08 $76.24 $76.27 $75.21 $75.38 $73.95 4,127
2021-07-07 $76.70 $77.52 $76.70 $77.43 $75.96 3,796
2021-07-06 $76.88 $77.11 $76.72 $77.11 $75.65 3,916
2021-07-02 $78.05 $78.20 $77.88 $78.10 $76.62 952
2021-07-01 $77.59 $78.44 $77.56 $78.29 $76.80 2,100
2021-06-30 $77.30 $77.40 $77.26 $77.40 $75.93 2,512
2021-06-29 $77.68 $77.68 $77.18 $77.25 $75.78 5,725
2021-06-28 $78.38 $78.57 $77.06 $77.28 $75.81 6,432
2021-06-25 $77.56 $78.45 $77.56 $78.39 $76.90 5,035
2021-06-24 $76.72 $77.38 $76.72 $77.27 $75.80 2,945
2021-06-23 $76.46 $76.88 $76.43 $76.48 $75.03 14,327
2021-06-22 $76.64 $76.79 $76.15 $76.56 $75.11 107,581
2021-06-21 $75.13 $76.52 $75.13 $76.52 $75.06 5,380
2021-06-18 $75.85 $75.85 $74.78 $74.81 $73.39 4,750
2021-06-17 $79.28 $79.28 $76.55 $76.66 $75.20 7,025
2021-06-16 $79.15 $79.36 $78.87 $79.17 $77.66 5,739
2021-06-15 $78.91 $79.92 $78.81 $79.59 $78.08 11,997
2021-06-14 $79.37 $79.37 $78.74 $78.90 $77.40 6,169
2021-06-11 $79.23 $79.56 $79.23 $79.48 $77.97 4,032
2021-06-10 $80.08 $80.08 $79.16 $79.16 $77.65 5,877
2021-06-09 $80.41 $80.49 $80.11 $80.11 $78.29 5,916
2021-06-08 $80.43 $81.11 $80.40 $81.11 $79.27 1,613
2021-06-07 $81.90 $81.90 $80.90 $80.91 $79.08 3,319
2021-06-04 $81.86 $81.86 $81.19 $81.82 $79.97 6,351
2021-06-03 $81.28 $82.01 $81.28 $81.73 $79.88 6,187
2021-06-02 $81.70 $81.74 $81.54 $81.61 $79.76 6,334
2021-06-01 $81.98 $82.18 $81.47 $81.71 $79.86 23,350
2021-05-28 $81.20 $81.29 $80.96 $81.29 $79.45 1,280
2021-05-27 $80.42 $81.08 $80.29 $81.08 $79.24 4,537
2021-05-26 $79.51 $80.12 $79.46 $80.00 $78.19 125,817
2021-05-25 $80.27 $80.36 $79.52 $79.52 $77.72 3,803
2021-05-24 $80.66 $80.77 $80.47 $80.69 $78.86 10,772
2021-05-21 $80.88 $81.37 $80.63 $80.63 $78.80 5,186
2021-05-20 $80.15 $80.64 $80.09 $80.53 $78.70 10,947
2021-05-19 $79.78 $80.35 $79.05 $80.35 $78.53 10,167
2021-05-18 $81.33 $81.48 $81.02 $81.02 $79.19 3,565
2021-05-17 $82.10 $82.10 $81.27 $81.76 $79.90 11,581
2021-05-14 $81.34 $82.04 $81.28 $82.04 $80.18 11,030
2021-05-13 $78.75 $81.10 $78.58 $80.94 $79.10 8,644
2021-05-12 $80.37 $80.37 $79.07 $79.12 $77.33 8,298
2021-05-11 $81.60 $81.60 $80.17 $80.21 $78.39 7,208
2021-05-10 $82.60 $83.04 $82.00 $82.00 $80.14 11,261
2021-05-07 $81.70 $82.21 $81.70 $82.20 $80.34 5,387
2021-05-06 $80.91 $81.49 $80.80 $81.49 $79.64 4,249
2021-05-05 $79.73 $80.66 $79.54 $80.53 $78.71 10,900
2021-05-04 $79.75 $80.10 $79.72 $80.10 $78.29 1,677
2021-05-03 $80.00 $80.47 $79.86 $79.86 $78.06 9,639
2021-04-30 $79.35 $79.40 $79.00 $79.11 $77.32 7,526
2021-04-29 $79.09 $79.70 $79.06 $79.40 $77.60 2,648
2021-04-28 $78.94 $78.99 $78.29 $78.40 $76.63 4,667
2021-04-27 $78.48 $78.73 $78.42 $78.73 $76.94 3,589
2021-04-26 $79.02 $79.30 $78.25 $78.25 $76.48 7,029
2021-04-23 $77.75 $78.60 $77.75 $78.54 $76.76 9,500
2021-04-22 $77.89 $77.95 $77.36 $77.65 $75.89 10,698
2021-04-21 $76.31 $78.12 $76.31 $78.10 $76.33 1,313
2021-04-20 $77.53 $77.53 $76.49 $76.90 $75.16 2,250
2021-04-19 $77.66 $77.66 $77.37 $77.60 $75.84 2,372
2021-04-16 $77.57 $78.00 $77.57 $77.79 $76.03 23,138
2021-04-15 $77.30 $77.46 $77.14 $77.26 $75.51 4,278
2021-04-14 $76.41 $77.34 $76.41 $77.07 $75.32 12,558
2021-04-13 $76.35 $76.43 $76.18 $76.33 $74.60 1,465
2021-04-12 $75.88 $76.45 $75.88 $76.44 $74.71 13,372
2021-04-09 $75.74 $75.90 $75.65 $75.90 $74.18 1,356
2021-04-08 $75.80 $75.80 $75.12 $75.44 $73.73 3,105
2021-04-07 $75.87 $75.87 $75.40 $75.80 $74.08 2,591
2021-04-06 $75.58 $75.86 $75.41 $75.61 $73.90 6,303
2021-04-05 $75.44 $75.62 $75.30 $75.51 $73.80 6,211
2021-04-01 $74.28 $74.94 $74.28 $74.94 $73.25 2,153
2021-03-31 $75.42 $75.42 $74.26 $74.26 $72.58 5,941
2021-03-30 $74.78 $75.41 $74.78 $75.13 $73.43 7,029
2021-03-29 $74.25 $74.92 $74.04 $74.61 $72.92 7,361
2021-03-26 $74.69 $74.76 $74.36 $74.76 $73.06 4,810
2021-03-25 $72.81 $74.43 $72.52 $74.39 $72.70 19,456
2021-03-24 $74.43 $74.47 $73.53 $73.53 $71.31 4,373
2021-03-23 $73.95 $73.95 $73.21 $73.25 $71.03 1,772
2021-03-22 $74.52 $74.52 $73.86 $74.04 $71.80 18,357
2021-03-19 $76.58 $76.58 $74.83 $74.85 $72.59 18,243
2021-03-18 $75.77 $78.45 $75.77 $76.28 $73.98 6,732
2021-03-17 $75.65 $75.94 $75.32 $75.94 $73.64 1,471
2021-03-16 $76.03 $76.03 $74.98 $75.65 $73.36 5,614
2021-03-15 $76.68 $76.68 $75.75 $76.60 $74.28 2,934
2021-03-12 $76.28 $76.28 $76.00 $76.24 $73.94 25,572
2021-03-11 $75.50 $75.66 $75.30 $75.30 $73.03 3,302
2021-03-10 $74.99 $75.53 $74.69 $75.47 $73.18 6,531
2021-03-09 $74.58 $75.06 $74.14 $74.27 $72.02 9,093
2021-03-08 $74.01 $76.04 $74.01 $74.91 $72.64 109,199
2021-03-05 $72.40 $73.65 $72.04 $73.65 $71.43 8,998
2021-03-04 $72.81 $72.81 $70.95 $71.66 $69.50 16,976
2021-03-03 $73.25 $73.72 $72.85 $72.85 $70.65 107,637
2021-03-02 $72.48 $72.98 $72.48 $72.50 $70.31 2,870
2021-03-01 $71.60 $72.74 $71.60 $72.61 $70.41 3,324
2021-02-26 $71.71 $71.71 $70.95 $70.95 $68.80 24,135
2021-02-25 $73.54 $73.54 $71.65 $71.65 $69.48 2,920
2021-02-24 $72.65 $73.59 $72.65 $73.25 $71.03 6,959
2021-02-23 $72.00 $72.16 $71.65 $72.07 $69.89 9,265
2021-02-22 $70.14 $71.64 $70.14 $71.64 $69.48 1,310
2021-02-19 $70.26 $70.54 $70.26 $70.32 $68.20 4,093
2021-02-18 $70.18 $70.18 $69.56 $69.99 $67.88 874
2021-02-17 $69.46 $70.36 $69.46 $70.36 $68.23 3,019
2021-02-16 $69.92 $70.32 $69.73 $69.73 $67.62 29,326
2021-02-12 $69.77 $70.26 $69.53 $69.81 $67.70 3,605
2021-02-11 $69.91 $69.96 $69.62 $69.93 $67.82 1,757
2021-02-10 $70.15 $70.15 $69.59 $69.73 $67.62 1,809
2021-02-09 $69.53 $70.03 $69.53 $69.79 $67.68 9,046
2021-02-08 $69.26 $69.57 $69.17 $69.57 $67.47 2,175
2021-02-05 $68.72 $69.16 $68.72 $68.87 $66.79 5,200
2021-02-04 $67.83 $68.65 $67.83 $68.65 $66.57 3,720
2021-02-03 $66.89 $67.12 $66.89 $67.12 $65.09 1,369
2021-02-02 $66.38 $67.20 $66.36 $66.93 $64.90 3,559
2021-02-01 $65.41 $65.94 $65.36 $65.94 $63.95 1,695
2021-01-29 $66.59 $66.59 $65.00 $65.29 $63.32 14,982
2021-01-28 $66.24 $67.00 $66.24 $66.76 $64.74 1,994
2021-01-27 $66.75 $66.88 $65.47 $65.66 $63.68 4,343
2021-01-26 $68.43 $68.43 $67.57 $67.58 $65.54 4,043
2021-01-25 $68.05 $68.52 $68.05 $68.35 $66.28 4,572
2021-01-22 $68.78 $68.78 $68.07 $68.54 $66.47 3,309
2021-01-21 $70.31 $70.58 $69.36 $69.36 $67.27 3,431
2021-01-20 $70.00 $70.09 $69.86 $70.09 $67.97 1,959
2021-01-19 $69.55 $70.07 $69.55 $69.94 $67.83 5,036
2021-01-15 $68.91 $69.47 $68.50 $69.22 $67.13 12,988
2021-01-14 $69.89 $69.89 $69.50 $69.50 $67.40 1,046
2021-01-13 $69.35 $69.65 $69.35 $69.43 $67.33 6,209
2021-01-12 $69.23 $69.58 $69.23 $69.58 $67.47 1,247
2021-01-11 $68.32 $68.93 $68.32 $68.66 $66.59 2,337
2021-01-08 $68.97 $69.20 $68.37 $68.94 $66.85 1,328
2021-01-07 $69.18 $69.20 $69.14 $69.20 $67.11 1,362
2021-01-06 $68.05 $69.16 $68.01 $69.06 $66.97 5,667
2021-01-05 $66.20 $66.20 $65.61 $66.04 $64.04 1,973
2021-01-04 $67.60 $67.60 $65.71 $65.97 $63.98 3,982
2020-12-31 $66.91 $67.50 $66.91 $67.50 $65.46 2,489
2020-12-30 $67.04 $67.10 $66.67 $66.87 $64.85 2,171
2020-12-29 $67.02 $67.02 $66.36 $66.37 $64.36 1,340
2020-12-28 $67.09 $67.30 $66.71 $66.76 $64.74 3,333
2020-12-24 $66.64 $66.64 $66.64 $66.64 $64.62 36
2020-12-23 $66.13 $66.78 $66.13 $66.64 $64.62 6,471
2020-12-22 $66.27 $66.27 $65.86 $65.86 $63.87 1,112
2020-12-21 $66.46 $66.46 $65.40 $66.36 $64.35 5,721
2020-12-18 $67.29 $67.29 $66.29 $66.58 $64.56 4,767
2020-12-17 $66.84 $67.16 $66.82 $67.05 $65.03 2,115
2020-12-16 $67.02 $67.04 $66.77 $66.96 $64.93 1,737
2020-12-15 $65.97 $66.73 $65.97 $66.73 $64.71 2,645
2020-12-14 $66.00 $66.06 $65.60 $65.60 $63.61 1,318
2020-12-11 $66.66 $66.66 $66.39 $66.50 $64.18 1,074
2020-12-10 $66.68 $67.14 $66.68 $67.14 $64.80 675
2020-12-09 $66.87 $66.89 $66.66 $66.89 $64.56 2,100
2020-12-08 $65.71 $66.65 $65.71 $66.59 $64.27 7,413
2020-12-07 $66.55 $66.61 $65.92 $66.09 $63.79 4,567
2020-12-04 $66.55 $67.05 $66.55 $67.04 $64.71 3,261
2020-12-03 $65.73 $66.36 $65.73 $65.92 $63.63 6,717
2020-12-02 $65.43 $65.91 $65.43 $65.91 $63.62 1,128
2020-12-01 $65.45 $65.66 $65.40 $65.66 $63.38 5,027
2020-11-30 $65.41 $65.41 $64.19 $64.19 $61.96 4,961
2020-11-27 $66.90 $66.90 $65.82 $65.82 $63.53 921
2020-11-25 $65.99 $66.36 $65.81 $66.36 $64.05 2,747
2020-11-24 $66.49 $67.11 $66.49 $67.11 $64.78 10,773
2020-11-23 $65.51 $65.83 $65.29 $65.75 $63.46 2,924
2020-11-20 $65.22 $65.22 $64.53 $64.91 $62.65 4,373
2020-11-19 $64.77 $65.09 $64.76 $65.05 $62.78 3,479
2020-11-18 $65.64 $66.39 $65.24 $65.24 $62.97 5,380
2020-11-17 $65.73 $65.73 $65.00 $65.53 $63.25 8,941
2020-11-16 $65.56 $65.72 $65.12 $65.72 $63.43 4,950
2020-11-13 $63.43 $64.25 $63.43 $64.25 $62.02 2,499
2020-11-12 $63.46 $63.46 $62.89 $62.89 $60.70 1,304
2020-11-11 $63.76 $64.00 $63.71 $64.00 $61.77 2,332
2020-11-10 $63.77 $65.08 $63.59 $64.83 $62.57 36,096
2020-11-09 $63.64 $64.53 $63.00 $63.56 $61.35 19,639
2020-11-06 $59.93 $60.19 $59.56 $59.65 $57.58 1,902
2020-11-05 $58.75 $60.46 $58.75 $60.00 $57.91 6,586
2020-11-04 $59.42 $59.72 $58.70 $58.70 $56.66 8,435
2020-11-03 $59.15 $59.93 $59.15 $59.42 $57.35 20,282
2020-11-02 $57.66 $58.53 $57.31 $58.40 $56.37 6,038
2020-10-30 $56.52 $57.13 $56.32 $56.58 $54.62 3,260
2020-10-29 $56.14 $57.34 $56.14 $56.93 $54.95 4,618
2020-10-28 $56.09 $56.68 $55.98 $56.13 $54.18 6,830
2020-10-27 $58.32 $58.32 $56.93 $56.94 $54.96 15,812
2020-10-26 $59.32 $59.32 $58.05 $58.24 $56.21 4,139
2020-10-23 $59.63 $59.81 $59.57 $59.70 $57.63 1,288
2020-10-22 $58.58 $59.48 $58.58 $59.34 $57.28 19,268
2020-10-21 $57.54 $58.90 $57.54 $58.79 $56.74 6,075
2020-10-20 $57.67 $58.20 $57.54 $57.74 $55.73 17,110
2020-10-19 $58.17 $58.17 $57.05 $57.05 $55.07 2,873
2020-10-16 $58.10 $58.29 $57.59 $57.89 $55.88 3,386
2020-10-15 $57.50 $58.02 $57.50 $57.90 $55.89 4,027
2020-10-14 $57.82 $58.65 $57.61 $57.61 $55.61 10,235
2020-10-13 $59.17 $59.17 $57.95 $57.95 $55.94 6,597
2020-10-12 $58.67 $59.54 $58.67 $59.46 $57.39 337,237
