BTC iShares Cohen & Steers REIT ETF (ICF) Exchange: BATS

Data as of March 29, 2024

$56.88 ($-0.03) -0.05%

BTC iShares Cohen & Steers REIT ETF - Daily Information
Click for more stock information on BTC iShares Cohen & Steers REIT ETF.
Daily Information Data
Date March 29, 2024
Open $57.03
Previous Close $56.88
High $57.16
Low $56.80
Adjusted Open $57.03
Previous Adjusted Close $56.88
Adjusted High $57.16
Adjusted Low $56.80

About BTC iShares Cohen & Steers REIT ETF (ICF)

The Fund seeks to track the investment results of the Cohen & Steers Realty Majors Index (the “Underlying Index”), which consists of REITs. The objective of the Underlying Index is to represent relatively large and liquid REITs that may benefit from future consolidation and securitization of the U.S. real estate industry. REITs are selected for inclusion in the Underlying Index based on a review of several factors, including management, portfolio quality, capital structure, and sector and geographic diversification. The REITs selected for inclusion in the Underlying Index must meet minimum market capitalization and trading volume requirements. The Underlying Index is weighted according to the total free float adjusted market value of each REIT’s outstanding shares and is adjusted quarterly so that no REIT represents more than 8% of the Underlying Index. Within the REIT market, the Underlying Index is diversified across property sectors that represent the current market. As of April 30, 2020, a significant portion of the Underlying Index is represented by REITs. 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 Cohen & Steers Capital Management, Inc. (the “Index Provider” or “Cohen & Steers”), 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 BTC iShares Cohen & Steers REIT ETF (ICF)

Date Open High Low Close Adj.Close Volume
2024-03-18 $57.03 $57.16 $56.80 $56.88 $56.88 107,045
2024-03-15 $56.96 $57.11 $56.61 $56.91 $56.91 120,112
2024-03-14 $57.88 $57.88 $56.61 $57.11 $57.11 100,848
2024-03-13 $58.18 $58.55 $57.88 $57.99 $57.99 129,947
2024-03-12 $58.37 $58.54 $57.84 $58.31 $58.31 75,724
2024-03-11 $58.53 $59.00 $58.24 $58.45 $58.45 149,641
2024-03-08 $58.67 $58.91 $58.49 $58.75 $58.75 72,634
2024-03-07 $58.33 $58.50 $57.81 $58.15 $58.15 100,030
2024-03-06 $58.07 $58.32 $57.77 $58.06 $58.06 162,453
2024-03-05 $58.38 $58.75 $57.59 $57.85 $57.85 120,188
2024-03-04 $57.76 $58.60 $57.36 $58.55 $58.55 135,586
2024-03-01 $57.13 $57.78 $56.52 $57.74 $57.74 391,381
2024-02-29 $57.14 $57.55 $57.01 $57.23 $57.23 188,533
2024-02-28 $55.94 $57.07 $55.84 $56.77 $56.77 129,616
2024-02-27 $56.30 $56.67 $56.04 $56.20 $56.20 148,522
2024-02-26 $56.77 $56.93 $56.05 $56.09 $56.09 118,096
2024-02-23 $56.84 $57.06 $56.66 $56.73 $56.73 151,163
2024-02-22 $56.80 $57.03 $56.62 $56.77 $56.77 124,774
2024-02-21 $56.27 $56.75 $56.27 $56.71 $56.71 103,205
2024-02-20 $56.11 $56.54 $55.86 $56.28 $56.28 130,578
2024-02-16 $56.17 $56.59 $55.91 $56.31 $56.31 133,571
2024-02-15 $55.94 $56.88 $55.94 $56.78 $56.78 81,264
2024-02-14 $55.30 $55.85 $55.13 $55.52 $55.52 161,254
2024-02-13 $55.04 $55.15 $54.44 $55.12 $55.12 175,665
2024-02-12 $56.33 $56.65 $56.06 $56.19 $56.19 117,325
2024-02-09 $56.28 $56.42 $55.82 $56.40 $56.40 104,300
2024-02-08 $55.68 $56.38 $55.68 $56.27 $56.27 129,950
2024-02-07 $56.07 $56.19 $55.54 $55.90 $55.90 245,069
2024-02-06 $55.31 $56.03 $55.13 $55.95 $55.95 153,697
2024-02-05 $55.74 $55.87 $55.07 $55.13 $55.13 149,225
2024-02-02 $56.49 $56.68 $55.41 $56.30 $56.30 202,028
2024-02-01 $56.20 $57.06 $55.72 $57.04 $57.04 487,545
2024-01-31 $56.46 $57.15 $55.88 $56.06 $56.06 184,558
2024-01-30 $56.70 $56.91 $56.33 $56.44 $56.44 137,659
2024-01-29 $56.63 $57.00 $56.42 $56.91 $56.91 274,094
2024-01-26 $56.95 $56.99 $56.43 $56.57 $56.57 102,924
2024-01-25 $56.74 $56.98 $56.53 $56.79 $56.79 212,836
2024-01-24 $57.43 $57.43 $55.99 $56.01 $56.01 108,744
2024-01-23 $57.29 $57.54 $56.65 $56.87 $56.87 95,714
2024-01-22 $57.16 $57.81 $56.98 $57.21 $57.21 169,310
2024-01-19 $56.47 $57.21 $56.20 $56.99 $56.99 157,822
2024-01-18 $57.04 $57.14 $56.10 $56.41 $56.41 139,889
2024-01-17 $57.31 $57.92 $56.31 $56.85 $56.85 193,825
2024-01-16 $57.88 $58.26 $57.77 $57.91 $57.91 187,529
2024-01-12 $58.30 $58.53 $57.97 $58.25 $58.25 75,993
2024-01-11 $58.15 $58.25 $57.63 $57.85 $57.85 94,385
2024-01-10 $58.39 $58.64 $58.24 $58.40 $58.40 76,900
2024-01-09 $58.34 $58.52 $57.90 $58.27 $58.27 100,027
2024-01-08 $57.77 $58.71 $57.77 $58.66 $58.66 137,443
2024-01-05 $57.82 $58.34 $57.35 $57.84 $57.84 119,127
2024-01-04 $58.05 $58.36 $57.74 $57.98 $57.98 103,104
2024-01-03 $59.13 $59.13 $57.95 $58.02 $58.02 160,830
2024-01-02 $58.60 $59.42 $58.47 $59.38 $59.38 502,925
2023-12-29 $59.34 $59.34 $58.67 $58.73 $58.73 80,894
2023-12-28 $58.88 $59.39 $58.88 $59.39 $59.39 114,132
2023-12-27 $58.78 $59.05 $58.52 $59.02 $59.02 143,595
2023-12-26 $58.28 $58.83 $58.22 $58.70 $58.70 97,263
2023-12-22 $58.33 $58.70 $58.00 $58.23 $58.23 159,171
2023-12-21 $58.02 $58.19 $57.48 $58.11 $58.11 184,098
2023-12-20 $58.39 $58.75 $57.57 $57.58 $57.58 235,128
2023-12-19 $58.63 $59.03 $58.63 $58.88 $58.33 123,281
2023-12-18 $58.87 $58.95 $58.44 $58.46 $57.91 159,452
2023-12-15 $59.25 $59.25 $58.14 $58.67 $58.12 151,525
2023-12-14 $58.86 $59.85 $58.86 $59.42 $58.86 271,444
2023-12-13 $56.03 $58.22 $55.94 $57.99 $57.44 204,019
2023-12-12 $55.87 $56.17 $55.66 $56.00 $55.47 227,516
2023-12-11 $55.68 $56.07 $55.59 $56.01 $55.48 140,553
2023-12-08 $55.87 $56.05 $55.26 $55.85 $55.32 175,230
2023-12-07 $55.87 $56.24 $55.68 $56.00 $55.47 174,505
2023-12-06 $56.24 $56.66 $55.86 $55.86 $55.33 250,996
2023-12-05 $55.94 $56.18 $55.78 $56.12 $55.59 198,955
2023-12-04 $55.66 $56.36 $55.64 $56.34 $55.81 253,900
2023-12-01 $54.93 $56.07 $54.69 $56.06 $56.06 995,876
2023-11-30 $54.34 $54.92 $54.23 $54.86 $54.86 480,119
2023-11-29 $54.22 $54.79 $54.22 $54.35 $54.35 224,638
2023-11-28 $53.38 $54.00 $53.33 $53.95 $53.95 290,663
2023-11-27 $53.53 $53.93 $53.25 $53.64 $53.64 187,650
2023-11-24 $53.14 $53.39 $52.84 $53.34 $53.34 85,149
2023-11-22 $53.40 $53.50 $52.99 $53.18 $53.18 357,786
2023-11-21 $53.11 $53.23 $52.91 $53.03 $53.03 92,122
2023-11-20 $52.76 $53.31 $52.45 $53.30 $53.30 202,056
2023-11-17 $53.49 $53.49 $52.73 $52.91 $52.91 159,098
2023-11-16 $53.00 $53.31 $52.92 $53.02 $53.02 367,633
2023-11-15 $52.82 $53.44 $52.82 $53.00 $53.00 199,370
2023-11-14 $51.51 $53.35 $51.51 $52.92 $52.92 175,091
2023-11-13 $50.32 $50.46 $49.91 $50.25 $50.25 130,894
2023-11-10 $50.28 $50.67 $50.05 $50.60 $50.60 111,679
2023-11-09 $51.00 $51.21 $50.04 $50.13 $50.13 158,924
2023-11-08 $50.79 $51.05 $50.67 $50.92 $50.92 146,123
2023-11-07 $51.12 $51.12 $50.52 $50.56 $50.56 108,469
2023-11-06 $51.76 $51.76 $50.77 $51.04 $51.04 217,694
2023-11-03 $51.48 $52.55 $51.48 $51.76 $51.76 152,531
2023-11-02 $49.64 $50.86 $49.64 $50.67 $50.67 175,526
2023-11-01 $48.99 $49.10 $48.55 $49.06 $49.06 231,564
2023-10-31 $48.16 $48.84 $47.82 $48.82 $48.82 181,123
2023-10-30 $47.87 $48.30 $47.23 $47.88 $47.88 157,131
2023-10-27 $48.56 $48.57 $47.62 $47.78 $47.78 137,554
2023-10-26 $47.58 $48.82 $47.58 $48.53 $48.53 200,014
2023-10-25 $48.11 $48.18 $47.38 $47.45 $47.45 416,863
2023-10-24 $48.01 $48.57 $47.99 $48.42 $48.42 247,389
2023-10-23 $47.86 $48.51 $47.70 $47.85 $47.85 1,065,631
2023-10-20 $48.54 $49.06 $48.26 $48.26 $48.26 290,492
2023-10-19 $49.53 $49.71 $48.53 $48.56 $48.56 471,509
2023-10-18 $50.56 $50.63 $49.81 $49.81 $49.81 223,161
2023-10-17 $50.54 $51.45 $50.49 $50.84 $50.84 165,448
2023-10-16 $50.65 $51.11 $50.24 $50.94 $50.94 1,744,922
2023-10-13 $50.84 $50.87 $50.26 $50.49 $50.49 181,325
2023-10-12 $51.07 $51.09 $50.29 $50.52 $50.52 166,489
2023-10-11 $50.38 $51.18 $50.38 $51.16 $51.16 159,770
2023-10-10 $50.00 $50.62 $49.76 $50.16 $50.16 177,437
2023-10-09 $49.11 $50.16 $49.10 $50.05 $50.05 113,938
2023-10-06 $49.02 $49.70 $48.34 $49.38 $49.38 158,431
2023-10-05 $48.89 $49.26 $48.66 $49.19 $49.19 188,904
2023-10-04 $48.62 $48.95 $48.10 $48.91 $48.91 350,664
2023-10-03 $49.00 $49.18 $48.23 $48.34 $48.34 151,836
2023-10-02 $50.25 $50.25 $48.96 $49.26 $49.26 218,244
2023-09-29 $50.57 $50.92 $49.90 $50.16 $50.16 201,742
2023-09-28 $49.55 $50.18 $49.55 $50.00 $50.00 249,228
2023-09-27 $50.14 $50.39 $49.31 $49.48 $49.48 204,191
2023-09-26 $50.50 $50.63 $49.80 $49.93 $49.93 113,941
2023-09-25 $51.23 $51.49 $51.04 $51.45 $50.84 140,170
2023-09-22 $51.85 $52.22 $51.44 $51.50 $50.89 177,135
2023-09-21 $53.31 $53.31 $51.91 $51.92 $51.30 136,851
2023-09-20 $53.81 $54.28 $53.66 $53.68 $53.04 128,787
2023-09-19 $53.76 $54.01 $53.44 $53.56 $52.92 100,795
2023-09-18 $54.53 $54.53 $53.77 $53.83 $53.19 120,664
2023-09-15 $54.32 $54.58 $54.15 $54.39 $53.74 146,010
2023-09-14 $53.75 $54.65 $53.75 $54.55 $53.90 103,331
2023-09-13 $54.07 $54.07 $53.38 $53.51 $52.88 104,231
2023-09-12 $53.77 $54.08 $53.52 $54.00 $53.36 74,966
2023-09-11 $54.01 $54.12 $53.67 $53.94 $53.30 60,291
2023-09-08 $54.25 $54.38 $53.80 $53.90 $53.26 48,624
2023-09-07 $53.59 $54.48 $53.59 $54.24 $53.60 80,991
2023-09-06 $53.82 $53.99 $53.34 $53.76 $53.12 126,696
2023-09-05 $54.33 $54.45 $53.92 $53.92 $53.28 80,616
2023-09-01 $54.80 $54.94 $54.32 $54.44 $53.79 81,170
2023-08-31 $54.97 $54.97 $54.49 $54.55 $53.90 70,105
2023-08-30 $54.69 $55.11 $54.68 $54.94 $54.29 117,382
2023-08-29 $54.01 $54.78 $53.92 $54.75 $54.10 455,292
2023-08-28 $53.86 $54.42 $53.86 $54.12 $53.48 118,237
2023-08-25 $53.71 $54.03 $53.54 $53.81 $53.81 115,380
2023-08-24 $53.83 $54.61 $53.64 $53.68 $53.68 119,243
2023-08-23 $53.20 $53.87 $53.20 $53.83 $53.83 219,737
2023-08-22 $53.18 $53.28 $52.91 $53.11 $53.11 311,479
2023-08-21 $53.37 $53.37 $52.54 $52.94 $52.94 126,114
2023-08-18 $53.06 $53.62 $52.89 $53.50 $53.50 114,954
2023-08-17 $53.78 $54.17 $53.32 $53.32 $53.32 107,362
2023-08-16 $54.25 $54.46 $53.68 $53.73 $53.73 126,431
2023-08-15 $54.58 $54.77 $54.27 $54.38 $54.38 113,400
2023-08-14 $55.14 $55.26 $54.83 $54.95 $54.95 137,209
2023-08-11 $55.04 $55.41 $54.92 $55.36 $55.36 73,679
2023-08-10 $55.45 $55.91 $55.05 $55.23 $55.23 89,709
2023-08-09 $55.08 $55.63 $54.89 $55.38 $55.38 72,165
2023-08-08 $55.29 $55.36 $54.74 $55.19 $55.19 81,087
2023-08-07 $54.97 $55.57 $54.97 $55.54 $55.54 79,979
2023-08-04 $55.26 $55.77 $54.69 $54.87 $54.87 104,119
2023-08-03 $55.88 $55.97 $54.62 $55.40 $55.40 174,674
2023-08-02 $56.15 $56.33 $55.86 $56.20 $56.20 124,124
2023-08-01 $56.40 $56.63 $56.16 $56.44 $56.44 105,837
2023-07-31 $56.27 $56.83 $56.21 $56.51 $56.51 88,693
2023-07-28 $56.77 $57.11 $56.09 $56.20 $56.20 111,970
2023-07-27 $57.78 $57.84 $56.24 $56.24 $56.24 185,496
2023-07-26 $56.91 $57.60 $56.91 $57.44 $57.44 130,710
2023-07-25 $57.37 $57.62 $57.03 $57.05 $57.05 119,095
2023-07-24 $57.06 $57.61 $57.06 $57.60 $57.60 151,574
2023-07-21 $56.78 $57.19 $56.78 $57.01 $57.01 101,646
2023-07-20 $56.72 $56.72 $55.86 $56.69 $56.69 165,769
2023-07-19 $56.35 $57.09 $56.35 $56.86 $56.86 169,285
2023-07-18 $56.54 $56.63 $55.62 $56.07 $56.07 316,886
2023-07-17 $57.03 $57.16 $56.56 $56.56 $56.56 146,541
2023-07-14 $57.02 $57.29 $56.75 $57.24 $57.24 287,481
2023-07-13 $56.90 $57.25 $56.46 $57.22 $57.22 65,696
2023-07-12 $57.10 $57.41 $56.86 $56.88 $56.88 97,635
2023-07-11 $56.12 $56.67 $55.91 $56.66 $56.66 57,054
2023-07-10 $55.60 $55.96 $55.47 $55.90 $55.90 71,220
2023-07-07 $55.79 $56.18 $55.57 $55.78 $55.78 122,538
2023-07-06 $55.86 $56.13 $54.94 $56.05 $56.05 95,799
2023-07-05 $56.01 $56.70 $55.60 $56.35 $56.35 120,170
2023-07-03 $55.63 $56.40 $55.30 $56.14 $56.14 50,317
2023-06-30 $55.57 $55.80 $54.81 $55.57 $55.57 188,710
2023-06-29 $54.53 $55.25 $54.36 $55.24 $55.24 122,601
2023-06-28 $54.66 $54.88 $54.32 $54.74 $54.74 119,306
2023-06-27 $54.13 $54.81 $54.01 $54.68 $54.68 152,856
2023-06-26 $52.98 $54.25 $52.84 $54.20 $54.20 159,735
2023-06-23 $53.27 $53.77 $52.93 $52.95 $52.95 105,621
2023-06-22 $54.44 $54.51 $53.21 $53.61 $53.61 123,970
2023-06-21 $54.56 $54.64 $54.05 $54.41 $54.41 148,589
2023-06-20 $55.14 $55.22 $54.41 $54.72 $54.72 123,332
2023-06-16 $55.47 $55.86 $55.27 $55.41 $55.41 111,103
2023-06-15 $55.00 $55.56 $54.66 $55.46 $55.46 142,205
2023-06-14 $55.05 $55.52 $54.76 $55.16 $55.16 154,828
2023-06-13 $54.60 $54.99 $54.40 $54.91 $54.91 215,859
2023-06-12 $54.50 $54.57 $54.05 $54.57 $54.57 106,101
2023-06-09 $54.80 $54.91 $54.26 $54.49 $54.49 181,515
2023-06-08 $54.87 $54.87 $54.19 $54.79 $54.79 153,407
2023-06-07 $54.27 $55.13 $53.93 $54.99 $54.99 97,814
2023-06-06 $54.20 $54.37 $53.74 $54.26 $54.05 107,867
2023-06-05 $54.34 $54.44 $53.87 $53.96 $53.76 84,643
2023-06-02 $53.60 $54.44 $53.50 $54.26 $54.05 121,165
2023-06-01 $53.13 $53.38 $52.61 $53.17 $52.97 127,048
2023-05-31 $52.71 $53.19 $52.49 $53.08 $52.88 122,592
2023-05-30 $52.91 $53.38 $52.66 $52.78 $52.78 112,229
2023-05-26 $52.13 $52.67 $51.81 $52.56 $52.56 135,512
2023-05-25 $51.99 $52.31 $51.56 $51.94 $51.94 288,320
2023-05-24 $52.69 $52.76 $51.74 $51.82 $51.82 165,774
2023-05-23 $53.43 $53.93 $52.90 $52.92 $52.92 115,566
2023-05-22 $53.34 $53.86 $53.00 $53.59 $53.59 99,116
2023-05-19 $53.36 $53.83 $53.04 $53.19 $53.19 130,784
2023-05-18 $53.54 $53.75 $52.92 $53.30 $53.30 119,720
2023-05-17 $53.40 $53.81 $52.95 $53.74 $53.74 121,897
2023-05-16 $54.47 $54.47 $53.07 $53.07 $53.07 232,173
2023-05-15 $54.79 $54.86 $54.37 $54.52 $54.52 90,626
2023-05-12 $54.75 $54.81 $54.24 $54.67 $54.67 90,607
2023-05-11 $54.98 $55.10 $54.30 $54.61 $54.61 99,812
2023-05-10 $55.07 $55.41 $54.63 $55.21 $55.21 106,734
2023-05-09 $54.62 $54.86 $54.03 $54.67 $54.67 163,982
2023-05-08 $55.06 $55.34 $54.69 $54.86 $54.86 111,246
2023-05-05 $54.64 $55.36 $54.52 $55.25 $55.25 79,049
2023-05-04 $53.73 $54.72 $53.67 $54.40 $54.40 153,823
2023-05-03 $54.48 $54.77 $53.81 $53.85 $53.85 119,916
2023-05-02 $55.20 $55.20 $53.96 $54.21 $54.21 112,795
2023-05-01 $55.60 $55.84 $55.20 $55.25 $55.25 101,034
2023-04-28 $55.13 $55.92 $55.00 $55.73 $55.73 180,042
2023-04-27 $54.07 $55.21 $54.07 $55.10 $55.10 138,763
2023-04-26 $54.34 $54.77 $53.84 $53.93 $53.93 137,428
2023-04-25 $54.61 $54.78 $54.32 $54.39 $54.39 96,213
2023-04-24 $54.96 $55.19 $54.44 $54.85 $54.85 130,873
2023-04-21 $55.06 $55.23 $54.54 $55.00 $55.00 127,168
2023-04-20 $55.35 $55.36 $54.70 $54.92 $54.92 108,127
2023-04-19 $54.96 $55.73 $54.95 $55.55 $55.55 81,918
2023-04-18 $55.49 $55.49 $54.95 $55.25 $55.25 122,414
2023-04-17 $54.07 $55.30 $54.07 $55.30 $55.30 378,843
2023-04-14 $55.21 $55.35 $53.68 $54.06 $54.06 115,296
2023-04-13 $55.42 $55.42 $54.58 $55.07 $55.07 119,701
2023-04-12 $56.02 $56.18 $55.28 $55.35 $55.35 147,474
2023-04-11 $55.38 $56.03 $55.26 $55.57 $55.57 128,974
2023-04-10 $54.79 $55.33 $54.53 $55.33 $55.33 97,311
2023-04-06 $54.78 $55.14 $54.54 $55.13 $55.13 79,404
2023-04-05 $54.83 $55.28 $54.75 $54.79 $54.79 148,120
2023-04-04 $55.05 $55.13 $54.65 $55.00 $55.00 207,807
2023-04-03 $55.50 $55.77 $54.71 $54.98 $54.98 124,619
2023-03-31 $54.48 $55.54 $54.48 $55.54 $55.54 106,169
2023-03-30 $53.94 $54.42 $53.94 $54.28 $54.28 125,543
2023-03-29 $53.03 $53.65 $53.03 $53.61 $53.61 140,102
2023-03-28 $52.13 $52.56 $52.10 $52.39 $52.39 90,219
2023-03-27 $52.97 $53.11 $52.42 $52.49 $52.49 161,972
2023-03-24 $50.91 $52.65 $50.90 $52.63 $52.63 303,587
