iShares Core MSCI International Developed Markets ETF (IDEV) Exchange: NYSE ARCA

Data as of May 2, 2025

$70.41 ($-0.44) -0.62%

iShares Core MSCI International Developed Markets ETF - Daily Information
Click for more stock information on iShares Core MSCI International Developed Markets ETF.
Daily Information Data
Date May 2, 2025
Open $70.27
Previous Close $70.41
High $70.50
Low $70.14
Adjusted Open $70.27
Previous Adjusted Close $70.41
Adjusted High $70.50
Adjusted Low $70.14

About iShares Core MSCI International Developed Markets ETF (IDEV)

The Fund seeks to track the investment results of the MSCI World ex USA Investable Market Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) as an equity benchmark for international stock performance in non-U.S. developed markets. The Underlying Index is free float adjusted, market cap weighted, and is designed to measure large-, mid- and small-capitalization equity market performance and includes stocks from North America, Europe, Australasia and the Far East and, as of July 31, 2019, consisted of securities from the following 23 developed market countries or regions: Australia, Austria, Belgium, Brazil, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and industrials industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Core MSCI International Developed Markets ETF (IDEV)

Date Open High Low Close Adj.Close Volume
2025-03-21 $70.27 $70.50 $70.14 $70.41 $70.41 629,505
2025-03-20 $70.35 $70.89 $70.31 $70.85 $70.85 1,001,003
2025-03-19 $70.88 $71.56 $70.84 $71.36 $71.36 1,045,317
2025-03-18 $71.04 $71.14 $70.69 $71.06 $71.06 772,740
2025-03-17 $70.43 $71.20 $70.43 $71.10 $71.10 977,665
2025-03-14 $69.68 $70.30 $69.62 $70.29 $70.29 2,968,572
2025-03-13 $69.15 $69.30 $68.79 $68.98 $68.98 3,272,378
2025-03-12 $69.51 $69.66 $69.02 $69.50 $69.50 7,781,535
2025-03-11 $69.29 $69.37 $68.47 $68.95 $68.95 6,438,917
2025-03-10 $69.74 $69.90 $68.72 $69.20 $69.20 3,496,479
2025-03-07 $70.19 $70.91 $70.04 $70.84 $70.84 4,283,316
2025-03-06 $70.31 $70.91 $70.06 $70.16 $70.16 715,537
2025-03-05 $70.05 $70.91 $70.05 $70.81 $70.81 811,384
2025-03-04 $68.79 $69.87 $68.18 $69.17 $69.17 1,352,226
2025-03-03 $70.06 $70.18 $68.96 $69.34 $69.34 815,219
2025-02-28 $68.53 $68.84 $68.15 $68.81 $68.81 2,203,620
2025-02-27 $69.29 $69.29 $68.63 $68.64 $68.64 663,011
2025-02-26 $69.55 $69.97 $69.32 $69.46 $69.46 828,031
2025-02-25 $69.64 $69.64 $69.07 $69.45 $69.45 3,236,050
2025-02-24 $69.19 $69.29 $68.73 $68.85 $68.85 960,874
2025-02-21 $69.53 $69.53 $68.83 $68.97 $68.97 827,203
2025-02-20 $69.39 $69.54 $69.10 $69.49 $69.49 1,121,540
2025-02-19 $69.13 $69.29 $68.96 $69.16 $69.16 542,281
2025-02-18 $69.78 $69.91 $69.65 $69.87 $69.87 2,946,244
2025-02-14 $69.74 $69.79 $69.38 $69.41 $69.41 447,550
2025-02-13 $68.83 $69.41 $68.79 $69.41 $69.41 662,402
2025-02-12 $67.91 $68.70 $67.83 $68.54 $68.54 877,407
2025-02-11 $68.03 $68.46 $67.97 $68.40 $68.40 512,430
2025-02-10 $68.03 $68.16 $67.96 $68.12 $68.12 969,103
2025-02-07 $68.29 $68.36 $67.55 $67.71 $67.71 1,786,846
2025-02-06 $68.14 $68.38 $68.07 $68.25 $68.25 958,808
2025-02-05 $67.70 $68.04 $67.58 $68.00 $68.00 2,657,409
2025-02-04 $66.85 $67.37 $66.85 $67.28 $67.28 1,060,687
2025-02-03 $66.07 $66.87 $65.95 $66.50 $66.50 1,179,791
2025-01-31 $67.84 $68.16 $67.25 $67.33 $67.33 1,525,111
2025-01-30 $67.85 $68.27 $67.66 $67.97 $67.97 781,006
2025-01-29 $67.22 $67.41 $67.00 $67.21 $67.21 812,603
2025-01-28 $67.23 $67.28 $66.86 $67.22 $67.22 1,028,324
2025-01-27 $66.98 $67.27 $66.98 $67.25 $67.25 885,825
2025-01-24 $67.26 $67.53 $67.22 $67.35 $67.35 722,392
2025-01-23 $66.60 $66.99 $66.51 $66.98 $66.98 1,360,574
2025-01-22 $66.69 $66.79 $66.46 $66.46 $66.46 3,196,919
2025-01-21 $66.19 $66.67 $66.12 $66.66 $66.66 1,477,022
2025-01-17 $65.33 $65.67 $65.28 $65.36 $65.36 920,750
2025-01-16 $64.94 $65.26 $64.77 $65.04 $65.04 1,342,854
2025-01-15 $64.93 $64.95 $64.54 $64.81 $64.81 1,461,710
2025-01-14 $63.89 $64.09 $63.66 $64.01 $64.01 1,298,775
2025-01-13 $63.32 $63.79 $63.32 $63.77 $63.77 1,182,630
2025-01-10 $64.45 $64.45 $63.80 $63.95 $63.95 1,684,880
2025-01-08 $64.66 $65.02 $64.48 $64.95 $64.95 11,204,943
2025-01-07 $65.65 $65.69 $64.95 $65.06 $65.06 1,879,029
2025-01-06 $65.21 $65.59 $65.10 $65.17 $65.17 1,896,730
2025-01-03 $64.52 $64.69 $64.26 $64.63 $64.63 1,337,052
2025-01-02 $64.55 $64.73 $64.12 $64.32 $64.32 2,617,204
2024-12-31 $64.64 $64.78 $64.33 $64.47 $64.47 1,670,899
2024-12-30 $64.48 $64.69 $64.15 $64.47 $64.47 1,396,374
2024-12-27 $64.89 $65.00 $64.61 $64.85 $64.85 1,327,002
2024-12-26 $64.90 $65.07 $64.70 $64.98 $64.98 976,823
2024-12-24 $64.46 $64.71 $64.35 $64.68 $64.68 527,869
2024-12-23 $64.07 $64.50 $63.88 $64.40 $64.40 1,232,168
2024-12-20 $63.44 $64.55 $63.40 $64.01 $64.01 1,974,628
2024-12-19 $64.56 $64.59 $64.04 $64.18 $64.18 1,481,995
2024-12-18 $65.91 $66.05 $64.14 $64.24 $64.24 1,724,531
2024-12-17 $65.87 $66.10 $65.83 $65.86 $65.86 2,474,750
2024-12-16 $67.04 $67.28 $66.96 $67.09 $66.09 1,195,965
2024-12-13 $67.57 $67.57 $67.12 $67.30 $66.30 619,045
2024-12-12 $67.75 $68.03 $67.47 $67.51 $66.51 787,991
2024-12-11 $68.10 $68.24 $67.93 $68.19 $67.18 1,296,392
2024-12-10 $68.16 $68.18 $67.74 $67.77 $66.76 477,109
2024-12-09 $68.78 $68.87 $68.29 $68.33 $67.31 660,602
2024-12-06 $68.67 $68.68 $68.26 $68.41 $67.39 449,930
2024-12-05 $68.45 $68.60 $68.34 $68.49 $67.47 672,393
2024-12-04 $68.18 $68.28 $68.04 $68.16 $67.15 601,576
2024-12-03 $68.11 $68.28 $67.88 $68.13 $67.12 587,070
2024-12-02 $67.67 $67.85 $67.22 $67.76 $66.75 770,805
2024-11-29 $67.07 $67.69 $67.07 $67.67 $67.67 519,201
2024-11-27 $66.68 $66.91 $66.58 $66.79 $66.79 665,023
2024-11-26 $66.60 $66.60 $66.22 $66.41 $66.41 921,102
2024-11-25 $66.98 $67.08 $66.61 $66.76 $66.76 981,163
2024-11-22 $66.24 $66.64 $66.20 $66.58 $66.58 593,919
2024-11-21 $66.06 $66.35 $65.87 $66.30 $66.30 629,681
2024-11-20 $66.02 $66.10 $65.67 $66.10 $66.10 1,197,131
2024-11-19 $65.84 $66.41 $65.76 $66.30 $66.30 807,208
2024-11-18 $65.93 $66.46 $65.91 $66.37 $66.37 504,085
2024-11-15 $66.11 $66.17 $65.81 $65.98 $65.98 784,695
2024-11-14 $66.54 $66.65 $66.15 $66.22 $66.22 546,846
2024-11-13 $66.27 $66.29 $65.76 $66.15 $66.15 787,976
2024-11-12 $66.97 $67.02 $66.14 $66.49 $66.49 747,673
2024-11-11 $67.65 $67.74 $67.43 $67.54 $67.54 649,497
2024-11-08 $67.75 $67.75 $67.19 $67.52 $67.52 677,486
2024-11-07 $68.11 $68.47 $67.99 $68.39 $68.39 585,927
2024-11-06 $67.22 $67.40 $66.75 $67.34 $67.34 541,093
2024-11-05 $67.69 $68.22 $67.66 $68.19 $68.19 403,010
2024-11-04 $67.78 $67.97 $67.42 $67.52 $67.52 594,697
2024-11-01 $67.63 $67.81 $67.35 $67.41 $67.41 401,937
2024-10-31 $67.53 $67.53 $66.72 $67.27 $67.27 921,406
2024-10-30 $67.64 $68.05 $67.60 $67.77 $67.77 512,883
2024-10-29 $68.15 $68.29 $67.98 $68.09 $68.09 409,143
2024-10-28 $68.08 $68.45 $68.05 $68.37 $68.37 369,173
2024-10-25 $68.26 $68.35 $67.74 $67.85 $67.85 434,223
2024-10-24 $68.25 $68.27 $67.77 $68.09 $68.09 313,923
2024-10-23 $67.86 $68.03 $67.49 $67.81 $67.81 454,792
2024-10-22 $68.40 $68.57 $68.35 $68.49 $68.49 443,121
2024-10-21 $69.25 $69.33 $68.73 $68.83 $68.83 469,336
2024-10-18 $69.50 $69.65 $69.35 $69.59 $69.59 300,810
2024-10-17 $69.39 $69.40 $69.13 $69.19 $69.19 423,090
2024-10-16 $69.13 $69.23 $69.05 $69.18 $69.18 359,905
2024-10-15 $69.66 $69.70 $68.88 $68.94 $68.94 546,924
2024-10-14 $69.59 $69.98 $69.52 $69.92 $69.92 233,566
2024-10-11 $69.38 $69.85 $69.33 $69.77 $69.77 293,380
2024-10-10 $69.28 $69.46 $69.04 $69.44 $69.44 480,789
2024-10-09 $69.14 $69.57 $69.13 $69.54 $69.54 642,466
2024-10-08 $69.49 $69.54 $69.27 $69.46 $69.46 377,702
2024-10-07 $69.81 $69.89 $69.37 $69.63 $69.63 441,348
2024-10-04 $69.69 $70.09 $69.64 $70.06 $70.06 345,554
2024-10-03 $69.65 $69.76 $69.37 $69.60 $69.60 502,681
2024-10-02 $70.20 $70.38 $69.94 $70.21 $70.21 650,675
2024-10-01 $70.88 $70.88 $70.02 $70.42 $70.42 567,616
2024-09-30 $71.05 $71.07 $70.43 $70.83 $70.83 564,621