2020-10-09 $58.50 $58.91 $58.49 $58.58 $56.54 366,694
2020-10-08 $57.79 $58.76 $57.79 $58.55 $56.51 3,179
2020-10-07 $57.77 $58.11 $57.43 $57.84 $55.83 2,002
2020-10-06 $57.37 $58.22 $56.96 $56.96 $54.98 4,791
2020-10-05 $57.16 $57.71 $57.16 $57.59 $55.59 2,935
2020-10-02 $54.82 $56.59 $54.82 $56.41 $54.45 2,172
2020-10-01 $55.35 $55.96 $55.35 $55.66 $53.72 26,237
2020-09-30 $55.45 $56.07 $55.30 $55.74 $53.80 2,583
2020-09-29 $55.45 $55.58 $54.93 $55.28 $53.36 4,989
2020-09-28 $55.09 $56.10 $55.09 $55.68 $53.74 8,111
2020-09-25 $53.58 $54.38 $53.58 $54.38 $52.49 1,693
2020-09-24 $53.65 $54.70 $53.14 $54.01 $52.13 2,646
2020-09-23 $55.68 $55.77 $53.89 $53.89 $52.02 82,687
2020-09-22 $55.86 $56.18 $55.25 $55.62 $53.33 19,040
2020-09-21 $57.02 $57.02 $54.90 $55.88 $53.58 18,967
2020-09-18 $57.34 $57.82 $57.12 $57.12 $54.77 22,034
2020-09-17 $57.04 $57.37 $56.90 $57.33 $54.97 10,769
2020-09-16 $57.20 $58.21 $57.20 $57.60 $55.23 8,258
2020-09-15 $57.94 $57.99 $57.08 $57.09 $54.74 3,608
2020-09-14 $57.98 $58.30 $57.96 $58.21 $55.81 6,304
2020-09-11 $57.16 $57.81 $57.06 $57.50 $55.13 27,445
2020-09-10 $58.22 $58.23 $57.28 $57.28 $54.92 2,991
2020-09-09 $57.95 $58.49 $57.95 $58.11 $55.71 2,319
2020-09-08 $58.49 $58.49 $57.00 $57.45 $55.08 6,554
2020-09-04 $59.18 $59.38 $58.84 $59.04 $56.61 26,783
2020-09-03 $59.54 $60.17 $58.29 $58.54 $56.13 32,853
2020-09-02 $58.81 $59.41 $58.81 $59.41 $56.96 8,257
2020-09-01 $58.59 $58.78 $58.27 $58.53 $56.12 30,189
2020-08-31 $58.56 $58.67 $58.41 $58.61 $56.19 4,604
2020-08-28 $59.51 $59.51 $58.90 $59.16 $56.72 3,895
2020-08-27 $59.08 $59.65 $59.08 $59.32 $56.88 5,981
2020-08-26 $58.58 $58.58 $58.13 $58.14 $55.75 5,208
2020-08-25 $59.08 $59.08 $58.48 $58.64 $56.23 2,413
2020-08-24 $57.49 $58.55 $57.37 $58.55 $56.14 6,306
2020-08-21 $57.91 $57.91 $57.20 $57.27 $54.91 4,009
2020-08-20 $57.48 $58.09 $57.25 $57.82 $55.44 4,579
2020-08-19 $58.39 $58.56 $58.14 $58.14 $55.75 2,018
2020-08-18 $58.68 $58.76 $58.29 $58.29 $55.88 5,432
2020-08-17 $59.59 $59.59 $58.54 $58.56 $56.15 6,230
2020-08-14 $59.24 $59.84 $59.24 $59.50 $57.05 3,372
2020-08-13 $59.23 $59.54 $58.61 $59.41 $56.96 5,238
2020-08-12 $60.95 $60.95 $59.49 $59.52 $57.07 39,601
2020-08-11 $61.25 $61.61 $60.20 $60.22 $57.73 7,886
2020-08-10 $59.60 $60.21 $59.46 $60.04 $57.57 41,852
2020-08-07 $57.26 $59.25 $57.26 $59.25 $56.81 71,679
2020-08-06 $58.24 $58.25 $57.55 $57.55 $55.18 2,236
2020-08-05 $57.97 $58.26 $57.97 $58.15 $55.75 7,283
2020-08-04 $57.32 $57.32 $56.93 $56.93 $54.58 11,288
2020-08-03 $57.20 $58.00 $57.20 $57.63 $55.25 7,815
2020-07-31 $57.35 $57.35 $56.62 $57.34 $54.98 14,471
2020-07-30 $56.90 $57.48 $56.38 $57.17 $54.81 6,994
2020-07-29 $57.45 $58.14 $57.09 $58.09 $55.70 5,176
2020-07-28 $57.04 $57.39 $57.04 $57.09 $54.73 1,739
2020-07-27 $57.70 $57.70 $57.18 $57.42 $55.06 5,390
2020-07-24 $58.42 $58.55 $57.96 $58.09 $55.70 1,964
2020-07-23 $58.55 $58.89 $58.32 $58.56 $56.15 12,387
2020-07-22 $57.81 $58.43 $57.68 $58.43 $56.03 7,362
2020-07-21 $57.97 $58.42 $57.71 $57.87 $55.49 17,102
2020-07-20 $57.10 $57.45 $57.00 $57.17 $54.82 36,967
2020-07-17 $57.94 $57.94 $57.35 $57.72 $55.34 8,756
2020-07-16 $56.66 $58.26 $56.66 $57.86 $55.48 38,828
2020-07-15 $57.32 $57.32 $56.35 $57.07 $54.72 35,900
2020-07-14 $54.71 $55.82 $54.71 $55.78 $53.48 60,084
2020-07-13 $55.00 $55.26 $54.30 $54.58 $52.33 14,512
2020-07-10 $53.10 $54.47 $52.98 $54.47 $52.23 6,440
2020-07-09 $54.25 $54.25 $52.27 $52.53 $50.37 15,600
2020-07-08 $53.45 $54.17 $53.39 $54.05 $51.82 16,730
2020-07-07 $54.32 $54.50 $53.43 $53.58 $51.37 7,800
2020-07-06 $54.47 $55.64 $54.41 $54.76 $52.50 10,600
2020-07-02 $55.35 $55.46 $53.74 $53.77 $51.56 8,379
2020-07-01 $54.69 $55.11 $53.86 $53.86 $51.64 32,387
2020-06-30 $53.75 $55.07 $53.75 $55.01 $52.74 8,615
2020-06-29 $53.70 $54.18 $53.24 $53.79 $51.57 5,910
2020-06-26 $54.05 $54.21 $52.72 $52.98 $50.80 5,962
2020-06-25 $53.18 $54.65 $53.18 $54.65 $52.40 10,133
2020-06-24 $54.39 $54.48 $53.32 $53.50 $51.30 4,451
2020-06-23 $56.00 $56.19 $55.58 $55.58 $53.29 4,368
2020-06-22 $55.26 $55.68 $54.87 $55.38 $53.10 6,456
2020-06-19 $57.15 $57.15 $55.26 $55.70 $53.41 11,359
2020-06-18 $55.50 $56.59 $55.50 $56.31 $53.99 4,341
2020-06-17 $56.77 $56.95 $55.94 $55.94 $53.64 6,095
2020-06-16 $58.19 $58.19 $56.20 $56.56 $54.23 9,530
2020-06-15 $53.30 $56.16 $53.30 $55.94 $53.64 7,692
2020-06-12 $56.10 $56.10 $53.98 $55.23 $52.75 12,914
2020-06-11 $55.92 $56.59 $53.94 $54.01 $51.58 37,043
2020-06-10 $60.61 $60.61 $58.50 $58.62 $55.99 10,207
2020-06-09 $61.20 $61.21 $60.51 $60.91 $58.17 16,566
2020-06-08 $61.70 $62.44 $61.50 $62.44 $59.63 12,185
2020-06-05 $62.06 $62.06 $60.10 $60.75 $58.02 22,264
2020-06-04 $56.70 $58.09 $56.15 $58.09 $55.48 16,160
2020-06-03 $55.74 $57.11 $55.74 $56.75 $54.20 13,204
2020-06-02 $53.86 $55.19 $53.86 $54.88 $52.41 9,094
2020-06-01 $53.74 $54.34 $53.59 $54.15 $51.72 27,914
2020-05-29 $53.84 $54.19 $53.18 $53.83 $51.41 16,355
2020-05-28 $55.37 $55.37 $54.31 $54.41 $51.97 9,893
2020-05-27 $55.86 $55.86 $54.36 $54.76 $52.30 11,269
2020-05-26 $53.08 $53.91 $53.08 $53.14 $50.75 14,201
2020-05-22 $51.11 $51.58 $50.90 $51.48 $49.17 14,915
2020-05-21 $50.75 $51.48 $50.55 $51.34 $49.03 5,773
2020-05-20 $50.00 $50.58 $50.00 $50.24 $47.98 3,100
2020-05-19 $50.15 $50.29 $49.37 $49.37 $47.15 4,578
2020-05-18 $49.41 $50.72 $49.41 $50.32 $48.06 16,187
2020-05-15 $46.47 $47.75 $46.36 $47.74 $45.59 9,747
2020-05-14 $45.50 $47.22 $44.48 $47.19 $45.07 10,722
2020-05-13 $48.25 $48.25 $46.25 $46.42 $44.33 7,916
2020-05-12 $50.59 $50.59 $48.56 $48.57 $46.39 11,620
2020-05-11 $50.25 $50.53 $49.54 $50.19 $47.93 11,534
2020-05-08 $50.34 $50.92 $49.91 $50.91 $48.62 8,428
2020-05-07 $49.37 $50.41 $49.37 $49.72 $47.49 14,970
2020-05-06 $49.93 $49.93 $48.08 $48.08 $45.92 39,877
2020-05-05 $50.05 $50.87 $49.99 $50.00 $47.75 6,441
2020-05-04 $48.89 $49.68 $48.89 $49.56 $47.33 14,004
2020-05-01 $51.68 $51.68 $49.65 $49.67 $47.44 10,018
2020-04-30 $53.50 $53.50 $51.98 $51.99 $49.65 13,793
2020-04-29 $53.48 $54.33 $53.27 $54.06 $51.63 7,666
2020-04-28 $52.67 $53.16 $52.32 $52.36 $50.01 6,467
2020-04-27 $50.75 $51.85 $50.63 $51.71 $49.39 13,312
2020-04-24 $49.54 $50.17 $49.03 $50.05 $47.80 5,181
2020-04-23 $49.80 $50.50 $49.32 $49.32 $47.10 14,544
2020-04-22 $50.70 $50.70 $49.77 $49.92 $47.68 9,931
2020-04-21 $50.05 $50.85 $49.85 $49.85 $47.61 8,306
2020-04-20 $52.35 $52.35 $51.11 $51.63 $49.31 11,073
2020-04-17 $52.25 $52.80 $51.69 $52.80 $50.43 10,621
2020-04-16 $50.58 $50.91 $50.00 $50.22 $47.96 11,161
2020-04-15 $52.34 $52.34 $51.25 $51.25 $48.95 13,292
2020-04-14 $54.49 $54.75 $53.42 $54.06 $51.63 16,830
2020-04-13 $55.28 $55.28 $52.85 $53.04 $50.66 18,529
2020-04-09 $53.05 $55.40 $53.05 $54.85 $52.39 37,753
2020-04-08 $50.83 $52.21 $50.10 $51.97 $49.63 15,766
2020-04-07 $51.24 $52.43 $50.08 $50.08 $47.83 15,643
2020-04-06 $47.85 $49.26 $47.83 $49.10 $46.89 25,470
2020-04-03 $47.05 $47.20 $45.55 $46.06 $43.99 14,380
2020-04-02 $46.23 $48.24 $46.20 $47.14 $45.02 15,045
2020-04-01 $47.55 $47.81 $46.27 $46.66 $44.56 18,886
2020-03-31 $51.61 $51.61 $49.52 $49.57 $47.34 23,776
2020-03-30 $49.41 $51.36 $48.59 $51.36 $49.05 9,461
2020-03-27 $49.20 $51.28 $48.64 $49.48 $47.26 24,035
2020-03-26 $48.56 $50.97 $48.18 $50.97 $48.68 34,441
2020-03-25 $45.73 $49.85 $45.10 $47.60 $45.46 24,887
2020-03-24 $43.01 $46.25 $42.93 $46.25 $43.71 16,559
2020-03-23 $42.14 $42.41 $40.27 $41.64 $39.35 26,399
2020-03-20 $44.29 $45.35 $43.05 $43.05 $40.68 21,591
2020-03-19 $42.77 $45.00 $42.10 $44.17 $41.74 30,582
2020-03-18 $44.75 $45.89 $41.06 $43.76 $41.35 26,241
2020-03-17 $46.83 $48.51 $45.41 $48.48 $45.81 21,392
2020-03-16 $47.82 $49.76 $46.27 $46.27 $43.73 18,259
2020-03-13 $51.63 $53.38 $49.33 $53.13 $50.21 23,602
2020-03-12 $51.55 $53.00 $49.90 $49.90 $47.16 26,860
2020-03-11 $57.85 $58.18 $55.85 $56.48 $53.37 12,581
2020-03-10 $59.62 $59.70 $57.36 $59.70 $56.42 21,170
2020-03-09 $57.75 $60.00 $56.18 $57.63 $54.46 20,340
2020-03-06 $63.58 $63.58 $62.11 $63.52 $60.03 4,073
2020-03-05 $65.37 $65.57 $64.40 $64.61 $61.06 3,001
2020-03-04 $66.05 $67.64 $65.50 $67.64 $63.92 2,899
2020-03-03 $66.67 $67.62 $64.88 $65.24 $61.65 13,896
2020-03-02 $63.74 $67.26 $63.74 $67.26 $63.56 7,239
2020-02-28 $64.19 $64.32 $62.88 $63.68 $60.18 21,622
2020-02-27 $68.52 $68.76 $66.51 $66.51 $62.85 26,628
2020-02-26 $70.37 $71.01 $69.53 $69.53 $65.71 10,522
2020-02-25 $72.00 $72.01 $70.02 $70.20 $66.34 6,779
2020-02-24 $72.68 $72.94 $71.91 $72.16 $68.19 6,275
2020-02-21 $74.56 $74.56 $74.26 $74.37 $70.28 1,229
2020-02-20 $74.95 $74.95 $74.39 $74.78 $70.67 1,718
2020-02-19 $74.62 $75.08 $74.62 $74.90 $70.78 1,753
2020-02-18 $75.35 $75.35 $74.60 $74.90 $70.78 1,575
2020-02-14 $75.21 $75.37 $75.00 $75.29 $71.15 1,090
2020-02-13 $75.24 $75.66 $75.11 $75.45 $71.30 3,328
2020-02-12 $75.43 $75.64 $75.30 $75.33 $71.19 3,173
2020-02-11 $75.22 $75.83 $75.22 $75.64 $71.48 2,124
2020-02-10 $74.74 $75.02 $74.73 $75.02 $70.90 1,007
2020-02-07 $74.68 $74.87 $74.62 $74.77 $70.66 11,218
2020-02-06 $74.99 $75.10 $74.87 $74.87 $70.75 1,406
2020-02-05 $73.77 $74.67 $73.77 $74.67 $70.56 6,860
2020-02-04 $72.54 $73.10 $72.54 $72.59 $68.60 4,170
2020-02-03 $71.75 $72.41 $71.75 $72.19 $68.22 21,493
2020-01-31 $72.62 $72.62 $71.49 $71.49 $67.56 248
2020-01-30 $71.75 $72.68 $71.33 $72.68 $68.68 5,525
2020-01-29 $71.93 $72.13 $71.77 $71.77 $67.82 1,018
2020-01-28 $71.24 $71.81 $71.24 $71.62 $67.68 3,118
2020-01-27 $70.64 $71.17 $70.64 $70.91 $67.01 3,821
2020-01-24 $72.30 $72.30 $71.52 $71.90 $67.95 3,556
2020-01-23 $72.16 $72.28 $71.60 $72.16 $68.19 2,777
2020-01-22 $72.67 $72.74 $72.57 $72.65 $68.66 2,432
2020-01-21 $72.34 $72.89 $72.34 $72.44 $68.46 5,498