2023-03-23 $51.82 $52.41 $51.13 $51.21 $51.21 210,918
2023-03-22 $53.62 $53.62 $51.77 $51.77 $51.50 132,135
2023-03-21 $54.56 $54.73 $53.22 $53.74 $53.46 157,425
2023-03-20 $53.69 $54.31 $53.41 $54.09 $53.81 186,061
2023-03-17 $54.58 $54.58 $53.54 $53.58 $53.31 160,102
2023-03-16 $54.61 $55.02 $53.92 $54.73 $54.45 236,959
2023-03-15 $54.15 $55.03 $53.85 $54.90 $54.62 167,950
2023-03-14 $54.98 $55.33 $54.21 $54.82 $54.54 159,108
2023-03-13 $52.85 $54.97 $52.85 $54.27 $53.99 266,267
2023-03-10 $55.04 $55.12 $53.10 $53.25 $53.25 344,604
2023-03-09 $56.73 $56.73 $55.03 $55.17 $55.17 125,081
2023-03-08 $55.58 $56.77 $55.58 $56.40 $56.40 200,783
2023-03-07 $56.99 $56.99 $55.62 $55.67 $55.67 111,500
2023-03-06 $57.38 $57.52 $56.95 $57.07 $57.07 106,164
2023-03-03 $56.74 $57.36 $56.69 $57.26 $57.26 132,575
2023-03-02 $55.18 $56.39 $55.14 $56.31 $56.31 91,891
2023-03-01 $56.38 $56.38 $55.20 $55.61 $55.61 159,113
2023-02-28 $56.58 $57.23 $56.46 $56.48 $56.48 103,262
2023-02-27 $56.94 $57.45 $56.38 $56.61 $56.61 110,559
2023-02-24 $57.07 $57.07 $56.28 $56.54 $56.54 96,602
2023-02-23 $57.55 $57.62 $57.03 $57.52 $57.52 96,523
2023-02-22 $57.80 $57.87 $56.87 $57.13 $57.13 261,336
2023-02-21 $58.50 $58.57 $57.50 $57.69 $57.69 136,892
2023-02-17 $58.81 $58.90 $58.19 $58.80 $58.80 67,847
2023-02-16 $58.83 $59.51 $58.22 $59.04 $59.04 214,196
2023-02-15 $59.01 $59.56 $58.87 $59.54 $59.54 83,662
2023-02-14 $59.64 $60.15 $59.06 $59.38 $59.38 116,847
2023-02-13 $59.67 $60.06 $59.67 $59.94 $59.94 84,930
2023-02-10 $59.02 $59.57 $58.77 $59.47 $59.47 182,076
2023-02-09 $60.25 $60.54 $59.20 $59.31 $59.31 334,036
2023-02-08 $59.78 $60.15 $59.62 $59.96 $59.96 83,533
2023-02-07 $60.06 $60.39 $59.37 $60.08 $60.08 109,346
2023-02-06 $59.83 $60.38 $59.56 $60.30 $60.30 113,315
2023-02-03 $61.37 $61.37 $59.84 $60.67 $60.67 164,674
2023-02-02 $61.08 $62.41 $61.08 $61.91 $61.91 139,517
2023-02-01 $59.90 $60.92 $59.24 $60.53 $60.53 209,680
2023-01-31 $58.80 $60.21 $58.79 $60.13 $60.13 116,100
2023-01-30 $59.18 $59.87 $58.88 $58.90 $58.90 107,291
2023-01-27 $58.91 $59.89 $58.91 $59.64 $59.64 125,482
2023-01-26 $58.86 $59.12 $58.52 $59.10 $59.10 160,370
2023-01-25 $58.10 $58.62 $58.02 $58.49 $58.49 134,131
2023-01-24 $58.24 $58.72 $56.86 $58.52 $58.52 148,811
2023-01-23 $58.14 $58.58 $57.75 $58.22 $58.22 170,499
2023-01-20 $57.54 $58.15 $56.76 $58.15 $58.15 160,572
2023-01-19 $57.41 $58.14 $57.39 $57.43 $57.43 153,386
2023-01-18 $58.95 $58.95 $57.59 $57.64 $57.64 113,885
2023-01-17 $58.49 $58.90 $58.40 $58.61 $58.61 177,650
2023-01-13 $58.49 $58.72 $58.18 $58.48 $58.48 111,639
2023-01-12 $58.26 $58.99 $57.85 $58.90 $58.90 143,955
2023-01-11 $56.55 $58.26 $56.55 $58.25 $58.25 110,058
2023-01-10 $55.94 $56.17 $55.46 $56.16 $56.16 135,704
2023-01-09 $56.35 $56.64 $55.87 $55.95 $55.95 211,534
2023-01-06 $54.76 $56.19 $54.53 $56.02 $56.02 209,123
2023-01-05 $55.82 $55.82 $54.43 $54.52 $54.52 108,461
2023-01-04 $55.32 $56.67 $55.32 $56.16 $56.16 233,640
2023-01-03 $55.14 $55.63 $54.26 $54.91 $54.91 434,217
2022-12-30 $54.82 $55.12 $54.19 $54.84 $54.84 230,985
2022-12-29 $54.59 $55.42 $54.42 $55.32 $55.32 276,992
2022-12-28 $55.11 $55.36 $54.06 $54.12 $54.12 203,851
2022-12-27 $54.98 $55.15 $54.49 $54.95 $54.95 391,455
2022-12-23 $54.33 $55.01 $54.12 $54.98 $54.98 172,326
2022-12-22 $54.19 $54.56 $53.53 $54.49 $54.49 193,724
2022-12-21 $54.54 $55.31 $54.54 $54.71 $54.71 187,639
2022-12-20 $54.13 $54.52 $53.59 $54.20 $54.20 212,735
2022-12-19 $54.85 $54.91 $54.03 $54.36 $54.36 210,643
2022-12-16 $56.08 $56.08 $54.45 $55.01 $55.01 228,736
2022-12-15 $56.69 $57.09 $56.27 $56.55 $56.55 161,559
2022-12-14 $57.74 $58.39 $56.98 $57.25 $57.25 266,031
2022-12-13 $58.19 $58.53 $57.07 $57.78 $57.78 233,950
2022-12-12 $56.81 $57.13 $56.26 $57.13 $57.13 160,054
2022-12-09 $56.69 $57.28 $56.67 $56.68 $56.68 161,791
2022-12-08 $56.46 $57.26 $56.46 $56.79 $56.79 192,615
2022-12-07 $56.18 $56.95 $56.02 $56.41 $56.41 370,119
2022-12-06 $56.67 $56.82 $55.96 $56.25 $56.25 630,863
2022-12-05 $57.21 $57.45 $56.54 $56.65 $56.65 185,502
2022-12-02 $57.19 $57.90 $56.98 $57.61 $57.61 262,691
2022-12-01 $58.23 $58.87 $57.47 $57.88 $57.88 385,075
2022-11-30 $56.67 $58.07 $56.28 $58.03 $58.03 400,879
2022-11-29 $55.94 $56.85 $55.76 $56.80 $56.80 225,083
2022-11-28 $57.15 $57.37 $55.72 $55.86 $55.86 173,498
2022-11-25 $57.10 $57.50 $57.10 $57.40 $57.40 40,101
2022-11-23 $56.88 $57.37 $56.60 $57.11 $57.11 137,897
2022-11-22 $57.14 $57.14 $56.61 $57.00 $57.00 245,253
2022-11-21 $56.30 $56.84 $56.04 $56.75 $56.75 246,110
2022-11-18 $56.04 $56.50 $55.77 $56.36 $56.36 149,511
2022-11-17 $55.50 $55.75 $55.13 $55.57 $55.57 203,555
2022-11-16 $56.49 $56.62 $55.90 $56.02 $56.02 143,078
2022-11-15 $56.65 $56.73 $55.87 $56.47 $56.47 309,612
2022-11-14 $57.06 $57.06 $55.76 $55.78 $55.78 285,359
2022-11-11 $57.57 $57.95 $57.15 $57.24 $57.24 202,249
2022-11-10 $55.07 $57.48 $55.07 $57.39 $57.39 368,110
2022-11-09 $53.81 $54.44 $53.35 $53.45 $53.45 196,816
2022-11-08 $53.83 $54.52 $53.65 $53.97 $53.97 230,688
2022-11-07 $53.96 $54.26 $53.32 $53.65 $53.65 340,582
2022-11-04 $53.33 $54.00 $52.62 $53.74 $53.74 395,323
2022-11-03 $52.71 $53.44 $52.09 $53.09 $53.09 253,009
2022-11-02 $54.42 $54.80 $52.92 $53.02 $53.02 239,419
2022-11-01 $54.99 $55.36 $54.34 $54.48 $54.48 203,361
2022-10-31 $54.42 $54.88 $53.97 $54.59 $54.59 222,231
2022-10-28 $53.30 $54.78 $52.92 $54.65 $54.65 202,551
2022-10-27 $53.60 $54.00 $53.15 $53.30 $53.30 412,257
2022-10-26 $53.44 $53.79 $52.97 $53.34 $53.34 294,312
2022-10-25 $51.41 $53.51 $51.41 $53.46 $53.46 230,568
2022-10-24 $51.82 $52.03 $51.00 $51.40 $51.40 236,131
2022-10-21 $51.14 $51.46 $50.43 $51.45 $51.45 262,358
2022-10-20 $51.36 $51.90 $51.01 $51.16 $51.16 261,226
2022-10-19 $51.98 $52.37 $51.13 $51.35 $51.35 395,944
2022-10-18 $52.99 $53.36 $52.21 $52.69 $52.69 1,099,975
2022-10-17 $51.05 $52.23 $51.02 $52.10 $52.10 467,811
2022-10-14 $51.91 $52.19 $50.09 $50.15 $50.15 367,469
2022-10-13 $49.55 $51.70 $49.24 $51.44 $51.44 563,044
2022-10-12 $51.39 $51.39 $50.34 $50.56 $50.56 564,923
2022-10-11 $50.73 $51.60 $50.16 $51.28 $51.28 378,345
2022-10-10 $51.50 $51.73 $50.67 $50.74 $50.74 237,182
2022-10-07 $52.23 $52.41 $51.01 $51.31 $51.31 258,137
2022-10-06 $54.07 $54.29 $52.51 $52.60 $52.60 207,994
2022-10-05 $54.62 $54.68 $53.49 $54.28 $54.28 273,628
2022-10-04 $55.10 $55.90 $54.98 $55.38 $55.38 491,495
2022-10-03 $54.40 $54.87 $53.64 $54.57 $54.57 349,283
2022-09-30 $53.39 $53.96 $53.21 $53.66 $53.66 186,061
2022-09-29 $54.02 $54.02 $52.76 $53.07 $53.07 283,209
2022-09-28 $54.14 $54.77 $53.44 $54.55 $54.55 218,097
2022-09-27 $54.74 $55.09 $53.39 $53.52 $53.52 211,526
2022-09-26 $55.39 $55.46 $53.69 $54.28 $54.28 290,844
2022-09-23 $56.23 $56.65 $55.62 $56.20 $55.64 504,844
2022-09-22 $57.39 $57.39 $56.62 $56.86 $56.29 180,341
2022-09-21 $58.53 $58.97 $57.35 $57.38 $56.80 112,738
2022-09-20 $59.13 $59.13 $57.93 $58.22 $57.64 215,159
2022-09-19 $59.40 $59.63 $58.72 $59.58 $58.98 113,450
2022-09-16 $59.30 $59.87 $59.15 $59.79 $59.19 225,851
2022-09-15 $61.11 $61.13 $59.79 $59.82 $59.82 141,397
2022-09-14 $62.03 $62.03 $60.75 $61.18 $61.18 84,283
2022-09-13 $63.13 $63.16 $61.74 $61.92 $61.92 90,624
2022-09-12 $64.06 $64.38 $63.93 $64.30 $64.30 141,777
2022-09-09 $63.51 $63.97 $63.06 $63.71 $63.71 86,061
2022-09-08 $62.67 $63.40 $62.58 $63.18 $63.18 171,805
2022-09-07 $61.94 $63.15 $61.92 $63.09 $63.09 82,127
2022-09-06 $61.48 $62.16 $61.27 $61.88 $61.88 81,948
2022-09-02 $62.65 $62.77 $61.07 $61.17 $61.17 67,249
2022-09-01 $61.53 $62.12 $61.02 $62.11 $62.11 338,837
2022-08-31 $62.59 $62.90 $61.80 $61.94 $61.94 114,736
2022-08-30 $63.20 $63.31 $62.06 $62.19 $62.19 103,893
2022-08-29 $63.30 $63.71 $62.99 $63.05 $63.05 77,272
2022-08-26 $65.27 $65.27 $63.62 $63.65 $63.65 157,932
2022-08-25 $64.47 $65.21 $64.31 $65.21 $65.21 53,033
2022-08-24 $63.82 $64.61 $63.82 $64.21 $64.21 53,848
2022-08-23 $64.66 $64.72 $63.57 $63.81 $63.81 102,489
2022-08-22 $65.64 $65.79 $64.78 $64.79 $64.79 66,880
2022-08-19 $66.42 $66.45 $65.95 $66.16 $66.16 69,060
2022-08-18 $67.36 $67.40 $66.42 $66.71 $66.71 69,526
2022-08-17 $66.92 $67.71 $66.79 $67.33 $67.33 79,206
2022-08-16 $67.44 $67.84 $67.33 $67.51 $67.51 123,734
2022-08-15 $67.35 $67.88 $67.28 $67.74 $67.74 81,244
2022-08-12 $66.56 $67.50 $66.56 $67.44 $67.44 64,264
2022-08-11 $66.83 $67.13 $66.13 $66.30 $66.30 114,919
2022-08-10 $66.42 $66.80 $66.10 $66.70 $66.70 158,777
2022-08-09 $65.45 $65.77 $65.15 $65.75 $65.75 68,837
2022-08-08 $65.05 $65.70 $64.90 $65.25 $65.25 79,501
2022-08-05 $64.08 $64.82 $63.90 $64.77 $64.77 87,664
2022-08-04 $64.70 $64.92 $64.25 $64.67 $64.67 141,057
2022-08-03 $64.65 $65.26 $64.52 $64.57 $64.57 87,663
2022-08-02 $65.02 $65.40 $64.30 $64.34 $64.34 159,996
2022-08-01 $65.46 $65.63 $64.90 $65.15 $65.15 133,478
2022-07-29 $65.44 $66.06 $65.25 $65.75 $65.75 174,330
2022-07-28 $63.58 $65.60 $63.58 $65.54 $65.54 152,658
2022-07-27 $63.16 $63.30 $62.47 $63.17 $63.17 134,038
2022-07-26 $62.64 $63.14 $62.56 $62.84 $62.84 151,158
2022-07-25 $62.68 $63.01 $62.31 $62.62 $62.62 217,580
2022-07-22 $62.49 $62.99 $62.12 $62.58 $62.58 453,122
2022-07-21 $61.44 $62.14 $61.13 $62.11 $62.11 242,082
2022-07-20 $61.75 $62.36 $61.36 $61.54 $61.54 282,462
2022-07-19 $60.68 $61.86 $60.66 $61.79 $61.79 232,596
2022-07-18 $61.28 $61.32 $60.05 $60.30 $60.30 153,456
2022-07-15 $60.50 $61.20 $60.34 $60.87 $60.87 261,943
2022-07-14 $59.48 $60.15 $59.48 $59.84 $59.84 183,448
2022-07-13 $60.11 $60.90 $59.68 $60.44 $60.44 186,962
2022-07-12 $60.82 $61.43 $60.31 $60.74 $60.74 857,379
2022-07-11 $61.08 $61.40 $60.62 $61.19 $61.19 109,284
2022-07-08 $61.27 $61.63 $60.94 $61.23 $61.23 133,782
2022-07-07 $61.98 $62.20 $61.32 $61.58 $61.58 130,507
2022-07-06 $61.56 $62.38 $61.41 $61.56 $61.56 185,879
2022-07-05 $61.24 $61.55 $60.06 $61.51 $61.51 440,785
2022-07-01 $60.74 $62.00 $60.71 $61.84 $61.84 175,193
2022-06-30 $60.34 $61.50 $60.06 $60.77 $60.77 210,568
2022-06-29 $60.86 $60.89 $59.91 $60.76 $60.76 125,771
2022-06-28 $62.28 $62.77 $61.10 $61.22 $61.22 144,063
2022-06-27 $61.98 $62.74 $61.68 $61.99 $61.99 160,947
2022-06-24 $61.29 $62.19 $61.14 $62.11 $62.11 161,645
2022-06-23 $59.95 $61.09 $59.95 $60.91 $60.91 259,640
2022-06-22 $58.18 $60.43 $58.16 $59.66 $59.66 306,460
2022-06-21 $58.43 $59.26 $58.26 $58.73 $58.73 271,930
2022-06-17 $57.54 $58.53 $57.28 $57.78 $57.78 304,699
2022-06-16 $57.18 $58.02 $57.16 $57.40 $57.40 283,674
2022-06-15 $57.97 $59.47 $57.77 $58.66 $58.66 374,660
2022-06-14 $57.97 $58.07 $56.92 $57.32 $57.32 470,545
2022-06-13 $59.44 $59.44 $57.53 $57.78 $57.78 383,925
2022-06-10 $61.11 $61.54 $60.54 $60.64 $60.64 409,784
2022-06-09 $63.34 $63.63 $61.92 $61.95 $61.95 184,555
2022-06-08 $64.76 $64.87 $63.39 $63.55 $63.35 138,411
2022-06-07 $64.11 $65.18 $63.64 $65.14 $64.94 191,548
2022-06-06 $65.06 $65.13 $64.24 $64.36 $64.16 178,901
2022-06-03 $64.83 $65.28 $64.44 $64.61 $64.41 330,672
2022-06-02 $64.34 $65.50 $63.37 $65.50 $65.30 218,982
2022-06-01 $65.39 $65.39 $63.82 $64.60 $64.40 735,605
2022-05-31 $65.66 $65.66 $64.77 $65.16 $64.96 270,813
2022-05-27 $64.53 $66.03 $64.53 $66.02 $65.82 142,731
2022-05-26 $64.53 $65.07 $64.19 $64.23 $64.03 162,990
2022-05-25 $63.71 $64.59 $63.63 $64.42 $64.22 228,247
2022-05-24 $62.99 $64.09 $62.17 $63.99 $63.79 292,812
2022-05-23 $62.92 $63.38 $62.15 $63.19 $62.99 181,153
2022-05-20 $62.45 $62.58 $61.53 $62.45 $62.26 427,711
2022-05-19 $61.64 $62.36 $61.44 $61.72 $61.53 267,104
2022-05-18 $63.48 $63.54 $61.65 $61.85 $61.66 210,790
2022-05-17 $63.79 $63.79 $62.74 $63.58 $63.38 246,423
2022-05-16 $63.41 $63.61 $62.94 $63.00 $62.80 172,861
2022-05-13 $62.33 $63.49 $61.97 $63.45 $63.25 225,630
2022-05-12 $61.20 $61.81 $60.92 $61.81 $61.62 382,867
2022-05-11 $61.19 $62.65 $61.19 $61.37 $61.18 455,399
2022-05-10 $63.49 $63.84 $60.98 $61.34 $61.15 440,021
2022-05-09 $65.24 $65.39 $62.42 $62.66 $62.47 457,251
2022-05-06 $66.09 $66.19 $65.12 $65.78 $65.58 348,974
2022-05-05 $67.86 $68.30 $66.07 $66.53 $66.32 437,579
2022-05-04 $67.55 $68.32 $66.34 $68.15 $67.94 371,206
2022-05-03 $66.94 $67.95 $66.51 $67.48 $67.27 357,044
2022-05-02 $68.53 $68.84 $65.35 $66.70 $66.49 489,256
2022-04-29 $71.73 $71.73 $68.30 $68.42 $68.21 357,092
2022-04-28 $71.02 $72.16 $70.26 $71.93 $71.71 287,634
2022-04-27 $71.57 $71.94 $70.68 $70.74 $70.52 260,317
2022-04-26 $72.35 $72.72 $71.29 $71.34 $71.12 732,099
2022-04-25 $72.63 $72.78 $71.29 $72.39 $72.17 266,511
2022-04-22 $74.04 $74.04 $72.67 $72.71 $72.48 207,705
2022-04-21 $74.69 $75.01 $74.01 $74.05 $73.82 207,562
2022-04-20 $73.58 $74.69 $73.39 $74.48 $74.25 211,433
2022-04-19 $72.09 $73.29 $72.09 $73.16 $72.93 209,475
2022-04-18 $71.77 $72.14 $71.32 $71.65 $71.43 194,494
2022-04-14 $72.11 $72.66 $71.86 $71.91 $71.69 179,246
2022-04-13 $71.68 $72.29 $71.57 $72.21 $71.99 222,520
2022-04-12 $72.27 $72.45 $71.59 $71.85 $71.63 277,670
2022-04-11 $72.89 $73.17 $71.82 $72.00 $71.78 212,206
2022-04-08 $72.65 $73.26 $72.44 $73.02 $72.79 169,119
2022-04-07 $73.33 $73.33 $72.25 $72.74 $72.51 232,508
2022-04-06 $71.77 $73.44 $71.62 $73.36 $73.13 223,336
2022-04-05 $72.13 $73.14 $71.96 $72.22 $72.00 377,332
2022-04-04 $72.60 $72.66 $71.56 $72.21 $71.99 250,314
2022-04-01 $71.02 $72.53 $71.02 $72.48 $72.25 253,914
2022-03-31 $71.85 $72.39 $70.94 $71.01 $70.79 195,370
2022-03-30 $72.11 $72.11 $71.46 $71.82 $71.60 200,287
2022-03-29 $70.75 $72.39 $70.75 $72.23 $72.01 308,753
2022-03-28 $69.39 $70.23 $69.29 $70.18 $69.96 274,770
2022-03-25 $68.74 $69.28 $68.51 $69.25 $69.04 485,726
2022-03-24 $67.90 $68.42 $67.74 $68.39 $68.18 158,879
2022-03-23 $68.74 $68.74 $68.04 $68.10 $67.67 116,029
2022-03-22 $68.96 $69.28 $68.79 $68.87 $68.44 140,334
2022-03-21 $69.17 $69.57 $68.46 $68.77 $68.34 169,831
2022-03-18 $68.83 $69.53 $68.83 $69.20 $68.76 163,326
2022-03-17 $67.72 $69.09 $67.72 $69.07 $68.64 178,470
2022-03-16 $67.86 $68.38 $66.69 $68.11 $67.68 307,795
2022-03-15 $67.14 $67.88 $66.76 $67.34 $66.92 327,635
2022-03-14 $67.77 $67.85 $66.64 $66.89 $66.47 221,319
2022-03-11 $68.35 $68.73 $67.36 $67.38 $66.96 344,614
2022-03-10 $67.33 $68.12 $66.80 $68.02 $67.59 226,189
2022-03-09 $67.70 $68.49 $67.69 $67.78 $67.35 210,314
2022-03-08 $67.25 $68.06 $66.72 $66.86 $66.44 323,730
2022-03-07 $68.37 $68.61 $67.36 $67.39 $66.97 254,281
2022-03-04 $67.43 $68.62 $67.30 $68.61 $68.18 167,884
2022-03-03 $67.51 $68.15 $66.98 $67.90 $67.47 395,720
2022-03-02 $65.99 $67.45 $65.99 $67.15 $66.73 227,536
2022-03-01 $66.24 $66.89 $65.56 $65.93 $65.52 243,666
2022-02-28 $66.32 $66.68 $65.42 $66.00 $65.58 192,038
2022-02-25 $65.86 $67.26 $65.57 $67.21 $66.79 236,475
2022-02-24 $63.13 $65.82 $63.13 $65.66 $65.25 345,694
2022-02-23 $65.97 $66.16 $64.50 $64.57 $64.16 336,410
2022-02-22 $65.30 $65.80 $65.02 $65.38 $64.97 645,833
2022-02-18 $66.02 $66.34 $65.43 $65.55 $65.14 226,286
2022-02-17 $66.47 $66.57 $65.79 $65.93 $65.52 196,402
2022-02-16 $66.56 $66.69 $65.82 $66.48 $66.06 411,423
2022-02-15 $66.82 $66.99 $66.17 $66.35 $65.93 203,056
2022-02-14 $66.70 $67.04 $65.83 $66.15 $65.73 273,089
2022-02-11 $67.55 $67.91 $66.32 $66.70 $66.28 525,175
2022-02-10 $68.76 $69.18 $67.15 $67.50 $67.08 200,187
2022-02-09 $68.63 $69.45 $68.63 $69.40 $68.96 200,924