2024-09-27 $71.31 $71.53 $70.89 $71.02 $71.02 745,494
2024-09-26 $71.23 $71.54 $71.02 $71.43 $71.43 919,035
2024-09-25 $70.49 $70.52 $69.96 $69.98 $69.98 618,417
2024-09-24 $70.14 $70.41 $70.02 $70.37 $70.37 552,737
2024-09-23 $69.84 $70.05 $69.78 $69.97 $69.97 322,680
2024-09-20 $69.97 $69.97 $69.43 $69.66 $69.66 363,225
2024-09-19 $70.21 $70.43 $69.79 $70.31 $70.31 400,884
2024-09-18 $69.25 $69.83 $68.85 $68.95 $68.95 1,007,663
2024-09-17 $69.48 $69.57 $68.98 $69.18 $69.18 460,643
2024-09-16 $69.27 $69.58 $69.11 $69.57 $69.57 1,390,375
2024-09-13 $68.94 $69.27 $68.89 $69.02 $69.02 524,599
2024-09-12 $68.21 $68.84 $68.03 $68.84 $68.84 750,528
2024-09-11 $67.85 $68.25 $67.11 $68.21 $68.21 1,851,658
2024-09-10 $67.89 $67.89 $67.26 $67.81 $67.81 333,035
2024-09-09 $67.91 $68.32 $67.89 $68.07 $68.07 553,697
2024-09-06 $68.50 $68.66 $67.27 $67.40 $67.40 364,347
2024-09-05 $68.72 $68.87 $68.38 $68.62 $68.62 454,719
2024-09-04 $68.33 $68.89 $68.33 $68.58 $68.58 673,917
2024-09-03 $69.57 $69.61 $68.61 $68.74 $68.74 402,990
2024-08-30 $70.01 $70.13 $69.55 $70.01 $70.01 607,671
2024-08-29 $69.89 $70.16 $69.70 $69.76 $69.76 843,098
2024-08-28 $69.73 $69.85 $69.29 $69.52 $69.52 503,864
2024-08-27 $69.69 $69.96 $69.63 $69.87 $69.87 379,932
2024-08-26 $69.69 $69.80 $69.52 $69.57 $69.57 346,025
2024-08-23 $69.10 $69.87 $69.02 $69.82 $69.82 291,799
2024-08-22 $69.17 $69.17 $68.47 $68.53 $68.53 316,660
2024-08-21 $68.77 $69.06 $68.63 $68.95 $68.95 389,256
2024-08-20 $68.47 $68.59 $68.23 $68.37 $68.37 521,199
2024-08-19 $68.10 $68.61 $68.10 $68.53 $68.53 491,803
2024-08-16 $67.44 $67.81 $67.41 $67.75 $67.75 823,303
2024-08-15 $67.11 $67.53 $67.10 $67.40 $67.40 559,395
2024-08-14 $66.44 $66.63 $66.34 $66.60 $66.60 604,467
2024-08-13 $65.67 $66.39 $65.67 $66.35 $66.35 1,147,655
2024-08-12 $65.25 $65.43 $65.06 $65.24 $65.24 1,036,023
2024-08-09 $64.88 $65.28 $64.71 $65.26 $65.26 399,806
2024-08-08 $64.55 $65.07 $64.28 $65.00 $65.00 1,669,167
2024-08-07 $64.86 $65.01 $63.90 $63.91 $63.91 833,431
2024-08-06 $63.02 $64.03 $62.89 $63.69 $63.69 2,533,145
2024-08-05 $62.52 $63.82 $62.39 $63.46 $63.46 1,329,695
2024-08-02 $65.08 $65.20 $64.35 $64.87 $64.87 790,817
2024-08-01 $66.92 $67.09 $65.64 $65.96 $65.96 710,887
2024-07-31 $67.72 $68.04 $67.52 $67.73 $67.73 464,299
2024-07-30 $66.82 $66.92 $66.53 $66.77 $66.77 629,711
2024-07-29 $66.73 $66.74 $66.38 $66.59 $66.59 308,201
2024-07-26 $66.56 $66.96 $66.51 $66.88 $66.88 477,191
2024-07-25 $65.88 $66.60 $65.68 $66.04 $66.04 553,341
2024-07-24 $67.03 $67.15 $66.39 $66.41 $66.41 509,209
2024-07-23 $67.30 $67.36 $67.17 $67.22 $67.22 971,141
2024-07-22 $67.49 $67.63 $67.28 $67.61 $67.61 418,647
2024-07-19 $67.06 $67.17 $66.87 $66.94 $66.94 350,629
2024-07-18 $68.11 $68.16 $67.18 $67.30 $67.30 548,519
2024-07-17 $68.00 $68.25 $67.87 $67.97 $67.97 732,189
2024-07-16 $67.79 $68.33 $67.71 $68.31 $68.31 897,112
2024-07-15 $68.33 $68.33 $67.89 $67.93 $67.93 407,677
2024-07-12 $68.33 $68.69 $68.26 $68.44 $68.44 719,805
2024-07-11 $67.90 $68.06 $67.71 $67.74 $67.74 567,371
2024-07-10 $67.09 $67.51 $67.03 $67.49 $67.49 414,283
2024-07-09 $66.65 $66.71 $66.38 $66.54 $66.54 759,349
2024-07-08 $67.11 $67.16 $66.73 $66.79 $66.79 502,439
2024-07-05 $67.23 $67.23 $66.66 $67.09 $67.09 494,833
2024-07-03 $66.45 $66.76 $66.45 $66.71 $66.71 254,836
2024-07-02 $65.57 $65.95 $65.51 $65.91 $65.91 630,722
2024-07-01 $66.01 $66.18 $65.58 $65.74 $65.74 428,407
2024-06-28 $65.62 $65.89 $65.39 $65.64 $65.64 1,904,335
2024-06-27 $65.66 $65.83 $65.50 $65.64 $65.64 1,866,181
2024-06-26 $65.41 $65.66 $65.34 $65.55 $65.55 1,042,647
2024-06-25 $65.85 $66.10 $65.76 $66.01 $66.01 855,709
2024-06-24 $65.90 $66.17 $65.83 $65.92 $65.92 441,549
2024-06-21 $65.27 $65.40 $65.13 $65.32 $65.32 870,961
2024-06-20 $65.63 $65.87 $65.54 $65.77 $65.77 534,396
2024-06-18 $65.48 $65.77 $65.46 $65.74 $65.74 452,395
2024-06-17 $65.06 $65.49 $64.85 $65.48 $65.48 601,598
2024-06-14 $65.09 $65.28 $64.81 $65.28 $65.28 1,429,889
2024-06-13 $66.32 $66.32 $65.60 $65.86 $65.86 586,868
2024-06-12 $67.21 $67.31 $66.71 $66.79 $66.79 695,209
2024-06-11 $66.10 $66.23 $65.78 $66.04 $66.04 741,659
2024-06-10 $67.56 $68.04 $67.47 $67.97 $66.82 258,680
2024-06-07 $68.16 $68.33 $67.89 $67.92 $66.77 524,462
2024-06-06 $68.51 $68.75 $68.49 $68.74 $67.58 891,231
2024-06-05 $68.43 $68.54 $68.05 $68.54 $67.38 507,883
2024-06-04 $68.13 $68.22 $67.85 $68.14 $66.99 1,066,271
2024-06-03 $68.39 $68.54 $68.03 $68.34 $67.18 564,237
2024-05-31 $68.00 $68.23 $67.64 $68.21 $67.06 1,169,941
2024-05-30 $67.38 $67.70 $67.37 $67.55 $66.41 393,720
2024-05-29 $67.14 $67.26 $66.88 $66.91 $65.78 1,480,557
2024-05-28 $68.32 $68.35 $67.84 $68.04 $66.89 430,358
2024-05-24 $67.82 $68.13 $67.78 $68.05 $66.90 279,290
2024-05-23 $68.39 $68.39 $67.31 $67.44 $66.30 382,943
2024-05-22 $68.09 $68.09 $67.65 $67.84 $66.69 754,545
2024-05-21 $68.39 $68.53 $68.33 $68.48 $67.32 754,001
2024-05-20 $68.61 $68.78 $68.57 $68.59 $67.43 307,868
2024-05-17 $68.32 $68.56 $68.20 $68.53 $67.37 326,496
2024-05-16 $68.49 $68.54 $68.24 $68.27 $67.12 549,041
2024-05-15 $68.27 $68.61 $68.08 $68.60 $67.44 559,935
2024-05-14 $67.74 $67.94 $67.67 $67.93 $66.78 320,524
2024-05-13 $67.54 $67.66 $67.38 $67.47 $66.33 473,248
2024-05-10 $67.66 $67.68 $67.41 $67.47 $66.33 641,866
2024-05-09 $66.92 $67.40 $66.92 $67.40 $66.26 1,206,484
2024-05-08 $66.60 $66.88 $66.58 $66.88 $65.75 573,853
2024-05-07 $67.04 $67.12 $66.84 $66.96 $65.83 468,342
2024-05-06 $66.67 $66.87 $66.63 $66.83 $65.70 396,370
2024-05-03 $66.39 $66.45 $65.95 $66.31 $65.19 512,214
2024-05-02 $65.52 $65.82 $65.14 $65.69 $64.58 478,554
2024-05-01 $64.86 $65.58 $64.64 $64.81 $63.71 643,428
2024-04-30 $65.57 $65.73 $64.90 $64.92 $63.82 2,292,004
2024-04-29 $65.78 $65.97 $65.65 $65.87 $64.76 453,783
2024-04-26 $65.30 $65.61 $65.29 $65.54 $65.54 507,940
2024-04-25 $64.32 $65.13 $64.26 $65.05 $65.05 682,786
2024-04-24 $65.53 $65.53 $65.05 $65.30 $65.30 533,529
2024-04-23 $65.01 $65.58 $64.80 $65.50 $65.50 475,088
2024-04-22 $64.50 $65.04 $64.39 $64.82 $64.82 535,181
2024-04-19 $64.14 $64.36 $63.93 $64.13 $64.13 1,062,739
2024-04-18 $64.24 $64.51 $63.98 $64.09 $64.09 572,817
2024-04-17 $64.49 $64.55 $63.91 $64.23 $64.23 828,186
2024-04-16 $64.28 $64.46 $63.95 $64.14 $64.14 674,385
2024-04-15 $65.80 $65.82 $64.69 $64.80 $64.80 602,967
2024-04-12 $65.58 $65.78 $64.94 $65.02 $65.02 590,002
2024-04-11 $66.21 $66.21 $65.42 $66.12 $66.12 521,316
2024-04-10 $65.95 $66.27 $65.72 $65.97 $65.97 879,964
2024-04-09 $67.13 $67.21 $66.56 $66.88 $66.88 602,701
2024-04-08 $66.93 $66.98 $66.72 $66.83 $66.83 639,359
2024-04-05 $66.22 $66.66 $66.07 $66.52 $66.52 1,277,652
2024-04-04 $67.24 $67.32 $66.21 $66.27 $66.27 543,424
2024-04-03 $66.29 $66.90 $66.29 $66.79 $66.79 677,070
2024-04-02 $66.37 $66.42 $66.21 $66.39 $66.39 1,077,455
2024-04-01 $67.09 $67.15 $66.72 $66.85 $66.85 912,111
2024-03-28 $67.05 $67.22 $67.05 $67.13 $67.13 829,269
2024-03-27 $66.97 $67.27 $66.90 $67.27 $67.27 630,847
2024-03-26 $67.07 $67.07 $66.82 $66.82 $66.82 547,711
2024-03-25 $66.68 $66.97 $66.68 $66.74 $66.74 932,622
2024-03-22 $67.04 $67.05 $66.79 $66.85 $66.85 468,966
2024-03-21 $67.18 $67.27 $67.04 $67.04 $67.04 647,326
2024-03-20 $66.34 $67.15 $66.27 $67.09 $67.09 1,296,759
2024-03-19 $66.22 $66.53 $66.11 $66.38 $66.38 1,173,861
2024-03-18 $66.47 $66.52 $66.20 $66.25 $66.25 661,811
2024-03-15 $66.30 $66.44 $66.07 $66.26 $66.26 584,035
2024-03-14 $66.75 $66.75 $65.98 $66.24 $66.24 1,359,534
2024-03-13 $66.63 $66.87 $66.62 $66.73 $66.73 579,868
2024-03-12 $66.35 $66.69 $66.06 $66.68 $66.68 829,310
2024-03-11 $66.11 $66.23 $65.88 $66.22 $66.22 569,880
2024-03-08 $67.01 $67.06 $66.46 $66.56 $66.56 693,705
2024-03-07 $66.50 $66.85 $66.44 $66.78 $66.78 953,181
2024-03-06 $65.95 $66.19 $65.84 $66.00 $66.00 634,450
2024-03-05 $65.39 $65.60 $65.04 $65.22 $65.22 786,629
2024-03-04 $65.26 $65.45 $65.21 $65.33 $65.33 821,191