2020-01-17 $72.44 $73.09 $72.44 $73.09 $69.07 3,654
2020-01-16 $72.30 $72.35 $72.30 $72.35 $68.37 468
2020-01-15 $71.50 $71.97 $71.50 $71.70 $67.76 5,112
2020-01-14 $71.90 $72.05 $71.61 $71.64 $67.70 2,997
2020-01-13 $71.60 $71.76 $71.60 $71.76 $67.81 4,405
2020-01-10 $71.92 $72.04 $71.43 $71.50 $67.57 2,880
2020-01-09 $71.86 $72.06 $71.86 $72.06 $68.10 1,697
2020-01-08 $70.89 $72.00 $70.89 $71.38 $67.46 4,323
2020-01-07 $71.08 $71.32 $71.08 $71.23 $67.31 1,238
2020-01-06 $71.19 $71.68 $71.19 $71.66 $67.72 1,812
2020-01-03 $71.30 $71.62 $71.17 $71.62 $67.68 910
2020-01-02 $71.56 $71.88 $71.34 $71.88 $67.93 21,119
2019-12-31 $71.63 $71.63 $71.13 $71.33 $67.41 5,157
2019-12-30 $71.07 $71.17 $71.07 $71.08 $67.17 2,928
2019-12-27 $71.10 $71.10 $71.06 $71.06 $67.15 459
2019-12-26 $71.14 $71.14 $70.91 $70.95 $67.05 1,027
2019-12-24 $70.62 $70.99 $70.62 $70.90 $67.00 2,303
2019-12-23 $71.67 $71.67 $70.84 $70.93 $67.03 3,212
2019-12-20 $71.81 $72.02 $71.64 $71.64 $67.70 2,992
2019-12-19 $71.33 $71.40 $71.33 $71.39 $67.46 546
2019-12-18 $71.68 $71.80 $71.42 $71.42 $67.49 4,221
2019-12-17 $71.54 $71.82 $71.54 $71.74 $67.80 2,955
2019-12-16 $71.65 $71.65 $71.26 $71.34 $67.42 2,319
2019-12-13 $71.46 $71.76 $71.29 $71.44 $67.22 1,212
2019-12-12 $70.88 $71.69 $70.88 $71.62 $67.39 3,393
2019-12-11 $70.46 $70.70 $70.29 $70.56 $66.39 4,086
2019-12-10 $70.93 $70.93 $70.89 $70.89 $66.70 494
2019-12-09 $70.70 $71.14 $70.70 $71.09 $66.89 2,140
2019-12-06 $70.76 $70.99 $70.72 $70.93 $66.74 4,069
2019-12-05 $70.08 $70.18 $70.01 $70.11 $65.97 3,233
2019-12-04 $70.04 $70.30 $69.99 $70.01 $65.87 24,256
2019-12-03 $69.52 $69.60 $69.29 $69.56 $65.45 23,518
2019-12-02 $71.41 $71.41 $70.51 $70.51 $66.34 7,557
2019-11-29 $71.65 $71.65 $71.39 $71.39 $67.17 579
2019-11-27 $71.73 $71.76 $71.52 $71.69 $67.45 2,093
2019-11-26 $71.10 $71.49 $71.07 $71.47 $67.24 4,063
2019-11-25 $70.84 $70.99 $70.83 $70.91 $66.72 6,805
2019-11-22 $70.31 $70.68 $70.31 $70.67 $66.49 3,443
2019-11-21 $70.15 $70.35 $70.11 $70.24 $66.09 64,355
2019-11-20 $70.66 $70.82 $70.39 $70.78 $66.60 3,528
2019-11-19 $71.02 $71.14 $70.95 $70.95 $66.76 1,145
2019-11-18 $70.76 $70.82 $70.54 $70.82 $66.63 3,415
2019-11-15 $70.86 $70.86 $70.73 $70.79 $66.60 1,544
2019-11-14 $70.53 $71.02 $70.53 $70.89 $66.70 8,118
2019-11-13 $70.74 $71.06 $70.74 $70.92 $66.73 3,304
2019-11-12 $71.21 $71.26 $71.15 $71.22 $67.01 3,121
2019-11-11 $70.50 $71.01 $70.50 $70.97 $66.77 1,742
2019-11-08 $71.00 $71.04 $71.00 $71.02 $66.82 1,474
2019-11-07 $70.85 $71.27 $70.85 $70.94 $66.75 15,797
2019-11-06 $70.14 $70.67 $70.14 $70.67 $66.49 7,957
2019-11-05 $69.60 $70.04 $69.60 $69.91 $65.78 2,738
2019-11-04 $70.03 $70.06 $69.53 $69.64 $65.52 21,818
2019-11-01 $69.54 $69.82 $69.50 $69.66 $65.54 23,423
2019-10-31 $69.44 $69.44 $68.85 $69.37 $65.27 5,740
2019-10-30 $69.16 $69.73 $68.97 $69.58 $65.47 2,988
2019-10-29 $68.89 $69.42 $68.87 $69.39 $65.29 13,120
2019-10-28 $69.57 $69.57 $69.15 $69.15 $65.06 2,572
2019-10-25 $69.46 $69.46 $68.97 $69.17 $65.08 4,317
2019-10-24 $69.74 $69.74 $69.35 $69.61 $65.49 3,314
2019-10-23 $69.63 $69.64 $69.37 $69.63 $65.51 1,897
2019-10-22 $70.10 $70.10 $69.30 $69.38 $65.28 11,381
2019-10-21 $70.57 $70.72 $70.57 $70.66 $66.48 784
2019-10-18 $70.10 $70.21 $70.07 $70.21 $66.06 470
2019-10-17 $70.29 $70.29 $69.98 $70.02 $65.88 4,557
2019-10-16 $70.09 $70.20 $69.87 $70.19 $66.04 3,436
2019-10-15 $70.58 $70.79 $70.58 $70.58 $66.41 2,242
2019-10-14 $70.24 $70.36 $70.21 $70.27 $66.12 2,294
2019-10-11 $70.79 $70.81 $70.20 $70.20 $66.05 14,113
2019-10-10 $69.66 $69.91 $69.60 $69.65 $65.53 6,685
2019-10-09 $69.06 $69.45 $69.06 $69.30 $65.20 6,644
2019-10-08 $69.25 $69.29 $68.78 $68.78 $64.71 9,286
2019-10-07 $70.85 $70.85 $70.26 $70.36 $66.20 3,971
2019-10-04 $69.91 $70.95 $69.91 $70.95 $66.76 1,392
2019-10-03 $69.26 $69.44 $68.77 $69.44 $65.33 41,855
2019-10-02 $69.92 $69.92 $68.97 $69.21 $65.12 8,052
2019-10-01 $72.23 $72.23 $70.61 $70.61 $66.44 21,788
2019-09-30 $72.06 $72.15 $71.92 $72.04 $67.78 2,873
2019-09-27 $71.69 $72.10 $71.69 $71.85 $67.60 1,867
2019-09-26 $71.69 $72.08 $71.68 $71.99 $67.73 27,589
2019-09-25 $71.78 $72.03 $71.78 $71.93 $67.68 1,723
2019-09-24 $72.01 $72.02 $71.60 $71.75 $67.51 3,471
2019-09-23 $71.96 $72.39 $71.79 $72.17 $67.57 3,095
2019-09-20 $72.22 $72.43 $71.85 $71.98 $67.39 3,347
2019-09-19 $72.22 $72.86 $72.22 $72.23 $67.63 2,171
2019-09-18 $71.90 $72.30 $71.81 $72.25 $67.65 7,358
2019-09-17 $71.45 $71.92 $71.45 $71.92 $67.34 4,639
2019-09-16 $70.95 $71.43 $70.95 $71.42 $66.87 2,973
2019-09-13 $71.92 $71.92 $71.45 $71.62 $67.06 2,821
2019-09-12 $71.31 $71.81 $71.11 $71.77 $67.20 4,993
2019-09-11 $71.06 $71.40 $70.92 $71.40 $66.85 2,092
2019-09-10 $70.86 $71.00 $70.57 $71.00 $66.47 25,540
2019-09-09 $70.62 $71.11 $70.62 $71.02 $66.49 2,660
2019-09-06 $70.89 $71.17 $70.82 $70.82 $66.31 13,123
2019-09-05 $70.19 $70.87 $70.19 $70.44 $65.95 3,012
2019-09-04 $69.16 $69.71 $69.16 $69.71 $65.27 4,310
2019-09-03 $68.34 $68.82 $68.34 $68.82 $64.43 19,417
2019-08-30 $68.98 $68.98 $68.75 $68.93 $64.54 2,937
2019-08-29 $68.81 $69.02 $68.62 $68.79 $64.41 1,833
2019-08-28 $67.65 $68.41 $67.65 $68.20 $63.85 6,314
2019-08-27 $68.68 $69.03 $67.94 $68.19 $63.84 5,665
2019-08-26 $68.06 $68.57 $68.06 $68.57 $64.20 744
2019-08-23 $69.45 $69.80 $67.73 $67.73 $63.41 3,969
2019-08-22 $69.45 $69.88 $69.45 $69.75 $65.30 8,655
2019-08-21 $69.62 $69.62 $69.29 $69.40 $64.98 1,027
2019-08-20 $69.56 $69.85 $69.26 $69.26 $64.85 6,532
2019-08-19 $70.31 $70.31 $70.09 $70.16 $65.69 3,441
2019-08-16 $68.79 $69.72 $68.79 $69.68 $65.24 4,433
2019-08-15 $68.24 $68.73 $68.24 $68.73 $64.35 1,891
2019-08-14 $69.49 $69.89 $68.18 $68.31 $63.96 9,107
2019-08-13 $69.99 $70.88 $69.99 $70.67 $66.17 6,020
2019-08-12 $70.51 $70.80 $69.52 $69.70 $65.26 5,600
2019-08-09 $71.01 $71.07 $70.49 $70.95 $66.43 3,525
2019-08-08 $70.27 $71.01 $70.27 $71.00 $66.47 3,158
2019-08-07 $68.89 $69.98 $68.05 $69.68 $65.24 11,766
2019-08-06 $68.45 $69.51 $68.35 $69.50 $65.07 4,863
2019-08-05 $69.15 $69.21 $67.78 $68.28 $63.93 10,602
2019-08-02 $70.27 $70.39 $69.79 $70.10 $65.63 5,755
2019-08-01 $71.73 $71.73 $70.25 $70.35 $65.87 6,117
2019-07-31 $72.26 $72.66 $71.65 $71.95 $67.36 6,993
2019-07-30 $72.17 $72.17 $72.00 $72.14 $67.54 3,551
2019-07-29 $72.66 $72.82 $71.96 $72.12 $67.52 3,377
2019-07-26 $72.07 $72.77 $71.90 $72.77 $68.13 1,452
2019-07-25 $72.05 $72.28 $72.05 $72.19 $67.59 1,371
2019-07-24 $71.55 $72.39 $71.55 $72.38 $67.77 5,139
2019-07-23 $71.64 $71.73 $71.19 $71.69 $67.12 3,889
2019-07-22 $71.58 $71.73 $71.41 $71.45 $66.90 3,122
2019-07-19 $72.48 $72.48 $71.72 $71.72 $67.15 2,617
2019-07-18 $71.86 $72.26 $71.86 $72.25 $67.65 1,402
2019-07-17 $72.14 $72.21 $71.89 $71.92 $67.34 1,084
2019-07-16 $72.85 $72.97 $72.72 $72.84 $68.20 2,085
2019-07-15 $72.98 $72.98 $72.65 $72.83 $68.19 4,772
2019-07-12 $72.65 $72.90 $72.27 $72.90 $68.25 3,960
2019-07-11 $72.41 $72.41 $72.04 $72.29 $67.68 6,563
2019-07-10 $72.67 $72.93 $72.32 $72.39 $67.78 6,555
2019-07-09 $72.15 $72.58 $72.15 $72.58 $67.95 3,727
2019-07-08 $72.49 $72.61 $72.24 $72.49 $67.87 29,289
2019-07-05 $72.65 $72.67 $72.25 $72.67 $68.04 4,159
2019-07-03 $72.00 $72.66 $72.00 $72.51 $67.89 10,013
2019-07-02 $72.03 $72.03 $71.45 $71.66 $67.09 4,817
2019-07-01 $71.82 $71.82 $71.08 $71.67 $67.10 19,046
2019-06-28 $70.50 $70.71 $70.42 $70.71 $66.20 2,395
2019-06-27 $69.55 $70.03 $69.55 $70.03 $65.57 3,301
2019-06-26 $70.34 $70.37 $69.39 $69.39 $64.97 3,781
2019-06-25 $70.49 $70.72 $70.38 $70.40 $65.91 3,932
2019-06-24 $70.75 $71.15 $70.59 $70.60 $66.10 7,035
2019-06-21 $71.26 $71.51 $70.76 $70.76 $66.25 5,008
2019-06-20 $70.80 $71.37 $70.58 $71.37 $66.83 12,290
2019-06-19 $70.52 $70.80 $70.52 $70.65 $66.15 5,386
2019-06-18 $69.91 $70.55 $69.91 $70.40 $65.91 1,969
2019-06-17 $70.65 $70.67 $69.98 $69.98 $65.52 7,192
2019-06-14 $70.61 $70.98 $70.29 $70.93 $66.14 9,537
2019-06-13 $70.26 $70.47 $70.13 $70.38 $65.63 2,381
2019-06-12 $70.44 $70.44 $70.14 $70.14 $65.41 27,631
2019-06-11 $70.88 $70.88 $70.20 $70.33 $65.58 4,385
2019-06-10 $70.82 $70.88 $70.36 $70.39 $65.64 17,227
2019-06-07 $70.50 $70.76 $70.48 $70.48 $65.72 7,700
2019-06-06 $70.87 $70.87 $70.18 $70.38 $65.63 8,818
2019-06-05 $69.66 $70.25 $69.48 $70.25 $65.51 6,333
2019-06-04 $69.10 $69.63 $69.10 $69.63 $64.93 2,244
2019-06-03 $67.51 $68.62 $67.51 $68.62 $63.99 30,969
2019-05-31 $67.56 $67.85 $67.32 $67.50 $62.94 8,946
2019-05-30 $68.46 $68.71 $68.00 $68.16 $63.56 3,104
2019-05-29 $67.91 $68.23 $67.48 $68.23 $63.62 7,559
2019-05-28 $69.13 $69.13 $68.21 $68.21 $63.61 3,910
2019-05-24 $68.67 $69.06 $68.67 $69.06 $64.40 4,038
2019-05-23 $68.56 $68.56 $68.32 $68.44 $63.82 2,067
2019-05-22 $69.06 $69.50 $68.94 $69.44 $64.75 7,187
2019-05-21 $69.21 $69.35 $69.14 $69.22 $64.55 3,840
2019-05-20 $68.91 $68.91 $68.47 $68.66 $64.03 4,019
2019-05-17 $68.44 $68.82 $68.44 $68.45 $63.83 18,551
2019-05-16 $68.28 $69.11 $68.28 $68.77 $64.13 4,668
2019-05-15 $67.58 $68.20 $67.58 $68.13 $63.53 1,528
2019-05-14 $67.41 $68.19 $67.41 $67.83 $63.25 17,920
2019-05-13 $67.33 $67.33 $66.58 $66.94 $62.42 4,055
2019-05-10 $67.20 $68.37 $67.20 $68.28 $63.67 3,734
2019-05-09 $67.12 $67.71 $67.00 $67.71 $63.14 3,538
2019-05-08 $67.43 $68.26 $67.43 $67.67 $63.10 3,816
2019-05-07 $68.18 $68.18 $67.69 $67.69 $63.12 1,167
2019-05-06 $67.41 $68.37 $67.41 $68.22 $63.61 1,933
2019-05-03 $67.84 $68.31 $67.84 $68.31 $63.70 3,186
2019-05-02 $68.28 $68.28 $67.79 $67.79 $63.21 335
2019-05-01 $68.35 $68.35 $67.73 $67.73 $63.16 12,166
2019-04-30 $67.88 $68.31 $67.60 $68.31 $63.70 2,861
2019-04-29 $67.67 $67.89 $67.58 $67.80 $63.22 2,637
2019-04-26 $66.51 $67.15 $66.51 $67.15 $62.62 3,053
2019-04-25 $66.13 $66.65 $65.83 $66.61 $62.11 5,330