2022-02-08 $68.46 $68.46 $67.66 $67.75 $67.32 157,142
2022-02-07 $68.64 $68.92 $68.32 $68.44 $68.01 157,341
2022-02-04 $69.27 $69.45 $68.03 $68.63 $68.20 216,453
2022-02-03 $69.93 $69.95 $69.35 $69.42 $68.98 272,965
2022-02-02 $69.11 $70.30 $69.11 $70.18 $69.74 221,792
2022-02-01 $69.45 $69.58 $68.56 $69.08 $68.65 390,775
2022-01-31 $68.70 $69.58 $68.23 $69.58 $69.14 212,464
2022-01-28 $66.65 $68.73 $65.85 $68.70 $68.27 185,660
2022-01-27 $68.42 $68.55 $66.26 $66.56 $66.14 291,035
2022-01-26 $69.58 $70.00 $67.23 $67.61 $67.18 200,214
2022-01-25 $68.50 $69.33 $67.68 $68.83 $68.40 186,088
2022-01-24 $68.37 $69.15 $66.64 $68.96 $68.53 303,360
2022-01-21 $69.29 $69.73 $68.77 $68.99 $68.56 266,228
2022-01-20 $69.87 $70.73 $69.01 $69.08 $68.65 182,290
2022-01-19 $71.10 $71.43 $69.75 $69.81 $69.37 158,842
2022-01-18 $70.87 $70.93 $69.98 $70.66 $70.22 339,243
2022-01-14 $71.74 $71.74 $70.29 $71.13 $70.68 304,048
2022-01-13 $72.37 $72.47 $71.76 $71.83 $71.38 143,707
2022-01-12 $72.15 $72.42 $71.91 $72.06 $71.61 100,073
2022-01-11 $72.01 $72.02 $70.90 $71.89 $71.44 210,582
2022-01-10 $71.96 $72.01 $71.00 $71.95 $71.50 218,898
2022-01-07 $72.76 $72.94 $72.18 $72.43 $71.97 212,627
2022-01-06 $72.77 $73.11 $72.04 $72.91 $72.45 291,930
2022-01-05 $74.75 $74.75 $72.76 $72.84 $72.38 353,179
2022-01-04 $75.48 $75.88 $75.04 $75.12 $74.65 298,354
2022-01-03 $76.19 $76.23 $74.25 $75.32 $74.85 517,676
2021-12-31 $75.99 $76.57 $75.83 $76.08 $75.60 278,004
2021-12-30 $75.46 $76.12 $75.46 $75.83 $75.35 144,438
2021-12-29 $75.15 $75.80 $74.88 $75.54 $75.06 162,914
2021-12-28 $74.69 $75.15 $74.62 $75.06 $74.59 178,628
2021-12-27 $73.58 $74.77 $73.35 $74.75 $74.28 180,604
2021-12-23 $73.74 $73.74 $72.96 $73.37 $72.91 191,830
2021-12-22 $73.03 $73.61 $73.03 $73.54 $73.08 192,058
2021-12-21 $72.75 $73.29 $72.56 $72.83 $72.37 199,710
2021-12-20 $72.02 $72.72 $71.63 $72.44 $71.98 245,087
2021-12-17 $72.92 $73.65 $72.72 $72.84 $72.38 188,519
2021-12-16 $73.04 $73.45 $72.52 $72.94 $72.48 203,035
2021-12-15 $72.07 $72.95 $71.97 $72.80 $72.34 208,924
2021-12-14 $72.38 $72.38 $71.28 $71.73 $71.28 166,965
2021-12-13 $71.62 $72.92 $71.35 $72.61 $72.15 120,844
2021-12-10 $72.11 $72.29 $71.79 $72.13 $71.12 133,181
2021-12-09 $72.79 $72.79 $71.87 $71.91 $70.90 97,687
2021-12-08 $72.59 $73.08 $72.41 $72.92 $71.90 118,402
2021-12-07 $71.87 $72.58 $71.87 $72.42 $71.41 224,598
2021-12-06 $70.76 $71.88 $70.76 $71.28 $70.28 74,721
2021-12-03 $70.63 $70.81 $69.67 $70.26 $69.27 142,872
2021-12-02 $69.22 $71.00 $69.22 $70.51 $69.52 165,371
2021-12-01 $70.54 $71.15 $68.68 $68.71 $67.75 149,702
2021-11-30 $70.71 $71.08 $69.73 $69.79 $68.81 160,001
2021-11-29 $70.88 $71.75 $70.50 $71.29 $70.29 97,454
2021-11-26 $71.17 $71.48 $70.27 $70.44 $69.45 104,211
2021-11-24 $71.27 $72.36 $71.16 $72.28 $71.27 99,234
2021-11-23 $70.75 $71.48 $70.50 $71.32 $70.32 101,321
2021-11-22 $71.15 $71.21 $70.46 $70.59 $69.60 127,652
2021-11-19 $71.38 $71.66 $70.86 $71.04 $70.05 100,713
2021-11-18 $71.71 $71.71 $71.23 $71.53 $70.53 137,230
2021-11-17 $70.96 $71.59 $69.89 $71.50 $70.50 137,086
2021-11-16 $71.48 $71.48 $70.79 $70.93 $69.94 169,819
2021-11-15 $70.89 $71.32 $70.66 $71.30 $70.30 107,457
2021-11-12 $70.85 $71.00 $70.51 $70.79 $69.80 208,008
2021-11-11 $70.83 $70.83 $70.20 $70.78 $69.79 173,230
2021-11-10 $70.83 $71.17 $70.70 $70.72 $69.73 188,280
2021-11-09 $70.87 $71.04 $70.74 $70.97 $69.98 58,834
2021-11-08 $70.92 $70.92 $70.09 $70.70 $69.71 272,575
2021-11-05 $71.10 $71.58 $70.61 $70.72 $69.73 192,342
2021-11-04 $71.38 $71.44 $70.33 $70.58 $69.59 102,853
2021-11-03 $71.31 $71.68 $70.92 $71.42 $70.42 179,420
2021-11-02 $70.89 $71.47 $70.58 $71.19 $70.19 70,467
2021-11-01 $70.51 $70.64 $69.32 $70.51 $69.52 447,561
2021-10-29 $70.91 $71.14 $70.06 $70.36 $69.38 110,329
2021-10-28 $70.23 $71.13 $70.18 $71.12 $70.13 84,634
2021-10-27 $70.70 $70.86 $70.08 $70.08 $69.10 80,493
2021-10-26 $70.50 $70.80 $70.22 $70.57 $69.58 123,208
2021-10-25 $70.21 $70.44 $69.70 $70.22 $69.24 86,926
2021-10-22 $69.74 $70.31 $69.73 $70.09 $69.11 191,066
2021-10-21 $69.31 $69.70 $69.29 $69.67 $68.70 92,420
2021-10-20 $68.42 $69.47 $68.42 $69.47 $68.50 118,882
2021-10-19 $68.39 $68.73 $68.29 $68.39 $67.43 73,283
2021-10-18 $67.54 $68.45 $67.54 $68.17 $67.22 286,920
2021-10-15 $68.43 $68.89 $67.62 $68.02 $67.07 207,239
2021-10-14 $67.57 $68.14 $67.46 $68.05 $67.10 117,641
2021-10-13 $66.63 $67.20 $66.18 $67.15 $66.21 219,792
2021-10-12 $66.04 $67.00 $65.80 $66.75 $65.82 136,208
2021-10-11 $65.56 $66.04 $65.27 $65.81 $64.89 83,199
2021-10-08 $66.52 $66.52 $65.65 $65.72 $64.80 109,749
2021-10-07 $66.71 $67.28 $66.35 $66.42 $65.49 166,292
2021-10-06 $65.26 $66.40 $64.70 $66.33 $65.40 114,120
2021-10-05 $66.16 $66.16 $65.28 $65.59 $64.67 315,601
2021-10-04 $65.71 $66.33 $65.65 $66.15 $65.22 145,267
2021-10-01 $65.63 $66.47 $65.36 $66.11 $65.19 456,469
2021-09-30 $66.76 $66.76 $65.41 $65.42 $64.51 107,800
2021-09-29 $66.38 $66.73 $66.32 $66.43 $65.50 88,185
2021-09-28 $66.15 $66.23 $65.47 $65.91 $64.99 139,874
2021-09-27 $67.40 $67.84 $66.24 $66.28 $65.35 388,271
2021-09-24 $68.06 $68.37 $67.33 $67.51 $66.57 135,234
2021-09-23 $69.01 $69.25 $68.49 $68.60 $67.42 221,763
2021-09-22 $68.85 $69.24 $68.45 $68.94 $67.75 59,099
2021-09-21 $68.57 $69.18 $68.35 $68.37 $67.19 72,715
2021-09-20 $68.09 $68.78 $67.54 $68.36 $67.18 109,542
2021-09-17 $69.35 $69.35 $68.58 $68.62 $67.44 125,103
2021-09-16 $69.19 $69.65 $68.79 $69.40 $68.20 108,939
2021-09-15 $69.26 $69.71 $68.90 $69.28 $68.09 299,920
2021-09-14 $69.52 $69.58 $68.73 $69.09 $67.90 76,936
2021-09-13 $69.24 $69.76 $68.92 $69.13 $67.94 89,031
2021-09-10 $69.93 $69.93 $68.83 $68.84 $67.65 97,661
2021-09-09 $71.12 $71.12 $69.74 $69.76 $68.56 132,139
2021-09-08 $70.63 $71.59 $70.35 $71.37 $70.14 276,099
2021-09-07 $71.81 $71.81 $70.26 $70.84 $69.62 116,983
2021-09-03 $71.62 $71.83 $70.95 $71.71 $70.48 82,706
2021-09-02 $71.67 $71.75 $70.92 $71.71 $70.48 227,167
2021-09-01 $70.41 $71.49 $70.35 $71.42 $70.19 157,945
2021-08-31 $69.70 $70.25 $69.52 $70.21 $69.00 73,220
2021-08-30 $68.98 $69.81 $68.98 $69.74 $68.54 88,677
2021-08-27 $68.74 $69.14 $68.54 $68.98 $67.79 72,021
2021-08-26 $68.31 $68.64 $68.16 $68.43 $67.25 99,009
2021-08-25 $68.57 $68.65 $68.17 $68.31 $67.13 43,014
2021-08-24 $69.04 $69.04 $68.23 $68.48 $67.30 163,135
2021-08-23 $69.29 $69.46 $68.82 $68.89 $67.70 79,880
2021-08-20 $69.07 $69.52 $68.43 $69.24 $68.05 108,284
2021-08-19 $68.11 $69.03 $68.11 $68.96 $67.77 55,936
2021-08-18 $68.85 $68.90 $68.34 $68.38 $67.20 97,370
2021-08-17 $68.63 $69.11 $68.53 $69.11 $67.92 104,097
2021-08-16 $68.79 $69.16 $68.75 $68.91 $67.72 73,254
2021-08-13 $68.28 $68.85 $68.28 $68.82 $67.63 104,249
2021-08-12 $68.11 $68.35 $67.93 $68.31 $67.13 113,074
2021-08-11 $67.93 $68.21 $67.78 $68.08 $66.91 118,183
2021-08-10 $68.51 $68.61 $67.70 $67.75 $66.58 156,770
2021-08-09 $68.73 $68.81 $68.41 $68.60 $67.42 100,630
2021-08-06 $68.98 $69.30 $68.72 $68.81 $67.63 84,754
2021-08-05 $68.88 $69.04 $68.44 $69.03 $67.84 67,443
2021-08-04 $68.75 $68.95 $68.19 $68.48 $67.30 68,998
2021-08-03 $68.50 $68.82 $68.24 $68.69 $67.51 173,176
2021-08-02 $68.67 $69.24 $68.34 $68.44 $67.26 125,308
2021-07-30 $68.32 $69.35 $68.32 $68.51 $67.33 114,703
2021-07-29 $68.91 $68.99 $68.17 $68.22 $67.05 161,192
2021-07-28 $68.86 $68.95 $68.40 $68.59 $67.41 115,106
2021-07-27 $68.22 $69.10 $68.15 $68.97 $67.78 209,345
2021-07-26 $68.20 $68.46 $67.93 $68.39 $67.21 175,803
2021-07-23 $67.77 $68.54 $67.77 $68.48 $67.30 490,747
2021-07-22 $67.96 $68.00 $67.61 $67.87 $66.70 179,880
2021-07-21 $68.85 $68.86 $68.26 $68.39 $67.21 261,785
2021-07-20 $67.59 $68.89 $67.59 $68.67 $67.49 246,787
2021-07-19 $67.94 $67.94 $66.78 $67.27 $66.11 197,157
2021-07-16 $68.42 $68.84 $68.36 $68.39 $67.21 186,893
2021-07-15 $68.18 $68.37 $68.03 $68.29 $67.11 156,851
2021-07-14 $67.67 $68.34 $67.50 $68.13 $66.96 120,411
2021-07-13 $68.06 $68.27 $67.33 $67.52 $66.36 109,773
2021-07-12 $67.59 $68.48 $67.59 $68.37 $67.19 216,868
2021-07-09 $66.93 $67.80 $66.92 $67.76 $66.59 248,844
2021-07-08 $66.37 $67.02 $66.32 $66.84 $65.69 108,837
2021-07-07 $66.46 $67.13 $66.31 $66.93 $65.78 297,594
2021-07-06 $65.95 $66.70 $65.53 $66.65 $65.50 153,646
2021-07-02 $65.70 $66.13 $65.57 $65.95 $64.81 425,819
2021-07-01 $65.22 $66.09 $65.22 $65.59 $64.46 220,488
2021-06-30 $65.92 $66.18 $65.26 $65.35 $64.22 181,217
2021-06-29 $65.79 $66.28 $65.78 $65.85 $64.72 69,890
2021-06-28 $65.90 $65.93 $65.39 $65.93 $64.79 145,078
2021-06-25 $65.61 $65.99 $65.33 $65.94 $64.80 161,960
2021-06-24 $66.10 $66.10 $65.21 $65.46 $64.33 80,765
2021-06-23 $66.13 $66.21 $65.79 $65.85 $64.72 105,709
2021-06-22 $66.39 $66.39 $65.97 $66.03 $64.89 264,782
2021-06-21 $65.33 $66.42 $64.91 $66.24 $65.10 153,084
2021-06-18 $65.78 $66.01 $65.00 $65.00 $63.88 130,797
2021-06-17 $65.46 $66.05 $65.46 $65.98 $64.84 192,573
2021-06-16 $66.52 $66.68 $65.74 $65.76 $64.63 264,029
2021-06-15 $66.81 $66.89 $66.25 $66.29 $65.15 81,675
2021-06-14 $66.83 $67.05 $66.51 $67.05 $65.90 96,419
2021-06-11 $66.90 $67.25 $66.35 $66.60 $65.45 64,234
2021-06-10 $66.52 $67.14 $66.07 $66.97 $65.82 91,534
2021-06-09 $66.79 $66.82 $66.55 $66.59 $65.14 79,505
2021-06-08 $66.06 $66.69 $66.05 $66.49 $65.04 144,316
2021-06-07 $65.62 $66.33 $65.45 $66.09 $64.65 114,441
2021-06-04 $65.66 $65.66 $65.10 $65.39 $63.97 75,037
2021-06-03 $65.36 $65.36 $64.87 $65.32 $63.90 94,972
2021-06-02 $64.60 $65.40 $64.44 $65.36 $63.94 162,583
2021-06-01 $63.49 $64.42 $63.37 $64.42 $63.02 291,611
2021-05-28 $63.32 $63.56 $63.24 $63.37 $61.99 75,303
2021-05-27 $63.31 $63.31 $62.79 $62.89 $61.52 129,411
2021-05-26 $63.12 $63.48 $62.85 $63.07 $61.70 120,693
2021-05-25 $62.97 $63.12 $62.54 $62.94 $61.57 73,343
2021-05-24 $62.37 $62.99 $62.34 $62.75 $61.38 64,457
2021-05-21 $62.44 $62.44 $61.91 $62.03 $60.68 135,049
2021-05-20 $61.36 $62.33 $61.22 $62.14 $60.79 108,619
2021-05-19 $61.05 $61.35 $60.69 $61.34 $60.00 109,571
2021-05-18 $61.31 $61.96 $61.05 $61.58 $60.24 88,779
2021-05-17 $61.46 $61.56 $61.19 $61.43 $60.09 87,102
2021-05-14 $60.89 $61.59 $60.89 $61.41 $60.07 73,711
2021-05-13 $60.34 $61.10 $60.15 $60.75 $59.43 109,336
2021-05-12 $61.41 $61.41 $60.00 $60.06 $58.75 151,387
2021-05-11 $61.73 $61.74 $60.93 $61.43 $60.09 224,109
2021-05-10 $62.04 $62.77 $62.04 $62.13 $60.78 119,016
2021-05-07 $61.12 $62.02 $61.12 $61.95 $60.60 165,996
2021-05-06 $60.71 $61.40 $60.71 $61.24 $59.91 243,367
2021-05-05 $61.98 $61.98 $60.76 $60.92 $59.59 86,200
2021-05-04 $62.28 $62.50 $61.59 $61.85 $60.50 156,246
2021-05-03 $62.86 $62.86 $62.23 $62.30 $60.94 307,437
2021-04-30 $62.11 $62.73 $62.11 $62.63 $61.27 201,028
2021-04-29 $61.84 $62.38 $61.79 $62.21 $60.86 182,713
2021-04-28 $61.86 $62.16 $61.72 $61.73 $60.39 82,788
2021-04-27 $62.22 $62.22 $61.75 $61.99 $60.64 242,377
2021-04-26 $61.92 $62.29 $61.77 $61.91 $60.56 155,633
2021-04-23 $61.54 $61.96 $61.49 $61.86 $60.51 55,056
2021-04-22 $61.96 $62.05 $61.45 $61.52 $60.18 94,010
2021-04-21 $61.57 $61.94 $61.57 $61.78 $60.43 46,401
2021-04-20 $60.73 $61.64 $60.72 $61.53 $60.19 120,755
2021-04-19 $60.62 $60.79 $60.29 $60.79 $59.47 119,368
2021-04-16 $60.73 $60.75 $60.41 $60.54 $59.22 77,020
2021-04-15 $59.50 $60.47 $59.50 $60.45 $59.13 69,600
2021-04-14 $59.89 $60.05 $59.25 $59.27 $57.98 104,217
2021-04-13 $59.12 $59.87 $59.12 $59.83 $58.53 191,465
2021-04-12 $58.94 $59.39 $58.67 $59.39 $58.10 62,896
2021-04-09 $59.23 $59.23 $58.79 $59.01 $57.73 112,914
2021-04-08 $59.39 $59.58 $58.99 $59.04 $57.75 100,567
2021-04-07 $59.12 $59.46 $58.83 $59.31 $58.02 65,694
2021-04-06 $58.83 $59.18 $58.69 $59.16 $57.87 160,908
2021-04-05 $59.18 $59.18 $58.42 $58.97 $57.69 158,270
2021-04-01 $58.19 $58.78 $57.88 $58.78 $57.50 144,049
2021-03-31 $58.23 $58.43 $57.53 $57.81 $56.55 154,937
2021-03-30 $58.39 $58.39 $58.01 $58.10 $56.83 161,839
2021-03-29 $58.35 $58.59 $57.61 $58.34 $57.07 91,536
2021-03-26 $57.35 $58.48 $57.35 $58.47 $57.20 198,310
2021-03-25 $56.54 $57.25 $56.10 $57.14 $55.90 176,239
2021-03-24 $57.36 $57.64 $56.92 $57.06 $55.54 97,808
2021-03-23 $57.23 $57.69 $57.03 $57.28 $55.76 97,336
2021-03-22 $56.70 $57.28 $56.45 $57.12 $55.60 104,021
2021-03-19 $57.28 $57.54 $56.52 $56.52 $55.02 85,787
2021-03-18 $57.55 $57.55 $56.88 $57.29 $55.77 57,492
2021-03-17 $57.74 $57.74 $57.22 $57.66 $56.13 85,875
2021-03-16 $57.74 $58.08 $57.48 $57.85 $56.31 84,565
2021-03-15 $56.98 $58.02 $56.95 $57.86 $56.32 128,811
2021-03-12 $56.12 $57.08 $56.09 $57.08 $55.56 179,458
2021-03-11 $55.81 $56.48 $55.59 $56.09 $54.60 79,033
2021-03-10 $54.87 $55.74 $54.84 $55.48 $54.00 83,556
2021-03-09 $55.08 $55.33 $54.85 $54.92 $53.46 103,470
2021-03-08 $54.03 $55.01 $54.00 $54.42 $52.97 158,109
2021-03-05 $53.74 $54.21 $52.66 $54.05 $52.61 98,362
2021-03-04 $54.03 $54.43 $52.96 $53.47 $52.05 105,677
2021-03-03 $54.42 $54.42 $53.78 $53.88 $52.45 229,694
2021-03-02 $54.82 $54.82 $53.92 $54.43 $52.98 182,429
2021-03-01 $55.26 $55.70 $54.68 $54.74 $53.28 115,083
2021-02-26 $55.66 $55.81 $54.70 $54.73 $53.27 216,283
2021-02-25 $56.55 $56.88 $55.31 $55.68 $54.20 154,369
2021-02-24 $56.15 $56.65 $56.08 $56.46 $54.96 143,177
2021-02-23 $56.05 $56.50 $55.99 $56.26 $54.76 143,883
2021-02-22 $55.66 $56.22 $55.46 $56.04 $54.55 107,272
2021-02-19 $56.01 $56.15 $55.70 $55.73 $54.25 149,181
2021-02-18 $55.70 $55.76 $55.48 $55.68 $54.20 78,219
2021-02-17 $55.64 $55.86 $55.35 $55.74 $54.26 115,467
2021-02-16 $56.26 $56.27 $55.44 $55.74 $54.26 205,406
2021-02-12 $56.34 $56.37 $55.82 $56.20 $54.70 212,335
2021-02-11 $56.58 $56.60 $56.10 $56.41 $54.91 100,442
2021-02-10 $56.12 $56.76 $55.98 $56.28 $54.78 310,653
2021-02-09 $55.59 $55.92 $55.47 $55.87 $54.38 104,289
2021-02-08 $55.30 $55.58 $55.19 $55.58 $54.10 103,548
2021-02-05 $55.32 $55.49 $55.17 $55.45 $53.97 156,155
2021-02-04 $54.75 $55.55 $54.75 $55.20 $53.73 241,304
2021-02-03 $54.77 $55.00 $54.01 $54.84 $53.38 354,967
2021-02-02 $55.01 $55.21 $54.66 $54.98 $53.52 92,662
2021-02-01 $54.01 $54.83 $53.30 $54.76 $53.30 235,600
2021-01-29 $54.03 $54.55 $53.42 $53.64 $52.21 247,686
2021-01-28 $53.85 $54.87 $53.69 $54.21 $52.77 220,747
2021-01-27 $54.39 $54.90 $53.62 $53.88 $52.45 242,848
2021-01-26 $54.31 $54.92 $54.30 $54.81 $53.35 108,093
2021-01-25 $53.96 $54.65 $53.58 $54.30 $52.86 115,710
2021-01-22 $53.54 $54.12 $53.54 $54.00 $52.56 70,099
2021-01-21 $53.83 $53.92 $53.37 $53.83 $52.40 102,906
2021-01-20 $53.04 $54.28 $52.71 $54.09 $52.65 187,581
2021-01-19 $53.78 $53.78 $52.85 $52.93 $51.52 227,298
2021-01-15 $52.65 $53.56 $52.50 $53.39 $51.97 143,198
2021-01-14 $52.45 $52.98 $52.31 $52.65 $51.25 148,058
2021-01-13 $51.50 $52.52 $51.50 $52.46 $51.06 178,527
2021-01-12 $51.33 $51.68 $51.05 $51.62 $50.25 112,703
2021-01-11 $52.06 $52.08 $51.29 $51.49 $50.12 157,818
2021-01-08 $51.98 $52.39 $51.85 $52.29 $50.90 91,825
2021-01-07 $51.92 $51.97 $51.49 $51.77 $50.39 196,784
2021-01-06 $51.73 $52.13 $51.50 $51.91 $50.53 143,160
2021-01-05 $52.15 $52.29 $51.84 $51.87 $50.49 146,194
2021-01-04 $53.92 $54.12 $52.00 $52.05 $50.67 207,024
2020-12-31 $53.16 $53.93 $52.84 $53.88 $52.45 150,689
2020-12-30 $52.93 $53.60 $52.93 $53.20 $51.78 79,590
2020-12-29 $53.36 $53.73 $52.89 $52.89 $51.48 147,674
2020-12-28 $53.21 $53.38 $52.87 $53.37 $51.95 89,708