2024-03-01 $65.15 $65.53 $64.88 $65.52 $65.52 943,785
2024-02-29 $65.04 $65.12 $64.57 $64.87 $64.87 1,221,582
2024-02-28 $64.65 $64.80 $64.59 $64.67 $64.67 534,525
2024-02-27 $64.97 $65.11 $64.91 $65.07 $65.07 572,921
2024-02-26 $65.05 $65.06 $64.78 $64.93 $64.93 660,860
2024-02-23 $65.01 $65.11 $64.89 $65.01 $65.01 532,098
2024-02-22 $64.73 $64.96 $64.66 $64.93 $64.93 806,141
2024-02-21 $64.08 $64.27 $63.95 $64.24 $64.24 667,907
2024-02-20 $64.36 $64.41 $64.06 $64.19 $64.19 699,212
2024-02-16 $63.94 $64.28 $63.80 $64.02 $64.02 676,257
2024-02-15 $63.46 $63.94 $63.44 $63.92 $63.92 1,020,848
2024-02-14 $62.87 $63.19 $62.81 $63.17 $63.17 769,141
2024-02-13 $62.79 $62.86 $62.19 $62.44 $62.44 1,463,799
2024-02-12 $63.41 $63.73 $63.39 $63.52 $63.52 477,577
2024-02-09 $63.19 $63.43 $63.05 $63.42 $63.42 532,398
2024-02-08 $63.17 $63.22 $62.96 $63.20 $63.20 640,992
2024-02-07 $63.30 $63.36 $63.14 $63.29 $63.29 637,238
2024-02-06 $62.87 $63.31 $62.81 $63.31 $63.31 866,382
2024-02-05 $62.93 $63.02 $62.57 $62.88 $62.88 774,994
2024-02-02 $63.32 $63.36 $63.02 $63.31 $63.31 882,108
2024-02-01 $63.37 $63.84 $63.25 $63.81 $63.81 964,937
2024-01-31 $63.83 $64.00 $63.12 $63.22 $63.22 750,877
2024-01-30 $63.52 $63.62 $63.28 $63.58 $63.58 461,284
2024-01-29 $63.23 $63.70 $63.14 $63.64 $63.64 418,460
2024-01-26 $63.32 $63.41 $63.21 $63.30 $63.30 464,298
2024-01-25 $63.03 $63.03 $62.70 $63.02 $63.02 570,137
2024-01-24 $63.21 $63.25 $62.80 $62.82 $62.82 674,867
2024-01-23 $62.27 $62.46 $62.14 $62.41 $62.41 629,812
2024-01-22 $62.50 $62.73 $62.42 $62.51 $62.51 563,710
2024-01-19 $61.99 $62.33 $61.77 $62.33 $62.33 435,009
2024-01-18 $61.87 $62.16 $61.75 $62.16 $62.16 818,965
2024-01-17 $61.48 $61.65 $61.23 $61.63 $61.63 504,527
2024-01-16 $62.56 $62.64 $62.14 $62.26 $62.26 658,232
2024-01-12 $63.50 $63.72 $63.21 $63.34 $63.34 670,519
2024-01-11 $63.30 $63.33 $62.53 $63.07 $63.07 1,085,447
2024-01-10 $63.04 $63.24 $62.98 $63.15 $63.15 401,854
2024-01-09 $62.83 $62.93 $62.71 $62.79 $62.79 480,986
2024-01-08 $62.78 $63.35 $62.72 $63.35 $63.35 582,380
2024-01-05 $62.54 $63.22 $62.50 $62.66 $62.66 716,583
2024-01-04 $62.50 $62.93 $62.48 $62.66 $62.66 502,793
2024-01-03 $62.41 $62.67 $62.15 $62.47 $62.47 612,141
2024-01-02 $63.11 $63.29 $62.87 $62.94 $62.94 873,370
2023-12-29 $63.66 $63.89 $63.54 $63.66 $63.66 1,164,656
2023-12-28 $63.82 $63.95 $63.60 $63.64 $63.64 1,048,352
2023-12-27 $63.51 $63.84 $63.48 $63.79 $63.79 605,032
2023-12-26 $63.19 $63.54 $63.11 $63.46 $63.46 496,615
2023-12-22 $63.16 $63.32 $62.95 $63.11 $63.11 804,310
2023-12-21 $62.66 $62.98 $62.55 $62.95 $62.95 518,610
2023-12-20 $62.70 $62.83 $61.97 $61.99 $61.99 1,521,292
2023-12-19 $63.33 $63.55 $63.31 $63.55 $62.67 665,768
2023-12-18 $63.03 $63.10 $62.76 $62.93 $62.06 609,852
2023-12-15 $63.10 $63.19 $62.72 $62.76 $61.89 471,580
2023-12-14 $63.22 $63.58 $63.10 $63.38 $62.50 804,060
2023-12-13 $61.87 $62.82 $61.57 $62.80 $61.93 866,161
2023-12-12 $61.64 $61.81 $61.44 $61.81 $61.81 620,994
2023-12-11 $61.61 $61.81 $61.51 $61.78 $61.78 1,385,199
2023-12-08 $61.33 $61.74 $61.33 $61.66 $61.66 482,023
2023-12-07 $61.34 $61.63 $61.09 $61.49 $61.49 425,368
2023-12-06 $61.66 $61.77 $61.18 $61.19 $61.19 492,217
2023-12-05 $61.14 $61.30 $61.01 $61.05 $61.05 717,429
2023-12-04 $61.20 $61.46 $61.10 $61.30 $61.30 558,903
2023-12-01 $61.08 $61.82 $61.05 $61.82 $61.82 479,132
2023-11-30 $61.15 $61.23 $60.88 $61.11 $61.11 613,110
2023-11-29 $61.19 $61.38 $60.98 $61.16 $61.16 394,524
2023-11-28 $60.83 $61.19 $60.73 $61.02 $61.02 363,814
2023-11-27 $60.98 $61.02 $60.80 $60.97 $60.97 962,656
2023-11-24 $60.88 $61.16 $60.88 $61.14 $61.14 237,295
2023-11-22 $60.63 $60.69 $60.37 $60.69 $60.69 513,853
2023-11-21 $60.78 $60.85 $60.49 $60.56 $60.56 328,519
2023-11-20 $60.52 $60.88 $60.49 $60.81 $60.81 343,466
2023-11-17 $60.32 $60.60 $60.23 $60.57 $60.57 561,879
2023-11-16 $59.75 $59.98 $59.58 $59.76 $59.76 624,081
2023-11-15 $60.02 $60.23 $59.88 $59.91 $59.91 455,035
2023-11-14 $59.48 $60.07 $59.47 $60.00 $60.00 558,031
2023-11-13 $58.05 $58.53 $57.97 $58.44 $58.44 607,725
2023-11-10 $58.01 $58.31 $57.59 $58.28 $58.28 675,383
2023-11-09 $58.57 $58.68 $58.00 $58.03 $58.03 456,484
2023-11-08 $58.10 $58.27 $57.83 $58.03 $58.03 523,214
2023-11-07 $58.09 $58.24 $57.93 $58.12 $58.12 1,173,944
2023-11-06 $58.79 $58.83 $58.40 $58.54 $58.54 584,970
2023-11-03 $58.67 $59.00 $58.63 $58.83 $58.83 1,068,067
2023-11-02 $57.88 $58.15 $57.73 $58.15 $58.15 620,603
2023-11-01 $56.48 $56.88 $56.33 $56.87 $56.87 1,036,811
2023-10-31 $56.25 $56.41 $56.06 $56.35 $56.35 1,319,659
2023-10-30 $56.04 $56.17 $55.80 $56.14 $56.14 790,100
2023-10-27 $56.00 $56.01 $55.31 $55.44 $55.44 1,000,483
2023-10-26 $55.90 $55.96 $55.41 $55.62 $55.62 838,886
2023-10-25 $56.23 $56.41 $55.92 $55.98 $55.98 1,217,443
2023-10-24 $56.27 $56.52 $56.18 $56.42 $56.42 634,775
2023-10-23 $55.94 $56.55 $55.69 $56.19 $56.19 787,000
2023-10-20 $56.50 $56.61 $56.15 $56.16 $56.16 1,554,843
2023-10-19 $56.98 $57.29 $56.60 $56.71 $56.71 904,943
2023-10-18 $57.68 $57.73 $57.09 $57.18 $57.18 510,719
2023-10-17 $57.61 $58.40 $57.61 $58.17 $58.17 917,820
2023-10-16 $57.82 $58.18 $57.73 $58.16 $58.16 533,693
2023-10-13 $58.09 $58.18 $57.56 $57.69 $57.69 468,434
2023-10-12 $58.86 $58.87 $57.99 $58.23 $58.23 379,526
2023-10-11 $58.83 $58.90 $58.43 $58.77 $58.77 466,048
2023-10-10 $58.35 $58.73 $58.31 $58.54 $58.54 375,218
2023-10-09 $57.30 $57.83 $57.23 $57.76 $57.76 297,348
2023-10-06 $57.07 $57.93 $56.70 $57.80 $57.80 728,850
2023-10-05 $56.98 $57.25 $56.82 $57.19 $57.19 1,014,062
2023-10-04 $56.69 $56.73 $56.17 $56.65 $56.65 1,522,842
2023-10-03 $56.82 $56.96 $56.43 $56.61 $56.61 1,383,063
2023-10-02 $58.05 $58.05 $57.20 $57.36 $57.36 672,227
2023-09-29 $58.95 $59.01 $58.16 $58.28 $58.28 1,160,331
2023-09-28 $58.08 $58.64 $57.97 $58.46 $58.46 579,694
2023-09-27 $58.35 $58.38 $57.62 $57.98 $57.98 841,057
2023-09-26 $58.43 $58.63 $58.08 $58.11 $58.11 511,351
2023-09-25 $58.70 $58.96 $58.54 $58.93 $58.93 469,728
2023-09-22 $59.42 $59.59 $59.08 $59.13 $59.13 417,050
2023-09-21 $59.55 $59.61 $59.06 $59.09 $59.09 892,971
2023-09-20 $60.50 $60.79 $60.04 $60.06 $60.06 729,633
2023-09-19 $60.35 $60.45 $60.08 $60.24 $60.24 400,472
2023-09-18 $60.24 $60.30 $60.00 $60.20 $60.20 791,584
2023-09-15 $60.65 $60.87 $60.42 $60.47 $60.47 429,672
2023-09-14 $60.27 $60.64 $60.22 $60.62 $60.62 277,217
2023-09-13 $59.83 $59.98 $59.67 $59.79 $59.79 270,302
2023-09-12 $59.86 $60.15 $59.86 $59.95 $59.95 311,493
2023-09-11 $60.07 $60.23 $59.90 $60.16 $60.16 317,498
2023-09-08 $59.57 $59.75 $59.48 $59.56 $59.56 311,608
2023-09-07 $59.70 $59.79 $59.47 $59.63 $59.63 860,447
2023-09-06 $60.00 $60.15 $59.66 $59.87 $59.87 420,387
2023-09-05 $60.46 $60.46 $60.07 $60.08 $60.08 296,842
2023-09-01 $61.07 $61.08 $60.43 $60.60 $60.60 257,420
2023-08-31 $60.83 $60.85 $60.39 $60.56 $60.56 767,399
2023-08-30 $60.82 $61.01 $60.66 $60.76 $60.76 734,725
2023-08-29 $59.83 $60.77 $59.83 $60.74 $60.74 403,546
2023-08-28 $59.71 $59.99 $59.71 $59.96 $59.96 634,246
2023-08-25 $59.37 $59.59 $58.82 $59.34 $59.34 402,485
2023-08-24 $59.49 $59.67 $58.98 $59.01 $59.01 736,325
2023-08-23 $59.31 $59.90 $59.31 $59.78 $59.78 452,053
2023-08-22 $59.50 $59.51 $59.10 $59.16 $59.16 764,815
2023-08-21 $59.25 $59.31 $58.93 $59.25 $59.25 960,395
2023-08-18 $58.66 $59.18 $58.60 $59.08 $59.08 639,365
2023-08-17 $59.73 $59.75 $59.03 $59.10 $59.10 419,054
2023-08-16 $59.78 $60.02 $59.51 $59.52 $59.52 498,258
2023-08-15 $60.40 $60.47 $59.89 $59.98 $59.98 447,150
2023-08-14 $60.50 $60.86 $60.31 $60.81 $60.81 397,163
2023-08-11 $61.01 $61.24 $60.93 $61.06 $61.06 311,014
2023-08-10 $61.76 $62.13 $61.33 $61.37 $61.37 343,031
2023-08-09 $61.26 $61.41 $61.05 $61.21 $61.21 430,350
2023-08-08 $60.86 $61.21 $60.69 $61.15 $61.15 465,839
2023-08-07 $61.44 $61.59 $61.21 $61.59 $61.59 320,704
2023-08-04 $61.21 $61.71 $61.03 $61.08 $61.08 381,581