2019-04-24 $66.10 $66.54 $66.10 $66.39 $61.91 2,679
2019-04-23 $65.80 $66.54 $65.80 $66.36 $61.88 9,044
2019-04-22 $65.98 $65.98 $65.75 $65.88 $61.43 3,365
2019-04-18 $66.66 $66.67 $66.17 $66.17 $61.70 5,340
2019-04-17 $66.58 $66.70 $66.16 $66.18 $61.71 1,625
2019-04-16 $66.31 $66.83 $66.31 $66.81 $62.30 6,605
2019-04-15 $65.77 $65.83 $65.57 $65.62 $61.19 2,743
2019-04-12 $65.80 $66.00 $65.80 $65.94 $61.49 2,157
2019-04-11 $64.87 $65.30 $64.87 $65.30 $60.89 2,002
2019-04-10 $64.18 $64.67 $64.18 $64.67 $60.30 3,960
2019-04-09 $64.45 $64.45 $64.02 $64.03 $59.71 5,253
2019-04-08 $64.68 $64.81 $64.54 $64.70 $60.33 1,172
2019-04-05 $64.85 $64.86 $64.77 $64.83 $60.45 1,740
2019-04-04 $64.34 $64.51 $64.34 $64.51 $60.16 1,350
2019-04-03 $64.07 $64.41 $64.07 $64.32 $59.98 3,461
2019-04-02 $64.64 $64.64 $64.14 $64.15 $59.82 4,392
2019-04-01 $64.28 $64.69 $64.28 $64.68 $60.31 2,637
2019-03-29 $63.83 $63.83 $63.55 $63.62 $59.33 3,953
2019-03-28 $63.56 $63.71 $62.94 $63.50 $59.21 5,487
2019-03-27 $63.37 $63.66 $63.22 $63.50 $59.21 4,685
2019-03-26 $63.25 $63.33 $62.95 $63.31 $59.04 1,852
2019-03-25 $62.85 $63.04 $62.73 $62.83 $58.59 4,714
2019-03-22 $63.38 $63.47 $62.81 $62.95 $58.70 13,170
2019-03-21 $62.88 $63.89 $62.88 $63.81 $59.50 2,681
2019-03-20 $64.24 $64.24 $63.20 $63.20 $58.93 169,885
2019-03-19 $65.38 $65.60 $64.61 $64.61 $59.91 5,852
2019-03-18 $64.87 $65.45 $64.87 $65.23 $60.48 2,901
2019-03-15 $64.70 $65.18 $64.68 $64.86 $60.14 6,276
2019-03-14 $64.17 $64.50 $64.17 $64.47 $59.78 8,304
2019-03-13 $64.25 $64.51 $64.24 $64.24 $59.56 2,594
2019-03-12 $64.26 $64.29 $64.12 $64.12 $59.45 3,369
2019-03-11 $63.69 $63.92 $63.55 $63.91 $59.26 4,706
2019-03-08 $63.00 $63.42 $62.83 $63.42 $58.80 6,553
2019-03-07 $63.90 $63.90 $63.35 $63.50 $58.88 4,448
2019-03-06 $64.77 $64.86 $64.04 $64.09 $59.42 3,996
2019-03-05 $64.98 $64.98 $64.49 $64.74 $60.03 3,282
2019-03-04 $65.10 $65.47 $64.49 $64.81 $60.09 5,947
2019-03-01 $65.25 $65.25 $64.83 $65.06 $60.32 7,106
2019-02-28 $64.71 $64.88 $64.56 $64.80 $60.08 2,585
2019-02-27 $64.67 $64.74 $64.51 $64.67 $59.96 4,453
2019-02-26 $64.55 $65.14 $64.55 $64.77 $60.05 4,451
2019-02-25 $64.92 $65.26 $64.86 $64.88 $60.16 4,480
2019-02-22 $64.73 $64.82 $64.54 $64.67 $59.96 3,863
2019-02-21 $64.88 $64.97 $64.32 $64.60 $59.90 3,083
2019-02-20 $64.28 $64.85 $64.28 $64.77 $60.05 3,461
2019-02-19 $63.80 $64.50 $63.80 $64.46 $59.77 4,982
2019-02-15 $63.38 $64.03 $63.38 $64.03 $59.37 4,341
2019-02-14 $63.40 $63.40 $62.93 $62.93 $58.35 5,131
2019-02-13 $63.69 $64.03 $63.69 $63.83 $59.18 7,457
2019-02-12 $63.25 $63.60 $63.25 $63.49 $58.87 1,574
2019-02-11 $62.43 $62.62 $62.11 $62.62 $58.06 3,809
2019-02-08 $62.36 $62.45 $61.68 $62.30 $57.76 12,729
2019-02-07 $62.55 $62.83 $62.04 $62.58 $58.02 5,159
2019-02-06 $62.72 $62.92 $62.69 $62.92 $58.34 3,119
2019-02-05 $62.84 $62.92 $62.57 $62.89 $58.31 5,804
2019-02-04 $62.57 $62.74 $62.33 $62.74 $58.17 1,819
2019-02-01 $62.37 $62.64 $62.18 $62.64 $58.08 218,019
2019-01-31 $61.41 $62.28 $61.41 $62.28 $57.75 4,462
2019-01-30 $61.38 $61.85 $60.99 $61.61 $57.13 3,876
2019-01-29 $61.23 $61.38 $61.16 $61.16 $56.71 20,677
2019-01-28 $61.52 $61.52 $61.07 $61.46 $56.99 10,641
2019-01-25 $61.94 $62.03 $61.68 $61.68 $57.19 7,869
2019-01-24 $61.54 $61.62 $61.10 $61.44 $56.97 8,359
2019-01-23 $61.45 $61.45 $60.74 $61.34 $56.87 110,627
2019-01-22 $61.97 $61.97 $60.97 $60.97 $56.53 3,945
2019-01-18 $61.49 $61.93 $61.39 $61.83 $57.33 10,118
2019-01-17 $60.70 $61.30 $60.64 $61.13 $56.68 25,950
2019-01-16 $60.47 $60.95 $60.33 $60.89 $56.46 4,426
2019-01-15 $59.63 $60.11 $59.63 $60.10 $55.72 3,947
2019-01-14 $59.07 $59.83 $59.07 $59.70 $55.35 13,823
2019-01-11 $59.13 $59.53 $58.98 $59.45 $55.12 52,389
2019-01-10 $58.78 $59.52 $58.78 $59.50 $55.17 4,761
2019-01-09 $58.98 $59.16 $58.61 $59.05 $54.75 4,655
2019-01-08 $58.81 $58.81 $58.12 $58.48 $54.22 4,111
2019-01-07 $58.17 $58.96 $58.17 $58.36 $54.11 6,094
2019-01-04 $57.85 $58.45 $57.71 $58.44 $54.19 6,178
2019-01-03 $57.37 $57.45 $56.75 $56.75 $52.62 38,397
2019-01-02 $57.39 $57.63 $57.39 $57.55 $53.36 3,388
2018-12-31 $57.27 $57.79 $57.27 $57.72 $53.52 33,569
2018-12-28 $57.59 $57.79 $57.11 $57.19 $53.03 17,646
2018-12-27 $55.95 $57.40 $55.54 $57.40 $53.22 54,381
2018-12-26 $54.59 $56.68 $54.11 $56.68 $52.55 14,727
2018-12-24 $55.27 $55.54 $54.51 $54.51 $50.54 28,740
2018-12-21 $56.49 $57.05 $55.81 $55.85 $51.78 16,307
2018-12-20 $56.72 $57.21 $56.23 $56.31 $52.21 57,360
2018-12-19 $57.18 $58.34 $56.91 $57.03 $52.88 66,853
2018-12-18 $57.30 $57.89 $56.90 $57.26 $53.09 14,131
2018-12-17 $57.44 $58.05 $56.94 $57.08 $52.93 110,125
2018-12-14 $58.00 $58.53 $57.86 $57.97 $53.45 40,739
2018-12-13 $58.47 $58.51 $58.27 $58.51 $53.94 3,955
2018-12-12 $58.74 $59.06 $58.59 $58.59 $54.02 6,079
2018-12-11 $59.43 $59.57 $58.03 $58.19 $53.65 19,044
2018-12-10 $59.24 $59.24 $57.81 $58.73 $54.15 6,771
2018-12-07 $59.91 $60.71 $59.07 $59.32 $54.69 10,318
2018-12-06 $60.64 $60.64 $59.06 $59.62 $54.97 42,428
2018-12-04 $62.73 $62.73 $61.30 $61.30 $56.52 7,932
2018-12-03 $63.95 $63.95 $62.64 $62.64 $57.75 1,560
2018-11-30 $63.04 $63.04 $62.59 $62.59 $57.70 2,177
2018-11-29 $62.81 $63.07 $62.65 $63.07 $58.15 3,330
2018-11-28 $61.80 $62.57 $61.66 $62.57 $57.69 1,918
2018-11-27 $62.00 $62.00 $61.67 $61.67 $56.86 1,193
2018-11-26 $62.36 $62.44 $61.96 $62.19 $57.34 2,380
2018-11-23 $61.50 $61.73 $61.50 $61.73 $56.91 603
2018-11-21 $61.95 $62.38 $61.95 $62.02 $57.18 8,716
2018-11-20 $61.65 $61.78 $61.37 $61.62 $56.81 6,183
2018-11-19 $62.49 $62.49 $61.83 $62.14 $57.29 2,803
2018-11-16 $61.83 $62.28 $61.78 $62.28 $57.42 3,369
2018-11-15 $61.07 $62.19 $61.07 $61.98 $57.14 26,715
2018-11-14 $63.09 $63.09 $61.34 $61.57 $56.76 3,416
2018-11-13 $62.76 $63.32 $62.76 $62.76 $57.86 4,737
2018-11-12 $63.89 $63.89 $62.83 $62.83 $57.93 3,776
2018-11-09 $63.97 $63.97 $63.56 $63.86 $58.88 5,050
2018-11-08 $64.24 $64.24 $63.91 $63.91 $58.92 971
2018-11-07 $63.24 $64.09 $63.24 $64.09 $59.09 9,514
2018-11-06 $62.64 $63.14 $62.62 $62.94 $58.03 3,294
2018-11-05 $62.39 $62.67 $62.34 $62.55 $57.67 4,593
2018-11-02 $62.12 $62.12 $61.05 $61.52 $56.72 11,896
2018-11-01 $61.26 $61.45 $61.26 $61.45 $56.65 21,396
2018-10-31 $61.43 $62.20 $61.35 $61.35 $56.56 5,709
2018-10-30 $59.98 $60.85 $59.83 $60.85 $56.10 12,968
2018-10-29 $60.34 $60.89 $59.56 $59.56 $54.91 7,869
2018-10-26 $59.70 $60.17 $59.09 $59.72 $55.06 11,783
2018-10-25 $59.90 $60.68 $59.90 $60.21 $55.51 9,547
2018-10-24 $61.39 $61.39 $59.57 $59.63 $54.98 8,098
2018-10-23 $61.20 $61.46 $60.75 $61.36 $56.57 4,003
2018-10-22 $62.98 $62.98 $62.17 $62.17 $57.32 2,214
2018-10-19 $62.86 $63.18 $62.83 $62.93 $58.02 2,236
2018-10-18 $63.28 $63.63 $62.76 $62.93 $58.02 1,692
2018-10-17 $62.87 $63.86 $62.87 $63.48 $58.53 5,202
2018-10-16 $62.42 $62.91 $62.11 $62.87 $57.96 5,493
2018-10-15 $62.32 $62.67 $62.20 $62.34 $57.47 11,989
2018-10-12 $63.59 $63.59 $61.37 $62.55 $57.67 7,185
2018-10-11 $64.93 $64.93 $62.69 $62.75 $57.85 13,700
2018-10-10 $66.94 $66.96 $65.19 $65.19 $60.10 8,278
2018-10-09 $66.59 $67.18 $66.59 $67.11 $61.87 8,553
2018-10-08 $66.24 $67.05 $66.10 $66.95 $61.72 4,215
2018-10-05 $66.66 $66.94 $66.32 $66.32 $61.14 11,233
2018-10-04 $66.27 $66.72 $66.26 $66.66 $61.46 8,626
2018-10-03 $66.30 $66.59 $66.13 $66.26 $61.09 2,155
2018-10-02 $65.91 $66.19 $65.66 $65.99 $60.84 5,619
2018-10-01 $66.53 $66.62 $65.90 $65.96 $60.81 8,409
2018-09-28 $65.91 $66.43 $65.71 $66.33 $61.15 4,094
2018-09-27 $66.29 $66.51 $66.17 $66.17 $61.01 2,220
2018-09-26 $67.01 $67.01 $66.26 $66.27 $61.10 4,615
2018-09-25 $67.19 $67.89 $67.16 $67.16 $61.68 5,565
2018-09-24 $68.35 $68.35 $67.38 $67.40 $61.90 2,822
2018-09-21 $67.91 $68.17 $67.87 $68.16 $62.60 2,566
2018-09-20 $67.90 $68.07 $67.82 $68.07 $62.51 4,057
2018-09-19 $66.70 $67.64 $66.70 $67.39 $61.89 14,792
2018-09-18 $66.34 $66.87 $66.34 $66.87 $61.41 5,665
2018-09-17 $66.77 $66.77 $66.33 $66.33 $60.92 12,915
2018-09-14 $65.96 $66.72 $65.96 $66.72 $61.27 2,925
2018-09-13 $65.50 $65.88 $65.50 $65.88 $60.50 7,673
2018-09-12 $65.26 $65.45 $65.12 $65.12 $59.80 4,934
2018-09-11 $65.46 $65.72 $65.10 $65.54 $60.19 6,417
2018-09-10 $66.19 $66.19 $65.56 $65.62 $60.26 6,035
2018-09-07 $66.21 $66.21 $66.19 $66.20 $60.80 522
2018-09-06 $66.81 $66.81 $66.42 $66.48 $61.05 8,891
2018-09-05 $66.19 $66.67 $66.19 $66.63 $61.19 3,195
2018-09-04 $65.92 $66.29 $65.92 $66.25 $60.84 3,198
2018-08-31 $65.85 $66.00 $65.67 $66.00 $60.61 2,710
2018-08-30 $66.12 $66.12 $65.91 $66.04 $60.65 6,957
2018-08-29 $66.56 $66.63 $66.45 $66.46 $61.04 2,356
2018-08-28 $66.72 $66.76 $66.43 $66.43 $61.01 1,293
2018-08-27 $66.60 $66.62 $66.55 $66.56 $61.13 2,896
2018-08-24 $65.64 $66.01 $65.64 $66.01 $60.62 3,056
2018-08-23 $65.80 $65.80 $65.46 $65.52 $60.17 3,540
2018-08-22 $66.31 $66.31 $65.84 $65.84 $60.47 1,925
2018-08-21 $65.96 $66.74 $65.96 $66.53 $61.10 7,553
2018-08-20 $65.90 $66.06 $65.90 $66.03 $60.64 3,691
2018-08-17 $65.35 $65.85 $65.35 $65.83 $60.46 6,782
2018-08-16 $65.45 $65.70 $65.36 $65.51 $60.16 10,905
2018-08-15 $64.40 $64.83 $64.40 $64.78 $59.49 4,873
2018-08-14 $64.56 $64.99 $64.56 $64.85 $59.56 1,986
2018-08-13 $64.77 $64.91 $64.43 $64.57 $59.30 15,275
2018-08-10 $64.83 $64.83 $64.66 $64.81 $59.52 1,064
2018-08-09 $65.60 $66.03 $65.38 $65.38 $60.04 3,100
2018-08-08 $65.53 $65.64 $65.30 $65.59 $60.24 7,275
2018-08-07 $65.46 $66.03 $65.46 $65.52 $60.17 7,336
2018-08-06 $65.46 $65.53 $65.29 $65.53 $60.18 1,358
2018-08-03 $65.22 $65.41 $65.10 $65.41 $60.07 21,825
2018-08-02 $65.08 $65.49 $65.01 $65.41 $60.07 2,453
2018-08-01 $65.86 $65.95 $65.33 $65.43 $60.09 3,309
2018-07-31 $65.44 $65.61 $65.26 $65.61 $60.25 6,714
2018-07-30 $65.17 $65.58 $65.17 $65.34 $60.01 7,721