2020-12-24 $52.46 $52.92 $52.46 $52.87 $51.46 45,975
2020-12-23 $53.05 $53.30 $52.37 $52.43 $51.03 98,767
2020-12-22 $52.45 $52.92 $52.31 $52.89 $51.48 96,091
2020-12-21 $52.19 $52.57 $51.91 $52.47 $51.07 184,881
2020-12-18 $54.56 $54.56 $52.53 $52.87 $51.46 190,258
2020-12-17 $53.50 $54.12 $53.50 $54.05 $52.61 139,269
2020-12-16 $53.34 $53.96 $53.22 $53.45 $52.03 99,237
2020-12-15 $52.53 $53.48 $52.21 $53.48 $52.06 109,751
2020-12-14 $53.44 $53.48 $52.37 $52.37 $50.98 115,912
2020-12-11 $53.01 $53.15 $52.51 $53.05 $51.28 266,473
2020-12-10 $53.08 $53.66 $52.95 $53.13 $51.36 99,344
2020-12-09 $54.24 $54.24 $53.23 $53.55 $51.76 104,781
2020-12-08 $53.98 $54.45 $53.98 $54.05 $52.25 116,562
2020-12-07 $54.65 $54.97 $54.27 $54.39 $52.58 103,467
2020-12-04 $107.85 $109.77 $107.85 $109.69 $53.02 123,632
2020-12-03 $107.12 $108.49 $107.12 $107.92 $52.16 93,494
2020-12-02 $107.28 $108.27 $106.86 $106.93 $51.68 138,036
2020-12-01 $107.10 $108.20 $107.10 $107.79 $52.10 220,488
2020-11-30 $107.24 $107.41 $106.22 $106.44 $51.45 132,920
2020-11-27 $108.50 $108.54 $107.30 $107.65 $52.03 51,406
2020-11-25 $107.65 $108.29 $107.37 $108.18 $52.29 115,828
2020-11-24 $108.96 $109.69 $108.02 $108.12 $52.26 186,208
2020-11-23 $108.96 $109.19 $107.73 $107.94 $52.17 83,760
2020-11-20 $108.40 $109.05 $107.91 $108.31 $52.35 43,678
2020-11-19 $107.96 $108.95 $107.07 $108.74 $52.56 92,350
2020-11-18 $110.49 $111.68 $108.42 $108.42 $52.40 92,582
2020-11-17 $110.02 $111.43 $109.38 $110.98 $53.64 215,156
2020-11-16 $111.02 $112.10 $109.38 $110.85 $53.58 117,580
2020-11-13 $107.64 $109.88 $107.64 $109.82 $53.08 56,356
2020-11-12 $107.92 $108.46 $106.42 $107.14 $51.78 173,598
2020-11-11 $109.00 $109.21 $107.88 $108.68 $52.53 111,626
2020-11-10 $106.77 $108.65 $106.44 $108.41 $52.40 297,088
2020-11-09 $105.00 $113.97 $105.00 $106.53 $51.49 284,766
2020-11-06 $103.53 $104.13 $102.24 $102.66 $49.62 87,668
2020-11-05 $103.00 $104.18 $102.79 $103.25 $49.90 94,196
2020-11-04 $103.00 $104.82 $102.95 $103.11 $49.84 116,804
2020-11-03 $101.37 $103.65 $101.37 $103.18 $49.87 112,876
2020-11-02 $99.48 $101.23 $99.05 $101.23 $48.93 282,864
2020-10-30 $98.62 $99.21 $97.47 $98.65 $47.68 138,038
2020-10-29 $98.58 $100.02 $97.44 $99.24 $47.97 242,018
2020-10-28 $99.41 $99.88 $97.96 $98.24 $47.48 121,344
2020-10-27 $102.71 $102.71 $100.69 $100.69 $48.67 239,332
2020-10-26 $102.45 $102.45 $101.39 $102.27 $49.43 78,782
2020-10-23 $103.43 $103.89 $102.81 $103.60 $50.07 79,408
2020-10-22 $103.02 $103.59 $102.77 $102.94 $49.75 94,924
2020-10-21 $102.92 $103.45 $102.58 $103.02 $49.79 67,280
2020-10-20 $103.07 $104.05 $103.01 $103.25 $49.90 230,830
2020-10-19 $104.31 $104.31 $102.51 $102.59 $49.59 161,560
2020-10-16 $105.05 $105.05 $104.17 $104.28 $50.40 106,776
2020-10-15 $103.80 $105.88 $103.80 $104.95 $50.73 94,656
2020-10-14 $105.83 $106.03 $104.51 $104.62 $50.57 73,854
2020-10-13 $107.23 $107.26 $105.17 $105.87 $51.17 227,516
2020-10-12 $107.17 $108.00 $106.77 $107.74 $52.07 87,412
2020-10-09 $108.35 $108.35 $106.92 $107.36 $51.89 105,798
2020-10-08 $106.38 $108.18 $106.22 $107.81 $52.11 147,390
2020-10-07 $106.85 $106.85 $105.50 $106.01 $51.24 137,174
2020-10-06 $106.71 $107.26 $105.47 $105.92 $51.19 92,874
2020-10-05 $106.20 $106.79 $104.67 $106.68 $51.56 101,658
2020-10-02 $102.72 $106.30 $102.28 $105.92 $51.19 147,502
2020-10-01 $102.50 $104.01 $102.10 $104.00 $50.27 126,036
2020-09-30 $102.00 $102.84 $100.90 $102.01 $49.30 150,246
2020-09-29 $102.41 $102.47 $100.96 $101.66 $49.14 83,890
2020-09-28 $101.45 $102.89 $101.45 $102.41 $49.50 216,806
2020-09-25 $98.04 $100.47 $98.04 $100.40 $48.53 97,994
2020-09-24 $98.20 $99.64 $98.13 $98.54 $47.63 95,054
2020-09-23 $101.36 $101.57 $98.12 $98.27 $47.50 99,630
2020-09-22 $100.60 $102.73 $100.60 $101.87 $48.93 374,456
2020-09-21 $102.73 $102.73 $100.23 $100.52 $48.28 110,722
2020-09-18 $106.04 $106.04 $103.53 $103.70 $49.80 71,260
2020-09-17 $107.06 $107.73 $105.09 $105.73 $50.78 223,940
2020-09-16 $107.86 $108.89 $107.35 $107.89 $51.82 171,952
2020-09-15 $106.71 $108.30 $106.53 $107.31 $51.54 291,288
2020-09-14 $104.09 $106.42 $104.09 $106.22 $51.01 81,848
2020-09-11 $104.12 $104.12 $102.77 $103.56 $49.74 77,104
2020-09-10 $105.62 $105.62 $104.00 $104.05 $49.97 158,674
2020-09-09 $106.02 $106.96 $105.24 $105.65 $50.74 286,520
2020-09-08 $104.99 $105.33 $103.95 $104.55 $50.21 90,034
2020-09-04 $106.47 $107.06 $104.12 $105.96 $50.89 112,070
2020-09-03 $107.48 $108.42 $105.46 $106.20 $51.00 87,752
2020-09-02 $105.40 $107.52 $104.94 $107.48 $51.62 165,094
2020-09-01 $105.83 $105.83 $104.43 $105.40 $50.62 307,068
2020-08-31 $105.93 $106.08 $105.18 $105.61 $50.72 112,062
2020-08-28 $105.89 $106.37 $104.87 $106.34 $51.07 77,948
2020-08-27 $104.02 $106.03 $104.02 $105.72 $50.77 65,720
2020-08-26 $104.74 $104.98 $103.60 $104.24 $50.06 72,588
2020-08-25 $105.23 $105.28 $104.37 $105.28 $50.56 82,836
2020-08-24 $104.46 $105.03 $103.00 $105.03 $50.44 160,434
2020-08-21 $103.72 $104.51 $103.03 $104.33 $50.11 110,862
2020-08-20 $102.47 $104.58 $102.47 $104.02 $49.96 120,850
2020-08-19 $104.93 $104.93 $102.63 $102.83 $49.39 92,494
2020-08-18 $105.01 $105.24 $104.20 $105.00 $50.43 83,544
2020-08-17 $104.26 $105.39 $104.09 $105.30 $50.57 82,850
2020-08-14 $103.73 $105.29 $103.73 $104.29 $50.09 100,168
2020-08-13 $104.68 $105.81 $103.88 $104.01 $49.95 132,162
2020-08-12 $104.86 $105.39 $104.55 $105.36 $50.60 150,882
2020-08-11 $106.77 $107.00 $103.92 $104.23 $50.06 102,766
2020-08-10 $106.19 $106.97 $105.90 $106.14 $50.98 110,404
2020-08-07 $104.11 $106.24 $104.11 $106.09 $50.95 62,978
2020-08-06 $103.89 $105.06 $103.89 $104.83 $50.35 103,770
2020-08-05 $105.74 $105.97 $104.24 $104.62 $50.25 189,028
2020-08-04 $103.59 $105.74 $103.59 $105.35 $50.60 184,328
2020-08-03 $105.01 $105.01 $103.55 $103.86 $49.88 114,870
2020-07-31 $104.92 $105.39 $103.75 $105.37 $50.61 123,726
2020-07-30 $104.01 $105.23 $104.00 $105.14 $50.50 94,038
2020-07-29 $103.80 $105.70 $103.80 $105.70 $50.76 110,182
2020-07-28 $101.03 $104.20 $101.03 $103.79 $49.85 181,732
2020-07-27 $100.51 $101.52 $99.35 $101.48 $48.74 122,154
2020-07-24 $100.32 $101.05 $100.32 $100.54 $48.29 108,498
2020-07-23 $101.23 $101.79 $99.89 $101.04 $48.53 170,200
2020-07-22 $99.43 $101.57 $99.24 $101.56 $48.78 128,534
2020-07-21 $100.48 $100.94 $99.70 $99.83 $47.95 178,678
2020-07-20 $100.72 $101.06 $99.43 $99.72 $47.89 115,230
2020-07-17 $99.81 $101.51 $99.56 $101.11 $48.56 157,300
2020-07-16 $100.45 $101.11 $99.58 $99.75 $47.91 173,982
2020-07-15 $101.57 $101.73 $100.45 $101.07 $48.54 128,424
2020-07-14 $99.82 $100.77 $99.55 $100.45 $48.24 177,600
2020-07-13 $100.78 $101.57 $99.43 $99.56 $47.82 531,820
2020-07-10 $100.28 $101.37 $100.28 $100.79 $48.41 112,612
2020-07-09 $100.88 $100.98 $99.12 $100.71 $48.37 82,800
2020-07-08 $101.25 $101.77 $100.53 $101.08 $48.55 74,452
2020-07-07 $102.20 $102.51 $101.30 $101.30 $48.65 115,800
2020-07-06 $104.85 $105.53 $103.07 $103.24 $49.58 84,458
2020-07-02 $105.56 $105.56 $103.23 $103.53 $49.72 93,370
2020-07-01 $101.05 $104.21 $101.05 $103.92 $49.91 126,446
2020-06-30 $99.81 $101.43 $99.81 $100.88 $48.45 235,844
2020-06-29 $98.66 $99.75 $97.96 $99.53 $47.80 139,448
2020-06-26 $99.33 $100.17 $98.26 $98.32 $47.22 174,634
2020-06-25 $98.08 $100.06 $98.08 $100.02 $48.04 165,450
2020-06-24 $100.10 $100.43 $96.68 $98.79 $47.45 171,288
2020-06-23 $102.69 $102.69 $101.15 $101.43 $48.71 151,524
2020-06-22 $101.15 $101.90 $100.28 $101.90 $48.94 170,928
2020-06-19 $104.95 $105.82 $101.59 $101.74 $48.86 187,016
2020-06-18 $104.45 $104.45 $103.12 $103.72 $49.81 85,554
2020-06-17 $106.87 $106.87 $104.88 $104.93 $50.39 92,198
2020-06-16 $107.77 $108.18 $104.93 $106.13 $50.97 607,982
2020-06-15 $99.80 $104.59 $99.80 $104.22 $50.05 146,352
2020-06-12 $102.99 $103.94 $100.93 $103.67 $49.51 136,686
2020-06-11 $102.17 $103.63 $100.37 $100.41 $47.96 174,428
2020-06-10 $108.90 $109.00 $106.26 $106.71 $50.97 115,940
2020-06-09 $108.60 $109.80 $108.33 $109.33 $52.22 176,706
2020-06-08 $109.66 $110.74 $109.41 $110.74 $52.89 117,282
2020-06-05 $107.40 $109.62 $107.40 $108.49 $51.82 108,514
2020-06-04 $105.55 $105.55 $103.54 $104.32 $49.82 119,024
2020-06-03 $103.35 $106.35 $103.35 $105.77 $50.52 103,070
2020-06-02 $102.76 $103.29 $102.12 $103.02 $49.20 136,876
2020-06-01 $100.27 $103.08 $100.27 $102.49 $48.95 191,192
2020-05-29 $100.36 $101.04 $99.59 $100.21 $47.86 212,330
2020-05-28 $100.62 $101.40 $100.08 $101.17 $48.32 155,688
2020-05-27 $100.74 $101.03 $98.18 $100.31 $47.91 180,496
2020-05-26 $97.20 $98.87 $97.20 $98.38 $46.99 148,238
2020-05-22 $93.59 $95.06 $93.40 $95.06 $45.40 112,492
2020-05-21 $93.99 $94.59 $93.02 $93.64 $44.72 181,682
2020-05-20 $94.30 $94.30 $93.36 $94.13 $44.96 146,972
2020-05-19 $94.83 $94.83 $93.37 $93.37 $44.59 440,484
2020-05-18 $92.54 $95.50 $92.54 $94.71 $45.23 446,296
2020-05-15 $89.47 $90.17 $88.46 $90.09 $43.03 198,658
2020-05-14 $89.13 $90.51 $87.23 $90.51 $43.23 591,240
2020-05-13 $91.42 $92.10 $89.95 $90.37 $43.16 231,388
2020-05-12 $97.32 $97.32 $91.90 $91.93 $43.91 159,712
2020-05-11 $95.92 $97.68 $95.81 $96.14 $45.92 168,934
2020-05-08 $96.34 $97.86 $96.34 $97.43 $46.53 112,608
2020-05-07 $95.11 $96.99 $95.11 $95.80 $45.76 197,134
2020-05-06 $96.85 $97.10 $94.85 $94.90 $45.33 256,710
2020-05-05 $96.81 $98.04 $96.55 $96.62 $46.15 98,244
2020-05-04 $95.30 $96.09 $93.92 $96.00 $45.85 243,262
2020-05-01 $96.47 $97.49 $95.67 $96.37 $46.03 343,562
2020-04-30 $98.84 $99.52 $97.75 $99.31 $47.43 359,604
2020-04-29 $101.11 $101.90 $100.11 $100.18 $47.85 166,170
2020-04-28 $100.82 $101.82 $99.31 $99.33 $47.44 590,476
2020-04-27 $96.17 $99.38 $96.17 $98.98 $47.27 164,524
2020-04-24 $95.91 $96.43 $94.85 $95.99 $45.85 292,964
2020-04-23 $96.16 $97.42 $95.63 $95.64 $45.68 218,414
2020-04-22 $95.85 $97.46 $95.72 $96.71 $46.19 239,460
2020-04-21 $94.25 $95.65 $93.91 $95.03 $45.39 172,708
2020-04-20 $97.83 $98.88 $96.50 $96.53 $46.10 216,480
2020-04-17 $99.55 $100.88 $98.93 $100.59 $48.04 188,236
2020-04-16 $97.92 $98.65 $96.99 $97.45 $46.54 192,776
2020-04-15 $99.33 $100.06 $97.50 $98.35 $46.97 192,238
2020-04-14 $100.48 $103.08 $100.48 $102.36 $48.89 163,372
2020-04-13 $103.18 $103.18 $98.53 $99.12 $47.34 209,276
2020-04-09 $99.57 $105.16 $99.57 $103.85 $49.60 248,072
2020-04-08 $92.88 $99.19 $92.70 $98.65 $47.12 243,746
2020-04-07 $94.51 $96.50 $92.09 $92.16 $44.02 250,638
2020-04-06 $86.02 $92.12 $86.02 $91.67 $43.78 507,830
2020-04-03 $84.99 $87.59 $83.88 $85.59 $40.88 712,948
2020-04-02 $84.19 $87.81 $83.73 $86.25 $41.19 349,460
2020-04-01 $88.86 $88.86 $83.63 $85.72 $40.94 561,148
2020-03-31 $93.50 $93.50 $89.15 $91.58 $43.74 324,824
2020-03-30 $90.70 $94.45 $90.10 $94.08 $44.93 332,690
2020-03-27 $87.72 $94.48 $87.72 $92.27 $44.07 292,120
2020-03-26 $85.59 $91.60 $85.37 $91.22 $43.57 648,858
2020-03-25 $83.25 $89.92 $81.25 $85.37 $40.77 399,530
2020-03-24 $78.93 $82.41 $77.23 $82.30 $39.02 328,136
2020-03-23 $79.26 $79.26 $73.55 $75.30 $35.70 537,858
2020-03-20 $84.25 $86.54 $78.61 $79.16 $37.53 447,986
2020-03-19 $83.21 $85.62 $81.05 $83.63 $39.65 497,016
2020-03-18 $89.60 $89.84 $82.12 $84.44 $40.03 477,422
2020-03-17 $88.22 $93.36 $86.36 $92.08 $43.66 325,424
2020-03-16 $101.49 $101.49 $86.66 $86.67 $41.09 371,426
2020-03-13 $97.74 $104.91 $96.98 $104.58 $49.58 291,792
2020-03-12 $103.50 $103.50 $93.57 $96.67 $45.83 392,066
2020-03-11 $109.24 $109.28 $104.66 $105.64 $50.09 338,760
2020-03-10 $109.89 $111.95 $105.67 $111.83 $53.02 290,344
2020-03-09 $113.67 $113.67 $106.72 $106.72 $50.60 400,220
2020-03-06 $114.62 $115.28 $111.21 $114.85 $54.45 156,446
2020-03-05 $117.64 $118.73 $115.73 $117.00 $55.47 172,764
2020-03-04 $116.88 $119.95 $116.88 $119.81 $56.80 187,508
2020-03-03 $115.81 $118.26 $114.34 $115.25 $54.64 171,198
2020-03-02 $111.14 $115.67 $110.85 $115.67 $54.84 294,010
2020-02-28 $110.45 $111.74 $107.85 $110.68 $52.47 331,252
2020-02-27 $118.44 $118.80 $113.46 $113.46 $53.79 168,760
2020-02-26 $121.19 $122.24 $119.98 $119.98 $56.88 331,830
2020-02-25 $124.80 $124.80 $121.00 $121.22 $57.47 184,306
2020-02-24 $124.02 $125.54 $124.00 $124.50 $59.03 151,308
2020-02-21 $125.20 $126.20 $125.20 $125.97 $59.72 100,884
2020-02-20 $124.08 $125.40 $123.48 $125.31 $59.41 186,842
2020-02-19 $125.70 $125.70 $123.83 $123.84 $58.71 112,346
2020-02-18 $125.74 $126.00 $125.00 $125.78 $59.63 222,732
2020-02-14 $124.64 $125.79 $124.45 $125.75 $59.62 83,230
2020-02-13 $123.35 $124.54 $123.35 $124.22 $58.89 85,624
2020-02-12 $123.03 $123.92 $122.70 $123.55 $58.58 201,726
2020-02-11 $122.32 $123.50 $122.32 $122.88 $58.26 78,048
2020-02-10 $121.05 $121.97 $120.84 $121.93 $57.81 141,904
2020-02-07 $120.68 $120.81 $120.11 $120.54 $57.15 284,560
2020-02-06 $120.26 $120.79 $120.23 $120.49 $57.13 128,894
2020-02-05 $120.37 $120.53 $119.75 $119.97 $56.88 73,188
2020-02-04 $119.16 $120.58 $119.16 $120.11 $56.95 110,086
2020-02-03 $118.78 $119.73 $118.63 $118.76 $56.31 124,486
2020-01-31 $119.95 $119.95 $118.25 $118.56 $56.21 149,854
2020-01-30 $119.73 $120.28 $119.22 $120.11 $56.95 185,650
2020-01-29 $120.57 $120.57 $119.71 $119.84 $56.82 107,120
2020-01-28 $120.43 $120.77 $120.15 $120.32 $57.05 116,846
2020-01-27 $120.12 $120.39 $119.76 $120.01 $56.90 88,680
2020-01-24 $121.20 $121.39 $120.33 $120.65 $57.20 151,158
2020-01-23 $119.93 $120.94 $119.68 $120.89 $57.32 124,092
2020-01-22 $120.98 $121.46 $119.52 $119.78 $56.79 135,356
2020-01-21 $119.73 $120.90 $119.51 $120.89 $57.32 150,854
2020-01-17 $119.34 $120.01 $118.94 $119.60 $56.70 198,628
2020-01-16 $118.55 $119.41 $118.43 $119.41 $56.61 118,014
2020-01-15 $117.69 $118.66 $117.69 $118.35 $56.11 140,696
2020-01-14 $117.98 $117.98 $116.93 $117.56 $55.74 147,016
2020-01-13 $116.87 $118.13 $116.87 $118.10 $55.99 259,946
2020-01-10 $115.94 $116.87 $115.75 $116.71 $55.33 282,352
2020-01-09 $115.68 $116.01 $115.48 $115.69 $54.85 188,416
2020-01-08 $115.35 $116.05 $115.00 $115.79 $54.90 251,998
2020-01-07 $116.27 $116.27 $114.79 $115.26 $54.65 212,296
2020-01-06 $116.48 $117.11 $116.17 $116.70 $55.33 213,676
2020-01-03 $114.92 $116.71 $114.91 $116.49 $55.23 191,998
2020-01-02 $117.50 $117.50 $115.00 $115.42 $54.72 746,674
2019-12-31 $115.88 $117.02 $115.88 $116.99 $55.47 156,014
2019-12-30 $115.87 $116.27 $115.57 $116.07 $55.03 174,074
2019-12-27 $115.84 $116.28 $115.66 $116.09 $55.04 137,190
2019-12-26 $115.07 $115.69 $115.02 $115.69 $54.85 91,228
2019-12-24 $115.05 $115.30 $114.51 $114.99 $54.52 88,028
2019-12-23 $115.40 $115.77 $114.56 $114.71 $54.39 243,680
2019-12-20 $114.94 $115.76 $114.94 $115.32 $54.67 327,018
2019-12-19 $113.50 $114.78 $113.50 $114.78 $54.42 397,078
2019-12-18 $112.40 $113.97 $112.40 $113.64 $53.88 241,536
2019-12-17 $114.13 $114.56 $112.32 $112.50 $53.34 518,726
2019-12-16 $113.35 $114.05 $112.34 $113.81 $53.96 270,820
2019-12-13 $113.86 $114.38 $112.93 $113.90 $53.60 324,726
2019-12-12 $115.66 $115.88 $113.49 $113.74 $53.53 434,508
2019-12-11 $117.07 $117.07 $115.05 $115.50 $54.36 154,486
2019-12-10 $117.53 $117.77 $116.45 $116.81 $54.97 90,206
2019-12-09 $117.26 $117.63 $116.78 $117.40 $55.25 142,604
2019-12-06 $117.20 $117.81 $117.17 $117.21 $55.16 159,222
2019-12-05 $116.89 $117.16 $116.50 $117.16 $55.14 193,784