2023-08-03 $60.58 $61.05 $60.53 $60.88 $60.88 382,930
2023-08-02 $61.55 $61.56 $61.00 $61.10 $61.10 451,502
2023-08-01 $62.37 $62.54 $62.07 $62.24 $62.24 474,288
2023-07-31 $63.00 $63.20 $62.90 $62.95 $62.95 541,461
2023-07-28 $62.93 $63.17 $62.81 $62.95 $62.95 398,637
2023-07-27 $63.18 $63.18 $62.43 $62.49 $62.49 411,272
2023-07-26 $62.24 $62.89 $62.24 $62.74 $62.74 374,710
2023-07-25 $62.40 $62.66 $62.34 $62.56 $62.56 303,256
2023-07-24 $62.37 $62.59 $62.31 $62.41 $62.41 238,125
2023-07-21 $62.56 $62.61 $62.39 $62.53 $62.53 635,396
2023-07-20 $62.69 $62.77 $62.36 $62.47 $62.47 493,145
2023-07-19 $62.82 $62.96 $62.61 $62.75 $62.75 1,149,048
2023-07-18 $62.40 $62.81 $62.36 $62.78 $62.78 347,862
2023-07-17 $62.09 $62.39 $62.00 $62.34 $62.34 471,081
2023-07-14 $62.69 $62.73 $62.35 $62.41 $62.41 357,930
2023-07-13 $62.46 $62.84 $62.44 $62.75 $62.75 1,190,122
2023-07-12 $61.45 $61.85 $61.35 $61.82 $61.82 663,619
2023-07-11 $60.35 $60.65 $60.22 $60.64 $60.64 450,128
2023-07-10 $59.78 $60.11 $59.78 $60.10 $60.10 552,334
2023-07-07 $59.50 $60.17 $59.48 $59.93 $59.93 783,095
2023-07-06 $59.59 $59.64 $59.07 $59.36 $59.36 437,121
2023-07-05 $60.69 $60.69 $60.39 $60.43 $60.43 674,299
2023-07-03 $61.07 $61.21 $61.03 $61.12 $61.12 276,497
2023-06-30 $60.91 $61.14 $60.84 $61.12 $61.12 391,923
2023-06-29 $60.14 $60.39 $60.09 $60.39 $60.39 316,845
2023-06-28 $60.33 $60.52 $60.25 $60.47 $60.47 388,277
2023-06-27 $60.01 $60.40 $59.85 $60.38 $60.38 430,215
2023-06-26 $59.79 $60.01 $59.79 $59.91 $59.91 455,674
2023-06-23 $59.68 $59.91 $59.63 $59.78 $59.78 589,883
2023-06-22 $60.78 $60.78 $60.58 $60.73 $60.73 283,362
2023-06-21 $60.89 $61.30 $60.79 $61.13 $61.13 319,779
2023-06-20 $61.21 $61.22 $60.85 $60.99 $60.99 479,945
2023-06-16 $62.23 $62.23 $61.79 $61.83 $61.83 340,396
2023-06-15 $61.31 $61.99 $61.26 $61.95 $61.95 342,180
2023-06-14 $61.47 $61.66 $61.06 $61.34 $61.34 575,985
2023-06-13 $61.11 $61.29 $61.03 $61.16 $61.16 513,765
2023-06-12 $60.50 $60.60 $60.36 $60.57 $60.57 471,467
2023-06-09 $60.40 $60.46 $60.23 $60.34 $60.34 762,943
2023-06-08 $60.11 $60.41 $59.96 $60.38 $60.38 427,542
2023-06-07 $60.15 $60.36 $59.78 $59.80 $59.80 681,839
2023-06-06 $61.03 $61.48 $61.00 $61.47 $60.38 256,643
2023-06-05 $61.20 $61.24 $60.89 $60.96 $59.88 450,382
2023-06-02 $61.22 $61.33 $61.10 $61.29 $60.20 480,201
2023-06-01 $59.91 $60.50 $59.84 $60.46 $59.38 512,257
2023-05-31 $59.59 $59.66 $59.14 $59.59 $58.53 764,382
2023-05-30 $60.60 $60.60 $59.99 $60.16 $59.09 428,483
2023-05-26 $60.45 $60.77 $60.41 $60.73 $59.65 479,614
2023-05-25 $60.28 $60.30 $59.95 $60.17 $59.10 444,778
2023-05-24 $60.66 $60.66 $60.29 $60.36 $59.29 810,932
2023-05-23 $61.63 $61.69 $61.21 $61.22 $60.13 360,580
2023-05-22 $62.00 $62.22 $61.99 $62.08 $60.98 264,143
2023-05-19 $62.01 $62.21 $61.93 $62.06 $60.96 430,602
2023-05-18 $61.72 $61.77 $61.41 $61.75 $60.65 288,418
2023-05-17 $61.72 $61.92 $61.41 $61.87 $60.77 438,532
2023-05-16 $61.97 $62.03 $61.58 $61.61 $60.51 273,830
2023-05-15 $61.95 $62.25 $61.88 $62.24 $61.13 338,084
2023-05-12 $61.97 $61.98 $61.50 $61.74 $60.64 529,300
2023-05-11 $61.73 $61.87 $61.45 $61.87 $60.77 696,682
2023-05-10 $62.31 $62.31 $61.71 $62.08 $60.98 430,700
2023-05-09 $61.93 $62.29 $61.89 $62.23 $61.12 1,105,587
2023-05-08 $62.56 $62.56 $62.32 $62.40 $62.40 555,013
2023-05-05 $61.76 $62.48 $61.74 $62.40 $62.40 285,764
2023-05-04 $61.38 $61.62 $61.23 $61.43 $61.43 685,373
2023-05-03 $61.56 $61.94 $61.50 $61.52 $61.52 373,334
2023-05-02 $61.51 $61.51 $61.00 $61.36 $61.36 715,078
2023-05-01 $62.16 $62.35 $62.02 $62.06 $62.06 619,642
2023-04-28 $61.65 $62.16 $61.64 $62.16 $62.16 2,246,558
2023-04-27 $61.66 $62.11 $61.54 $62.11 $62.11 374,995
2023-04-26 $61.72 $61.73 $61.26 $61.35 $61.35 613,564
2023-04-25 $62.01 $62.02 $61.38 $61.40 $61.40 502,592
2023-04-24 $62.18 $62.32 $62.14 $62.30 $62.30 435,337
2023-04-21 $61.98 $62.19 $61.68 $62.19 $62.19 562,881
2023-04-20 $61.76 $62.06 $61.76 $61.92 $61.92 504,222
2023-04-19 $61.80 $61.99 $61.80 $61.91 $61.91 321,302
2023-04-18 $62.15 $62.22 $62.00 $62.16 $62.16 476,997
2023-04-17 $61.81 $61.87 $61.56 $61.85 $61.85 362,521
2023-04-14 $62.17 $62.33 $61.69 $61.93 $61.93 329,120
2023-04-13 $61.90 $62.22 $61.83 $62.22 $62.22 310,607
2023-04-12 $61.54 $61.66 $61.20 $61.38 $61.38 422,226
2023-04-11 $60.92 $61.12 $60.86 $61.02 $61.02 348,044
2023-04-10 $60.35 $60.78 $60.28 $60.78 $60.78 360,673
2023-04-06 $60.47 $60.91 $60.41 $60.74 $60.74 464,611
2023-04-05 $60.67 $60.81 $60.32 $60.55 $60.55 651,833
2023-04-04 $61.05 $61.21 $60.83 $60.98 $60.98 596,185
2023-04-03 $60.66 $61.03 $60.61 $61.00 $61.00 688,479
2023-03-31 $60.33 $60.60 $60.30 $60.47 $60.47 578,327
2023-03-30 $60.19 $60.24 $60.03 $60.17 $60.17 332,720
2023-03-29 $59.38 $59.53 $59.26 $59.50 $59.50 449,976
2023-03-28 $58.66 $58.89 $58.63 $58.78 $58.78 375,053
2023-03-27 $58.64 $58.78 $58.38 $58.70 $58.70 957,402
2023-03-24 $57.95 $58.22 $57.62 $58.19 $58.19 506,055
2023-03-23 $58.81 $59.21 $58.10 $58.38 $58.38 527,539
2023-03-22 $58.66 $59.28 $58.30 $58.30 $58.30 426,554
2023-03-21 $58.59 $58.70 $58.30 $58.61 $58.61 312,048
2023-03-20 $57.48 $57.96 $57.45 $57.81 $57.81 550,133
2023-03-17 $57.15 $57.25 $56.73 $56.98 $56.98 586,071
2023-03-16 $56.49 $57.64 $56.42 $57.63 $57.63 627,964
2023-03-15 $56.45 $56.87 $56.06 $56.81 $56.81 766,780
2023-03-14 $58.37 $58.58 $58.11 $58.53 $58.53 451,111
2023-03-13 $57.59 $58.28 $57.44 $57.83 $57.83 665,303
2023-03-10 $58.86 $58.98 $58.16 $58.18 $58.18 1,077,495
2023-03-09 $59.47 $59.65 $58.78 $58.86 $58.86 390,806
2023-03-08 $59.22 $59.54 $59.14 $59.32 $59.32 537,207
2023-03-07 $60.02 $60.02 $58.97 $59.06 $59.06 446,643
2023-03-06 $60.15 $60.35 $60.04 $60.13 $60.13 290,134
2023-03-03 $59.74 $60.31 $59.59 $60.24 $60.24 373,330
2023-03-02 $58.92 $59.47 $58.89 $59.43 $59.43 337,573
2023-03-01 $59.43 $59.51 $59.08 $59.33 $59.33 530,161
2023-02-28 $59.23 $59.34 $58.96 $58.97 $58.97 481,178
2023-02-27 $59.36 $59.53 $59.19 $59.39 $59.39 909,353
2023-02-24 $58.79 $58.81 $58.43 $58.72 $58.72 309,594
2023-02-23 $59.52 $59.69 $59.08 $59.61 $59.61 337,453
2023-02-22 $59.54 $59.63 $59.18 $59.27 $59.27 410,118
2023-02-21 $59.95 $60.11 $59.60 $59.65 $59.65 433,093
2023-02-17 $59.99 $60.42 $59.86 $60.37 $60.37 310,042
2023-02-16 $60.07 $60.64 $59.98 $60.28 $60.28 376,578
2023-02-15 $60.22 $60.60 $60.08 $60.60 $60.60 269,907
2023-02-14 $60.47 $61.12 $60.29 $60.87 $60.87 396,081
2023-02-13 $60.27 $60.77 $60.22 $60.77 $60.77 638,735
2023-02-10 $60.25 $60.27 $59.95 $60.22 $60.22 317,090
2023-02-09 $61.23 $61.24 $60.29 $60.43 $60.43 490,994
2023-02-08 $60.63 $60.71 $60.24 $60.38 $60.38 438,649
2023-02-07 $59.94 $60.79 $59.79 $60.72 $60.72 381,835
2023-02-06 $60.24 $60.35 $59.93 $60.20 $60.20 276,541
2023-02-03 $60.72 $61.27 $60.67 $60.79 $60.79 882,310
2023-02-02 $61.67 $61.70 $61.06 $61.42 $61.42 511,735
2023-02-01 $60.90 $61.69 $60.44 $61.44 $61.44 598,888
2023-01-31 $60.39 $60.97 $60.28 $60.97 $60.97 1,627,921
2023-01-30 $60.76 $60.98 $60.52 $60.55 $60.55 731,385
2023-01-27 $60.74 $61.12 $60.68 $60.98 $60.98 266,151
2023-01-26 $61.09 $61.10 $60.56 $61.07 $61.07 538,776
2023-01-25 $60.43 $61.01 $60.31 $60.97 $60.97 444,392
2023-01-24 $60.37 $60.72 $60.15 $60.63 $60.63 499,760
2023-01-23 $60.21 $60.70 $60.14 $60.66 $60.66 1,704,541
2023-01-20 $59.80 $60.41 $59.66 $60.41 $60.41 4,866,476
2023-01-19 $59.71 $59.96 $59.47 $59.84 $59.84 12,929,786
2023-01-18 $60.72 $60.85 $59.86 $59.89 $59.89 7,596,883
2023-01-17 $60.13 $60.34 $59.97 $60.14 $60.14 804,004
2023-01-13 $59.33 $59.94 $59.33 $59.93 $59.93 505,794
2023-01-12 $59.26 $59.71 $58.66 $59.63 $59.63 647,521
2023-01-11 $58.60 $58.76 $58.42 $58.72 $58.72 576,923
2023-01-10 $58.13 $58.33 $57.95 $58.33 $58.33 684,975
2023-01-09 $58.42 $58.73 $58.15 $58.19 $58.19 813,671
2023-01-06 $56.83 $57.99 $56.51 $57.96 $57.96 615,239
2023-01-05 $56.53 $56.71 $56.38 $56.51 $56.51 340,857
2023-01-04 $57.12 $57.25 $56.76 $57.10 $57.10 585,434