2018-07-27 $64.83 $65.00 $64.83 $64.99 $59.69 2,032
2018-07-26 $63.96 $64.79 $63.96 $64.79 $59.50 10,896
2018-07-25 $63.57 $63.87 $63.29 $63.87 $58.66 11,130
2018-07-24 $63.55 $64.08 $63.55 $63.73 $58.53 3,562
2018-07-23 $63.07 $63.67 $63.07 $63.57 $58.38 4,620
2018-07-20 $63.17 $63.34 $63.07 $63.30 $58.13 1,508
2018-07-19 $63.54 $63.54 $63.20 $63.26 $58.10 5,779
2018-07-18 $63.33 $64.12 $63.33 $64.07 $58.84 4,033
2018-07-17 $63.41 $63.54 $63.26 $63.37 $58.20 4,084
2018-07-16 $62.78 $63.26 $62.78 $63.26 $58.10 5,931
2018-07-13 $62.64 $62.84 $62.64 $62.84 $57.71 1,108
2018-07-12 $62.84 $62.87 $62.50 $62.78 $57.66 4,000
2018-07-11 $63.08 $63.08 $62.77 $62.78 $57.66 2,979
2018-07-10 $63.68 $63.72 $63.22 $63.45 $58.27 5,131
2018-07-09 $62.45 $63.52 $62.45 $63.50 $58.32 19,648
2018-07-06 $61.90 $62.42 $61.90 $62.27 $57.19 2,812
2018-07-05 $62.04 $62.04 $61.63 $61.89 $56.84 2,612
2018-07-03 $62.05 $62.05 $61.71 $61.71 $56.67 5,701
2018-07-02 $61.25 $61.62 $61.25 $61.61 $56.58 4,993
2018-06-29 $61.69 $62.20 $61.49 $61.49 $56.47 9,576
2018-06-28 $61.07 $61.51 $60.86 $61.51 $56.49 11,509
2018-06-27 $61.88 $62.17 $61.23 $61.23 $56.23 4,625
2018-06-26 $62.45 $62.50 $61.45 $62.09 $57.02 14,017
2018-06-25 $62.89 $63.10 $62.46 $62.72 $57.32 7,268
2018-06-22 $63.30 $63.30 $63.09 $63.13 $57.70 21,080
2018-06-21 $63.16 $63.19 $62.83 $62.84 $57.43 6,423
2018-06-20 $63.81 $63.89 $63.38 $63.38 $57.93 1,688
2018-06-19 $63.45 $64.11 $63.45 $64.05 $58.54 2,753
2018-06-18 $63.87 $63.97 $63.62 $63.97 $58.47 1,385
2018-06-15 $63.71 $64.27 $63.57 $64.27 $58.74 2,133
2018-06-14 $64.57 $64.57 $64.07 $64.18 $58.66 4,093
2018-06-13 $64.80 $64.99 $64.51 $64.51 $58.96 12,061
2018-06-12 $65.35 $65.35 $64.46 $64.57 $59.01 2,866
2018-06-11 $65.13 $65.25 $64.96 $65.09 $59.49 5,546
2018-06-08 $64.81 $65.03 $64.68 $65.03 $59.44 2,921
2018-06-07 $64.43 $64.59 $64.26 $64.58 $59.02 4,469
2018-06-06 $64.22 $64.23 $63.76 $64.23 $58.70 4,768
2018-06-05 $63.90 $63.96 $63.44 $63.91 $58.41 3,835
2018-06-04 $64.00 $64.17 $63.94 $64.00 $58.49 4,886
2018-06-01 $63.87 $63.87 $63.73 $63.75 $58.27 5,375
2018-05-31 $63.79 $63.79 $63.34 $63.34 $57.89 2,743
2018-05-30 $63.21 $64.12 $63.21 $63.87 $58.38 3,948
2018-05-29 $63.79 $63.79 $62.48 $62.77 $57.37 6,827
2018-05-25 $64.35 $64.46 $64.15 $64.15 $58.63 4,847
2018-05-24 $64.41 $64.51 $64.20 $64.51 $58.96 10,303
2018-05-23 $64.61 $64.70 $64.44 $64.49 $58.94 8,755
2018-05-22 $64.91 $65.22 $64.91 $65.06 $59.46 6,172
2018-05-21 $64.54 $64.89 $64.54 $64.78 $59.21 6,129
2018-05-18 $64.39 $64.41 $64.32 $64.34 $58.80 6,229
2018-05-17 $64.09 $64.57 $64.00 $64.44 $58.90 44,624
2018-05-16 $63.77 $64.27 $63.73 $64.10 $58.59 4,136
2018-05-15 $63.61 $64.00 $63.61 $63.86 $58.37 9,295
2018-05-14 $64.31 $64.31 $63.82 $63.82 $58.33 4,260
2018-05-11 $64.46 $64.46 $64.01 $64.01 $58.50 5,906
2018-05-10 $63.79 $64.11 $63.63 $63.96 $58.46 3,537
2018-05-09 $63.44 $63.82 $63.41 $63.70 $58.22 17,972
2018-05-08 $63.65 $63.90 $63.39 $63.39 $57.94 2,530
2018-05-07 $63.14 $63.66 $63.12 $63.66 $58.18 5,145
2018-05-04 $62.20 $63.55 $62.20 $63.42 $57.96 12,901
2018-05-03 $62.97 $62.97 $61.50 $62.33 $56.97 34,295
2018-05-02 $64.71 $64.71 $63.17 $63.17 $57.74 6,413
2018-05-01 $64.88 $64.94 $64.42 $64.94 $59.35 21,497
2018-04-30 $65.68 $65.98 $65.28 $65.28 $59.66 10,935
2018-04-27 $65.28 $65.58 $65.20 $65.58 $59.94 34,075
2018-04-26 $65.06 $65.14 $64.97 $65.14 $59.54 3,934
2018-04-25 $65.14 $65.47 $64.86 $65.12 $59.52 9,674
2018-04-24 $65.67 $65.73 $64.81 $64.90 $59.32 6,226
2018-04-23 $65.42 $65.60 $65.25 $65.43 $59.80 5,352
2018-04-20 $65.41 $65.67 $65.18 $65.25 $59.64 51,490
2018-04-19 $64.92 $65.53 $64.92 $65.39 $59.76 4,986
2018-04-18 $65.13 $65.13 $64.80 $64.98 $59.39 10,354
2018-04-17 $65.05 $65.42 $64.82 $65.07 $59.47 4,652
2018-04-16 $64.55 $65.07 $64.55 $65.06 $59.46 5,585
2018-04-13 $64.89 $64.89 $64.15 $64.15 $58.63 8,400
2018-04-12 $64.61 $64.69 $64.33 $64.60 $59.04 3,075
2018-04-11 $63.74 $64.15 $63.74 $63.94 $58.44 6,280
2018-04-10 $64.33 $64.61 $64.04 $64.29 $58.76 4,933
2018-04-09 $63.98 $64.33 $63.55 $64.32 $58.79 6,464
2018-04-06 $64.20 $64.57 $63.22 $63.73 $58.25 5,653
2018-04-05 $64.81 $65.02 $64.55 $64.82 $59.24 4,212
2018-04-04 $63.19 $64.59 $63.19 $64.59 $59.03 5,280
2018-04-03 $63.49 $64.05 $63.49 $64.00 $58.49 5,033
2018-04-02 $64.26 $64.26 $62.45 $63.23 $57.79 8,687
2018-03-29 $64.60 $64.91 $64.49 $64.54 $58.99 5,992
2018-03-28 $63.73 $64.58 $63.49 $64.58 $59.02 9,088
2018-03-27 $64.54 $64.82 $63.58 $63.77 $58.28 6,095
2018-03-26 $63.80 $64.50 $63.53 $64.47 $58.92 7,378
2018-03-23 $64.65 $64.73 $62.92 $62.98 $57.56 7,764
2018-03-22 $65.59 $65.77 $64.57 $64.63 $59.07 4,532
2018-03-21 $66.77 $67.07 $66.62 $66.64 $60.48 6,329
2018-03-20 $66.33 $66.90 $66.33 $66.73 $60.56 6,142
2018-03-19 $66.44 $66.53 $65.76 $66.19 $60.07 16,371
2018-03-16 $66.11 $66.50 $66.11 $66.41 $60.27 4,562
2018-03-15 $66.25 $66.47 $66.01 $66.16 $60.04 47,580
2018-03-14 $66.78 $66.78 $65.92 $66.07 $59.96 159,795
2018-03-13 $67.03 $67.05 $66.58 $66.62 $60.46 11,690
2018-03-12 $67.03 $67.37 $66.58 $66.91 $60.72 85,459
2018-03-09 $66.26 $67.18 $66.04 $67.10 $60.89 104,993
2018-03-08 $65.79 $65.93 $65.33 $65.83 $59.74 606,977
2018-03-07 $65.20 $65.92 $65.20 $65.86 $59.77 5,555
2018-03-06 $65.61 $66.01 $65.23 $65.96 $59.86 9,738
2018-03-05 $64.45 $65.63 $64.40 $65.63 $59.56 2,806
2018-03-02 $63.57 $64.05 $63.17 $64.05 $58.13 4,940
2018-03-01 $64.78 $64.78 $63.71 $63.71 $57.82 7,945
2018-02-28 $65.65 $65.87 $65.00 $65.00 $58.99 13,983
2018-02-27 $66.48 $66.61 $65.86 $65.86 $59.77 6,387
2018-02-26 $65.92 $66.32 $65.76 $66.26 $60.13 13,910
2018-02-23 $65.29 $65.51 $65.22 $65.47 $59.42 4,013
2018-02-22 $65.74 $65.99 $65.07 $65.08 $59.06 26,825
2018-02-21 $65.97 $66.44 $65.69 $65.69 $59.61 4,327
2018-02-20 $65.82 $65.87 $65.40 $65.58 $59.51 14,121
2018-02-16 $65.78 $66.25 $65.63 $66.10 $59.99 22,937
2018-02-15 $66.17 $66.17 $65.39 $65.50 $59.44 10,510
2018-02-14 $64.01 $65.65 $64.01 $65.63 $59.56 5,321
2018-02-13 $63.56 $64.06 $63.55 $64.03 $58.11 8,358
2018-02-12 $64.00 $64.37 $63.32 $63.82 $57.92 6,105
2018-02-09 $63.11 $63.83 $61.93 $63.44 $57.57 18,432
2018-02-08 $65.29 $65.29 $62.56 $62.56 $56.77 22,470
2018-02-07 $64.61 $65.87 $64.61 $65.14 $59.12 10,093
2018-02-06 $63.52 $64.89 $63.36 $64.75 $58.76 19,942
2018-02-05 $66.79 $67.17 $64.69 $65.13 $59.11 23,420
2018-02-02 $68.22 $68.37 $67.41 $67.41 $61.18 9,899
2018-02-01 $67.77 $68.45 $67.77 $68.30 $61.98 9,798
2018-01-31 $68.26 $68.36 $67.79 $67.95 $61.67 6,796
2018-01-30 $68.45 $68.70 $68.10 $68.10 $61.80 9,934
2018-01-29 $69.88 $69.95 $69.32 $69.32 $62.91 6,402
2018-01-26 $69.61 $69.88 $69.56 $69.88 $63.42 9,103
2018-01-25 $69.45 $69.50 $69.19 $69.48 $63.05 8,344
2018-01-24 $69.21 $69.37 $68.93 $69.30 $62.89 8,556
2018-01-23 $68.40 $69.15 $68.40 $69.02 $62.64 13,132
2018-01-22 $68.26 $68.61 $68.26 $68.61 $62.26 9,450
2018-01-19 $67.80 $68.24 $67.80 $68.21 $61.90 9,922
2018-01-18 $68.01 $68.10 $67.84 $67.88 $61.60 17,210
2018-01-17 $67.47 $68.13 $67.47 $67.97 $61.68 12,963
2018-01-16 $67.94 $67.94 $67.25 $67.37 $61.14 9,117
2018-01-12 $67.46 $67.67 $67.45 $67.58 $61.33 5,266
2018-01-11 $67.44 $67.64 $67.44 $67.60 $61.35 6,615
2018-01-10 $66.84 $67.49 $66.84 $67.13 $60.92 12,023
2018-01-09 $66.59 $67.25 $66.59 $66.93 $60.74 8,380
2018-01-08 $66.50 $66.58 $66.34 $66.54 $60.39 8,488
2018-01-05 $66.37 $66.67 $66.32 $66.66 $60.50 7,535
2018-01-04 $66.74 $66.79 $66.40 $66.42 $60.28 106,299
2018-01-03 $65.73 $66.05 $65.70 $65.96 $59.86 18,921
2018-01-02 $66.73 $66.73 $65.58 $65.78 $59.70 14,822
2017-12-29 $66.90 $66.94 $66.60 $66.60 $60.44 13,125
2017-12-28 $66.66 $66.79 $66.66 $66.72 $60.55 2,980
2017-12-27 $66.57 $66.69 $66.42 $66.48 $60.33 19,265
2017-12-26 $66.45 $66.58 $66.41 $66.47 $60.32 5,068
2017-12-22 $66.67 $66.67 $66.17 $66.45 $60.30 4,174
2017-12-21 $66.73 $66.88 $66.52 $66.53 $60.38 11,793
2017-12-20 $66.78 $66.78 $66.41 $66.45 $60.30 5,470
2017-12-19 $66.72 $66.74 $66.47 $66.50 $60.35 6,168
2017-12-18 $67.12 $67.12 $66.64 $66.77 $60.30 6,219
2017-12-15 $66.78 $67.11 $66.66 $66.84 $60.37 3,157
2017-12-14 $66.80 $66.84 $66.15 $66.15 $59.74 8,196
2017-12-13 $67.23 $67.23 $66.80 $66.80 $60.33 8,642
2017-12-12 $67.30 $67.51 $67.30 $67.40 $60.87 37,209
2017-12-11 $67.77 $67.78 $67.10 $67.12 $60.62 3,676
2017-12-08 $67.12 $67.28 $66.94 $67.28 $60.76 3,382
2017-12-07 $66.94 $67.12 $66.94 $66.98 $60.49 2,936
2017-12-06 $66.83 $67.23 $66.83 $67.01 $60.52 2,989
2017-12-05 $67.66 $67.66 $66.87 $66.95 $60.46 5,806
2017-12-04 $67.68 $68.07 $67.52 $67.56 $61.02 4,963
2017-12-01 $67.50 $67.50 $66.44 $67.30 $60.78 5,283
2017-11-30 $67.66 $67.89 $67.13 $67.36 $60.84 7,711
2017-11-29 $67.47 $67.69 $67.44 $67.47 $60.93 25,079
2017-11-28 $65.73 $66.67 $65.73 $66.61 $60.16 4,770
2017-11-27 $65.56 $65.66 $65.49 $65.58 $59.23 2,827
2017-11-24 $65.51 $66.10 $65.38 $65.38 $59.05 2,840
2017-11-22 $65.63 $65.63 $65.54 $65.54 $59.19 1,925
2017-11-21 $65.82 $65.86 $65.64 $65.64 $59.28 3,693
2017-11-20 $65.51 $65.60 $65.40 $65.58 $59.23 28,197
2017-11-17 $65.24 $65.53 $65.24 $65.47 $59.13 6,577
2017-11-16 $65.93 $65.93 $65.41 $65.41 $59.07 3,839
2017-11-15 $65.53 $66.11 $65.50 $65.96 $59.57 9,557
2017-11-14 $65.59 $65.84 $65.48 $65.82 $59.44 6,441
2017-11-13 $65.84 $65.94 $65.76 $65.84 $59.46 16,332
2017-11-10 $65.94 $65.94 $65.83 $65.83 $59.45 1,654
2017-11-09 $65.73 $66.16 $65.65 $65.88 $59.50 4,597
2017-11-08 $65.95 $66.13 $65.85 $65.93 $59.54 2,686
2017-11-07 $66.28 $66.61 $65.81 $65.95 $59.56 6,258
2017-11-06 $65.66 $66.25 $65.66 $66.20 $59.79 5,025
2017-11-03 $65.96 $65.96 $65.72 $65.83 $59.45 16,356
2017-11-02 $65.97 $66.69 $65.97 $66.40 $59.97 30,523
2017-11-01 $65.99 $66.19 $65.77 $65.91 $59.52 6,559