2019-12-04 $116.31 $117.49 $116.31 $117.16 $55.14 223,538
2019-12-03 $115.58 $116.81 $115.58 $116.49 $54.82 394,240
2019-12-02 $117.64 $117.64 $115.82 $115.84 $54.52 390,152
2019-11-29 $118.10 $118.70 $117.75 $117.75 $55.42 255,276
2019-11-27 $117.53 $118.32 $117.28 $118.30 $55.67 84,244
2019-11-26 $116.35 $117.71 $116.35 $117.68 $55.38 116,714
2019-11-25 $116.23 $117.02 $116.03 $116.09 $54.63 103,056
2019-11-22 $116.45 $117.45 $115.38 $116.00 $54.59 67,186
2019-11-21 $117.69 $117.69 $116.34 $116.36 $54.76 118,132
2019-11-20 $118.40 $118.41 $117.47 $118.06 $55.56 107,968
2019-11-19 $118.00 $118.49 $117.75 $118.24 $55.65 125,364
2019-11-18 $117.10 $118.34 $117.10 $117.81 $55.44 145,552
2019-11-15 $116.60 $117.25 $116.53 $117.25 $55.18 164,246
2019-11-14 $116.04 $116.68 $116.04 $116.63 $54.89 189,648
2019-11-13 $114.56 $115.95 $114.56 $115.71 $54.46 205,258
2019-11-12 $115.26 $116.18 $114.35 $114.49 $53.88 242,214
2019-11-11 $114.95 $115.76 $114.95 $115.36 $54.29 169,340
2019-11-08 $115.06 $115.81 $114.81 $115.11 $54.17 164,692
2019-11-07 $116.28 $116.28 $114.91 $115.34 $54.28 178,724
2019-11-06 $116.29 $116.95 $116.25 $116.60 $54.87 182,812
2019-11-05 $117.85 $117.85 $115.53 $116.14 $54.66 233,462
2019-11-04 $119.40 $119.72 $117.91 $118.13 $55.59 141,996
2019-11-01 $119.73 $120.28 $118.25 $119.29 $56.14 201,680
2019-10-31 $120.20 $120.96 $119.35 $119.76 $56.36 119,762
2019-10-30 $119.54 $120.14 $118.55 $120.13 $56.54 213,364
2019-10-29 $119.18 $120.09 $119.07 $119.33 $56.16 155,142
2019-10-28 $120.04 $120.04 $118.90 $119.13 $56.06 164,078
2019-10-25 $121.78 $121.78 $120.09 $120.37 $56.65 124,050
2019-10-24 $122.23 $122.23 $121.39 $121.85 $57.34 148,196
2019-10-23 $122.00 $122.22 $121.00 $122.02 $57.42 182,690
2019-10-22 $122.41 $123.08 $121.66 $121.75 $57.30 135,710
2019-10-21 $121.48 $122.12 $120.98 $122.09 $57.46 1,004,736
2019-10-18 $120.38 $121.40 $120.20 $121.29 $57.08 208,962
2019-10-17 $120.09 $120.59 $120.07 $120.36 $56.64 89,578
2019-10-16 $119.99 $119.99 $119.08 $119.86 $56.41 220,088
2019-10-15 $119.76 $120.03 $119.00 $119.98 $56.46 76,658
2019-10-14 $119.82 $120.36 $119.34 $119.77 $56.37 124,344
2019-10-11 $120.63 $120.64 $119.61 $119.61 $56.29 295,470
2019-10-10 $119.65 $120.30 $119.30 $120.00 $56.47 99,160
2019-10-09 $119.99 $120.66 $119.60 $119.87 $56.41 147,734
2019-10-08 $120.07 $120.46 $118.95 $119.43 $56.21 199,606
2019-10-07 $120.47 $120.66 $119.72 $120.07 $56.51 192,206
2019-10-04 $119.90 $120.59 $119.90 $120.53 $56.72 155,506
2019-10-03 $118.33 $120.06 $118.28 $119.77 $56.37 261,674
2019-10-02 $118.61 $118.97 $117.73 $118.28 $55.66 158,990
2019-10-01 $119.75 $120.24 $118.38 $118.85 $55.93 311,634
2019-09-30 $119.98 $120.52 $119.80 $120.02 $56.48 292,830
2019-09-27 $120.72 $120.72 $119.00 $119.83 $56.39 477,040
2019-09-26 $119.71 $120.59 $119.60 $120.36 $56.64 103,884
2019-09-25 $119.17 $119.65 $118.84 $119.30 $56.14 213,468
2019-09-24 $119.81 $120.08 $118.60 $119.22 $56.11 190,930
2019-09-23 $119.58 $120.62 $119.58 $120.07 $56.18 175,286
2019-09-20 $119.97 $120.44 $119.59 $119.64 $55.98 205,212
2019-09-19 $119.83 $120.37 $119.46 $119.83 $56.07 122,994
2019-09-18 $120.31 $120.31 $118.74 $119.53 $55.93 130,802
2019-09-17 $118.84 $119.95 $118.84 $119.92 $56.11 118,544
2019-09-16 $117.37 $118.49 $117.13 $118.40 $55.40 190,626
2019-09-13 $118.06 $118.74 $116.76 $117.14 $54.81 153,648
2019-09-12 $118.38 $119.86 $117.58 $118.41 $55.40 229,130
2019-09-11 $118.05 $118.06 $117.00 $117.73 $55.09 382,916
2019-09-10 $119.34 $119.34 $117.03 $118.04 $55.23 251,600
2019-09-09 $120.49 $120.49 $119.29 $119.68 $56.00 152,224
2019-09-06 $120.46 $121.01 $119.90 $120.58 $56.42 94,008
2019-09-05 $121.68 $121.70 $119.95 $120.17 $56.23 198,582
2019-09-04 $121.20 $121.47 $120.75 $121.41 $56.81 208,048
2019-09-03 $118.81 $120.54 $118.81 $120.54 $56.40 179,098
2019-08-30 $119.28 $119.49 $118.69 $119.11 $55.73 126,440
2019-08-29 $118.39 $119.80 $118.34 $119.01 $55.68 94,520
2019-08-28 $118.01 $118.21 $117.74 $118.06 $55.24 156,114
2019-08-27 $118.88 $118.92 $117.82 $117.82 $55.13 152,112
2019-08-26 $117.59 $118.17 $117.16 $118.06 $55.24 142,516
2019-08-23 $118.67 $119.40 $116.70 $117.17 $54.82 313,378
2019-08-22 $118.14 $118.80 $117.56 $118.68 $55.53 135,068
2019-08-21 $117.77 $118.37 $117.42 $118.08 $55.25 142,724
2019-08-20 $118.64 $119.00 $117.62 $117.67 $55.06 196,894
2019-08-19 $117.92 $118.88 $117.62 $118.65 $55.52 167,828
2019-08-16 $116.89 $117.89 $116.89 $117.71 $55.08 181,194
2019-08-15 $115.66 $116.96 $115.57 $116.81 $54.65 273,762
2019-08-14 $116.50 $116.61 $115.15 $115.38 $53.99 200,012
2019-08-13 $116.85 $117.14 $115.90 $116.91 $54.70 134,938
2019-08-12 $117.13 $117.29 $116.29 $116.88 $54.69 175,474
2019-08-09 $116.90 $117.50 $115.99 $117.14 $54.81 120,128
2019-08-08 $115.40 $117.15 $114.73 $117.06 $54.77 214,862
2019-08-07 $114.00 $116.11 $113.17 $115.33 $53.96 209,696
2019-08-06 $113.37 $114.80 $112.82 $114.20 $53.43 278,448
2019-08-05 $115.12 $115.12 $111.68 $112.99 $52.87 182,270
2019-08-02 $114.44 $115.79 $114.44 $115.17 $53.89 222,844
2019-08-01 $114.73 $115.40 $113.36 $114.40 $53.53 285,420
2019-07-31 $115.19 $115.66 $113.77 $114.42 $53.54 158,848
2019-07-30 $114.08 $115.49 $114.05 $114.76 $53.70 141,970
2019-07-29 $113.71 $114.86 $113.71 $114.13 $53.40 127,018
2019-07-26 $113.58 $113.91 $112.67 $113.48 $53.10 129,110
2019-07-25 $113.94 $113.95 $112.95 $113.30 $53.01 175,702
2019-07-24 $114.22 $114.22 $113.51 $113.94 $53.31 175,836
2019-07-23 $113.19 $114.16 $112.86 $114.14 $53.41 131,942
2019-07-22 $113.34 $113.74 $112.70 $112.96 $52.85 304,520
2019-07-19 $115.51 $115.53 $113.17 $113.24 $52.98 277,364
2019-07-18 $115.03 $115.66 $114.41 $115.26 $53.93 269,402
2019-07-17 $115.79 $116.03 $114.37 $115.13 $53.87 197,672
2019-07-16 $115.33 $115.90 $115.00 $115.51 $54.05 291,242
2019-07-15 $115.87 $116.56 $115.57 $115.60 $54.09 173,544
2019-07-12 $115.93 $116.13 $115.33 $115.66 $54.12 294,444
2019-07-11 $117.64 $117.64 $115.57 $116.03 $54.29 231,644
2019-07-10 $117.04 $117.62 $116.56 $117.41 $54.94 154,410
2019-07-09 $115.97 $116.87 $115.73 $116.73 $54.62 185,108
2019-07-08 $115.49 $116.28 $115.37 $116.01 $54.28 280,118
2019-07-05 $115.10 $115.91 $113.80 $115.49 $54.04 194,126
2019-07-03 $114.45 $116.20 $114.45 $116.12 $54.33 107,840
2019-07-02 $112.81 $114.53 $112.81 $114.46 $53.56 279,706
2019-07-01 $113.59 $113.59 $111.17 $112.44 $52.61 339,360
2019-06-28 $112.27 $113.32 $112.27 $112.65 $52.71 256,084
2019-06-27 $111.80 $112.45 $111.80 $112.19 $52.49 175,362
2019-06-26 $113.70 $113.70 $110.70 $111.16 $52.01 391,558
2019-06-25 $115.21 $115.57 $113.41 $113.48 $53.10 200,042
2019-06-24 $116.59 $116.66 $114.76 $114.96 $53.79 267,884
2019-06-21 $116.89 $116.89 $114.91 $115.55 $54.07 179,764
2019-06-20 $117.35 $117.45 $116.85 $117.00 $54.74 181,542
2019-06-19 $115.66 $116.75 $115.00 $116.42 $54.47 165,560
2019-06-18 $116.89 $117.17 $115.18 $115.66 $54.12 167,486
2019-06-17 $115.31 $116.35 $115.31 $116.19 $54.36 215,536
2019-06-14 $115.57 $116.13 $115.02 $115.76 $53.83 138,900
2019-06-13 $115.44 $115.44 $114.82 $115.44 $53.68 243,066
2019-06-12 $114.77 $115.36 $114.67 $115.04 $53.50 114,976
2019-06-11 $114.99 $114.99 $113.85 $114.67 $53.33 395,316
2019-06-10 $115.11 $115.16 $113.97 $114.57 $53.28 228,642
2019-06-07 $115.22 $116.57 $114.84 $114.95 $53.46 126,798
2019-06-06 $114.79 $114.79 $113.83 $114.62 $53.30 162,496
2019-06-05 $112.27 $114.47 $112.27 $114.40 $53.20 115,858
2019-06-04 $112.94 $112.94 $110.81 $111.68 $51.94 124,462
2019-06-03 $112.58 $112.92 $111.70 $112.52 $52.33 257,468
2019-05-31 $111.30 $112.90 $111.03 $112.25 $52.20 213,562
2019-05-30 $111.33 $111.96 $111.09 $111.44 $51.82 186,524
2019-05-29 $112.40 $112.53 $110.59 $111.04 $51.64 166,252
2019-05-28 $114.17 $114.34 $112.49 $112.49 $52.31 149,382
2019-05-24 $113.63 $114.18 $113.57 $113.62 $52.84 107,550
2019-05-23 $112.61 $113.50 $112.41 $113.35 $52.71 157,906
2019-05-22 $112.89 $113.03 $112.37 $112.92 $52.51 106,952
2019-05-21 $111.96 $112.78 $110.96 $112.51 $52.32 145,590
2019-05-20 $112.47 $112.94 $111.13 $111.66 $51.93 109,452
2019-05-17 $113.09 $113.13 $112.30 $113.02 $52.56 103,060
2019-05-16 $112.67 $113.53 $112.67 $113.13 $52.61 157,914
2019-05-15 $111.70 $112.84 $111.64 $112.47 $52.30 126,268
2019-05-14 $111.37 $111.97 $110.92 $111.66 $51.93 190,476
2019-05-13 $110.27 $111.38 $110.27 $111.22 $51.72 156,146
2019-05-10 $109.84 $111.50 $109.79 $111.19 $51.71 144,366
2019-05-09 $109.62 $110.11 $108.68 $109.98 $51.15 179,342
2019-05-08 $109.56 $110.66 $109.51 $109.55 $50.95 100,980
2019-05-07 $111.37 $111.39 $108.94 $109.68 $51.01 184,072
2019-05-06 $111.39 $112.08 $111.30 $111.79 $51.99 136,582
2019-05-03 $111.90 $112.37 $111.33 $112.30 $52.22 89,926
2019-05-02 $111.27 $112.62 $111.27 $111.50 $51.85 183,342
2019-05-01 $111.45 $112.56 $110.92 $111.40 $51.81 280,574
2019-04-30 $109.86 $111.20 $109.12 $111.00 $51.62 296,630
2019-04-29 $110.89 $111.13 $109.66 $109.76 $51.04 194,262
2019-04-26 $110.84 $111.05 $110.11 $110.90 $51.57 179,788
2019-04-25 $110.10 $110.67 $109.36 $110.37 $51.33 187,294
2019-04-24 $109.47 $110.48 $109.29 $110.23 $51.26 267,138
2019-04-23 $107.99 $109.49 $107.99 $109.21 $50.79 365,586
2019-04-22 $109.10 $109.10 $107.04 $107.91 $50.18 206,730
2019-04-18 $108.42 $109.40 $108.12 $109.20 $50.78 150,004
2019-04-17 $109.69 $109.69 $107.81 $108.18 $50.31 211,830
2019-04-16 $112.02 $112.07 $108.80 $109.29 $50.82 267,204
2019-04-15 $112.51 $112.56 $111.71 $112.07 $52.12 145,184
2019-04-12 $112.07 $112.61 $111.06 $112.60 $52.36 247,230
2019-04-11 $112.05 $112.62 $111.48 $111.98 $52.08 293,814
2019-04-10 $111.58 $112.09 $111.48 $112.07 $52.12 167,444
2019-04-09 $111.62 $112.01 $110.95 $111.11 $51.67 147,980
2019-04-08 $112.09 $112.09 $111.29 $111.64 $51.92 182,996
2019-04-05 $111.60 $112.29 $111.30 $112.23 $52.19 163,260
2019-04-04 $111.87 $111.88 $110.97 $111.50 $51.85 166,498
2019-04-03 $111.93 $112.28 $111.10 $111.79 $51.99 298,564
2019-04-02 $111.03 $112.18 $110.40 $112.04 $52.10 400,286
2019-04-01 $111.34 $111.40 $109.88 $111.08 $51.66 308,416
2019-03-29 $111.65 $111.65 $110.90 $111.20 $51.71 300,990
2019-03-28 $110.65 $111.50 $110.48 $111.49 $51.85 152,880
2019-03-27 $111.27 $111.27 $110.00 $110.56 $51.42 187,796
2019-03-26 $110.43 $111.06 $110.33 $111.01 $51.62 129,234
2019-03-25 $110.08 $110.57 $109.62 $110.20 $51.25 294,228
2019-03-22 $110.59 $111.59 $110.07 $110.12 $51.21 231,802
2019-03-21 $108.33 $110.55 $108.33 $110.50 $51.39 217,404
2019-03-20 $108.02 $109.15 $107.35 $108.55 $50.48 165,830
2019-03-19 $109.25 $109.37 $108.42 $108.73 $50.23 117,288
2019-03-18 $109.97 $110.13 $108.68 $109.17 $50.43 166,820
2019-03-15 $110.75 $110.75 $109.64 $109.86 $50.75 181,624
2019-03-14 $110.09 $110.49 $109.89 $110.47 $51.03 103,162
2019-03-13 $109.84 $110.49 $109.84 $110.18 $50.90 141,596
2019-03-12 $109.09 $109.93 $109.09 $109.70 $50.68 170,890
2019-03-11 $107.76 $109.12 $107.76 $109.07 $50.38 171,236
2019-03-08 $107.05 $107.85 $107.05 $107.54 $49.68 140,086
2019-03-07 $107.60 $108.46 $107.13 $107.43 $49.63 258,234
2019-03-06 $107.93 $108.40 $107.50 $107.59 $49.70 212,836
2019-03-05 $107.37 $108.42 $107.37 $108.01 $49.90 279,048
2019-03-04 $107.37 $107.75 $106.46 $107.61 $49.71 447,086
2019-03-01 $107.81 $107.81 $105.98 $107.14 $49.49 436,530
2019-02-28 $106.86 $108.60 $106.69 $107.38 $49.60 457,744
2019-02-27 $107.06 $107.42 $106.09 $106.92 $49.39 173,636
2019-02-26 $107.56 $107.89 $107.25 $107.46 $49.64 134,846
2019-02-25 $108.54 $108.68 $107.51 $107.60 $49.71 198,638
2019-02-22 $107.86 $108.76 $107.56 $108.41 $50.08 151,926
2019-02-21 $106.89 $107.81 $106.46 $107.72 $49.76 149,070
2019-02-20 $108.00 $108.00 $106.71 $107.44 $49.63 254,242
2019-02-19 $107.95 $108.50 $107.91 $108.31 $50.03 234,254
2019-02-15 $107.80 $108.19 $107.55 $108.14 $49.96 178,270
2019-02-14 $107.38 $107.90 $107.08 $107.61 $49.71 192,772
2019-02-13 $106.23 $107.17 $106.00 $107.03 $49.44 280,966
2019-02-12 $107.47 $107.67 $106.11 $106.39 $49.15 261,550
2019-02-11 $107.11 $107.45 $106.97 $107.27 $49.55 184,128
2019-02-08 $106.67 $107.20 $106.35 $107.00 $49.43 462,782
2019-02-07 $105.72 $107.00 $105.35 $106.87 $49.37 201,260
2019-02-06 $106.53 $106.53 $105.43 $105.87 $48.91 156,440
2019-02-05 $106.03 $106.76 $105.38 $106.59 $49.24 638,740
2019-02-04 $105.23 $106.01 $104.35 $105.97 $48.95 589,656
2019-02-01 $105.81 $106.23 $103.64 $105.10 $48.55 490,242
2019-01-31 $104.65 $106.10 $104.21 $105.86 $48.90 378,878
2019-01-30 $104.29 $105.12 $103.50 $104.85 $48.44 514,514
2019-01-29 $103.18 $103.97 $102.29 $103.97 $48.03 217,436
2019-01-28 $101.41 $103.08 $101.41 $103.04 $47.60 324,512
2019-01-25 $101.12 $101.94 $100.21 $101.88 $47.06 202,794
2019-01-24 $100.47 $100.94 $99.92 $100.74 $46.54 147,462
2019-01-23 $100.72 $100.75 $99.97 $100.60 $46.47 144,824
2019-01-22 $100.78 $100.90 $99.88 $100.67 $46.50 311,642
2019-01-18 $100.74 $100.90 $99.94 $100.88 $46.60 101,922
2019-01-17 $100.06 $100.63 $99.98 $100.53 $46.44 106,360
2019-01-16 $99.51 $100.47 $98.85 $100.22 $46.30 148,308
2019-01-15 $98.63 $99.82 $98.63 $99.64 $46.03 163,438
2019-01-14 $98.15 $99.03 $98.09 $98.50 $45.50 208,756
2019-01-11 $98.32 $98.80 $97.89 $98.78 $45.63 170,476
2019-01-10 $96.55 $98.61 $96.52 $98.57 $45.53 157,742
2019-01-09 $97.44 $97.44 $96.07 $96.92 $44.77 165,806
2019-01-08 $95.89 $97.35 $95.61 $97.14 $44.87 455,554
2019-01-07 $94.67 $95.91 $94.57 $95.22 $43.99 366,992
2019-01-04 $93.71 $95.39 $93.71 $94.54 $43.67 358,572
2019-01-03 $93.24 $95.13 $93.24 $93.69 $43.28 420,780
2019-01-02 $94.70 $94.80 $92.74 $93.31 $43.10 825,116
2018-12-31 $95.87 $95.87 $94.14 $95.70 $44.21 560,288
2018-12-28 $95.42 $96.34 $94.61 $95.41 $44.07 762,800
2018-12-27 $94.15 $95.13 $92.37 $95.13 $43.95 574,456
2018-12-26 $92.07 $94.87 $91.14 $94.87 $43.83 582,606
2018-12-24 $95.73 $97.16 $92.00 $92.00 $42.50 459,384
2018-12-21 $97.43 $99.04 $95.83 $95.92 $44.31 563,630
2018-12-20 $98.17 $98.59 $96.45 $97.06 $44.84 258,166
2018-12-19 $99.19 $99.88 $97.91 $98.31 $45.41 432,116
2018-12-18 $98.96 $99.83 $98.73 $99.20 $45.83 1,131,490
2018-12-17 $101.93 $102.19 $97.96 $98.19 $45.36 398,306
2018-12-14 $102.41 $102.82 $101.99 $102.53 $47.04 354,814
2018-12-13 $102.18 $103.69 $102.18 $102.68 $47.11 178,908
2018-12-12 $104.51 $105.65 $102.05 $102.08 $46.83 183,160
2018-12-11 $104.65 $105.09 $104.21 $104.25 $47.83 342,188
2018-12-10 $104.93 $104.93 $102.79 $104.09 $47.75 180,648
2018-12-07 $105.84 $105.84 $104.41 $104.78 $48.07 458,166
2018-12-06 $102.88 $106.14 $101.79 $106.05 $48.65 565,040
2018-12-04 $104.77 $105.15 $103.18 $103.41 $47.44 214,856
2018-12-03 $104.87 $104.87 $103.90 $104.84 $48.10 430,170
2018-11-30 $103.27 $104.24 $103.08 $104.07 $47.74 472,536
2018-11-29 $103.13 $103.61 $102.06 $103.19 $47.34 381,132
2018-11-28 $102.30 $103.14 $102.28 $103.04 $47.27 209,992
2018-11-27 $101.67 $102.30 $101.40 $102.25 $46.91 656,980
2018-11-26 $102.09 $102.22 $101.34 $101.75 $46.68 230,596
2018-11-23 $101.89 $102.14 $101.14 $101.64 $46.63 182,476
2018-11-21 $102.08 $102.81 $101.63 $101.93 $46.76 297,058
2018-11-20 $102.35 $103.16 $101.97 $102.01 $46.80 1,139,346
2018-11-19 $102.60 $103.40 $102.24 $102.99 $47.25 458,688
2018-11-16 $101.32 $102.71 $100.96 $102.66 $47.10 170,310