2023-01-03 $56.54 $56.89 $56.09 $56.33 $56.33 581,643
2022-12-30 $56.19 $56.38 $55.87 $55.98 $55.98 881,866
2022-12-29 $56.22 $56.62 $56.15 $56.50 $56.50 673,960
2022-12-28 $56.35 $56.48 $55.60 $55.61 $55.61 772,218
2022-12-27 $56.21 $56.40 $56.04 $56.19 $56.19 963,114
2022-12-23 $55.76 $56.15 $55.66 $56.07 $56.07 1,199,329
2022-12-22 $56.11 $56.12 $55.35 $55.87 $55.87 812,714
2022-12-21 $56.08 $56.48 $56.02 $56.31 $56.31 670,587
2022-12-20 $55.59 $55.97 $55.52 $55.74 $55.74 941,016
2022-12-19 $55.89 $55.91 $55.35 $55.52 $55.52 807,636
2022-12-16 $55.74 $55.95 $55.43 $55.69 $55.69 832,926
2022-12-15 $56.93 $56.95 $55.96 $56.18 $56.18 1,250,413
2022-12-14 $57.74 $58.12 $57.22 $57.62 $57.62 970,502
2022-12-13 $58.45 $58.55 $57.49 $57.68 $57.68 944,809
2022-12-12 $57.13 $57.23 $56.88 $57.20 $56.87 805,517
2022-12-09 $57.15 $57.48 $57.03 $57.07 $56.74 920,527
2022-12-08 $56.78 $57.09 $56.63 $57.00 $56.67 376,451
2022-12-07 $56.75 $56.97 $56.54 $56.74 $56.74 1,048,364
2022-12-06 $57.16 $57.29 $56.53 $56.73 $56.73 499,746
2022-12-05 $57.74 $57.90 $56.96 $57.09 $57.09 705,938
2022-12-02 $57.44 $58.12 $57.44 $57.92 $57.92 480,159
2022-12-01 $58.07 $58.20 $57.70 $57.96 $57.96 483,180
2022-11-30 $56.89 $57.63 $56.33 $57.48 $57.48 1,124,818
2022-11-29 $56.45 $56.74 $56.30 $56.47 $56.47 1,913,079
2022-11-28 $56.78 $57.04 $56.29 $56.40 $56.40 893,140
2022-11-25 $56.96 $57.26 $56.93 $57.15 $57.15 281,702
2022-11-23 $56.38 $56.97 $56.38 $56.90 $56.90 435,254
2022-11-22 $55.81 $56.30 $55.77 $56.30 $56.30 579,094
2022-11-21 $55.42 $55.54 $55.19 $55.45 $55.45 921,000
2022-11-18 $56.00 $56.05 $55.69 $55.90 $55.90 1,037,589
2022-11-17 $55.12 $55.81 $55.12 $55.79 $55.79 668,360
2022-11-16 $56.03 $56.10 $55.67 $55.83 $55.83 719,935
2022-11-15 $56.52 $56.60 $55.53 $56.02 $56.02 1,075,401
2022-11-14 $55.85 $56.12 $55.64 $55.68 $55.68 1,251,482
2022-11-11 $55.67 $56.38 $55.52 $56.30 $56.30 585,607
2022-11-10 $54.29 $55.22 $54.15 $55.19 $55.19 995,060
2022-11-09 $52.73 $53.09 $52.26 $52.26 $52.26 2,051,774
2022-11-08 $52.81 $53.43 $52.70 $53.07 $53.07 1,100,176
2022-11-07 $52.55 $52.71 $52.29 $52.53 $52.53 783,298
2022-11-04 $51.81 $52.40 $51.56 $52.29 $52.29 1,156,112
2022-11-03 $50.11 $50.62 $50.05 $50.41 $50.41 4,546,407
2022-11-02 $51.64 $52.30 $50.80 $50.80 $50.80 915,107
2022-11-01 $52.19 $52.26 $51.38 $51.62 $51.62 1,827,350
2022-10-31 $51.20 $51.29 $51.03 $51.17 $51.17 2,173,445
2022-10-28 $51.08 $51.63 $50.97 $51.63 $51.63 752,958
2022-10-27 $51.48 $51.88 $51.18 $51.22 $51.22 2,020,788
2022-10-26 $51.14 $51.96 $51.07 $51.60 $51.60 1,783,295
2022-10-25 $50.25 $51.10 $50.25 $51.03 $51.03 790,505
2022-10-24 $49.80 $50.15 $49.50 $49.97 $49.97 730,593
2022-10-21 $48.62 $50.01 $48.50 $49.97 $49.97 2,225,282
2022-10-20 $49.25 $49.82 $48.94 $49.07 $49.07 1,221,204
2022-10-19 $49.34 $49.52 $48.84 $49.18 $49.18 2,456,067
2022-10-18 $50.18 $50.21 $49.42 $49.79 $49.79 1,243,783
2022-10-17 $49.30 $49.66 $49.28 $49.44 $49.44 1,596,462
2022-10-14 $49.28 $49.44 $48.17 $48.25 $48.25 1,436,967
2022-10-13 $47.15 $49.23 $47.01 $49.06 $49.06 1,749,336
2022-10-12 $47.99 $48.24 $47.84 $48.01 $48.01 1,864,035
2022-10-11 $48.41 $48.92 $48.00 $48.15 $48.15 1,227,483
2022-10-10 $49.01 $49.01 $48.44 $48.72 $48.72 2,769,207
2022-10-07 $49.59 $49.64 $48.82 $49.01 $49.01 1,629,759
2022-10-06 $50.16 $50.40 $49.76 $49.83 $49.83 2,179,973
2022-10-05 $50.50 $50.98 $50.11 $50.68 $50.68 1,918,921
2022-10-04 $50.62 $51.37 $50.56 $51.32 $51.32 673,193
2022-10-03 $48.86 $49.58 $48.67 $49.44 $49.44 1,008,017
2022-09-30 $48.31 $48.96 $48.23 $48.31 $48.31 2,336,684
2022-09-29 $48.42 $48.51 $47.79 $48.47 $48.47 2,958,052
2022-09-28 $47.96 $49.23 $47.79 $49.11 $49.11 1,740,251
2022-09-27 $48.49 $48.69 $47.66 $48.00 $48.00 2,531,060
2022-09-26 $48.54 $48.93 $48.00 $48.25 $48.25 1,413,037
2022-09-23 $49.54 $49.56 $48.65 $49.00 $49.00 3,384,842
2022-09-22 $51.07 $51.15 $50.48 $50.70 $50.70 2,573,076
2022-09-21 $51.57 $51.90 $50.87 $50.91 $50.91 1,163,413
2022-09-20 $51.76 $51.81 $51.26 $51.55 $51.55 1,457,487
2022-09-19 $51.64 $52.50 $51.63 $52.50 $52.50 852,096
2022-09-16 $52.15 $52.44 $51.96 $52.28 $52.28 1,056,604
2022-09-15 $52.73 $53.17 $52.52 $52.64 $52.64 1,096,152
2022-09-14 $53.08 $53.32 $52.81 $53.15 $53.15 453,787
2022-09-13 $53.75 $54.05 $52.85 $52.92 $52.92 913,186
2022-09-12 $54.67 $55.03 $54.66 $54.79 $54.79 552,578
2022-09-09 $53.59 $54.10 $53.59 $54.08 $54.08 625,692
2022-09-08 $52.08 $52.76 $51.97 $52.74 $52.74 1,190,878
2022-09-07 $51.74 $52.60 $51.71 $52.60 $52.60 724,675
2022-09-06 $52.55 $52.60 $51.99 $52.14 $52.14 894,020
2022-09-02 $53.04 $53.43 $52.16 $52.31 $52.31 875,396
2022-09-01 $52.70 $52.70 $52.04 $52.61 $52.61 1,773,280
2022-08-31 $53.70 $53.87 $53.31 $53.34 $53.34 1,022,934
2022-08-30 $54.50 $54.51 $53.58 $53.72 $53.72 600,456
2022-08-29 $54.13 $54.38 $53.99 $54.16 $54.16 316,971
2022-08-26 $55.78 $55.79 $54.23 $54.25 $54.25 696,018
2022-08-25 $55.28 $55.75 $55.21 $55.75 $55.75 582,537
2022-08-24 $54.84 $55.30 $54.76 $55.15 $55.15 948,718
2022-08-23 $54.80 $55.40 $54.78 $55.00 $55.00 591,817
2022-08-22 $55.29 $55.29 $54.78 $54.91 $54.91 451,542
2022-08-19 $56.24 $56.24 $55.74 $55.88 $55.88 541,388
2022-08-18 $56.82 $56.83 $56.49 $56.68 $56.68 378,464
2022-08-17 $56.77 $57.12 $56.52 $56.85 $56.85 424,738
2022-08-16 $56.99 $57.40 $56.95 $57.34 $57.34 497,415
2022-08-15 $57.12 $57.33 $57.04 $57.32 $57.32 244,124
2022-08-12 $57.31 $57.67 $57.17 $57.67 $57.67 358,876
2022-08-11 $57.52 $57.67 $57.16 $57.27 $57.27 325,998
2022-08-10 $57.04 $57.38 $56.86 $57.21 $57.21 530,844
2022-08-09 $56.18 $56.22 $55.78 $55.89 $55.89 712,488
2022-08-08 $56.45 $56.65 $56.10 $56.21 $56.21 528,467
2022-08-05 $55.71 $56.07 $55.60 $55.99 $55.99 599,223
2022-08-04 $56.25 $56.50 $56.16 $56.42 $56.42 570,797
2022-08-03 $56.02 $56.22 $55.72 $56.12 $56.12 351,446
2022-08-02 $56.23 $56.37 $55.77 $55.79 $55.79 1,406,486
2022-08-01 $56.63 $56.90 $56.39 $56.62 $56.62 546,053
2022-07-29 $56.01 $56.66 $55.90 $56.66 $56.66 996,618
2022-07-28 $55.43 $55.95 $55.15 $55.90 $55.90 590,213
2022-07-27 $54.79 $55.60 $54.63 $55.52 $55.52 617,200
2022-07-26 $54.61 $54.68 $54.26 $54.29 $54.29 862,088
2022-07-25 $55.00 $55.08 $54.74 $55.04 $55.04 720,014
2022-07-22 $54.99 $55.28 $54.39 $54.59 $54.59 597,884
2022-07-21 $54.06 $54.78 $54.02 $54.74 $54.74 1,142,075
2022-07-20 $54.31 $54.46 $53.91 $54.17 $54.17 590,989
2022-07-19 $53.93 $54.43 $53.91 $54.40 $54.40 479,188
2022-07-18 $53.43 $53.64 $52.92 $53.00 $53.00 684,161
2022-07-15 $52.38 $52.72 $52.06 $52.69 $52.69 827,670
2022-07-14 $51.59 $51.97 $51.15 $51.90 $51.90 2,921,918
2022-07-13 $52.22 $52.92 $52.04 $52.71 $52.71 2,055,540
2022-07-12 $52.65 $53.14 $52.60 $52.77 $52.77 858,773
2022-07-11 $53.20 $53.21 $52.73 $52.83 $52.83 543,141
2022-07-08 $53.46 $53.86 $53.27 $53.70 $53.70 1,200,041
2022-07-07 $53.19 $53.59 $53.19 $53.59 $53.59 375,427
2022-07-06 $52.66 $52.87 $52.30 $52.76 $52.76 1,757,278
2022-07-05 $52.28 $52.75 $51.95 $52.73 $52.73 896,321
2022-07-01 $53.13 $53.90 $52.93 $53.88 $53.88 901,520
2022-06-30 $53.18 $53.83 $52.89 $53.74 $53.74 2,129,377
2022-06-29 $54.39 $54.45 $54.03 $54.06 $54.06 1,015,789
2022-06-28 $55.09 $55.31 $54.33 $54.34 $54.34 1,029,200
2022-06-27 $54.76 $55.00 $54.56 $54.68 $54.68 545,239
2022-06-24 $53.96 $54.81 $53.93 $54.81 $54.81 908,595
2022-06-23 $53.32 $53.45 $52.76 $53.29 $53.29 1,745,196
2022-06-22 $53.21 $53.89 $53.11 $53.45 $53.45 1,018,703
2022-06-21 $53.86 $54.17 $53.82 $53.87 $53.87 1,058,571
2022-06-17 $53.24 $53.46 $52.67 $52.99 $52.99 1,493,785
2022-06-16 $53.31 $53.61 $52.95 $53.27 $53.27 4,161,219
2022-06-15 $54.01 $54.84 $53.46 $54.54 $54.54 1,872,585
2022-06-14 $54.08 $54.24 $53.11 $53.57 $53.57 1,732,462
2022-06-13 $54.58 $54.80 $54.01 $54.12 $54.12 1,097,756
2022-06-10 $56.38 $56.39 $55.83 $56.01 $56.01 466,663
2022-06-09 $58.34 $58.42 $57.33 $57.39 $57.39 856,759
2022-06-08 $60.04 $60.24 $59.72 $59.81 $58.61 414,786