2017-10-31 $66.00 $66.10 $65.67 $65.74 $59.37 31,087
2017-10-30 $66.05 $66.30 $65.95 $66.02 $59.62 5,095
2017-10-27 $66.13 $66.13 $65.67 $65.91 $59.53 6,665
2017-10-26 $66.16 $66.30 $65.91 $66.23 $59.81 4,934
2017-10-25 $66.37 $66.37 $65.75 $65.92 $59.53 12,961
2017-10-24 $66.18 $66.32 $66.14 $66.26 $59.84 29,708
2017-10-23 $66.12 $66.12 $65.87 $65.98 $59.59 2,848
2017-10-20 $66.50 $66.50 $66.01 $66.06 $59.66 35,954
2017-10-19 $65.12 $65.94 $65.12 $65.93 $59.55 5,800
2017-10-18 $65.14 $65.35 $65.05 $65.29 $58.97 31,970
2017-10-17 $65.36 $65.36 $64.95 $65.05 $58.75 11,703
2017-10-16 $65.13 $65.37 $65.13 $65.37 $59.04 3,958
2017-10-13 $64.70 $65.20 $64.65 $65.04 $58.74 22,076
2017-10-12 $64.85 $64.88 $64.69 $64.80 $58.52 13,152
2017-10-11 $64.91 $64.91 $64.62 $64.84 $58.56 4,858
2017-10-10 $64.41 $64.93 $64.41 $64.92 $58.63 18,517
2017-10-09 $64.72 $64.82 $64.49 $64.54 $58.29 4,802
2017-10-06 $64.85 $64.85 $64.54 $64.71 $58.44 7,823
2017-10-05 $64.39 $64.76 $64.39 $64.58 $58.32 3,805
2017-10-04 $64.22 $64.41 $64.15 $64.27 $58.04 6,571
2017-10-03 $64.17 $64.33 $63.98 $64.33 $58.10 7,926
2017-10-02 $63.75 $64.28 $63.72 $64.28 $58.05 10,424
2017-09-29 $63.67 $63.77 $63.55 $63.72 $57.55 7,355
2017-09-28 $63.65 $63.65 $63.33 $63.58 $57.42 5,860
2017-09-27 $63.82 $63.85 $63.53 $63.67 $57.50 8,821
2017-09-26 $63.25 $63.33 $62.92 $63.33 $57.20 6,450
2017-09-25 $63.40 $63.71 $63.40 $63.71 $57.28 6,755
2017-09-22 $63.18 $63.43 $63.08 $63.35 $56.96 6,344
2017-09-21 $63.34 $63.41 $63.29 $63.30 $56.92 3,814
2017-09-20 $62.98 $63.42 $62.98 $63.34 $56.95 6,700
2017-09-19 $62.83 $63.12 $62.83 $62.90 $56.56 4,200
2017-09-18 $62.56 $62.73 $62.52 $62.66 $56.34 5,370
2017-09-15 $62.09 $62.50 $62.09 $62.49 $56.19 1,941
2017-09-14 $62.49 $62.54 $62.10 $62.24 $55.96 9,011
2017-09-13 $62.80 $62.80 $62.45 $62.58 $56.27 12,494
2017-09-12 $62.39 $62.85 $62.39 $62.85 $56.51 11,777
2017-09-11 $62.53 $62.66 $62.08 $62.37 $56.08 32,066
2017-09-08 $59.41 $61.42 $59.38 $61.17 $55.00 19,070
2017-09-07 $60.75 $60.75 $59.34 $59.63 $53.62 81,685
2017-09-06 $60.74 $61.23 $60.67 $60.88 $54.74 75,878
2017-09-05 $62.01 $62.01 $60.54 $60.55 $54.44 14,452
2017-09-01 $62.26 $62.68 $62.25 $62.28 $56.00 44,129
2017-08-31 $62.08 $62.29 $62.05 $62.18 $55.91 26,382
2017-08-30 $62.12 $62.31 $62.10 $62.14 $55.87 11,614
2017-08-29 $61.80 $62.15 $61.03 $62.12 $55.86 40,995
2017-08-28 $62.79 $62.79 $62.28 $62.38 $56.09 17,117
2017-08-25 $62.86 $63.13 $62.81 $63.04 $56.68 14,105
2017-08-24 $62.95 $62.95 $62.53 $62.53 $56.22 4,165
2017-08-23 $63.02 $63.07 $62.82 $62.82 $56.48 2,644
2017-08-22 $62.99 $63.06 $62.85 $63.06 $56.70 4,631
2017-08-21 $62.72 $62.80 $62.58 $62.77 $56.44 5,207
2017-08-18 $62.99 $63.20 $62.15 $62.96 $56.61 6,712
2017-08-17 $63.94 $63.94 $63.29 $63.31 $56.93 15,457
2017-08-16 $64.51 $64.51 $64.11 $64.12 $57.66 1,867
2017-08-15 $64.36 $64.39 $64.20 $64.20 $57.73 3,512
2017-08-14 $63.99 $64.29 $63.99 $64.16 $57.69 16,041
2017-08-11 $64.05 $64.05 $63.60 $63.70 $57.28 5,470
2017-08-10 $64.47 $64.51 $63.99 $63.99 $57.54 5,657
2017-08-09 $64.53 $64.66 $64.46 $64.46 $57.96 68,474
2017-08-08 $64.77 $65.26 $64.72 $64.72 $58.19 5,549
2017-08-07 $65.07 $65.09 $64.95 $64.95 $58.40 8,660
2017-08-04 $65.42 $65.42 $65.02 $65.09 $58.53 11,606
2017-08-03 $65.48 $65.48 $64.89 $64.91 $58.36 19,892
2017-08-02 $65.15 $65.22 $64.89 $65.20 $58.63 6,088
2017-08-01 $64.85 $64.95 $64.64 $64.88 $58.34 7,376
2017-07-31 $64.47 $64.71 $64.47 $64.63 $58.11 7,745
2017-07-28 $63.59 $64.42 $63.59 $64.40 $57.90 2,778
2017-07-27 $63.99 $63.99 $63.50 $63.60 $57.19 37,514
2017-07-26 $64.74 $64.75 $63.75 $63.75 $57.32 4,837
2017-07-25 $64.43 $64.64 $64.43 $64.53 $58.02 6,534
2017-07-24 $63.84 $64.06 $63.76 $64.02 $57.56 5,552
2017-07-21 $63.72 $63.77 $63.47 $63.77 $57.34 5,378
2017-07-20 $63.74 $63.74 $63.45 $63.63 $57.21 2,269
2017-07-19 $63.42 $63.55 $63.37 $63.55 $57.14 3,821
2017-07-18 $62.96 $63.20 $62.96 $63.20 $56.82 2,197
2017-07-17 $62.98 $63.41 $62.98 $63.32 $56.93 4,119
2017-07-14 $63.00 $63.44 $63.00 $63.40 $57.01 6,263
2017-07-13 $62.92 $63.37 $62.92 $63.27 $56.89 8,136
2017-07-12 $62.72 $62.98 $62.72 $62.94 $56.59 1,942
2017-07-11 $63.01 $63.07 $62.65 $62.79 $56.46 3,995
2017-07-10 $63.19 $63.78 $63.09 $63.09 $56.73 19,151
2017-07-07 $63.10 $63.34 $62.92 $63.31 $56.93 3,514
2017-07-06 $62.97 $63.24 $62.82 $62.82 $56.48 2,452
2017-07-05 $63.59 $63.59 $62.96 $62.96 $56.61 7,656
2017-07-03 $62.76 $63.70 $62.76 $63.70 $57.28 2,332
2017-06-30 $62.84 $62.84 $62.37 $62.62 $56.30 4,682
2017-06-29 $63.11 $63.11 $62.38 $62.69 $56.37 9,496
2017-06-28 $62.16 $62.71 $62.16 $62.71 $56.39 5,757
2017-06-27 $61.93 $62.28 $61.88 $61.91 $55.67 16,292
2017-06-26 $61.92 $62.23 $61.91 $62.10 $55.62 4,343
2017-06-23 $61.95 $61.95 $61.61 $61.67 $55.23 16,962
2017-06-22 $62.09 $62.11 $61.93 $61.95 $55.49 8,705
2017-06-21 $62.94 $62.94 $62.25 $62.25 $55.75 15,962
2017-06-20 $63.15 $63.20 $62.90 $62.90 $56.34 9,274
2017-06-19 $63.60 $63.60 $63.26 $63.26 $56.66 4,623
2017-06-16 $63.41 $63.41 $63.05 $63.19 $56.60 4,190
2017-06-15 $62.71 $63.16 $62.71 $63.08 $56.50 3,618
2017-06-14 $62.45 $63.04 $62.45 $63.04 $56.46 3,807
2017-06-13 $62.68 $62.82 $62.57 $62.76 $56.21 4,801
2017-06-12 $62.42 $62.67 $62.31 $62.50 $55.98 9,149
2017-06-09 $61.77 $62.57 $61.76 $62.51 $55.99 15,433
2017-06-08 $60.96 $61.77 $60.92 $61.58 $55.15 13,556
2017-06-07 $60.93 $61.08 $60.88 $60.97 $54.61 18,081
2017-06-06 $61.28 $61.28 $60.80 $60.90 $54.55 8,524
2017-06-05 $61.93 $61.93 $61.46 $61.46 $55.05 10,951
2017-06-02 $61.86 $61.95 $61.83 $61.85 $55.40 13,160
2017-06-01 $61.16 $61.85 $61.16 $61.85 $55.40 6,691
2017-05-31 $60.95 $61.13 $60.60 $61.12 $54.74 7,642
2017-05-30 $60.85 $60.96 $60.78 $60.96 $54.60 8,975
2017-05-26 $61.10 $61.17 $60.96 $61.00 $54.64 9,004
2017-05-25 $60.77 $61.13 $60.77 $61.13 $54.75 4,095
2017-05-24 $60.51 $60.59 $60.47 $60.52 $54.21 2,575
2017-05-23 $60.17 $60.54 $60.04 $60.48 $54.17 4,543
2017-05-22 $59.91 $60.22 $59.91 $60.14 $53.87 6,873
2017-05-19 $59.86 $60.05 $59.79 $59.82 $53.58 8,163
2017-05-18 $59.53 $60.09 $59.53 $59.94 $53.68 7,211
2017-05-17 $59.79 $60.02 $59.56 $59.61 $53.39 9,670
2017-05-16 $60.51 $60.51 $60.28 $60.40 $54.10 5,804
2017-05-15 $60.10 $60.45 $60.09 $60.33 $54.04 61,591
2017-05-12 $60.20 $60.23 $60.00 $60.05 $53.78 4,184
2017-05-11 $60.58 $60.67 $60.17 $60.50 $54.19 4,419
2017-05-10 $60.40 $60.72 $60.11 $60.71 $54.37 4,611
2017-05-09 $61.08 $61.08 $60.49 $60.50 $54.19 7,309
2017-05-08 $61.13 $61.13 $60.90 $60.96 $54.60 3,568
2017-05-05 $61.40 $61.40 $61.07 $61.13 $54.75 5,218
2017-05-04 $61.09 $61.65 $61.09 $61.16 $54.78 8,681
2017-05-03 $60.54 $60.90 $60.54 $60.85 $54.50 1,835
2017-05-02 $60.71 $60.74 $60.47 $60.56 $54.24 14,854
2017-05-01 $60.80 $60.85 $60.53 $60.79 $54.45 6,760
2017-04-28 $61.06 $61.10 $60.64 $60.64 $54.31 15,119
2017-04-27 $60.87 $61.21 $60.77 $61.11 $54.73 6,558
2017-04-26 $60.67 $61.31 $60.67 $61.01 $54.64 5,823
2017-04-25 $60.66 $60.80 $60.64 $60.71 $54.38 7,365
2017-04-24 $60.37 $60.76 $60.14 $60.33 $54.04 8,529
2017-04-21 $59.58 $59.78 $59.58 $59.60 $53.38 4,854
2017-04-20 $59.50 $59.87 $59.26 $59.86 $53.62 17,985
2017-04-19 $59.82 $59.85 $59.30 $59.30 $53.11 5,461
2017-04-18 $59.63 $59.63 $59.37 $59.53 $53.32 4,871
2017-04-17 $59.27 $59.96 $59.27 $59.96 $53.70 3,093
2017-04-13 $59.58 $59.75 $59.29 $59.29 $53.10 8,577
2017-04-12 $60.13 $60.13 $59.52 $59.74 $53.51 7,855
2017-04-11 $60.21 $60.33 $59.95 $60.17 $53.89 5,063
2017-04-10 $60.26 $60.49 $60.05 $60.32 $54.03 10,633
2017-04-07 $60.17 $60.35 $60.03 $60.16 $53.88 5,135
2017-04-06 $59.84 $60.36 $59.84 $60.23 $53.95 6,550
2017-04-05 $60.75 $60.79 $59.98 $59.98 $53.72 5,103
2017-04-04 $60.12 $60.46 $60.12 $60.38 $54.08 4,600
2017-04-03 $60.50 $60.61 $59.77 $60.17 $53.89 12,619
2017-03-31 $60.51 $60.66 $60.40 $60.62 $54.29 18,197
2017-03-30 $60.03 $60.67 $60.03 $60.62 $54.29 6,164
2017-03-29 $60.42 $60.42 $59.95 $59.99 $53.73 66,807
2017-03-28 $59.62 $60.44 $59.62 $60.35 $54.05 41,697
2017-03-27 $59.17 $59.71 $58.56 $59.69 $53.46 33,356
2017-03-24 $60.10 $60.28 $59.74 $59.74 $53.51 5,929
2017-03-23 $60.05 $60.68 $60.03 $60.18 $53.69 25,857
2017-03-22 $60.01 $60.28 $59.72 $60.08 $53.60 22,534
2017-03-21 $61.40 $61.40 $60.22 $60.22 $53.73 19,041
2017-03-20 $61.54 $61.54 $61.20 $61.20 $54.60 8,239
2017-03-17 $61.63 $61.74 $61.45 $61.60 $54.96 14,847
2017-03-16 $62.02 $62.22 $61.79 $61.83 $55.17 11,968
2017-03-15 $61.80 $62.00 $61.75 $61.93 $55.25 14,936
2017-03-14 $61.53 $61.74 $61.40 $61.65 $55.00 14,716
2017-03-13 $61.72 $61.80 $61.62 $61.76 $55.10 34,538
2017-03-10 $61.84 $61.84 $61.46 $61.67 $55.02 6,550
2017-03-09 $61.75 $61.76 $61.44 $61.52 $54.89 17,166
2017-03-08 $61.94 $62.01 $61.44 $61.44 $54.82 25,718
2017-03-07 $61.69 $61.69 $61.40 $61.55 $54.92 9,612
2017-03-06 $61.89 $61.97 $61.78 $61.84 $55.17 8,483
2017-03-03 $62.14 $62.33 $61.98 $62.24 $55.53 8,644
2017-03-02 $62.75 $62.75 $62.13 $62.13 $55.43 9,288
2017-03-01 $62.22 $62.87 $62.22 $62.76 $55.99 25,021
2017-02-28 $61.38 $61.53 $61.32 $61.49 $54.86 12,301
2017-02-27 $61.58 $61.67 $61.45 $61.57 $54.93 5,715
2017-02-24 $61.47 $61.66 $61.41 $61.60 $54.96 8,310
2017-02-23 $61.77 $61.95 $61.60 $61.90 $55.23 8,086
2017-02-22 $61.47 $61.65 $61.46 $61.64 $55.00 6,067
2017-02-21 $61.39 $61.59 $61.36 $61.54 $54.91 8,404
2017-02-17 $61.11 $61.12 $60.89 $61.12 $54.53 6,630
2017-02-16 $60.97 $61.36 $60.92 $61.35 $54.74 12,909
2017-02-15 $61.03 $61.09 $60.65 $61.09 $54.50 11,836
2017-02-14 $60.98 $61.37 $60.98 $61.28 $54.67 23,552
2017-02-13 $60.64 $61.19 $60.64 $61.00 $54.42 28,742
2017-02-10 $60.24 $60.66 $60.24 $60.47 $53.95 27,714
2017-02-09 $59.61 $60.21 $59.61 $60.18 $53.69 11,339
2017-02-08 $59.99 $59.99 $59.21 $59.50 $53.09 8,979