2018-11-15 $102.06 $102.06 $100.50 $101.37 $46.51 760,570
2018-11-14 $102.51 $102.61 $101.80 $102.27 $46.92 392,534
2018-11-13 $102.40 $102.52 $101.46 $102.30 $46.93 352,972
2018-11-12 $102.09 $102.90 $101.61 $102.10 $46.84 564,200
2018-11-09 $101.31 $101.90 $101.19 $101.75 $46.68 135,056
2018-11-08 $101.36 $101.55 $100.77 $101.53 $46.58 674,844
2018-11-07 $100.41 $101.39 $100.16 $101.37 $46.51 186,034
2018-11-06 $99.49 $100.14 $99.49 $100.14 $45.94 166,840
2018-11-05 $97.90 $99.86 $97.90 $99.54 $45.67 268,226
2018-11-02 $98.85 $98.88 $96.77 $97.84 $44.89 241,820
2018-11-01 $98.83 $99.19 $98.42 $98.90 $45.37 677,588
2018-10-31 $100.15 $100.15 $98.55 $98.61 $45.24 409,420
2018-10-30 $98.91 $100.93 $98.88 $100.06 $45.90 740,622
2018-10-29 $98.25 $99.27 $98.24 $98.88 $45.36 445,180
2018-10-26 $99.45 $99.65 $97.07 $97.51 $44.73 1,030,338
2018-10-25 $98.95 $100.28 $98.45 $99.81 $45.79 329,856
2018-10-24 $97.66 $99.47 $97.31 $98.70 $45.28 349,320
2018-10-23 $96.47 $97.76 $96.13 $97.38 $44.68 263,714
2018-10-22 $98.09 $98.62 $96.74 $96.75 $44.39 149,796
2018-10-19 $97.38 $98.40 $97.35 $98.12 $45.01 226,044
2018-10-18 $96.96 $97.95 $96.92 $97.28 $44.63 443,248
2018-10-17 $97.29 $97.65 $96.55 $97.23 $44.61 271,380
2018-10-16 $96.01 $97.71 $95.39 $97.47 $44.72 485,082
2018-10-15 $95.21 $96.56 $94.39 $95.61 $43.86 496,900
2018-10-12 $95.83 $96.73 $94.59 $95.13 $43.64 866,364
2018-10-11 $97.99 $98.00 $95.01 $95.15 $43.65 331,648
2018-10-10 $99.09 $99.63 $97.96 $97.98 $44.95 258,046
2018-10-09 $99.01 $99.51 $98.55 $99.30 $45.56 1,144,858
2018-10-08 $96.85 $99.33 $96.85 $98.90 $45.37 9,683,460
2018-10-05 $97.57 $98.26 $97.52 $97.62 $44.79 540,800
2018-10-04 $97.81 $98.23 $96.69 $97.58 $44.77 145,836
2018-10-03 $99.10 $99.60 $97.53 $98.19 $45.05 429,380
2018-10-02 $99.63 $99.63 $99.01 $99.10 $45.46 666,530
2018-10-01 $100.10 $100.24 $99.29 $99.29 $45.55 445,330
2018-09-28 $98.75 $100.09 $98.75 $100.08 $45.91 556,526
2018-09-27 $98.39 $99.16 $98.39 $98.67 $45.27 189,564
2018-09-26 $99.37 $99.59 $98.18 $98.28 $45.09 242,068
2018-09-25 $100.34 $100.85 $99.99 $100.27 $45.64 240,252
2018-09-24 $102.04 $102.28 $99.86 $100.26 $45.63 194,580
2018-09-21 $102.11 $102.92 $102.04 $102.45 $46.63 289,456
2018-09-20 $101.57 $102.41 $101.19 $102.38 $46.60 248,538
2018-09-19 $102.54 $102.67 $101.42 $101.58 $46.23 267,798
2018-09-18 $103.33 $103.38 $102.48 $102.68 $46.73 214,152
2018-09-17 $102.43 $103.38 $102.43 $103.31 $47.02 210,836
2018-09-14 $103.33 $103.42 $101.92 $102.77 $46.77 367,542
2018-09-13 $103.51 $103.81 $102.87 $103.55 $47.13 171,892
2018-09-12 $103.04 $103.34 $102.83 $103.03 $46.89 88,636
2018-09-11 $102.66 $103.36 $102.54 $102.97 $46.86 137,942
2018-09-10 $102.67 $103.49 $102.67 $103.00 $46.88 131,528
2018-09-07 $103.15 $103.18 $102.18 $102.42 $46.61 154,384
2018-09-06 $103.33 $103.88 $102.85 $103.64 $47.17 141,960
2018-09-05 $102.67 $103.59 $101.93 $103.31 $47.02 190,800
2018-09-04 $103.23 $103.65 $102.34 $102.55 $46.67 221,158
2018-08-31 $103.20 $103.85 $103.17 $103.54 $47.12 147,024
2018-08-30 $103.76 $103.88 $103.01 $103.14 $46.94 119,184
2018-08-29 $103.87 $104.00 $103.53 $103.62 $47.16 175,774
2018-08-28 $102.49 $103.77 $102.02 $103.74 $47.22 222,510
2018-08-27 $102.55 $102.56 $101.88 $102.49 $46.65 178,992
2018-08-24 $101.86 $102.70 $101.44 $102.63 $46.71 103,922
2018-08-23 $102.25 $102.72 $101.96 $101.99 $46.42 118,154
2018-08-22 $102.85 $102.85 $101.80 $102.18 $46.51 166,434
2018-08-21 $103.83 $103.83 $102.65 $102.88 $46.82 257,606
2018-08-20 $104.17 $104.39 $103.62 $103.79 $47.24 111,538
2018-08-17 $102.72 $103.85 $102.72 $103.83 $47.26 200,734
2018-08-16 $102.04 $102.86 $101.64 $102.81 $46.79 209,786
2018-08-15 $100.89 $102.10 $100.52 $101.97 $46.41 177,920
2018-08-14 $101.12 $101.28 $100.63 $100.99 $45.96 98,158
2018-08-13 $100.65 $100.98 $100.51 $100.71 $45.84 208,100
2018-08-10 $101.59 $101.73 $100.63 $100.65 $45.81 180,750
2018-08-09 $101.93 $102.04 $101.41 $101.61 $46.25 296,620
2018-08-08 $102.28 $102.28 $101.55 $101.69 $46.28 182,226
2018-08-07 $102.23 $102.23 $101.68 $102.14 $46.49 180,708
2018-08-06 $102.50 $102.88 $102.18 $102.39 $46.60 264,734
2018-08-03 $101.14 $102.56 $101.12 $102.43 $46.62 593,924
2018-08-02 $101.33 $101.72 $100.73 $101.08 $46.00 141,290
2018-08-01 $100.43 $101.67 $99.72 $101.56 $46.22 583,008
2018-07-31 $99.08 $101.13 $99.08 $100.81 $45.88 474,988
2018-07-30 $98.95 $99.11 $98.16 $98.82 $44.98 328,452
2018-07-27 $99.65 $99.65 $98.84 $98.92 $45.02 168,458
2018-07-26 $99.51 $100.22 $99.48 $99.72 $45.39 142,750
2018-07-25 $98.55 $99.73 $98.12 $99.49 $45.28 213,340
2018-07-24 $99.11 $99.11 $98.05 $98.58 $44.87 240,756
2018-07-23 $99.23 $99.23 $98.25 $98.93 $45.03 362,564
2018-07-20 $99.70 $99.77 $98.76 $99.06 $45.09 218,166
2018-07-19 $98.99 $100.50 $98.66 $100.00 $45.51 255,816
2018-07-18 $99.39 $99.51 $98.55 $98.98 $45.05 192,758
2018-07-17 $100.09 $100.43 $99.13 $99.27 $45.18 301,174
2018-07-16 $100.42 $100.42 $99.56 $100.13 $45.57 125,312
2018-07-13 $101.00 $101.34 $100.63 $100.67 $45.82 195,762
2018-07-12 $100.95 $101.30 $100.69 $101.10 $46.01 133,546
2018-07-11 $100.90 $101.32 $100.66 $100.82 $45.89 208,054
2018-07-10 $100.62 $101.34 $100.42 $101.07 $46.00 228,462
2018-07-09 $101.60 $101.95 $100.20 $100.75 $45.85 162,316
2018-07-06 $101.15 $101.81 $101.15 $101.60 $46.24 234,118
2018-07-05 $100.17 $101.25 $100.01 $101.19 $46.05 164,808
2018-07-03 $99.34 $100.71 $99.06 $99.88 $45.46 142,968
2018-07-02 $99.67 $100.05 $98.20 $99.29 $45.19 237,526
2018-06-29 $99.50 $100.44 $98.76 $99.88 $45.46 811,078
2018-06-28 $98.86 $99.78 $98.62 $99.61 $45.34 141,126
2018-06-27 $99.05 $99.44 $98.62 $98.65 $44.90 172,638
2018-06-26 $98.85 $99.37 $98.49 $98.91 $45.02 112,458
2018-06-25 $99.46 $99.71 $98.82 $99.42 $44.87 215,860
2018-06-22 $98.74 $99.65 $98.39 $99.56 $44.94 106,764
2018-06-21 $97.98 $98.78 $97.42 $98.67 $44.54 197,810
2018-06-20 $96.86 $98.10 $96.86 $97.99 $44.23 130,392
2018-06-19 $96.45 $97.36 $96.45 $96.79 $43.69 131,762
2018-06-18 $96.63 $97.18 $96.23 $96.82 $43.70 146,834
2018-06-15 $97.07 $97.79 $96.84 $96.96 $43.76 242,212
2018-06-14 $96.28 $97.46 $96.28 $97.05 $43.80 202,182
2018-06-13 $98.20 $98.28 $95.98 $96.06 $43.36 171,532
2018-06-12 $97.58 $98.42 $97.29 $98.07 $44.26 129,046
2018-06-11 $97.86 $97.92 $97.49 $97.63 $44.07 110,090
2018-06-08 $97.13 $97.97 $97.13 $97.85 $44.17 116,346
2018-06-07 $97.46 $97.76 $96.82 $97.41 $43.97 172,378
2018-06-06 $97.06 $97.49 $96.78 $97.48 $44.00 202,786
2018-06-05 $97.79 $98.15 $97.13 $97.24 $43.89 425,428
2018-06-04 $96.83 $97.75 $96.60 $97.73 $44.11 261,970
2018-06-01 $96.19 $96.98 $96.17 $96.75 $43.67 192,384
2018-05-31 $96.30 $96.69 $95.88 $96.32 $43.48 220,178
2018-05-30 $94.96 $96.94 $94.81 $96.65 $43.62 194,670
2018-05-29 $94.85 $95.44 $94.34 $95.19 $42.97 153,940
2018-05-25 $94.44 $95.25 $94.44 $94.86 $42.82 124,784
2018-05-24 $94.81 $95.28 $94.02 $94.50 $42.65 210,214
2018-05-23 $93.85 $95.16 $93.85 $94.87 $42.82 186,700
2018-05-22 $93.66 $93.97 $93.37 $93.84 $42.36 133,820
2018-05-21 $92.69 $93.88 $92.25 $93.66 $42.27 168,396
2018-05-18 $92.63 $93.00 $92.22 $92.60 $41.80 118,134
2018-05-17 $93.13 $93.32 $92.39 $92.56 $41.78 153,786
2018-05-16 $93.67 $94.13 $93.04 $93.18 $42.06 239,936
2018-05-15 $94.87 $94.88 $93.46 $93.71 $42.30 468,266
2018-05-14 $96.19 $96.61 $95.06 $95.53 $43.12 142,428
2018-05-11 $96.81 $96.95 $96.23 $96.33 $43.48 153,868
2018-05-10 $95.90 $96.76 $95.90 $96.63 $43.61 210,962
2018-05-09 $94.93 $95.81 $94.90 $95.76 $43.22 124,064
2018-05-08 $95.22 $95.60 $94.86 $95.10 $42.92 158,702
2018-05-07 $95.25 $95.84 $95.13 $95.76 $43.22 174,034
2018-05-04 $94.06 $95.57 $94.06 $95.33 $43.03 146,722
2018-05-03 $94.19 $94.70 $93.27 $94.26 $42.55 233,916
2018-05-02 $94.87 $95.24 $93.76 $94.52 $42.66 251,284
2018-05-01 $94.02 $95.26 $94.02 $95.09 $42.92 270,000
2018-04-30 $94.30 $94.68 $93.82 $93.97 $42.41 334,002
2018-04-27 $92.19 $94.87 $92.19 $94.53 $42.67 246,588
2018-04-26 $91.25 $92.97 $91.25 $92.45 $41.73 153,978
2018-04-25 $90.69 $91.37 $90.33 $91.01 $41.08 189,076
2018-04-24 $90.74 $91.57 $90.56 $91.15 $41.14 485,092
2018-04-23 $90.94 $91.39 $90.46 $90.84 $41.00 307,522
2018-04-20 $91.79 $92.17 $90.87 $91.04 $41.09 227,728
2018-04-19 $93.01 $93.01 $91.32 $91.90 $41.48 264,114
2018-04-18 $93.23 $93.91 $93.12 $93.34 $42.13 251,974
2018-04-17 $92.52 $94.06 $92.50 $93.53 $42.22 422,812
2018-04-16 $91.76 $92.66 $91.71 $92.33 $41.67 409,692
2018-04-13 $91.20 $91.97 $91.15 $91.94 $41.50 182,156
2018-04-12 $92.76 $93.52 $91.10 $91.34 $41.23 256,894
2018-04-11 $92.17 $93.41 $92.17 $92.52 $41.76 191,562
2018-04-10 $92.60 $92.98 $92.37 $92.58 $41.79 239,868
2018-04-09 $92.64 $93.18 $91.95 $92.43 $41.72 337,422
2018-04-06 $93.24 $94.52 $92.46 $92.71 $41.85 207,500
2018-04-05 $94.03 $94.03 $92.70 $93.47 $42.19 187,738
2018-04-04 $92.04 $93.90 $91.46 $93.71 $42.30 196,020
2018-04-03 $92.39 $93.03 $91.36 $92.67 $41.83 280,990
2018-04-02 $92.90 $94.05 $91.33 $91.89 $41.48 359,576
2018-03-29 $93.43 $93.84 $92.93 $93.30 $42.11 580,546
2018-03-28 $91.47 $93.45 $91.47 $93.33 $42.13 242,496
2018-03-27 $90.45 $92.25 $89.73 $91.05 $41.10 281,890
2018-03-26 $90.08 $90.71 $89.63 $90.58 $40.88 155,696
2018-03-23 $91.38 $91.47 $89.33 $89.54 $40.41 261,752
2018-03-22 $92.08 $92.82 $91.00 $91.23 $41.18 165,358
2018-03-21 $93.07 $93.51 $92.20 $92.68 $41.48 320,866
2018-03-20 $93.37 $94.24 $93.02 $93.34 $41.78 167,876
2018-03-19 $94.04 $94.31 $93.04 $93.61 $41.90 177,970
2018-03-16 $93.77 $94.64 $93.35 $94.54 $42.31 235,154
2018-03-15 $93.98 $93.99 $93.31 $93.73 $41.95 298,600
2018-03-14 $93.43 $93.94 $93.36 $93.68 $41.93 182,810
2018-03-13 $93.74 $94.12 $93.15 $93.53 $41.86 219,682
2018-03-12 $93.02 $93.60 $92.93 $93.39 $41.80 207,966
2018-03-09 $92.43 $93.02 $91.87 $93.02 $41.63 203,008
2018-03-08 $92.52 $92.61 $91.90 $92.45 $41.38 209,238
2018-03-07 $91.88 $92.32 $91.45 $92.26 $41.29 176,470
2018-03-06 $91.32 $91.94 $90.67 $91.72 $41.05 304,830
2018-03-05 $90.48 $91.80 $89.84 $91.44 $40.93 231,532
2018-03-02 $89.82 $90.44 $89.46 $90.33 $40.43 199,294
2018-03-01 $90.60 $91.66 $89.75 $90.49 $40.50 629,626
2018-02-28 $90.23 $91.49 $90.23 $90.26 $40.40 252,798
2018-02-27 $92.11 $93.00 $90.13 $90.13 $40.34 201,452
2018-02-26 $92.67 $92.71 $91.62 $92.22 $41.27 248,922
2018-02-23 $90.69 $91.97 $90.69 $91.95 $41.15 327,222
2018-02-22 $89.76 $91.06 $89.39 $90.42 $40.47 188,094
2018-02-21 $91.13 $91.31 $89.33 $89.33 $39.98 309,646
2018-02-20 $91.67 $92.64 $91.07 $91.13 $40.79 203,492
2018-02-16 $92.20 $92.62 $91.34 $92.28 $41.30 281,258
2018-02-15 $90.86 $92.00 $90.83 $91.84 $41.10 930,194
2018-02-14 $91.23 $91.23 $90.07 $91.05 $40.75 400,834
2018-02-13 $91.16 $92.10 $90.29 $91.80 $41.09 837,456
2018-02-12 $91.20 $91.45 $88.58 $91.17 $40.80 453,922
2018-02-09 $89.28 $91.74 $88.40 $91.04 $40.75 437,976
2018-02-08 $90.87 $91.87 $88.52 $88.56 $39.64 461,698
2018-02-07 $91.32 $92.92 $91.07 $91.11 $40.78 404,402
2018-02-06 $90.24 $92.00 $89.57 $91.61 $41.00 679,334
2018-02-05 $94.26 $94.92 $91.56 $91.66 $41.02 553,324
2018-02-02 $94.14 $95.00 $93.37 $94.27 $42.19 604,144
2018-02-01 $97.16 $97.55 $94.82 $94.93 $42.49 622,202
2018-01-31 $95.83 $97.33 $95.21 $97.29 $43.54 1,489,862
2018-01-30 $95.46 $95.81 $95.12 $95.31 $42.66 292,566
2018-01-29 $96.26 $97.80 $95.73 $95.89 $42.92 341,962
2018-01-26 $97.19 $97.34 $96.41 $97.04 $43.43 443,798
2018-01-25 $97.29 $97.43 $96.53 $97.18 $43.49 454,944
2018-01-24 $97.94 $97.96 $97.14 $97.46 $43.62 373,852
2018-01-23 $96.51 $97.95 $96.51 $97.92 $43.83 162,802
2018-01-22 $95.67 $96.54 $95.66 $96.50 $43.19 411,196
2018-01-19 $95.40 $95.67 $95.06 $95.60 $42.79 505,568
2018-01-18 $96.00 $96.04 $95.18 $95.32 $42.66 931,434
2018-01-17 $95.99 $96.76 $95.67 $96.42 $43.15 787,022
2018-01-16 $95.64 $97.43 $95.63 $95.87 $42.91 779,688
2018-01-12 $96.29 $96.41 $95.40 $95.63 $42.80 321,732
2018-01-11 $97.02 $97.49 $96.35 $96.41 $43.15 443,264
2018-01-10 $97.85 $97.85 $96.48 $96.89 $43.36 424,806
2018-01-09 $99.53 $99.56 $98.21 $98.26 $43.98 270,868
2018-01-08 $98.95 $99.68 $98.95 $99.50 $44.53 468,978
2018-01-05 $98.84 $99.16 $98.77 $99.03 $44.32 582,018
2018-01-04 $100.29 $100.51 $98.85 $98.87 $44.25 436,158
2018-01-03 $101.24 $101.24 $100.50 $100.77 $45.10 472,648
2018-01-02 $101.19 $101.51 $100.66 $100.77 $45.10 365,918
2017-12-29 $101.30 $102.10 $101.15 $101.32 $45.35 267,338
2017-12-28 $100.95 $101.30 $100.45 $101.25 $45.32 427,554
2017-12-27 $100.57 $101.42 $100.40 $100.72 $45.08 218,832
2017-12-26 $99.59 $100.53 $99.59 $100.32 $44.90 192,370
2017-12-22 $98.90 $99.91 $98.90 $99.75 $44.65 383,530
2017-12-21 $99.44 $99.72 $98.90 $98.90 $44.26 163,470
2017-12-20 $101.31 $101.77 $100.31 $100.33 $44.53 393,204
2017-12-19 $103.53 $104.00 $101.29 $101.48 $45.04 301,508
2017-12-18 $103.67 $104.37 $102.76 $103.84 $46.09 215,918
2017-12-15 $102.70 $103.45 $102.69 $103.26 $45.83 228,762
2017-12-14 $102.40 $103.02 $102.40 $102.78 $45.62 202,830
2017-12-13 $102.93 $103.38 $102.53 $102.63 $45.55 243,180
2017-12-12 $102.95 $103.01 $101.70 $102.77 $45.61 248,260
2017-12-11 $101.96 $102.01 $101.71 $102.00 $45.27 263,208
2017-12-08 $101.50 $102.10 $101.39 $101.93 $45.24 208,062
2017-12-07 $101.26 $101.57 $100.86 $101.43 $45.02 411,966
2017-12-06 $101.04 $101.57 $100.76 $101.21 $44.92 481,000
2017-12-05 $101.82 $102.00 $101.14 $101.19 $44.91 444,344
2017-12-04 $102.97 $103.16 $101.89 $101.93 $45.24 290,398
2017-12-01 $102.42 $103.16 $102.03 $102.78 $45.62 251,050
2017-11-30 $102.49 $102.74 $102.13 $102.41 $45.45 412,928
2017-11-29 $101.85 $102.44 $101.47 $102.23 $45.37 301,538
2017-11-28 $102.53 $102.59 $101.57 $102.18 $45.35 477,010
2017-11-27 $102.99 $103.05 $102.64 $102.70 $45.58 158,986
2017-11-24 $102.96 $103.20 $102.96 $103.06 $45.74 109,916
2017-11-22 $103.00 $103.24 $102.67 $102.87 $45.66 206,626
2017-11-21 $103.07 $103.29 $102.77 $103.08 $45.75 609,056
2017-11-20 $102.92 $103.11 $102.62 $102.68 $45.57 438,784
2017-11-17 $103.73 $103.73 $102.75 $103.10 $45.76 231,676
2017-11-16 $102.66 $103.76 $102.65 $103.53 $45.95 1,683,652
2017-11-15 $103.58 $103.70 $102.73 $102.81 $45.63 307,864
2017-11-14 $103.55 $104.04 $103.55 $103.84 $46.09 203,614
2017-11-13 $103.64 $104.12 $103.37 $104.03 $46.17 215,576
2017-11-10 $102.70 $103.75 $102.70 $103.30 $45.85 335,278
2017-11-09 $102.63 $103.85 $102.63 $103.29 $45.84 927,278
2017-11-08 $102.42 $103.34 $102.40 $103.23 $45.82 309,178
2017-11-07 $101.96 $102.95 $101.77 $102.70 $45.58 441,362
2017-11-06 $100.78 $102.10 $100.74 $101.74 $45.16 251,710
2017-11-03 $100.65 $101.36 $100.27 $101.09 $44.87 231,140
2017-11-02 $100.29 $101.67 $100.07 $101.07 $44.86 1,133,292
2017-11-01 $99.70 $100.46 $99.70 $100.22 $44.48 352,338
2017-10-31 $99.38 $99.74 $98.84 $99.69 $44.25 245,384
2017-10-30 $99.24 $99.80 $99.24 $99.62 $44.22 229,034
2017-10-27 $99.24 $99.87 $98.37 $99.59 $44.20 358,784
2017-10-26 $100.54 $100.54 $98.81 $99.25 $44.05 381,998
2017-10-25 $100.13 $100.39 $99.45 $100.13 $44.44 232,682
2017-10-24 $100.92 $101.17 $100.02 $100.31 $44.52 182,176
2017-10-23 $101.65 $101.65 $100.98 $101.13 $44.89 399,530
2017-10-20 $101.90 $101.96 $101.05 $101.39 $45.00 333,286
2017-10-19 $102.34 $102.42 $101.57 $101.91 $45.23 203,174