2022-06-07 $59.81 $60.63 $59.81 $60.63 $59.41 590,929
2022-06-06 $60.79 $60.90 $60.28 $60.41 $59.20 619,584
2022-06-03 $60.31 $60.44 $59.99 $60.12 $58.92 595,527
2022-06-02 $60.19 $61.05 $60.05 $61.03 $59.81 874,245
2022-06-01 $60.69 $60.73 $59.58 $59.82 $58.62 501,032
2022-05-31 $60.52 $60.72 $60.20 $60.36 $59.15 742,587
2022-05-27 $60.28 $60.63 $60.24 $60.61 $59.40 1,258,218
2022-05-26 $59.34 $60.03 $59.33 $59.92 $58.72 559,810
2022-05-25 $58.81 $59.49 $58.78 $59.25 $58.06 798,996
2022-05-24 $59.14 $59.35 $58.78 $59.20 $58.01 576,211
2022-05-23 $59.06 $59.52 $58.91 $59.39 $58.20 1,104,596
2022-05-20 $58.73 $58.78 $57.68 $58.40 $57.23 363,868
2022-05-19 $57.34 $58.42 $57.34 $58.10 $56.94 711,775
2022-05-18 $58.40 $58.45 $57.40 $57.51 $56.36 975,837
2022-05-17 $58.72 $58.91 $58.43 $58.87 $57.69 489,184
2022-05-16 $57.44 $58.07 $57.28 $57.83 $56.67 515,683
2022-05-13 $56.92 $57.72 $56.81 $57.65 $56.49 887,336
2022-05-12 $55.96 $56.60 $55.61 $56.07 $54.95 2,453,838
2022-05-11 $56.80 $57.51 $56.23 $56.31 $55.18 2,798,818
2022-05-10 $57.16 $57.26 $56.15 $56.55 $55.42 2,467,005
2022-05-09 $57.14 $57.14 $56.16 $56.27 $55.14 875,372
2022-05-06 $58.30 $58.47 $57.74 $58.11 $56.95 2,147,146
2022-05-05 $59.85 $59.87 $58.25 $58.73 $57.55 1,942,580
2022-05-04 $59.60 $60.73 $59.00 $60.67 $59.45 1,194,725
2022-05-03 $59.44 $59.79 $59.32 $59.59 $58.40 924,843
2022-05-02 $59.06 $59.34 $58.42 $59.11 $57.93 1,027,740
2022-04-29 $60.27 $60.61 $59.25 $59.33 $58.14 2,027,663
2022-04-28 $59.58 $60.23 $59.09 $60.11 $58.91 2,504,320
2022-04-27 $59.14 $59.59 $58.81 $59.24 $58.05 1,388,804
2022-04-26 $60.16 $60.16 $58.95 $58.97 $57.79 1,260,551
2022-04-25 $60.25 $60.68 $59.74 $60.62 $59.41 1,108,431
2022-04-22 $61.88 $61.88 $60.85 $60.88 $59.66 757,735
2022-04-21 $63.37 $63.44 $61.94 $62.03 $60.79 770,200
2022-04-20 $62.84 $62.96 $62.59 $62.79 $61.53 654,387
2022-04-19 $61.73 $62.35 $61.70 $62.32 $61.07 380,683
2022-04-18 $62.08 $62.44 $61.92 $62.06 $60.82 587,724
2022-04-14 $62.71 $62.81 $62.31 $62.34 $61.09 804,882
2022-04-13 $61.95 $62.64 $61.93 $62.63 $61.37 1,126,417
2022-04-12 $62.50 $62.60 $61.79 $61.91 $60.67 818,979
2022-04-11 $62.69 $62.80 $62.27 $62.35 $61.10 292,925
2022-04-08 $62.81 $63.20 $62.67 $63.02 $61.76 545,916
2022-04-07 $62.91 $63.15 $62.41 $62.97 $61.71 1,084,474
2022-04-06 $62.95 $63.18 $62.56 $62.88 $61.62 612,967
2022-04-05 $64.20 $64.44 $63.53 $63.66 $62.38 616,110
2022-04-04 $64.14 $64.52 $64.10 $64.46 $63.17 470,829
2022-04-01 $64.04 $64.19 $63.73 $64.16 $62.87 494,274
2022-03-31 $64.26 $64.50 $63.60 $63.63 $62.35 910,073
2022-03-30 $64.75 $64.95 $64.46 $64.65 $63.35 585,285
2022-03-29 $64.98 $65.04 $64.42 $64.92 $63.62 778,828
2022-03-28 $63.50 $63.67 $63.18 $63.66 $62.38 853,738
2022-03-25 $63.83 $63.91 $63.45 $63.89 $62.61 370,931
2022-03-24 $63.56 $63.79 $63.34 $63.78 $62.50 481,787
2022-03-23 $63.42 $63.68 $63.28 $63.32 $62.05 773,706
2022-03-22 $63.86 $64.19 $63.82 $64.10 $62.82 312,584
2022-03-21 $63.56 $63.80 $63.22 $63.50 $62.23 505,041
2022-03-18 $62.69 $63.85 $62.67 $63.80 $62.52 504,254
2022-03-17 $62.42 $63.31 $62.35 $63.21 $61.94 532,895
2022-03-16 $61.63 $62.63 $61.18 $62.63 $61.37 846,625
2022-03-15 $60.31 $60.66 $60.00 $60.61 $59.40 1,204,393
2022-03-14 $60.49 $60.82 $59.92 $60.03 $58.83 593,972
2022-03-11 $60.79 $60.87 $59.63 $59.65 $58.45 2,570,265
2022-03-10 $60.10 $60.62 $59.92 $60.24 $59.03 587,283
2022-03-09 $60.41 $61.22 $60.00 $60.91 $59.69 736,355
2022-03-08 $58.73 $59.66 $57.96 $58.61 $57.44 1,466,525
2022-03-07 $59.65 $59.69 $57.96 $58.23 $57.06 797,164
2022-03-04 $59.88 $60.05 $59.43 $59.97 $58.77 1,593,601
2022-03-03 $62.45 $62.45 $61.33 $61.56 $60.33 1,175,302
2022-03-02 $62.34 $62.76 $62.07 $62.64 $61.38 1,578,741
2022-03-01 $62.90 $63.03 $61.47 $61.83 $60.59 1,090,684
2022-02-28 $63.02 $63.80 $62.79 $63.08 $61.82 1,919,806
2022-02-25 $63.01 $64.14 $63.01 $64.14 $62.85 1,150,319
2022-02-24 $61.13 $62.58 $61.02 $62.48 $61.23 1,980,256
2022-02-23 $64.46 $64.46 $63.20 $63.30 $62.03 1,419,233
2022-02-22 $64.07 $64.36 $63.41 $63.81 $62.53 434,559
2022-02-18 $64.96 $65.08 $64.42 $64.57 $63.28 471,787
2022-02-17 $65.49 $65.53 $64.90 $64.95 $63.65 431,521
2022-02-16 $65.51 $66.09 $65.47 $65.98 $64.66 745,735
2022-02-15 $65.33 $65.79 $65.28 $65.73 $64.41 690,891
2022-02-14 $64.76 $64.83 $64.20 $64.65 $63.35 361,874
2022-02-11 $65.93 $66.17 $64.85 $65.02 $63.72 525,551
2022-02-10 $65.83 $66.84 $65.79 $65.94 $64.62 483,585
2022-02-09 $66.53 $66.77 $66.50 $66.77 $65.43 789,651
2022-02-08 $65.33 $65.76 $65.16 $65.71 $64.39 1,570,995
2022-02-07 $65.34 $65.69 $65.24 $65.40 $64.09 1,005,862
2022-02-04 $65.00 $65.56 $64.82 $65.27 $63.96 829,959
2022-02-03 $65.53 $65.72 $65.11 $65.18 $63.87 998,940
2022-02-02 $66.16 $66.27 $65.86 $66.19 $64.86 359,100
2022-02-01 $65.30 $65.66 $64.99 $65.65 $64.33 497,010
2022-01-31 $63.99 $65.07 $63.99 $65.01 $63.71 512,177
2022-01-28 $63.34 $63.97 $63.00 $63.97 $62.69 2,604,300
2022-01-27 $64.23 $64.54 $63.53 $63.74 $62.46 818,285
2022-01-26 $65.11 $65.23 $63.78 $64.14 $62.85 1,396,869
2022-01-25 $63.94 $64.78 $63.41 $64.38 $63.09 1,080,761
2022-01-24 $64.13 $64.67 $62.90 $64.67 $63.37 956,593
2022-01-21 $66.12 $66.16 $65.37 $65.39 $64.08 1,209,065
2022-01-20 $66.99 $67.34 $66.27 $66.32 $64.99 1,111,500
2022-01-19 $67.17 $67.24 $66.70 $66.75 $65.41 1,047,554
2022-01-18 $67.03 $67.18 $66.65 $66.85 $65.51 527,026
2022-01-14 $67.59 $67.91 $67.32 $67.73 $66.37 322,481
2022-01-13 $68.58 $68.61 $67.80 $67.88 $66.52 258,777
2022-01-12 $68.09 $68.39 $68.04 $68.35 $66.98 290,431
2022-01-11 $66.92 $67.65 $66.75 $67.65 $66.29 920,507
2022-01-10 $66.71 $66.88 $66.23 $66.86 $65.52 456,037
2022-01-07 $67.22 $67.58 $66.95 $67.49 $66.14 744,897
2022-01-06 $67.31 $67.53 $67.04 $67.28 $65.93 354,221
2022-01-05 $68.42 $68.51 $67.55 $67.56 $66.21 485,392
2022-01-04 $68.32 $68.43 $68.00 $68.19 $66.82 433,540
2022-01-03 $67.85 $68.04 $67.58 $68.00 $66.64 1,157,508
2021-12-31 $67.55 $67.84 $67.45 $67.56 $66.21 265,170
2021-12-30 $67.73 $67.82 $67.50 $67.55 $66.20 328,990
2021-12-29 $67.71 $67.83 $67.59 $67.76 $66.32 312,949
2021-12-28 $67.79 $67.95 $67.73 $67.79 $66.35 277,988
2021-12-27 $67.27 $67.74 $67.22 $67.74 $66.30 324,710
2021-12-23 $66.86 $67.29 $66.81 $67.16 $65.74 305,768
2021-12-22 $66.03 $66.78 $65.99 $66.78 $65.36 1,080,754
2021-12-21 $65.62 $66.09 $65.55 $66.09 $64.69 685,957
2021-12-20 $65.04 $65.28 $64.86 $65.27 $63.89 758,678
2021-12-17 $65.85 $66.03 $65.47 $65.52 $64.13 407,696
2021-12-16 $66.64 $66.70 $66.12 $66.30 $64.89 372,520
2021-12-15 $65.60 $66.26 $65.30 $66.25 $64.84 1,243,894
2021-12-14 $65.55 $65.80 $65.20 $65.45 $64.06 585,316
2021-12-13 $66.21 $66.28 $65.76 $65.79 $64.39 370,408
2021-12-10 $67.67 $67.72 $67.43 $67.64 $65.12 270,162
2021-12-09 $67.69 $67.74 $67.50 $67.51 $64.99 309,035
2021-12-08 $68.09 $68.21 $67.89 $68.13 $65.59 322,357
2021-12-07 $67.51 $68.07 $67.51 $68.07 $65.53 383,266
2021-12-06 $66.39 $66.72 $66.18 $66.64 $64.16 338,686
2021-12-03 $66.54 $66.59 $65.62 $65.97 $63.51 1,602,505
2021-12-02 $65.83 $66.48 $65.77 $66.31 $63.84 816,378
2021-12-01 $66.83 $67.07 $65.44 $65.46 $63.02 741,490
2021-11-30 $66.41 $66.60 $65.38 $65.99 $63.53 759,437
2021-11-29 $66.84 $66.84 $66.30 $66.61 $64.13 392,838
2021-11-26 $66.76 $66.83 $66.04 $66.33 $63.86 297,816
2021-11-24 $67.51 $68.09 $67.48 $68.09 $65.55 161,107
2021-11-23 $68.36 $68.61 $68.08 $68.46 $65.91 407,938
2021-11-22 $68.89 $69.07 $68.51 $68.52 $65.97 386,558
2021-11-19 $69.21 $69.29 $68.96 $68.98 $66.41 273,913
2021-11-18 $69.47 $69.61 $69.23 $69.59 $67.00 264,194
2021-11-17 $69.51 $69.58 $69.39 $69.50 $66.91 317,063
2021-11-16 $69.78 $69.87 $69.63 $69.64 $67.05 331,339
2021-11-15 $70.12 $70.12 $69.78 $69.81 $67.21 167,887
2021-11-12 $69.75 $69.97 $69.67 $69.97 $67.36 152,411
2021-11-11 $69.58 $69.68 $69.50 $69.50 $66.91 119,868
2021-11-10 $69.88 $70.00 $69.22 $69.30 $66.72 275,483
2021-11-09 $70.31 $70.38 $69.95 $70.18 $67.57 176,186