2017-02-07 $59.86 $59.86 $59.61 $59.61 $53.18 4,694
2017-02-06 $59.48 $59.88 $59.48 $59.71 $53.27 16,109
2017-02-03 $59.83 $59.84 $59.52 $59.74 $53.30 14,054
2017-02-02 $58.95 $59.50 $58.83 $59.17 $52.79 32,438
2017-02-01 $59.52 $59.84 $59.11 $59.30 $52.91 11,197
2017-01-31 $59.52 $59.79 $59.10 $59.39 $52.99 7,795
2017-01-30 $59.88 $59.88 $59.27 $59.63 $53.20 7,072
2017-01-27 $60.22 $60.22 $59.99 $60.08 $53.60 16,390
2017-01-26 $60.26 $60.50 $60.17 $60.33 $53.83 7,555
2017-01-25 $59.92 $60.30 $59.92 $60.30 $53.80 19,100
2017-01-24 $59.26 $59.75 $59.26 $59.56 $53.14 18,324
2017-01-23 $59.31 $59.55 $59.07 $59.19 $52.81 22,556
2017-01-20 $59.39 $59.84 $59.27 $59.48 $53.07 27,554
2017-01-19 $59.68 $59.69 $59.05 $59.28 $52.89 5,861
2017-01-18 $59.21 $59.60 $58.86 $59.60 $53.17 11,213
2017-01-17 $59.07 $59.27 $58.92 $59.00 $52.64 19,690
2017-01-13 $59.30 $59.79 $59.30 $59.41 $53.00 14,092
2017-01-12 $59.52 $59.52 $58.66 $59.13 $52.76 24,612
2017-01-11 $59.45 $59.77 $59.33 $59.67 $53.24 22,273
2017-01-10 $59.18 $59.82 $59.18 $59.49 $53.07 8,362
2017-01-09 $59.57 $59.98 $59.10 $59.10 $52.73 9,924
2017-01-06 $59.48 $59.90 $59.48 $59.77 $53.33 6,498
2017-01-05 $59.65 $59.80 $59.05 $59.35 $52.95 78,868
2017-01-04 $59.58 $60.04 $59.58 $59.92 $53.46 22,541
2017-01-03 $59.93 $59.95 $59.20 $59.44 $53.03 11,347
2016-12-30 $59.47 $59.47 $59.31 $59.33 $52.93 29,918
2016-12-29 $59.51 $59.66 $59.32 $59.40 $53.00 8,302
2016-12-28 $60.23 $60.23 $59.52 $59.52 $53.10 16,435
2016-12-27 $60.15 $60.15 $60.00 $60.00 $53.53 13,694
2016-12-23 $59.96 $59.98 $59.79 $59.96 $53.50 5,842
2016-12-22 $60.07 $60.07 $59.70 $59.89 $53.43 19,479
2016-12-21 $59.92 $60.18 $59.79 $60.06 $53.59 236,168
2016-12-20 $60.16 $60.41 $60.04 $60.21 $53.47 20,410
2016-12-19 $59.77 $59.94 $59.48 $59.91 $53.20 41,549
2016-12-16 $60.14 $60.14 $59.62 $59.73 $53.04 15,449
2016-12-15 $59.74 $60.46 $59.74 $60.09 $53.36 17,696
2016-12-14 $59.89 $60.33 $59.46 $59.69 $53.01 18,972
2016-12-13 $60.20 $60.23 $59.74 $60.07 $53.35 30,024
2016-12-12 $59.99 $59.99 $59.64 $59.91 $53.20 25,397
2016-12-09 $59.81 $59.95 $59.63 $59.91 $53.20 36,957
2016-12-08 $59.38 $60.08 $59.38 $59.84 $53.14 16,710
2016-12-07 $58.77 $59.41 $58.75 $59.29 $52.65 30,159
2016-12-06 $58.21 $58.69 $58.14 $58.68 $52.11 22,635
2016-12-05 $58.22 $58.30 $57.99 $58.19 $51.68 21,221
2016-12-02 $58.00 $58.07 $57.82 $57.86 $51.38 9,302
2016-12-01 $58.15 $58.46 $58.00 $58.27 $51.75 11,148
2016-11-30 $58.22 $58.22 $57.66 $57.77 $51.30 44,059
2016-11-29 $57.73 $57.81 $57.62 $57.65 $51.20 10,075
2016-11-28 $57.78 $58.03 $57.59 $57.61 $51.16 32,163
2016-11-25 $58.30 $58.32 $57.99 $58.10 $51.60 25,418
2016-11-23 $57.81 $58.16 $57.64 $58.03 $51.54 46,085
2016-11-22 $57.88 $57.88 $57.46 $57.67 $51.22 49,705
2016-11-21 $57.49 $57.71 $57.31 $57.59 $51.14 68,543
2016-11-18 $57.44 $57.55 $57.17 $57.43 $51.00 126,427
2016-11-17 $56.79 $57.31 $56.79 $57.29 $50.88 622,730
2016-11-16 $56.74 $56.89 $56.55 $56.78 $50.43 16,936
2016-11-15 $56.93 $57.18 $56.69 $57.18 $50.78 8,168
2016-11-14 $57.28 $57.55 $57.04 $57.28 $50.87 37,042
2016-11-11 $56.05 $56.64 $56.03 $56.61 $50.27 12,077
2016-11-10 $55.32 $56.38 $55.32 $56.26 $49.96 26,262
2016-11-09 $53.12 $55.01 $53.12 $54.84 $48.70 46,622
2016-11-08 $52.95 $53.52 $52.83 $53.51 $47.52 4,986
2016-11-07 $52.58 $53.02 $52.58 $53.02 $47.09 10,575
2016-11-04 $52.40 $52.55 $52.08 $52.08 $46.25 8,398
2016-11-03 $52.36 $52.63 $52.36 $52.43 $46.56 8,199
2016-11-02 $52.49 $52.59 $52.26 $52.36 $46.50 11,453
2016-11-01 $52.83 $52.83 $52.21 $52.60 $46.71 4,700
2016-10-31 $53.09 $53.22 $53.06 $53.06 $47.12 7,597
2016-10-28 $53.23 $53.32 $52.84 $52.88 $46.96 2,933
2016-10-27 $52.96 $53.17 $52.95 $53.17 $47.22 1,483
2016-10-26 $52.78 $53.06 $52.78 $53.03 $47.09 1,610
2016-10-25 $52.77 $52.77 $52.60 $52.60 $46.71 7,163
2016-10-24 $52.98 $53.01 $52.77 $52.83 $46.92 6,277
2016-10-21 $52.80 $52.80 $52.46 $52.62 $46.73 7,456
2016-10-20 $53.54 $53.54 $52.90 $52.98 $47.05 12,679
2016-10-19 $53.69 $53.88 $53.64 $53.79 $47.77 30,106
2016-10-18 $53.91 $53.94 $53.62 $53.63 $47.62 15,504
2016-10-17 $53.68 $53.91 $53.68 $53.73 $47.72 11,866
2016-10-14 $54.08 $54.08 $53.71 $53.80 $47.78 9,140
2016-10-13 $53.36 $53.60 $53.05 $53.43 $47.45 10,244
2016-10-12 $53.79 $53.92 $53.78 $53.86 $47.83 9,238
2016-10-11 $53.62 $53.77 $53.24 $53.41 $47.43 5,698
2016-10-10 $53.62 $53.88 $53.62 $53.77 $47.75 11,183
2016-10-07 $52.84 $53.60 $52.84 $53.49 $47.50 5,482
2016-10-06 $53.44 $53.50 $52.97 $53.17 $47.22 7,007
2016-10-05 $53.18 $53.34 $53.16 $53.26 $47.30 8,421
2016-10-04 $52.65 $52.70 $52.25 $52.70 $46.80 2,403
2016-10-03 $52.69 $52.69 $52.40 $52.43 $46.56 2,551
2016-09-30 $52.52 $53.04 $52.52 $52.88 $46.96 45,637
2016-09-29 $52.89 $53.06 $52.25 $52.48 $46.61 5,310
2016-09-28 $52.49 $52.97 $52.42 $52.97 $47.04 20,852
2016-09-27 $52.22 $52.51 $52.22 $52.47 $46.60 1,843
2016-09-26 $52.37 $52.39 $52.08 $52.13 $46.30 6,116
2016-09-23 $53.23 $53.23 $52.99 $53.07 $46.92 1,738
2016-09-22 $53.13 $53.44 $53.13 $53.44 $47.24 4,800
2016-09-21 $52.48 $53.19 $52.48 $53.16 $47.00 6,130
2016-09-20 $52.63 $52.70 $52.55 $52.68 $46.57 3,616
2016-09-19 $52.43 $52.80 $52.40 $52.51 $46.42 1,279
2016-09-16 $52.73 $52.73 $52.25 $52.31 $46.24 6,292
2016-09-15 $52.17 $52.91 $52.17 $52.84 $46.71 5,608
2016-09-14 $52.49 $52.70 $52.22 $52.29 $46.23 3,977
2016-09-13 $52.53 $52.66 $52.38 $52.65 $46.55 3,640
2016-09-12 $52.21 $53.12 $52.10 $53.12 $46.96 6,273
2016-09-09 $53.01 $53.20 $52.58 $52.58 $46.49 14,417
2016-09-08 $53.27 $53.36 $53.20 $53.20 $47.03 5,068
2016-09-07 $53.13 $53.42 $53.13 $53.42 $47.23 3,421
2016-09-06 $53.39 $53.39 $53.04 $53.30 $47.12 3,262
2016-09-02 $53.47 $53.49 $53.25 $53.34 $47.15 4,264
2016-09-01 $53.36 $53.50 $52.87 $53.12 $46.96 2,835
2016-08-31 $53.34 $53.50 $53.01 $53.36 $47.17 29,169
2016-08-30 $52.99 $53.38 $52.99 $53.35 $47.16 8,608
2016-08-29 $52.91 $53.08 $52.91 $52.99 $46.84 11,318
2016-08-26 $52.45 $52.84 $52.21 $52.53 $46.44 37,298
2016-08-25 $52.03 $52.51 $52.03 $52.43 $46.35 12,432
2016-08-24 $52.02 $52.21 $52.02 $52.12 $46.08 13,105
2016-08-23 $52.32 $52.32 $52.10 $52.11 $46.07 31,526
2016-08-22 $52.04 $52.12 $51.90 $52.12 $46.08 4,416
2016-08-19 $51.91 $52.13 $51.85 $52.13 $46.08 4,425
2016-08-18 $52.10 $52.17 $52.02 $52.14 $46.09 39,207
2016-08-17 $52.04 $52.07 $51.83 $52.03 $46.00 6,372
2016-08-16 $51.97 $52.20 $51.97 $52.03 $46.00 9,735
2016-08-15 $51.86 $52.20 $51.86 $52.18 $46.13 9,715
2016-08-12 $51.84 $51.88 $51.75 $51.85 $45.84 5,846
2016-08-11 $52.18 $52.25 $52.14 $52.14 $46.09 3,334
2016-08-10 $52.29 $52.29 $52.01 $52.02 $45.99 7,539
2016-08-09 $52.35 $52.48 $52.30 $52.38 $46.31 6,031
2016-08-08 $52.28 $52.42 $52.28 $52.37 $46.30 3,703
2016-08-05 $51.47 $52.18 $51.47 $52.16 $46.11 15,713
2016-08-04 $51.67 $51.67 $51.20 $51.23 $45.29 2,028
2016-08-03 $51.11 $51.84 $51.11 $51.80 $45.79 6,971
2016-08-02 $50.94 $51.12 $50.77 $50.93 $45.02 6,836
2016-08-01 $51.21 $51.41 $51.03 $51.12 $45.19 8,439
2016-07-29 $51.59 $51.59 $51.35 $51.35 $45.40 7,134
2016-07-28 $51.49 $51.84 $51.49 $51.84 $45.83 3,321
2016-07-27 $51.73 $51.82 $51.52 $51.68 $45.69 8,668
2016-07-26 $51.83 $51.86 $51.64 $51.77 $45.77 4,337
2016-07-25 $51.83 $51.85 $51.63 $51.75 $45.75 12,304
2016-07-22 $51.47 $51.84 $51.47 $51.81 $45.80 11,996
2016-07-21 $51.57 $51.57 $51.37 $51.46 $45.49 3,460
2016-07-20 $51.56 $51.69 $51.53 $51.57 $45.59 7,984
2016-07-19 $51.34 $51.47 $51.33 $51.45 $45.48 2,314
2016-07-18 $51.73 $51.79 $51.58 $51.58 $45.60 8,641
2016-07-15 $51.88 $51.88 $51.56 $51.62 $45.63 3,939
2016-07-14 $51.73 $51.84 $51.70 $51.73 $45.73 15,351
2016-07-13 $51.15 $51.28 $51.03 $51.15 $45.22 5,933
2016-07-12 $51.21 $51.42 $51.09 $51.31 $45.36 6,021
2016-07-11 $50.75 $51.00 $50.75 $50.90 $45.00 7,453
2016-07-08 $50.24 $50.68 $50.24 $50.67 $44.80 10,514
2016-07-07 $50.25 $50.25 $49.61 $49.83 $44.05 3,622
2016-07-06 $49.54 $49.84 $49.41 $49.83 $44.05 4,962
2016-07-05 $49.74 $49.83 $49.53 $49.74 $43.97 11,762
2016-07-01 $50.60 $50.73 $50.60 $50.69 $44.81 13,957
2016-06-30 $49.69 $50.65 $49.69 $50.63 $44.76 7,670
2016-06-29 $48.84 $49.63 $48.82 $49.62 $43.87 11,518
2016-06-28 $47.86 $48.51 $47.86 $48.48 $42.86 45,540
2016-06-27 $48.47 $48.47 $47.25 $47.34 $41.85 36,086
2016-06-24 $49.45 $50.00 $48.96 $49.01 $43.33 5,335
2016-06-23 $51.06 $51.60 $51.06 $51.60 $45.62 7,905
2016-06-22 $50.60 $50.94 $50.58 $50.60 $44.73 9,095
2016-06-21 $50.54 $50.63 $50.32 $50.59 $44.72 8,049
2016-06-20 $50.61 $51.14 $50.55 $50.56 $44.51 21,708
2016-06-17 $50.37 $50.39 $50.00 $50.20 $44.19 6,822
2016-06-16 $49.78 $50.35 $49.42 $50.32 $44.30 7,911
2016-06-15 $50.45 $50.62 $50.12 $50.12 $44.12 11,179
2016-06-14 $50.61 $50.61 $50.13 $50.33 $44.31 7,795
2016-06-13 $50.97 $51.27 $50.68 $50.74 $44.67 12,643
2016-06-10 $51.25 $51.36 $51.05 $51.18 $45.05 41,371
2016-06-09 $51.69 $51.84 $51.66 $51.81 $45.61 4,337
2016-06-08 $51.92 $52.16 $51.92 $52.08 $45.85 7,410
2016-06-07 $52.17 $52.20 $52.06 $52.20 $45.95 12,478
2016-06-06 $51.93 $52.27 $51.93 $52.19 $45.94 4,316
2016-06-03 $51.98 $52.02 $51.51 $51.98 $45.76 28,912
2016-06-02 $52.38 $52.45 $52.36 $52.45 $46.17 2,490
2016-06-01 $51.91 $52.54 $51.91 $52.53 $46.24 7,649
2016-05-31 $52.74 $52.74 $52.25 $52.49 $46.21 9,530
2016-05-27 $52.37 $52.57 $52.31 $52.57 $46.28 4,956
2016-05-26 $52.54 $52.54 $52.10 $52.21 $45.96 1,299
2016-05-25 $52.36 $52.75 $52.36 $52.44 $46.16 32,225
2016-05-24 $52.00 $52.39 $52.00 $52.28 $46.02 12,753
2016-05-23 $51.55 $51.71 $51.44 $51.49 $45.33 24,498
2016-05-20 $51.38 $51.97 $51.38 $51.65 $45.47 28,382
2016-05-19 $51.36 $51.36 $50.99 $51.24 $45.11 3,311
2016-05-18 $50.54 $51.63 $50.54 $51.60 $45.42 15,331
2016-05-17 $50.90 $51.10 $50.60 $50.66 $44.60 8,757