2017-10-18 $101.92 $102.54 $101.92 $102.27 $45.39 230,184
2017-10-17 $102.04 $102.42 $101.90 $102.39 $45.44 263,864
2017-10-16 $102.57 $102.88 $102.21 $102.23 $45.37 166,468
2017-10-13 $102.85 $103.02 $102.41 $102.74 $45.60 147,826
2017-10-12 $101.64 $102.46 $101.64 $102.43 $45.46 190,652
2017-10-11 $101.42 $102.02 $101.38 $101.83 $45.20 262,502
2017-10-10 $101.09 $102.00 $101.03 $101.33 $44.97 221,944
2017-10-09 $100.75 $101.28 $100.75 $101.06 $44.85 165,658
2017-10-06 $100.22 $100.92 $99.87 $100.90 $44.78 340,324
2017-10-05 $100.54 $101.44 $100.54 $101.08 $44.86 293,200
2017-10-04 $100.26 $100.71 $99.80 $100.69 $44.69 278,888
2017-10-03 $100.88 $100.88 $99.69 $100.14 $44.45 355,996
2017-10-02 $100.87 $100.87 $100.16 $100.24 $44.49 223,418
2017-09-29 $100.88 $100.88 $100.05 $100.65 $44.67 239,674
2017-09-28 $99.92 $100.54 $99.70 $100.50 $44.61 359,362
2017-09-27 $100.69 $100.69 $99.41 $99.78 $44.29 304,352
2017-09-26 $100.75 $101.08 $100.50 $100.77 $44.73 316,302
2017-09-25 $100.66 $101.63 $100.66 $101.32 $44.64 352,404
2017-09-22 $102.00 $102.14 $100.75 $100.85 $44.43 254,016
2017-09-21 $102.03 $102.53 $101.71 $101.71 $44.81 269,186
2017-09-20 $102.02 $102.56 $101.39 $101.91 $44.90 224,530
2017-09-19 $102.99 $102.99 $102.13 $102.16 $45.01 437,838
2017-09-18 $103.11 $103.68 $102.55 $102.96 $45.36 314,586
2017-09-15 $103.39 $103.63 $102.72 $103.24 $45.49 529,526
2017-09-14 $102.12 $103.45 $102.05 $103.45 $45.58 300,252
2017-09-13 $103.04 $103.04 $102.00 $102.45 $45.14 744,828
2017-09-12 $104.31 $104.36 $102.33 $102.73 $45.26 236,476
2017-09-11 $103.11 $104.14 $103.11 $104.08 $45.86 399,982
2017-09-08 $103.03 $103.52 $102.51 $103.15 $45.45 299,200
2017-09-07 $102.62 $103.28 $102.41 $103.06 $45.41 190,068
2017-09-06 $102.54 $102.88 $102.18 $102.26 $45.05 194,430
2017-09-05 $102.13 $102.66 $101.56 $102.16 $45.01 195,042
2017-09-01 $102.18 $102.84 $101.93 $102.37 $45.10 173,128
2017-08-31 $101.15 $102.36 $101.15 $102.04 $44.96 283,400
2017-08-30 $100.82 $101.57 $100.57 $101.57 $44.75 115,574
2017-08-29 $100.50 $101.51 $100.50 $101.17 $44.57 108,758
2017-08-28 $102.00 $102.05 $100.86 $101.11 $44.55 192,732
2017-08-25 $101.55 $102.35 $101.37 $101.95 $44.92 106,700
2017-08-24 $101.83 $102.51 $101.40 $101.43 $44.69 265,490
2017-08-23 $100.69 $101.95 $100.55 $101.88 $44.89 175,788
2017-08-22 $100.91 $101.22 $100.33 $100.63 $44.34 366,252
2017-08-21 $99.68 $101.11 $99.68 $100.98 $44.49 123,818
2017-08-18 $100.63 $101.45 $99.51 $99.77 $43.96 291,334
2017-08-17 $100.68 $101.67 $100.68 $100.83 $44.42 244,390
2017-08-16 $101.10 $101.82 $101.10 $101.40 $44.68 323,938
2017-08-15 $100.68 $101.61 $100.42 $101.15 $44.57 210,446
2017-08-14 $100.35 $101.50 $100.17 $101.39 $44.67 219,556
2017-08-11 $100.22 $100.22 $99.19 $99.63 $43.90 384,038
2017-08-10 $100.53 $101.07 $100.34 $100.41 $44.24 207,812
2017-08-09 $101.04 $101.43 $100.92 $101.24 $44.61 122,890
2017-08-08 $101.59 $101.67 $101.00 $101.32 $44.64 291,844
2017-08-07 $102.13 $102.13 $101.42 $101.70 $44.81 156,136
2017-08-04 $100.91 $102.18 $100.91 $101.78 $44.84 266,938
2017-08-03 $100.93 $102.00 $100.93 $101.54 $44.74 277,498
2017-08-02 $102.43 $102.48 $101.42 $101.83 $44.86 320,666
2017-08-01 $102.42 $103.06 $101.64 $102.56 $45.19 355,140
2017-07-31 $102.22 $102.31 $101.40 $102.13 $45.00 196,680
2017-07-28 $102.13 $102.70 $101.94 $102.22 $45.04 228,012
2017-07-27 $101.82 $102.61 $100.96 $102.30 $45.07 214,702
2017-07-26 $101.44 $102.61 $101.14 $102.35 $45.09 114,900
2017-07-25 $101.43 $101.44 $100.75 $101.38 $44.67 207,120
2017-07-24 $101.49 $101.55 $101.04 $101.41 $44.68 190,398
2017-07-21 $101.64 $101.71 $101.12 $101.56 $44.75 290,400
2017-07-20 $102.23 $102.23 $101.57 $101.59 $44.76 464,990
2017-07-19 $101.33 $102.07 $101.14 $102.04 $44.96 142,036
2017-07-18 $101.40 $101.65 $101.00 $101.24 $44.61 341,928
2017-07-17 $100.69 $101.53 $100.52 $101.37 $44.66 296,052
2017-07-14 $100.16 $100.89 $100.16 $100.69 $44.36 448,640
2017-07-13 $99.54 $100.01 $99.32 $99.76 $43.95 351,792
2017-07-12 $99.05 $100.13 $99.05 $99.60 $43.88 394,716
2017-07-11 $98.64 $98.76 $97.71 $98.42 $43.36 187,464
2017-07-10 $99.61 $99.73 $98.53 $98.54 $43.42 193,166
2017-07-07 $99.00 $99.69 $98.89 $99.44 $43.81 195,470
2017-07-06 $100.55 $100.55 $98.84 $98.92 $43.58 244,292
2017-07-05 $102.28 $102.35 $100.71 $100.92 $44.46 312,308
2017-07-03 $101.52 $102.53 $101.29 $102.41 $45.12 179,268
2017-06-30 $101.38 $101.90 $100.89 $101.12 $44.55 315,886
2017-06-29 $101.72 $102.21 $100.87 $101.15 $44.57 551,940
2017-06-28 $102.28 $102.56 $101.99 $102.17 $45.01 181,812
2017-06-27 $102.47 $103.05 $102.03 $102.09 $44.98 251,244
2017-06-26 $103.47 $104.19 $103.44 $103.67 $45.33 250,828
2017-06-23 $102.78 $103.69 $102.78 $103.09 $45.08 446,972
2017-06-22 $102.64 $102.98 $102.20 $102.78 $44.94 226,038
2017-06-21 $102.84 $103.01 $102.10 $102.75 $44.93 160,064
2017-06-20 $102.92 $103.20 $101.94 $102.79 $44.95 166,544
2017-06-19 $102.99 $103.13 $102.40 $102.89 $44.99 230,160
2017-06-16 $103.18 $103.37 $102.58 $102.96 $45.02 786,884
2017-06-15 $102.06 $103.33 $101.83 $103.13 $45.09 369,720
2017-06-14 $102.83 $103.11 $102.16 $102.50 $44.82 362,304
2017-06-13 $101.91 $102.15 $101.49 $102.10 $44.64 351,620
2017-06-12 $101.01 $101.92 $101.01 $101.92 $44.57 353,662
2017-06-09 $100.51 $101.30 $100.29 $101.10 $44.21 367,020
2017-06-08 $101.10 $101.14 $99.73 $100.71 $44.04 412,082
2017-06-07 $100.32 $101.15 $100.32 $100.95 $44.14 357,996
2017-06-06 $101.00 $101.00 $100.29 $100.34 $43.87 286,622
2017-06-05 $101.01 $101.13 $100.38 $100.96 $44.15 152,920
2017-06-02 $100.60 $101.30 $100.55 $101.22 $44.26 449,088
2017-06-01 $99.98 $100.27 $99.45 $100.10 $43.77 331,092
2017-05-31 $100.01 $100.39 $99.72 $100.02 $43.73 597,772
2017-05-30 $100.36 $100.56 $99.93 $99.94 $43.70 251,976
2017-05-26 $101.14 $101.42 $100.17 $100.43 $43.91 188,208
2017-05-25 $101.34 $101.65 $100.96 $101.17 $44.24 779,086
2017-05-24 $100.47 $101.22 $100.47 $101.12 $44.22 235,846
2017-05-23 $100.42 $100.89 $100.35 $100.46 $43.93 227,272
2017-05-22 $100.07 $100.60 $99.82 $100.30 $43.86 189,600
2017-05-19 $99.57 $100.58 $99.05 $100.04 $43.74 570,908
2017-05-18 $98.89 $99.74 $98.41 $99.54 $43.52 463,604
2017-05-17 $98.24 $99.49 $98.24 $98.97 $43.28 565,322
2017-05-16 $99.11 $99.18 $98.24 $98.45 $43.05 441,000
2017-05-15 $98.99 $99.90 $98.90 $99.15 $43.35 525,990
2017-05-12 $99.32 $99.40 $98.85 $98.94 $43.26 311,142
2017-05-11 $99.10 $99.33 $98.26 $99.24 $43.39 527,306
2017-05-10 $98.77 $99.88 $98.67 $99.55 $43.53 707,384
2017-05-09 $99.20 $99.32 $98.41 $98.76 $43.18 595,968
2017-05-08 $99.87 $100.13 $98.71 $99.21 $43.38 600,534
2017-05-05 $99.33 $99.77 $99.19 $99.74 $43.61 470,344
2017-05-04 $98.37 $99.17 $97.80 $99.08 $43.32 1,273,448
2017-05-03 $100.24 $100.34 $98.73 $99.05 $43.31 1,145,242
2017-05-02 $100.31 $100.75 $99.88 $100.32 $43.87 967,364
2017-05-01 $99.92 $100.58 $99.38 $100.28 $43.85 461,270
2017-04-28 $100.08 $100.40 $99.16 $99.64 $43.57 1,007,538
2017-04-27 $100.79 $101.02 $100.11 $100.30 $43.86 997,784
2017-04-26 $101.71 $101.71 $100.59 $100.63 $44.00 777,742
2017-04-25 $101.36 $101.75 $101.04 $101.70 $44.47 295,570
2017-04-24 $102.86 $103.01 $100.32 $101.22 $44.26 268,450
2017-04-21 $102.66 $102.92 $102.33 $102.43 $44.79 421,832
2017-04-20 $103.08 $103.08 $102.20 $102.84 $44.97 235,634
2017-04-19 $103.16 $103.20 $102.69 $102.91 $45.00 320,034
2017-04-18 $102.71 $103.23 $102.70 $103.13 $45.09 344,200
2017-04-17 $101.87 $102.86 $101.84 $102.82 $44.96 356,354
2017-04-13 $101.75 $102.07 $101.52 $101.59 $44.42 302,724
2017-04-12 $101.99 $102.28 $101.69 $101.86 $44.54 481,562
2017-04-11 $101.52 $102.18 $101.33 $101.98 $44.59 469,944
2017-04-10 $100.78 $101.64 $100.57 $101.52 $44.39 173,460
2017-04-07 $100.59 $101.17 $100.54 $100.74 $44.05 479,116
2017-04-06 $99.87 $100.75 $99.55 $100.59 $43.98 399,768
2017-04-05 $100.02 $100.58 $99.85 $100.16 $43.80 218,590
2017-04-04 $99.99 $100.68 $99.81 $99.90 $43.68 400,934
2017-04-03 $99.70 $100.28 $99.35 $100.14 $43.79 556,928
2017-03-31 $99.00 $100.05 $99.00 $99.75 $43.62 1,030,378
2017-03-30 $98.98 $99.31 $98.17 $99.20 $43.38 633,830
2017-03-29 $98.75 $99.08 $98.33 $99.05 $43.31 655,640
2017-03-28 $98.26 $98.79 $97.54 $98.65 $43.14 362,194
2017-03-27 $98.84 $99.51 $97.99 $98.28 $42.97 445,258
2017-03-24 $99.63 $99.92 $99.09 $99.21 $43.38 558,058
2017-03-23 $99.51 $100.91 $99.46 $100.21 $43.47 503,650
2017-03-22 $99.54 $99.67 $98.47 $99.53 $43.18 536,646
2017-03-21 $99.78 $100.17 $99.25 $99.40 $43.12 428,248
2017-03-20 $99.47 $100.05 $99.44 $99.61 $43.21 345,560
2017-03-17 $99.41 $100.02 $99.06 $99.56 $43.19 436,102
2017-03-16 $99.33 $99.89 $99.00 $99.22 $43.04 768,752
2017-03-15 $97.75 $99.92 $97.73 $99.47 $43.15 258,968
2017-03-14 $97.41 $97.69 $96.90 $97.48 $42.29 453,444
2017-03-13 $97.25 $98.02 $97.19 $97.50 $42.30 400,736
2017-03-10 $98.26 $98.77 $96.79 $97.30 $42.21 791,192
2017-03-09 $99.13 $99.48 $97.50 $97.78 $42.42 641,864
2017-03-08 $100.27 $100.27 $99.08 $99.15 $43.01 271,062
2017-03-07 $101.08 $101.24 $100.30 $100.83 $43.74 281,112
2017-03-06 $101.19 $101.68 $100.62 $101.24 $43.92 268,566
2017-03-03 $101.88 $101.94 $100.57 $101.56 $44.06 303,938
2017-03-02 $102.30 $102.48 $101.63 $101.97 $44.23 336,860
2017-03-01 $102.51 $103.10 $102.05 $102.41 $44.43 445,784
2017-02-28 $103.25 $103.40 $102.58 $102.88 $44.63 693,982
2017-02-27 $103.02 $103.90 $102.95 $103.46 $44.88 288,962
2017-02-24 $102.44 $103.03 $101.96 $102.98 $44.67 239,556
2017-02-23 $101.99 $102.50 $101.45 $102.43 $44.43 477,348
2017-02-22 $102.19 $102.51 $101.18 $101.69 $44.11 922,108
2017-02-21 $100.67 $102.15 $100.50 $101.98 $44.24 923,136
2017-02-17 $100.45 $100.90 $99.87 $100.79 $43.72 1,769,866
2017-02-16 $100.01 $101.22 $100.01 $100.49 $43.59 407,290
2017-02-15 $99.99 $100.12 $99.01 $99.95 $43.36 367,952
2017-02-14 $100.56 $100.70 $99.37 $100.29 $43.51 561,298
2017-02-13 $100.91 $101.28 $100.15 $100.81 $43.73 267,662
2017-02-10 $99.98 $100.78 $99.71 $100.74 $43.70 217,434
2017-02-09 $99.92 $100.35 $99.69 $100.09 $43.42 591,680
2017-02-08 $98.94 $100.15 $98.93 $100.00 $43.38 255,064
2017-02-07 $99.27 $99.75 $98.85 $99.01 $42.95 234,616
2017-02-06 $99.44 $99.78 $99.03 $99.27 $43.06 326,684
2017-02-03 $99.70 $100.02 $99.14 $99.43 $43.13 390,268
2017-02-02 $98.00 $99.23 $97.96 $99.14 $43.01 503,462
2017-02-01 $99.15 $99.79 $97.86 $97.86 $42.45 690,914
2017-01-31 $98.50 $99.96 $98.50 $99.32 $43.09 446,238
2017-01-30 $98.80 $99.05 $98.28 $98.63 $42.79 781,836
2017-01-27 $100.07 $100.31 $98.66 $99.03 $42.96 270,738
2017-01-26 $99.82 $100.63 $99.79 $99.88 $43.33 275,616
2017-01-25 $100.86 $101.07 $99.78 $100.03 $43.39 371,394
2017-01-24 $101.06 $101.51 $100.63 $100.93 $43.78 467,518
2017-01-23 $100.28 $101.28 $100.15 $101.07 $43.84 290,008
2017-01-20 $99.61 $100.35 $99.24 $100.28 $43.50 449,182
2017-01-19 $100.02 $100.08 $99.34 $99.59 $43.20 260,566
2017-01-18 $100.03 $100.82 $99.97 $100.43 $43.57 213,594
2017-01-17 $99.70 $100.26 $99.65 $100.23 $43.48 353,852
2017-01-13 $99.57 $99.82 $99.19 $99.43 $43.13 276,912
2017-01-12 $99.24 $99.78 $98.33 $99.69 $43.25 630,512
2017-01-11 $99.89 $99.99 $99.11 $99.22 $43.04 537,412
2017-01-10 $101.17 $101.17 $99.90 $99.92 $43.35 514,698
2017-01-09 $102.24 $102.24 $101.16 $101.20 $43.90 585,218
2017-01-06 $101.61 $102.49 $101.35 $102.07 $44.28 617,708
2017-01-05 $100.77 $101.92 $99.93 $101.90 $44.20 460,470
2017-01-04 $99.88 $101.41 $99.80 $101.22 $43.91 921,320
2017-01-03 $99.92 $100.00 $99.00 $99.77 $43.28 700,662
2016-12-30 $98.59 $99.81 $98.04 $99.64 $43.22 541,272
2016-12-29 $97.59 $98.62 $97.04 $98.32 $42.65 598,460
2016-12-28 $98.07 $98.07 $96.98 $97.24 $42.18 282,310
2016-12-27 $97.70 $98.25 $97.33 $97.88 $42.46 306,792
2016-12-23 $97.43 $97.80 $97.18 $97.68 $42.37 620,510
2016-12-22 $97.48 $97.57 $96.46 $97.47 $42.28 629,358
2016-12-21 $100.72 $101.30 $99.12 $99.16 $42.34 401,158
2016-12-20 $100.59 $101.17 $100.06 $100.65 $42.97 340,362
2016-12-19 $100.16 $101.00 $100.05 $100.60 $42.95 274,848
2016-12-16 $98.40 $100.11 $98.40 $99.53 $42.50 812,738
2016-12-15 $98.69 $99.29 $97.72 $97.96 $41.83 497,376
2016-12-14 $100.99 $100.99 $98.55 $98.64 $42.12 2,771,230
2016-12-13 $101.07 $101.20 $99.97 $100.71 $43.00 2,439,604
2016-12-12 $99.48 $100.68 $99.31 $100.56 $42.94 627,612
2016-12-09 $99.96 $100.79 $99.51 $99.61 $42.53 2,025,062
2016-12-08 $98.77 $100.14 $98.39 $99.82 $42.62 435,740
2016-12-07 $97.44 $99.41 $97.23 $99.25 $42.38 2,223,440
2016-12-06 $97.03 $97.73 $96.61 $97.21 $41.51 434,390
2016-12-05 $96.14 $96.74 $95.65 $96.69 $41.28 914,494
2016-12-02 $95.44 $97.04 $95.44 $95.99 $40.98 2,007,694
2016-12-01 $96.16 $96.24 $94.59 $95.03 $40.57 521,482
2016-11-30 $96.74 $97.27 $96.07 $96.62 $41.25 1,528,752
2016-11-29 $96.56 $98.16 $96.56 $97.47 $41.62 963,330
2016-11-28 $95.98 $97.23 $95.98 $96.72 $41.30 522,314
2016-11-25 $95.74 $96.64 $95.74 $95.99 $40.98 252,276
2016-11-23 $95.38 $95.81 $94.81 $95.60 $40.82 471,876
2016-11-22 $94.89 $96.25 $94.64 $96.17 $41.06 736,230
2016-11-21 $95.08 $95.90 $94.43 $94.58 $40.38 467,028
2016-11-18 $94.97 $95.32 $94.37 $94.90 $40.52 1,173,972
2016-11-17 $95.80 $96.45 $94.63 $94.79 $40.47 971,556
2016-11-16 $96.32 $96.66 $95.18 $95.94 $40.96 1,071,378
2016-11-15 $97.50 $98.42 $95.78 $96.37 $41.15 1,312,928
2016-11-14 $94.75 $97.72 $94.18 $97.42 $41.60 2,891,694
2016-11-11 $94.37 $96.23 $94.37 $94.89 $40.51 889,722
2016-11-10 $95.86 $95.89 $93.02 $94.61 $40.40 1,256,288
2016-11-09 $95.31 $96.78 $93.84 $95.96 $40.97 813,792
2016-11-08 $97.04 $98.07 $96.68 $97.78 $41.75 497,042
2016-11-07 $96.47 $97.20 $96.05 $97.12 $41.47 486,130
2016-11-04 $94.85 $95.70 $94.33 $95.48 $40.77 621,650
2016-11-03 $95.16 $95.35 $94.45 $94.58 $40.38 907,092
2016-11-02 $96.60 $96.76 $95.30 $95.30 $40.69 554,226
2016-11-01 $98.52 $98.73 $96.30 $96.62 $41.25 699,564
2016-10-31 $97.67 $98.89 $97.17 $98.84 $42.20 1,200,498
2016-10-28 $96.94 $97.98 $96.80 $97.15 $41.48 665,870
2016-10-27 $99.20 $99.27 $96.48 $96.84 $41.35 605,024
2016-10-26 $100.23 $100.23 $98.68 $99.50 $42.48 339,024
2016-10-25 $100.36 $100.67 $99.86 $100.48 $42.90 200,100
2016-10-24 $100.89 $101.73 $100.31 $100.67 $42.98 702,050
2016-10-21 $100.41 $100.71 $100.14 $100.54 $42.93 699,720
2016-10-20 $101.26 $101.73 $100.55 $100.98 $43.12 750,914
2016-10-19 $101.07 $101.21 $100.40 $101.19 $43.21 1,133,828
2016-10-18 $101.15 $101.58 $100.74 $101.02 $43.13 276,100
2016-10-17 $100.50 $100.89 $100.18 $100.34 $42.84 753,184
2016-10-14 $100.74 $101.27 $99.96 $100.23 $42.80 511,976
2016-10-13 $99.50 $100.72 $99.26 $100.58 $42.94 318,508
2016-10-12 $99.05 $99.99 $98.93 $99.98 $42.69 252,694
2016-10-11 $99.63 $99.81 $98.64 $98.87 $42.21 626,916
2016-10-10 $99.42 $100.25 $99.21 $99.84 $42.63 398,692
2016-10-07 $99.99 $101.18 $98.94 $99.30 $42.40 973,374
2016-10-06 $99.26 $100.29 $97.95 $99.50 $42.48 1,553,828
2016-10-05 $101.45 $101.96 $99.14 $99.34 $42.42 845,724
2016-10-04 $102.72 $102.73 $100.71 $101.31 $43.26 638,356
2016-10-03 $104.26 $104.55 $102.61 $102.71 $43.85 2,804,788
2016-09-30 $106.25 $106.69 $104.87 $104.90 $44.79 543,892
2016-09-29 $106.71 $106.96 $105.33 $105.61 $45.09 352,914
2016-09-28 $106.42 $107.14 $106.17 $107.04 $45.70 327,392
2016-09-27 $107.55 $107.55 $106.11 $106.31 $45.39 838,330