2021-11-08 $70.32 $70.44 $70.24 $70.33 $67.71 253,898
2021-11-05 $70.13 $70.29 $70.00 $70.29 $67.67 201,347
2021-11-04 $70.04 $70.11 $69.85 $70.11 $67.50 204,662
2021-11-03 $69.58 $70.19 $69.47 $70.12 $67.51 366,924
2021-11-02 $69.57 $69.70 $69.56 $69.59 $66.99 172,656
2021-11-01 $69.53 $69.83 $69.40 $69.82 $67.22 158,608
2021-10-29 $69.04 $69.20 $68.90 $69.20 $66.62 789,472
2021-10-28 $69.22 $69.64 $69.19 $69.61 $67.02 357,665
2021-10-27 $69.18 $69.28 $68.88 $68.89 $66.32 240,093
2021-10-26 $69.53 $69.53 $69.13 $69.23 $66.65 205,445
2021-10-25 $69.10 $69.23 $68.92 $69.17 $66.59 164,861
2021-10-22 $69.16 $69.38 $68.96 $69.22 $66.64 99,793
2021-10-21 $68.81 $69.00 $68.77 $68.89 $66.32 125,345
2021-10-20 $69.01 $69.26 $68.93 $69.22 $66.64 166,546
2021-10-19 $68.82 $69.02 $68.78 $68.96 $66.39 206,440
2021-10-18 $68.27 $68.55 $68.17 $68.51 $65.96 205,452
2021-10-15 $68.57 $68.77 $68.52 $68.76 $66.20 183,487
2021-10-14 $68.14 $68.27 $68.02 $68.21 $65.67 463,294
2021-10-13 $67.14 $67.54 $66.98 $67.49 $64.98 289,873
2021-10-12 $66.85 $67.01 $66.65 $66.79 $64.30 228,464
2021-10-11 $67.02 $67.27 $66.71 $66.71 $64.22 197,306
2021-10-08 $67.09 $67.11 $66.82 $66.93 $64.44 210,563
2021-10-07 $66.68 $67.16 $66.68 $66.94 $64.44 160,422
2021-10-06 $65.75 $66.40 $65.55 $66.39 $63.92 748,340
2021-10-05 $66.48 $66.99 $66.40 $66.82 $64.33 210,162
2021-10-04 $66.82 $66.91 $66.09 $66.38 $63.91 288,964
2021-10-01 $66.84 $67.17 $66.41 $67.02 $64.52 245,139
2021-09-30 $67.11 $67.23 $66.64 $66.82 $64.33 337,324
2021-09-29 $67.35 $67.38 $66.95 $67.00 $64.50 791,402
2021-09-28 $67.70 $67.73 $66.99 $67.19 $64.69 223,030
2021-09-27 $68.60 $68.80 $68.49 $68.76 $66.20 125,759
2021-09-24 $68.69 $68.88 $68.64 $68.78 $66.22 135,733
2021-09-23 $69.14 $69.50 $69.11 $69.37 $66.79 158,692
2021-09-22 $68.48 $69.03 $68.48 $68.59 $66.03 211,324
2021-09-21 $68.36 $68.55 $68.13 $68.22 $65.68 108,243
2021-09-20 $67.41 $67.71 $67.02 $67.61 $65.09 266,468
2021-09-17 $69.37 $69.48 $68.68 $68.89 $66.32 137,602
2021-09-16 $69.60 $69.82 $69.43 $69.76 $67.16 176,176
2021-09-15 $69.60 $69.93 $69.51 $69.90 $67.30 181,592
2021-09-14 $70.20 $70.20 $69.62 $69.67 $67.07 177,577
2021-09-13 $70.13 $70.13 $69.73 $70.00 $67.39 186,574
2021-09-10 $70.14 $70.14 $69.44 $69.55 $66.96 131,030
2021-09-09 $69.69 $69.93 $69.55 $69.64 $67.05 143,095
2021-09-08 $69.98 $70.07 $69.57 $69.69 $67.09 198,522
2021-09-07 $70.36 $70.42 $70.24 $70.26 $67.64 114,292
2021-09-03 $70.08 $70.41 $70.00 $70.30 $67.68 156,587
2021-09-02 $69.95 $70.10 $69.90 $70.00 $67.39 202,355
2021-09-01 $69.55 $69.82 $69.48 $69.61 $67.02 213,218
2021-08-31 $69.20 $69.22 $68.95 $69.04 $66.47 402,589
2021-08-30 $69.09 $69.16 $68.97 $69.10 $66.53 137,683
2021-08-27 $68.43 $69.12 $68.43 $69.05 $66.48 175,269
2021-08-26 $68.58 $68.64 $68.31 $68.38 $65.83 159,039
2021-08-25 $68.65 $68.83 $68.57 $68.81 $66.25 93,122
2021-08-24 $68.50 $68.80 $68.47 $68.75 $66.19 137,203
2021-08-23 $68.20 $68.54 $68.20 $68.44 $65.89 120,343
2021-08-20 $67.28 $67.79 $67.28 $67.73 $65.21 136,539
2021-08-19 $67.39 $67.67 $67.28 $67.51 $64.99 125,292
2021-08-18 $68.46 $68.70 $68.22 $68.25 $65.71 226,530
2021-08-17 $68.48 $68.58 $68.13 $68.43 $65.88 206,317
2021-08-16 $68.96 $69.14 $68.74 $69.13 $66.55 147,584
2021-08-13 $69.34 $69.51 $69.27 $69.48 $66.89 63,757
2021-08-12 $69.09 $69.14 $68.90 $69.12 $66.54 82,092
2021-08-11 $69.12 $69.24 $69.00 $69.24 $66.66 336,698
2021-08-10 $68.58 $68.76 $68.56 $68.76 $66.20 141,363
2021-08-09 $68.63 $68.63 $68.45 $68.57 $66.02 153,554
2021-08-06 $68.70 $68.77 $68.52 $68.62 $66.06 85,921
2021-08-05 $68.81 $68.94 $68.80 $68.88 $66.31 131,854
2021-08-04 $68.80 $68.88 $68.53 $68.54 $65.99 89,870
2021-08-03 $68.61 $68.78 $68.30 $68.78 $66.22 253,563
2021-08-02 $68.60 $68.67 $68.23 $68.31 $65.77 873,388
2021-07-30 $68.12 $68.32 $67.89 $68.04 $65.51 188,826
2021-07-29 $68.46 $68.55 $68.37 $68.41 $65.86 119,163
2021-07-28 $67.61 $68.01 $67.50 $67.92 $65.39 208,088
2021-07-27 $67.56 $67.62 $67.28 $67.61 $65.09 102,775
2021-07-26 $67.62 $67.85 $67.62 $67.85 $65.32 91,020
2021-07-23 $67.72 $67.82 $67.56 $67.75 $65.23 92,352
2021-07-22 $67.48 $67.50 $67.10 $67.28 $64.77 90,051
2021-07-21 $66.62 $67.24 $66.60 $67.22 $64.72 96,925
2021-07-20 $65.47 $66.27 $65.37 $66.16 $63.70 144,381
2021-07-19 $65.77 $65.83 $65.26 $65.58 $63.14 122,812
2021-07-16 $67.40 $67.40 $66.76 $66.85 $64.36 128,451
2021-07-15 $67.39 $67.55 $67.14 $67.42 $64.91 125,338
2021-07-14 $68.23 $68.23 $67.98 $68.07 $65.53 108,483
2021-07-13 $68.06 $68.16 $67.85 $67.94 $65.41 336,281
2021-07-12 $68.05 $68.34 $68.01 $68.30 $65.76 77,049
2021-07-09 $67.58 $68.08 $67.52 $68.08 $65.54 126,550
2021-07-08 $66.71 $66.99 $66.53 $66.87 $64.38 86,491
2021-07-07 $67.74 $67.87 $67.47 $67.78 $65.25 422,379
2021-07-06 $67.94 $67.94 $67.21 $67.48 $64.97 64,314
2021-07-02 $67.73 $67.91 $67.53 $67.88 $65.35 88,778
2021-07-01 $67.48 $67.64 $67.31 $67.62 $65.10 949,620
2021-06-30 $67.36 $67.57 $67.17 $67.45 $64.94 177,070
2021-06-29 $68.03 $68.09 $67.85 $67.94 $65.41 82,532
2021-06-28 $68.14 $68.15 $67.82 $67.93 $65.40 66,639
2021-06-25 $68.35 $68.39 $68.21 $68.38 $65.83 75,715
2021-06-24 $68.07 $68.21 $68.01 $68.21 $65.67 147,768
2021-06-23 $67.91 $67.97 $67.51 $67.60 $65.08 100,247
2021-06-22 $67.70 $68.10 $67.57 $67.99 $65.46 103,444
2021-06-21 $67.31 $67.95 $67.20 $67.90 $65.37 131,086
2021-06-18 $67.14 $67.25 $66.90 $67.00 $64.50 258,991
2021-06-17 $68.39 $68.53 $68.01 $68.28 $65.74 207,571
2021-06-16 $69.35 $69.44 $68.67 $68.88 $66.31 229,447
2021-06-15 $69.34 $69.35 $69.18 $69.34 $66.76 142,769
2021-06-14 $69.14 $69.32 $69.11 $69.32 $66.74 210,675
2021-06-11 $69.14 $69.21 $68.97 $69.21 $66.63 103,658
2021-06-10 $68.97 $69.15 $68.87 $69.07 $66.50 102,272
2021-06-09 $69.96 $69.98 $69.72 $69.75 $66.30 140,785
2021-06-08 $70.10 $70.10 $69.84 $69.93 $66.47 134,355
2021-06-07 $69.96 $70.03 $69.83 $69.99 $66.53 106,907
2021-06-04 $69.64 $69.82 $69.58 $69.80 $66.35 131,014
2021-06-03 $69.12 $69.24 $68.97 $69.18 $65.76 139,562
2021-06-02 $69.45 $69.63 $69.35 $69.55 $66.11 115,280
2021-06-01 $69.62 $69.64 $69.27 $69.33 $65.90 168,704
2021-05-28 $69.03 $69.28 $69.02 $69.02 $65.61 203,977
2021-05-27 $68.85 $69.00 $68.71 $68.89 $65.48 229,041
2021-05-26 $68.65 $68.81 $68.61 $68.72 $65.32 87,887
2021-05-25 $68.94 $68.97 $68.62 $68.73 $65.33 132,675
2021-05-24 $68.50 $68.83 $68.46 $68.73 $65.33 71,074
2021-05-21 $68.46 $68.48 $68.08 $68.31 $64.93 58,909
2021-05-20 $67.81 $68.35 $67.77 $68.29 $64.91 94,290
2021-05-19 $67.10 $67.60 $66.78 $67.34 $64.01 116,309
2021-05-18 $68.28 $68.36 $67.96 $67.96 $64.60 99,184
2021-05-17 $67.48 $67.77 $67.43 $67.75 $64.40 108,265
2021-05-14 $67.34 $67.88 $67.34 $67.85 $64.49 157,655
2021-05-13 $66.32 $66.86 $66.30 $66.76 $63.46 208,112
2021-05-12 $66.92 $67.17 $66.15 $66.32 $63.04 1,271,572
2021-05-11 $67.05 $67.56 $66.98 $67.40 $64.07 108,651
2021-05-10 $68.84 $68.84 $68.20 $68.21 $64.84 2,260,702
2021-05-07 $67.95 $68.61 $67.95 $68.56 $65.17 82,752
2021-05-06 $67.38 $67.81 $67.15 $67.77 $64.42 134,844
2021-05-05 $67.15 $67.43 $67.01 $67.30 $63.97 75,300
2021-05-04 $66.69 $66.77 $66.06 $66.41 $63.13 129,233
2021-05-03 $67.19 $67.44 $67.07 $67.36 $64.03 209,446
2021-04-30 $67.12 $67.21 $66.39 $66.54 $63.25 1,754,001
2021-04-29 $67.76 $67.76 $67.12 $67.53 $64.19 189,594
2021-04-28 $67.23 $67.66 $67.23 $67.54 $64.20 102,450
2021-04-27 $67.17 $67.33 $67.10 $67.30 $63.97 89,013
2021-04-26 $67.39 $67.53 $67.39 $67.50 $64.16 160,118
2021-04-23 $66.94 $67.49 $66.90 $67.34 $64.01 2,565,633
2021-04-22 $67.06 $67.08 $66.57 $66.71 $63.41 128,924
2021-04-21 $66.09 $66.91 $66.08 $66.89 $63.58 598,663
2021-04-20 $66.72 $66.72 $66.08 $66.26 $62.98 465,542
2021-04-19 $67.67 $67.67 $67.28 $67.44 $64.11 2,044,471
2021-04-16 $67.40 $67.62 $67.28 $67.61 $64.27 105,700
2021-04-15 $67.04 $67.16 $67.00 $67.14 $63.82 123,560
2021-04-14 $66.62 $66.84 $66.57 $66.64 $63.34 228,272