2016-05-16 $50.86 $51.18 $50.86 $51.16 $45.03 6,217
2016-05-13 $51.08 $51.22 $50.84 $50.90 $44.81 2,785
2016-05-12 $51.10 $51.25 $50.92 $51.25 $45.12 3,706
2016-05-11 $51.44 $51.44 $50.92 $50.92 $44.82 67,944
2016-05-10 $50.69 $51.35 $50.69 $51.35 $45.20 23,916
2016-05-09 $50.46 $50.65 $50.35 $50.57 $44.52 7,073
2016-05-06 $50.10 $50.45 $50.07 $50.41 $44.38 3,307
2016-05-05 $50.19 $50.58 $50.19 $50.37 $44.34 5,355
2016-05-04 $50.20 $50.20 $49.92 $50.13 $44.13 3,699
2016-05-03 $50.40 $50.63 $50.15 $50.63 $44.57 3,599
2016-05-02 $50.46 $51.02 $50.46 $51.00 $44.89 5,923
2016-04-29 $50.29 $50.41 $50.08 $50.36 $44.33 13,954
2016-04-28 $50.82 $50.84 $50.40 $50.40 $44.37 11,034
2016-04-27 $50.97 $51.24 $50.97 $51.19 $45.06 4,972
2016-04-26 $50.76 $51.03 $50.70 $51.03 $44.92 7,625
2016-04-25 $50.86 $50.86 $50.36 $50.60 $44.54 34,640
2016-04-22 $50.56 $50.95 $50.56 $50.95 $44.85 2,461
2016-04-21 $51.21 $51.21 $50.46 $50.46 $44.42 21,564
2016-04-20 $51.09 $51.52 $50.98 $51.37 $45.22 8,838
2016-04-19 $50.91 $51.27 $50.91 $51.06 $44.95 6,060
2016-04-18 $50.30 $50.78 $50.30 $50.78 $44.70 7,849
2016-04-15 $50.55 $50.68 $50.37 $50.55 $44.50 11,371
2016-04-14 $50.67 $50.73 $50.36 $50.48 $44.44 6,868
2016-04-13 $50.00 $50.54 $50.00 $50.51 $44.46 9,644
2016-04-12 $49.30 $49.76 $49.05 $49.74 $43.79 7,927
2016-04-11 $49.06 $49.46 $49.06 $49.09 $43.21 19,900
2016-04-08 $49.04 $49.31 $48.79 $48.85 $43.00 16,751
2016-04-07 $49.14 $49.14 $48.59 $48.69 $42.86 6,276
2016-04-06 $49.32 $49.55 $49.24 $49.40 $43.49 6,878
2016-04-05 $49.69 $49.69 $49.30 $49.30 $43.40 6,920
2016-04-04 $50.51 $50.56 $50.01 $50.02 $44.03 4,761
2016-04-01 $49.70 $50.51 $49.54 $50.50 $44.45 7,642
2016-03-31 $50.21 $50.29 $49.82 $49.90 $43.93 5,327
2016-03-30 $49.70 $50.43 $49.70 $50.29 $44.27 30,838
2016-03-29 $49.41 $49.56 $49.23 $49.56 $43.63 6,047
2016-03-28 $49.23 $49.64 $49.23 $49.63 $43.69 10,245
2016-03-24 $49.09 $49.14 $48.84 $49.14 $43.26 4,643
2016-03-23 $50.04 $50.04 $49.68 $49.71 $43.76 7,445
2016-03-22 $50.05 $50.53 $50.05 $50.33 $44.07 5,350
2016-03-21 $50.64 $50.64 $50.24 $50.45 $44.17 4,759
2016-03-18 $50.40 $50.64 $50.21 $50.53 $44.25 5,113
2016-03-17 $49.60 $50.34 $49.57 $50.21 $43.97 9,073
2016-03-16 $49.61 $49.75 $49.46 $49.71 $43.53 6,726
2016-03-15 $49.03 $49.41 $48.99 $49.41 $43.27 7,039
2016-03-14 $49.42 $49.52 $49.25 $49.46 $43.31 4,578
2016-03-11 $48.81 $49.65 $48.81 $49.65 $43.48 11,633
2016-03-10 $48.49 $48.78 $47.89 $48.34 $42.33 7,279
2016-03-09 $48.47 $48.47 $48.08 $48.27 $42.27 10,694
2016-03-08 $48.34 $48.49 $47.95 $48.24 $42.24 80,930
2016-03-07 $48.46 $48.77 $48.45 $48.73 $42.67 8,392
2016-03-04 $48.85 $48.85 $48.38 $48.67 $42.62 4,809
2016-03-03 $48.40 $48.58 $48.36 $48.57 $42.53 13,764
2016-03-02 $48.16 $48.47 $48.16 $48.47 $42.44 8,397
2016-03-01 $47.14 $48.21 $47.13 $48.21 $42.22 25,084
2016-02-29 $47.33 $47.33 $46.84 $46.87 $41.04 4,174
2016-02-26 $47.53 $47.73 $47.32 $47.41 $41.51 25,409
2016-02-25 $46.84 $47.34 $46.84 $47.34 $41.45 14,691
2016-02-24 $46.11 $46.75 $45.86 $46.70 $40.89 13,971
2016-02-23 $47.01 $47.01 $46.57 $46.65 $40.85 6,210
2016-02-22 $47.18 $47.37 $47.05 $47.21 $41.34 10,520
2016-02-19 $46.63 $46.84 $46.57 $46.83 $41.01 26,845
2016-02-18 $46.96 $46.97 $46.76 $46.92 $41.09 7,758
2016-02-17 $46.68 $47.14 $46.68 $47.00 $41.16 9,565
2016-02-16 $46.32 $46.32 $45.89 $46.13 $40.39 12,556
2016-02-12 $44.60 $45.86 $44.60 $45.77 $40.08 22,197
2016-02-11 $44.52 $44.52 $44.02 $44.25 $38.75 45,058
2016-02-10 $45.80 $46.20 $45.50 $45.50 $39.84 17,122
2016-02-09 $44.79 $45.73 $44.79 $45.56 $39.89 16,371
2016-02-08 $45.51 $45.66 $45.01 $45.47 $39.82 69,214
2016-02-05 $46.51 $46.78 $46.16 $46.25 $40.50 41,789
2016-02-04 $46.51 $46.75 $46.26 $46.48 $40.70 23,193
2016-02-03 $47.04 $47.05 $45.82 $46.64 $40.84 23,246
2016-02-02 $47.26 $47.26 $46.75 $46.91 $41.08 25,199
2016-02-01 $47.57 $47.87 $47.25 $47.83 $41.88 18,116
2016-01-29 $46.80 $47.81 $46.80 $47.81 $41.87 19,994
2016-01-28 $46.69 $46.85 $46.28 $46.72 $40.91 15,565
2016-01-27 $46.49 $47.14 $46.25 $46.25 $40.50 7,899
2016-01-26 $46.27 $46.88 $46.27 $46.55 $40.76 58,587
2016-01-25 $46.67 $46.77 $46.02 $46.03 $40.31 17,324
2016-01-22 $46.61 $47.00 $46.55 $46.88 $41.05 91,841
2016-01-21 $46.06 $46.59 $45.93 $46.21 $40.46 18,685
2016-01-20 $45.99 $46.40 $45.01 $46.03 $40.31 106,300
2016-01-19 $47.21 $47.34 $46.44 $46.81 $40.99 96,863
2016-01-15 $46.38 $46.88 $46.05 $46.75 $40.94 63,859
2016-01-14 $47.24 $47.88 $46.84 $47.58 $41.67 21,984
2016-01-13 $48.48 $48.51 $46.94 $47.12 $41.26 24,021
2016-01-12 $47.99 $48.00 $47.39 $47.90 $41.94 20,483
2016-01-11 $47.67 $47.87 $47.04 $47.66 $41.73 12,458
2016-01-08 $48.50 $48.50 $47.50 $47.50 $41.59 25,690
2016-01-07 $48.41 $48.78 $48.00 $48.17 $42.18 10,944
2016-01-06 $49.64 $49.64 $49.02 $49.17 $43.06 20,431
2016-01-05 $50.13 $50.27 $50.06 $50.22 $43.98 6,894
2016-01-04 $50.05 $50.12 $49.55 $49.76 $43.57 19,216
2015-12-31 $51.50 $51.64 $51.15 $51.15 $44.79 42,892
2015-12-30 $51.99 $52.03 $51.64 $51.69 $45.26 30,298
2015-12-29 $51.67 $52.00 $51.67 $51.97 $45.51 39,190
2015-12-28 $51.35 $51.43 $51.04 $51.42 $45.03 55,384
2015-12-24 $51.25 $51.50 $51.25 $51.50 $45.10 1,708
2015-12-23 $51.21 $51.54 $51.21 $51.54 $44.91 16,736
2015-12-22 $50.48 $51.13 $50.36 $51.01 $44.45 11,124
2015-12-21 $50.24 $50.37 $49.95 $50.28 $43.81 12,322
2015-12-18 $50.70 $50.70 $49.88 $49.95 $43.52 4,619
2015-12-17 $51.80 $51.89 $50.90 $50.90 $44.35 56,804
2015-12-16 $51.61 $51.81 $51.10 $51.76 $45.10 17,245
2015-12-15 $50.75 $51.28 $50.75 $51.17 $44.58 8,282
2015-12-14 $50.54 $50.86 $50.00 $50.19 $43.74 59,259
2015-12-11 $51.00 $51.13 $50.41 $50.45 $43.96 16,573
2015-12-10 $51.76 $51.95 $51.65 $51.65 $45.01 68,079
2015-12-09 $52.55 $52.68 $51.65 $51.76 $45.10 6,501
2015-12-08 $52.54 $52.71 $52.25 $52.50 $45.74 19,945
2015-12-07 $53.29 $53.37 $52.78 $52.90 $46.09 17,396
2015-12-04 $52.45 $53.43 $52.45 $53.40 $46.53 6,703
2015-12-03 $53.05 $53.05 $52.11 $52.22 $45.50 16,498
2015-12-02 $53.61 $53.62 $53.05 $53.05 $46.23 63,744
2015-12-01 $53.23 $53.58 $53.23 $53.56 $46.67 55,572
2015-11-30 $52.95 $53.29 $52.89 $53.07 $46.24 29,984
2015-11-27 $52.94 $53.12 $52.86 $53.09 $46.26 12,792
2015-11-25 $53.22 $53.22 $52.82 $52.90 $46.09 5,071
2015-11-24 $52.71 $53.14 $52.70 $53.03 $46.21 69,679
2015-11-23 $53.19 $53.29 $52.98 $53.03 $46.21 16,537
2015-11-20 $52.98 $53.16 $52.98 $53.04 $46.22 26,770
2015-11-19 $52.80 $52.88 $52.74 $52.77 $45.98 4,504
2015-11-18 $52.18 $52.88 $52.18 $52.83 $46.03 25,642
2015-11-17 $52.18 $52.50 $51.99 $52.06 $45.36 5,939
2015-11-16 $51.34 $51.99 $51.33 $51.99 $45.30 5,986
2015-11-13 $51.50 $51.68 $51.38 $51.41 $44.80 4,491
2015-11-12 $52.26 $52.26 $51.60 $51.60 $44.96 29,408
2015-11-11 $52.69 $52.76 $52.47 $52.49 $45.74 7,236
2015-11-10 $52.34 $52.64 $52.33 $52.61 $45.84 9,205
2015-11-09 $52.98 $52.99 $52.26 $52.41 $45.67 26,245
2015-11-06 $53.05 $53.08 $52.73 $52.95 $46.14 143,060
2015-11-05 $52.13 $52.42 $52.04 $52.39 $45.65 6,355
2015-11-04 $52.47 $52.47 $52.04 $52.12 $45.41 40,980
2015-11-03 $52.50 $52.59 $52.36 $52.45 $45.70 14,244
2015-11-02 $52.34 $52.90 $52.34 $52.84 $46.04 31,771
2015-10-30 $52.59 $52.77 $52.32 $52.34 $45.61 31,357
2015-10-29 $52.78 $53.00 $52.69 $52.88 $46.08 16,473
2015-10-28 $51.86 $52.91 $51.86 $52.91 $46.10 90,411
2015-10-27 $51.83 $51.83 $51.45 $51.53 $44.90 27,346
2015-10-26 $52.26 $52.32 $52.06 $52.14 $45.43 74,878
2015-10-23 $52.13 $52.29 $51.93 $52.24 $45.52 12,072
2015-10-22 $51.58 $52.07 $51.58 $51.85 $45.18 26,408
2015-10-21 $51.44 $51.71 $51.23 $51.23 $44.64 16,698
2015-10-20 $51.00 $51.41 $51.00 $51.33 $44.73 25,962
2015-10-19 $50.59 $50.88 $50.54 $50.88 $44.33 9,865
2015-10-16 $50.45 $50.76 $50.41 $50.76 $44.23 41,307
2015-10-15 $49.72 $50.37 $49.65 $50.37 $43.89 46,873
2015-10-14 $49.94 $49.94 $49.45 $49.45 $43.09 8,015
2015-10-13 $50.08 $50.38 $49.99 $50.04 $43.60 42,220
2015-10-12 $50.14 $50.33 $50.02 $50.28 $43.81 9,525
2015-10-09 $50.31 $50.33 $49.98 $50.12 $43.67 12,805
2015-10-08 $49.70 $50.28 $49.68 $50.28 $43.81 13,435
2015-10-07 $49.50 $49.84 $49.43 $49.73 $43.33 11,346
2015-10-06 $49.34 $49.52 $49.16 $49.28 $42.94 23,620
2015-10-05 $48.89 $49.51 $48.89 $49.47 $43.11 22,645
2015-10-02 $47.62 $48.61 $47.47 $48.61 $42.36 43,985
2015-10-01 $48.72 $48.72 $48.03 $48.50 $42.26 10,042
2015-09-30 $48.54 $48.67 $48.20 $48.60 $42.35 29,188
2015-09-29 $47.89 $48.15 $47.60 $48.15 $41.96 69,641
2015-09-28 $48.64 $48.64 $47.77 $47.83 $41.68 8,274
2015-09-25 $48.79 $49.14 $48.79 $48.81 $42.53 6,431
2015-09-24 $48.20 $48.55 $48.10 $48.55 $42.11 20,360
2015-09-23 $48.66 $48.80 $48.48 $48.64 $42.19 34,434
2015-09-22 $48.58 $48.58 $48.35 $48.45 $42.03 7,525
2015-09-21 $48.76 $49.22 $48.76 $49.10 $42.59 8,973
2015-09-18 $48.71 $48.94 $48.50 $48.52 $42.09 12,263
2015-09-17 $49.96 $50.22 $49.41 $49.45 $42.90 29,749
2015-09-16 $49.73 $50.03 $49.73 $50.02 $43.39 24,472
2015-09-15 $49.20 $49.86 $49.20 $49.77 $43.17 12,737
2015-09-14 $49.10 $49.20 $49.04 $49.10 $42.59 4,491
2015-09-11 $48.92 $49.30 $48.84 $49.30 $42.77 39,225
2015-09-10 $48.92 $49.41 $48.82 $49.16 $42.64 35,272
2015-09-09 $49.73 $50.02 $49.00 $49.00 $42.51 58,708
2015-09-08 $49.27 $49.48 $48.94 $49.47 $42.91 29,982
2015-09-04 $48.62 $48.70 $48.29 $48.52 $42.09 9,313
2015-09-03 $49.24 $49.67 $49.20 $49.37 $42.83 6,933

iShares U.S. Insurance ETF (IAK) News Headlines

Insurance stocks are rallying as a way to play one of the hottest spots for inflation

Several insurance stocks have hit all-time highs this year as the cost of auto and homeowners insurance has surged.

cnbc.com April 19, 2024
Recent iShares U.S. Insurance ETF (IAK) News
Similar Companies to iShares U.S. Insurance ETF (IAK) 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.