2016-09-26 $106.76 $107.50 $106.45 $107.24 $45.79 302,912
2016-09-23 $107.17 $108.21 $106.25 $107.77 $45.69 277,542
2016-09-22 $106.28 $107.58 $106.28 $107.44 $45.55 479,128
2016-09-21 $104.54 $105.71 $103.04 $105.55 $44.75 253,312
2016-09-20 $104.87 $104.99 $104.23 $104.31 $44.22 351,456
2016-09-19 $103.75 $104.47 $103.75 $104.41 $44.26 351,802
2016-09-16 $103.01 $103.55 $102.72 $103.46 $43.86 246,166
2016-09-15 $102.96 $103.62 $102.38 $103.49 $43.87 644,536
2016-09-14 $103.40 $103.54 $102.72 $103.00 $43.66 439,658
2016-09-13 $104.69 $104.69 $102.41 $102.64 $43.51 830,786
2016-09-12 $103.40 $105.69 $103.40 $105.23 $44.61 868,782
2016-09-09 $106.72 $106.87 $103.84 $103.85 $44.02 701,146
2016-09-08 $108.95 $108.95 $107.85 $107.92 $45.75 295,278
2016-09-07 $108.84 $109.38 $108.21 $109.31 $46.34 254,780
2016-09-06 $108.09 $108.75 $107.44 $108.75 $46.10 416,934
2016-09-02 $107.69 $109.26 $107.43 $107.91 $45.75 417,810
2016-09-01 $107.25 $107.60 $106.72 $107.15 $45.42 489,984
2016-08-31 $107.20 $107.76 $106.78 $107.46 $45.55 299,934
2016-08-30 $107.62 $107.79 $106.39 $107.31 $45.49 1,890,572
2016-08-29 $106.78 $107.86 $106.55 $107.64 $45.63 319,328
2016-08-26 $107.77 $108.46 $105.78 $106.52 $45.16 563,746
2016-08-25 $107.20 $108.32 $107.15 $107.57 $45.60 285,220
2016-08-24 $107.80 $107.80 $106.55 $107.08 $45.39 258,408
2016-08-23 $108.01 $108.20 $107.57 $107.57 $45.60 192,246
2016-08-22 $107.18 $107.84 $107.16 $107.67 $45.64 252,902
2016-08-19 $107.86 $108.01 $106.90 $107.18 $45.44 274,438
2016-08-18 $108.29 $108.60 $107.70 $108.13 $45.84 442,532
2016-08-17 $107.91 $108.43 $107.10 $108.36 $45.94 415,118
2016-08-16 $108.96 $108.96 $107.80 $107.96 $45.77 260,936
2016-08-15 $109.27 $109.76 $108.87 $109.13 $46.26 311,478
2016-08-12 $108.99 $110.25 $108.99 $109.27 $46.32 345,308
2016-08-11 $110.36 $110.36 $108.26 $108.84 $46.14 409,066
2016-08-10 $110.40 $110.78 $109.81 $110.18 $46.71 590,986
2016-08-09 $109.73 $110.36 $108.93 $110.29 $46.75 358,644
2016-08-08 $109.36 $110.13 $109.13 $109.69 $46.50 362,708
2016-08-05 $109.49 $109.77 $109.07 $109.39 $46.37 426,916
2016-08-04 $109.81 $109.86 $109.12 $109.43 $46.39 366,030
2016-08-03 $110.43 $110.43 $109.14 $109.70 $46.50 568,088
2016-08-02 $112.20 $112.20 $110.09 $110.34 $46.78 637,944
2016-08-01 $111.90 $112.39 $111.82 $112.30 $47.61 586,130
2016-07-29 $110.65 $112.45 $110.65 $111.73 $47.36 617,742
2016-07-28 $109.48 $110.97 $109.12 $110.56 $46.87 483,328
2016-07-27 $110.53 $110.53 $108.74 $109.68 $46.50 434,400
2016-07-26 $111.25 $111.25 $110.47 $110.75 $46.95 266,970
2016-07-25 $111.46 $111.76 $110.71 $111.19 $47.14 237,020
2016-07-22 $110.25 $111.65 $110.05 $111.28 $47.17 349,794
2016-07-21 $109.90 $110.29 $109.32 $110.26 $46.74 236,682
2016-07-20 $110.28 $110.29 $109.70 $110.07 $46.66 385,740
2016-07-19 $109.61 $110.22 $109.12 $110.20 $46.72 404,288
2016-07-18 $109.56 $109.70 $109.25 $109.65 $46.48 353,926
2016-07-15 $109.51 $109.56 $108.70 $109.48 $46.41 751,788
2016-07-14 $110.27 $110.67 $109.15 $109.61 $46.47 252,310
2016-07-13 $110.22 $110.61 $109.75 $110.55 $46.86 270,996
2016-07-12 $109.74 $109.98 $108.96 $109.97 $46.62 652,064
2016-07-11 $109.66 $110.22 $108.90 $109.98 $46.62 395,108
2016-07-08 $108.13 $109.51 $108.13 $109.48 $46.41 650,450
2016-07-07 $108.83 $108.83 $107.09 $107.67 $45.64 1,168,834
2016-07-06 $109.21 $109.87 $108.36 $108.97 $46.19 654,530
2016-07-05 $108.26 $109.47 $108.19 $109.45 $46.40 622,288
2016-07-01 $108.56 $109.07 $107.82 $108.14 $45.84 563,712
2016-06-30 $107.51 $108.27 $106.69 $108.20 $45.87 743,108
2016-06-29 $106.49 $107.32 $106.49 $107.21 $45.45 515,054
2016-06-28 $104.35 $105.89 $103.94 $105.88 $44.88 462,842
2016-06-27 $103.36 $103.82 $102.19 $103.67 $43.95 476,034
2016-06-24 $102.22 $104.41 $101.85 $103.46 $43.86 579,636
2016-06-23 $104.35 $104.94 $104.16 $104.41 $44.26 275,006
2016-06-22 $104.15 $104.28 $103.60 $103.90 $44.05 421,832
2016-06-21 $103.68 $104.27 $103.51 $104.03 $44.10 633,472
2016-06-20 $104.74 $105.59 $104.14 $104.24 $43.86 298,038
2016-06-17 $104.44 $104.44 $103.41 $104.26 $43.87 175,998
2016-06-16 $103.74 $104.53 $103.24 $104.52 $43.98 440,804
2016-06-15 $102.80 $104.15 $102.80 $103.77 $43.67 349,024
2016-06-14 $102.94 $103.24 $102.43 $102.69 $43.21 218,294
2016-06-13 $102.94 $103.65 $102.83 $102.96 $43.32 388,558
2016-06-10 $102.74 $103.15 $102.51 $102.78 $43.25 171,952
2016-06-09 $102.89 $103.41 $102.65 $103.19 $43.42 242,978
2016-06-08 $102.26 $103.09 $102.12 $102.96 $43.32 262,014
2016-06-07 $102.13 $102.89 $101.98 $102.51 $43.14 217,190
2016-06-06 $102.83 $102.97 $101.35 $101.98 $42.91 442,126
2016-06-03 $103.14 $103.52 $102.30 $102.81 $43.26 341,912
2016-06-02 $102.15 $102.55 $101.39 $102.55 $43.15 466,704
2016-06-01 $101.92 $102.32 $101.51 $102.06 $42.95 703,594
2016-05-31 $102.38 $102.66 $101.57 $102.22 $43.01 278,214
2016-05-27 $101.91 $102.75 $101.85 $102.19 $43.00 304,736
2016-05-26 $101.55 $102.07 $101.22 $101.76 $42.82 497,402
2016-05-25 $101.98 $101.98 $100.61 $101.56 $42.74 331,076
2016-05-24 $100.93 $101.84 $100.77 $101.52 $42.72 407,544
2016-05-23 $100.48 $100.81 $100.18 $100.43 $42.26 241,042
2016-05-20 $100.00 $100.52 $99.83 $100.39 $42.24 355,720
2016-05-19 $99.98 $100.25 $98.98 $99.61 $41.92 469,422
2016-05-18 $102.12 $102.12 $99.55 $100.67 $42.36 391,242
2016-05-17 $103.94 $103.94 $101.82 $102.28 $43.04 496,166
2016-05-16 $103.05 $104.52 $103.05 $104.20 $43.85 383,786
2016-05-13 $103.94 $103.94 $102.59 $103.13 $43.40 548,836
2016-05-12 $103.47 $104.52 $102.62 $104.18 $43.84 620,044
2016-05-11 $105.82 $105.82 $103.06 $103.44 $43.53 661,932
2016-05-10 $106.17 $106.22 $105.48 $105.95 $44.58 324,668
2016-05-09 $104.94 $105.98 $104.94 $105.83 $44.53 317,920
2016-05-06 $103.68 $104.72 $103.08 $104.68 $44.05 434,342
2016-05-05 $103.06 $103.87 $103.06 $103.70 $43.64 292,046
2016-05-04 $101.24 $103.58 $101.05 $103.45 $43.53 905,816
2016-05-03 $101.41 $101.95 $100.96 $101.88 $42.87 269,098
2016-05-02 $100.20 $101.88 $100.20 $101.61 $42.76 543,190
2016-04-29 $100.45 $100.54 $99.08 $100.07 $42.11 848,512
2016-04-28 $100.65 $101.66 $100.44 $100.92 $42.47 442,346
2016-04-27 $101.50 $101.50 $100.13 $101.26 $42.61 270,220
2016-04-26 $101.74 $102.26 $101.17 $101.52 $42.72 336,458
2016-04-25 $100.02 $101.33 $100.02 $101.33 $42.64 195,464
2016-04-22 $99.72 $100.61 $99.50 $100.39 $42.24 272,678
2016-04-21 $101.06 $101.27 $99.00 $99.34 $41.80 416,988
2016-04-20 $102.75 $103.03 $100.98 $101.15 $42.56 232,266
2016-04-19 $103.19 $103.19 $102.47 $102.88 $43.29 292,948
2016-04-18 $102.20 $102.94 $101.96 $102.94 $43.32 317,480
2016-04-15 $101.81 $102.56 $101.42 $102.29 $43.04 287,668
2016-04-14 $102.21 $102.28 $101.36 $101.51 $42.71 266,890
2016-04-13 $103.33 $103.33 $101.97 $102.28 $43.04 381,680
2016-04-12 $102.35 $103.27 $102.19 $102.96 $43.32 297,830
2016-04-11 $102.76 $102.91 $102.21 $102.25 $43.03 414,536
2016-04-08 $102.56 $103.10 $102.45 $102.63 $43.19 321,354
2016-04-07 $102.45 $102.78 $101.72 $102.13 $42.98 224,396
2016-04-06 $102.41 $102.81 $102.00 $102.75 $43.24 287,710
2016-04-05 $102.74 $103.11 $102.23 $102.55 $43.15 396,546
2016-04-04 $103.35 $103.58 $102.75 $103.08 $43.38 385,348
2016-04-01 $102.80 $103.42 $102.48 $103.24 $43.44 458,872
2016-03-31 $102.28 $103.26 $102.28 $103.16 $43.41 403,530
2016-03-30 $103.25 $103.25 $102.45 $102.53 $43.14 305,376
2016-03-29 $101.00 $102.91 $100.75 $102.91 $43.30 309,730
2016-03-28 $99.85 $101.09 $99.85 $100.85 $42.44 255,476
2016-03-24 $99.55 $99.95 $99.09 $99.84 $42.01 420,546
2016-03-23 $100.34 $100.44 $99.85 $99.92 $42.05 353,256
2016-03-22 $101.16 $101.80 $100.97 $101.43 $42.22 520,098
2016-03-21 $102.16 $102.55 $101.33 $101.47 $42.24 573,624
2016-03-18 $103.34 $103.34 $102.41 $102.46 $42.65 537,736
2016-03-17 $101.76 $103.21 $101.29 $103.04 $42.89 718,080
2016-03-16 $100.09 $101.77 $99.76 $101.58 $42.28 413,528
2016-03-15 $99.68 $100.59 $99.64 $100.41 $41.80 463,542
2016-03-14 $99.99 $100.30 $99.65 $100.21 $41.71 476,842
2016-03-11 $99.06 $100.23 $98.71 $100.23 $41.72 320,294
2016-03-10 $98.65 $98.83 $96.87 $97.79 $40.71 241,744
2016-03-09 $97.69 $98.56 $97.48 $97.95 $40.77 176,292
2016-03-08 $98.36 $98.36 $97.31 $97.42 $40.55 266,152
2016-03-07 $97.58 $98.52 $97.40 $98.23 $40.89 375,588
2016-03-04 $98.04 $98.19 $97.35 $98.11 $40.84 280,088
2016-03-03 $97.95 $98.12 $97.05 $98.12 $40.84 303,266
2016-03-02 $96.92 $97.80 $96.78 $97.80 $40.71 314,232
2016-03-01 $95.06 $97.17 $95.01 $97.13 $40.43 397,350
2016-02-29 $94.73 $95.66 $94.24 $94.38 $39.29 514,216
2016-02-26 $95.14 $95.40 $94.75 $94.76 $39.45 327,212
2016-02-25 $93.50 $95.29 $93.50 $95.28 $39.66 404,654
2016-02-24 $93.26 $93.78 $92.48 $93.36 $38.86 534,828
2016-02-23 $93.93 $94.67 $93.54 $93.64 $38.98 330,030
2016-02-22 $93.57 $94.47 $93.57 $93.94 $39.10 255,728
2016-02-19 $91.79 $93.53 $91.64 $92.95 $38.69 330,890
2016-02-18 $91.23 $92.51 $90.96 $92.22 $38.39 306,940
2016-02-17 $90.91 $92.17 $90.91 $91.34 $38.02 401,240
2016-02-16 $89.61 $90.56 $89.21 $90.51 $37.68 374,396
2016-02-12 $88.53 $89.23 $88.00 $89.01 $37.05 543,274
2016-02-11 $87.88 $88.62 $87.26 $88.05 $36.65 378,164
2016-02-10 $89.00 $90.37 $88.98 $89.25 $37.15 590,176
2016-02-09 $89.50 $89.69 $87.89 $88.58 $36.87 592,264
2016-02-08 $92.56 $92.90 $89.06 $90.49 $37.67 466,110
2016-02-05 $95.34 $95.34 $93.26 $93.39 $38.88 322,098
2016-02-04 $95.19 $96.12 $94.40 $95.53 $39.77 408,076
2016-02-03 $95.39 $95.75 $94.30 $95.46 $39.74 546,028
2016-02-02 $95.31 $95.82 $94.37 $94.92 $39.51 395,206
2016-02-01 $95.15 $96.56 $94.79 $95.69 $39.83 498,300
2016-01-29 $94.34 $95.78 $93.65 $95.49 $39.75 1,085,698
2016-01-28 $95.47 $96.02 $93.43 $93.84 $39.06 477,926
2016-01-27 $96.61 $96.61 $94.19 $94.93 $39.52 316,810
2016-01-26 $95.50 $96.90 $95.37 $96.89 $40.33 323,778
2016-01-25 $95.20 $96.42 $94.84 $95.09 $39.58 311,438
2016-01-22 $93.97 $96.01 $93.97 $95.57 $39.78 599,866
2016-01-21 $92.74 $94.28 $92.26 $93.04 $38.73 461,592
2016-01-20 $94.67 $94.84 $90.90 $92.46 $38.49 1,096,746
2016-01-19 $95.46 $96.20 $94.88 $95.49 $39.75 666,352
2016-01-15 $94.22 $95.28 $93.66 $94.96 $39.53 460,062
2016-01-14 $95.68 $96.26 $94.87 $95.49 $39.75 380,342
2016-01-13 $97.21 $98.05 $95.57 $95.66 $39.82 539,432
2016-01-12 $98.06 $98.06 $96.41 $96.86 $40.32 738,900
2016-01-11 $96.80 $97.94 $96.74 $97.36 $40.53 666,072
2016-01-08 $98.35 $98.53 $96.58 $96.68 $40.24 965,278
2016-01-07 $98.45 $98.98 $97.78 $97.84 $40.73 509,310
2016-01-06 $99.13 $99.69 $98.97 $99.57 $41.45 651,654
2016-01-05 $98.02 $100.19 $98.02 $99.93 $41.60 678,812
2016-01-04 $98.32 $98.37 $97.10 $97.92 $40.76 1,465,514
2015-12-31 $100.25 $100.25 $99.17 $99.24 $41.31 315,610
2015-12-30 $100.25 $100.65 $100.03 $100.03 $41.64 444,362
2015-12-29 $99.47 $100.48 $99.47 $100.37 $41.78 389,920
2015-12-28 $98.28 $99.27 $98.17 $99.27 $41.32 525,800
2015-12-24 $98.54 $98.92 $98.04 $98.54 $41.02 145,148
2015-12-23 $98.85 $99.66 $98.51 $99.66 $41.04 410,724
2015-12-22 $98.46 $99.28 $98.39 $98.54 $40.58 329,146
2015-12-21 $98.35 $98.84 $97.72 $98.26 $40.46 325,590
2015-12-18 $98.78 $99.25 $97.78 $97.78 $40.26 394,106
2015-12-17 $99.43 $99.43 $98.63 $98.92 $40.73 240,522
2015-12-16 $97.84 $99.69 $97.35 $99.44 $40.95 266,138
2015-12-15 $96.93 $98.09 $96.93 $97.48 $40.14 407,614
2015-12-14 $95.67 $96.68 $95.33 $96.64 $39.79 289,120
2015-12-11 $95.22 $96.18 $95.03 $95.82 $39.46 314,260
2015-12-10 $96.65 $96.96 $95.65 $95.70 $39.41 158,734
2015-12-09 $96.86 $97.63 $96.13 $96.60 $39.78 394,536
2015-12-08 $96.86 $97.57 $96.66 $97.24 $40.04 574,416
2015-12-07 $97.26 $97.58 $96.79 $97.19 $40.02 271,270
2015-12-04 $95.54 $97.49 $95.47 $97.36 $40.09 1,195,500
2015-12-03 $96.44 $96.54 $94.96 $95.26 $39.23 942,664
2015-12-02 $98.57 $98.63 $96.59 $96.73 $39.83 654,762
2015-12-01 $97.42 $98.76 $97.31 $98.71 $40.65 614,722
2015-11-30 $98.07 $98.49 $96.89 $97.17 $40.01 500,578
2015-11-27 $96.87 $98.32 $96.87 $97.98 $40.35 321,268
2015-11-25 $96.71 $97.35 $96.71 $97.13 $40.00 421,264
2015-11-24 $96.95 $96.95 $95.97 $96.64 $39.79 475,072
2015-11-23 $97.03 $97.79 $97.00 $97.30 $40.07 344,024
2015-11-20 $96.27 $99.02 $96.27 $97.17 $40.01 1,276,400
2015-11-19 $95.61 $96.43 $95.48 $96.01 $39.53 403,582
2015-11-18 $94.61 $95.60 $94.08 $95.48 $39.32 453,856
2015-11-17 $94.12 $95.31 $94.12 $94.58 $38.95 495,890
2015-11-16 $93.09 $94.45 $93.08 $94.45 $38.89 433,236
2015-11-13 $94.47 $95.08 $93.29 $93.37 $38.45 796,240
2015-11-12 $94.69 $95.11 $94.21 $94.45 $38.89 460,158
2015-11-11 $94.80 $95.31 $94.48 $94.97 $39.11 405,308
2015-11-10 $93.64 $94.99 $93.64 $94.74 $39.01 599,670
2015-11-09 $94.75 $95.00 $92.95 $93.64 $38.56 850,306
2015-11-06 $97.16 $97.28 $94.53 $95.19 $39.20 1,156,906
2015-11-05 $98.13 $98.60 $97.61 $98.52 $40.57 561,284
2015-11-04 $98.51 $98.76 $97.83 $98.13 $40.41 977,584
2015-11-03 $99.46 $99.46 $98.27 $98.49 $40.56 803,404
2015-11-02 $97.58 $99.77 $97.40 $99.76 $41.08 1,142,018
2015-10-30 $98.50 $98.65 $97.32 $97.48 $40.14 5,130,912
2015-10-29 $98.12 $98.59 $97.66 $98.46 $40.54 456,478
2015-10-28 $98.60 $99.33 $96.84 $98.53 $40.57 2,524,628
2015-10-27 $98.38 $98.82 $98.21 $98.71 $40.65 530,462
2015-10-26 $98.69 $98.83 $97.68 $98.65 $40.62 747,446
2015-10-23 $99.88 $99.88 $97.99 $98.57 $40.59 641,014
2015-10-22 $99.35 $99.98 $99.02 $99.68 $41.05 679,352
2015-10-21 $99.18 $99.65 $98.78 $98.84 $40.70 657,766
2015-10-20 $99.13 $99.39 $98.61 $99.09 $40.80 532,304
2015-10-19 $97.64 $99.28 $97.64 $99.25 $40.87 720,740
2015-10-16 $97.09 $98.00 $97.09 $97.78 $40.26 909,762
2015-10-15 $95.82 $96.97 $95.78 $96.92 $39.91 840,850
2015-10-14 $96.48 $96.63 $95.39 $95.54 $39.34 728,172
2015-10-13 $96.85 $97.20 $96.09 $96.38 $39.69 262,854
2015-10-12 $96.52 $97.39 $96.41 $97.04 $39.96 328,090
2015-10-09 $96.68 $96.74 $95.95 $96.49 $39.73 330,442
2015-10-08 $95.82 $96.77 $95.38 $96.67 $39.81 330,586
2015-10-07 $95.18 $95.93 $94.90 $95.92 $39.50 666,834
2015-10-06 $95.19 $95.74 $94.80 $94.91 $39.08 943,200
2015-10-05 $94.10 $95.35 $94.07 $95.28 $39.23 450,954
2015-10-02 $93.32 $93.83 $92.08 $93.83 $38.64 434,112
2015-10-01 $92.74 $93.27 $92.14 $93.04 $38.31 371,820
2015-09-30 $92.46 $92.91 $91.90 $92.62 $38.14 249,384
2015-09-29 $90.62 $92.11 $90.35 $91.88 $37.83 684,916
2015-09-28 $91.76 $91.76 $89.82 $90.43 $37.24 394,070
2015-09-25 $91.76 $92.64 $91.23 $91.97 $37.87 232,814
2015-09-24 $92.87 $93.21 $91.55 $92.21 $37.66 315,794
2015-09-23 $92.61 $93.48 $92.22 $93.02 $37.99 501,820
2015-09-22 $92.91 $93.34 $92.23 $92.46 $37.76 324,800
2015-09-21 $92.96 $94.01 $92.84 $93.58 $38.22 368,006
2015-09-18 $91.81 $94.00 $91.60 $92.76 $37.88 597,742
2015-09-17 $91.72 $94.27 $91.25 $92.75 $37.88 643,724
2015-09-16 $90.61 $91.92 $90.58 $91.69 $37.45 792,436
2015-09-15 $89.65 $90.89 $89.04 $90.69 $37.04 388,770
2015-09-14 $89.74 $89.81 $89.24 $89.58 $36.59 260,538
2015-09-11 $87.94 $89.56 $87.72 $89.56 $36.58 200,948
2015-09-10 $87.43 $88.81 $87.43 $87.81 $35.86 528,422
2015-09-09 $89.35 $89.69 $87.45 $87.52 $35.74 560,560
2015-09-08 $88.19 $88.94 $87.86 $88.79 $36.26 288,656

BTC iShares Cohen & Steers REIT ETF (ICF) News Headlines

Recent BTC iShares Cohen & Steers REIT ETF (ICF) News
Similar Companies to BTC iShares Cohen & Steers REIT ETF (ICF) 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.