2021-04-13 $66.32 $66.59 $66.26 $66.57 $63.28 147,531
2021-04-12 $66.26 $66.29 $66.07 $66.19 $62.92 127,750
2021-04-09 $66.29 $66.53 $66.27 $66.52 $63.23 511,515
2021-04-08 $66.23 $66.37 $66.08 $66.35 $63.07 120,251
2021-04-07 $65.88 $66.03 $65.79 $65.97 $62.71 139,801
2021-04-06 $65.73 $65.93 $65.66 $65.81 $62.56 183,925
2021-04-05 $66.03 $66.47 $65.93 $66.45 $63.16 163,192
2021-04-01 $65.01 $65.58 $64.98 $65.54 $62.30 176,566
2021-03-31 $64.65 $64.92 $64.60 $64.60 $61.41 273,880
2021-03-30 $64.62 $64.87 $64.51 $64.84 $61.63 331,483
2021-03-29 $64.85 $65.01 $64.63 $64.96 $61.75 127,231
2021-03-26 $64.65 $65.24 $64.62 $65.24 $62.01 217,556
2021-03-25 $63.91 $64.43 $63.72 $64.36 $61.18 129,326
2021-03-24 $64.13 $64.44 $63.97 $63.98 $60.82 80,869
2021-03-23 $64.78 $64.84 $64.24 $64.31 $61.13 85,358
2021-03-22 $65.17 $65.39 $65.06 $65.22 $61.99 60,521
2021-03-19 $65.02 $65.28 $64.66 $65.19 $61.97 252,954
2021-03-18 $65.31 $65.72 $65.02 $65.04 $61.82 88,888
2021-03-17 $65.05 $65.73 $64.94 $65.66 $62.41 79,600
2021-03-16 $65.36 $65.39 $65.22 $65.29 $62.06 82,081
2021-03-15 $64.98 $65.20 $64.65 $65.20 $61.98 72,770
2021-03-12 $64.54 $65.11 $64.50 $65.11 $61.89 54,705
2021-03-11 $64.65 $64.99 $64.56 $64.92 $61.71 86,297
2021-03-10 $64.43 $64.55 $64.18 $64.47 $61.28 294,253
2021-03-09 $64.02 $64.28 $63.89 $64.17 $61.00 79,788
2021-03-08 $63.24 $63.70 $63.12 $63.28 $60.15 56,760
2021-03-05 $63.41 $63.56 $62.57 $63.48 $60.34 124,631
2021-03-04 $63.72 $63.97 $62.65 $62.98 $59.87 361,352
2021-03-03 $63.92 $64.16 $63.59 $63.68 $60.53 226,289
2021-03-02 $64.07 $64.26 $63.88 $64.08 $60.91 237,157
2021-03-01 $63.67 $64.17 $63.67 $64.08 $60.91 181,777
2021-02-26 $63.62 $63.62 $62.86 $62.93 $59.82 233,440
2021-02-25 $65.06 $65.18 $63.66 $63.83 $60.67 120,099
2021-02-24 $64.30 $65.01 $64.18 $64.92 $61.71 119,583
2021-02-23 $64.48 $64.81 $63.86 $64.66 $61.46 95,142
2021-02-22 $64.54 $64.95 $64.50 $64.60 $61.41 205,891
2021-02-19 $64.72 $64.94 $64.60 $64.68 $61.48 155,791
2021-02-18 $64.33 $64.48 $64.00 $64.43 $61.24 76,434
2021-02-17 $64.78 $64.89 $64.46 $64.85 $61.64 136,236
2021-02-16 $65.31 $65.46 $65.13 $65.22 $61.99 61,451
2021-02-12 $64.29 $64.77 $64.29 $64.75 $61.55 192,641
2021-02-11 $64.45 $64.45 $64.15 $64.45 $61.26 143,693
2021-02-10 $64.47 $64.47 $63.85 $64.07 $60.90 63,214
2021-02-09 $63.97 $64.31 $63.91 $64.21 $61.03 285,991
2021-02-08 $63.83 $64.00 $63.72 $63.91 $60.75 379,788
2021-02-05 $63.27 $63.43 $63.04 $63.36 $60.23 189,614
2021-02-04 $62.65 $62.94 $62.58 $62.94 $59.83 281,146
2021-02-03 $62.74 $62.89 $62.51 $62.78 $59.68 171,250
2021-02-02 $62.34 $62.70 $62.20 $62.70 $59.60 556,312
2021-02-01 $61.98 $62.01 $61.68 $61.97 $58.91 85,876
2021-01-29 $61.79 $61.89 $60.89 $61.17 $58.15 249,589
2021-01-28 $62.16 $62.77 $62.16 $62.41 $59.32 103,012
2021-01-27 $62.29 $62.54 $61.72 $61.88 $58.82 102,350
2021-01-26 $63.48 $63.50 $63.23 $63.44 $60.30 147,677
2021-01-25 $62.96 $63.33 $62.57 $63.33 $60.20 1,413,521
2021-01-22 $63.24 $63.54 $63.21 $63.46 $60.32 80,989
2021-01-21 $63.85 $63.85 $63.45 $63.82 $60.66 707,120
2021-01-20 $63.40 $63.76 $63.33 $63.73 $60.58 87,773
2021-01-19 $63.29 $63.33 $63.03 $63.27 $60.14 214,108
2021-01-15 $63.02 $63.12 $62.50 $62.80 $59.69 55,461
2021-01-14 $63.54 $63.98 $63.54 $63.77 $60.62 44,043
2021-01-13 $63.30 $63.47 $63.24 $63.35 $60.22 45,172
2021-01-12 $63.11 $63.46 $62.92 $63.42 $60.28 68,233
2021-01-11 $62.84 $63.32 $62.84 $63.08 $59.96 71,236
2021-01-08 $63.90 $63.95 $63.33 $63.95 $60.79 72,052
2021-01-07 $63.23 $63.52 $63.22 $63.43 $60.29 65,841
2021-01-06 $62.82 $63.63 $62.79 $63.32 $60.19 85,434
2021-01-05 $62.17 $62.77 $62.17 $62.67 $59.57 89,477
2021-01-04 $62.83 $62.83 $61.70 $61.91 $58.85 74,252
2020-12-31 $62.08 $62.08 $61.59 $61.63 $58.58 70,462
2020-12-30 $62.27 $62.47 $62.09 $62.09 $59.02 76,543
2020-12-29 $62.36 $62.36 $61.95 $62.04 $58.97 44,551
2020-12-28 $61.75 $61.84 $61.50 $61.64 $58.59 41,949
2020-12-24 $61.18 $61.25 $61.07 $61.25 $58.22 34,503
2020-12-23 $61.01 $61.22 $61.00 $61.15 $58.13 79,757
2020-12-22 $60.50 $60.56 $60.30 $60.52 $57.53 47,809
2020-12-21 $59.92 $60.75 $59.74 $60.66 $57.66 291,303
2020-12-18 $61.66 $61.66 $61.27 $61.36 $58.33 1,610,414
2020-12-17 $61.71 $61.87 $61.62 $61.67 $58.62 355,844
2020-12-16 $61.15 $61.30 $60.93 $61.18 $58.15 3,260,617
2020-12-15 $60.65 $61.04 $60.54 $61.04 $58.02 87,726
2020-12-14 $60.81 $60.86 $60.33 $60.38 $57.39 58,328
2020-12-11 $60.85 $60.98 $60.65 $60.98 $57.34 121,557
2020-12-10 $60.78 $61.28 $60.76 $61.20 $57.54 33,841
2020-12-09 $61.40 $61.41 $60.69 $61.11 $57.46 236,464
2020-12-08 $60.75 $61.07 $60.67 $61.02 $57.37 70,040
2020-12-07 $60.92 $61.08 $60.71 $60.84 $57.20 125,737
2020-12-04 $61.15 $61.34 $61.15 $61.26 $57.60 105,910
2020-12-03 $60.85 $61.05 $60.72 $60.79 $57.16 186,112
2020-12-02 $60.36 $60.69 $60.36 $60.65 $57.03 43,432
2020-12-01 $60.29 $60.67 $60.28 $60.67 $57.04 111,383
2020-11-30 $60.34 $60.35 $59.23 $59.29 $55.75 173,346
2020-11-27 $60.31 $60.55 $60.28 $60.55 $56.93 55,728
2020-11-25 $59.85 $60.19 $59.77 $60.08 $56.49 126,297
2020-11-24 $59.82 $60.24 $59.78 $60.22 $56.62 126,433
2020-11-23 $59.58 $59.63 $59.16 $59.33 $55.78 58,311
2020-11-20 $59.16 $59.38 $59.11 $59.32 $55.78 106,154
2020-11-19 $58.71 $59.13 $58.63 $59.12 $55.59 114,131
2020-11-18 $59.16 $59.33 $58.76 $58.78 $55.27 69,601
2020-11-17 $58.88 $59.20 $58.72 $59.02 $55.49 123,348
2020-11-16 $59.07 $59.07 $58.80 $59.07 $55.54 84,529
2020-11-13 $57.97 $58.43 $57.97 $58.40 $54.91 73,709
2020-11-12 $57.99 $58.13 $57.46 $57.56 $54.12 56,713
2020-11-11 $58.39 $58.50 $58.26 $58.45 $54.96 39,151
2020-11-10 $57.97 $58.30 $57.94 $58.07 $54.60 51,744
2020-11-09 $58.55 $58.55 $57.55 $57.60 $54.16 65,900
2020-11-06 $56.13 $56.24 $55.94 $55.99 $52.64 98,942
2020-11-05 $55.79 $55.98 $55.62 $55.88 $52.54 103,848
2020-11-04 $54.28 $55.03 $54.22 $54.56 $51.30 53,814
2020-11-03 $53.69 $54.23 $53.67 $54.02 $50.79 96,066
2020-11-02 $52.66 $52.75 $52.36 $52.74 $49.59 76,015
2020-10-30 $52.11 $52.15 $51.65 $52.15 $49.03 2,247,975
2020-10-29 $52.10 $52.46 $51.82 $52.25 $49.13 275,553
2020-10-28 $52.51 $52.58 $52.03 $52.05 $48.94 130,882
2020-10-27 $54.01 $54.02 $53.63 $53.66 $50.45 80,376
2020-10-26 $54.41 $54.45 $53.75 $54.07 $50.84 50,310
2020-10-23 $55.12 $55.12 $54.81 $55.06 $51.77 46,828
2020-10-22 $54.65 $54.83 $54.42 $54.80 $51.53 41,716
2020-10-21 $54.89 $55.12 $54.66 $54.66 $51.39 99,153
2020-10-20 $55.02 $55.22 $54.93 $54.95 $51.67 43,142
2020-10-19 $55.18 $55.20 $54.59 $54.65 $51.38 78,724
2020-10-16 $54.89 $55.09 $54.82 $54.90 $51.62 32,760
2020-10-15 $54.27 $54.73 $54.26 $54.70 $51.43 73,918
2020-10-14 $55.61 $55.67 $55.27 $55.31 $52.00 53,921
2020-10-13 $55.59 $55.59 $55.30 $55.41 $52.10 47,506
2020-10-12 $55.88 $56.08 $55.82 $55.99 $52.64 48,103
2020-10-09 $55.60 $55.77 $55.52 $55.75 $52.42 50,588
2020-10-08 $55.22 $55.35 $55.15 $55.33 $52.02 48,432
2020-10-07 $54.89 $55.01 $54.77 $54.96 $51.68 46,591
2020-10-06 $55.08 $55.11 $54.36 $54.49 $51.23 208,874
2020-10-05 $54.67 $55.01 $54.67 $55.01 $51.72 38,082
2020-10-02 $53.64 $54.27 $53.61 $54.16 $50.92 55,472
2020-10-01 $54.26 $54.29 $53.98 $54.29 $51.05 41,510
2020-09-30 $54.02 $54.29 $53.80 $53.96 $50.74 101,631
2020-09-29 $54.23 $54.35 $53.99 $54.11 $50.88 67,562
2020-09-28 $54.14 $54.27 $54.04 $54.23 $50.99 211,508
2020-09-25 $52.83 $53.43 $52.64 $53.41 $50.22 32,412
2020-09-24 $53.13 $53.53 $52.85 $53.18 $50.00 53,247
2020-09-23 $54.05 $54.07 $53.20 $53.27 $50.09 31,579
2020-09-22 $53.81 $53.85 $53.31 $53.81 $50.59 35,593
2020-09-21 $53.78 $53.83 $53.23 $53.76 $50.55 183,531
2020-09-18 $55.42 $55.43 $54.98 $55.18 $51.88 167,667
2020-09-17 $55.13 $55.58 $55.07 $55.58 $52.26 50,518
2020-09-16 $55.66 $55.87 $55.41 $55.46 $52.15 45,783
2020-09-15 $55.65 $55.66 $55.38 $55.45 $52.14 52,044
2020-09-14 $55.31 $55.34 $55.09 $55.14 $51.85 51,663
2020-09-11 $54.93 $54.98 $54.56 $54.83 $51.55 43,134
2020-09-10 $55.19 $55.23 $54.29 $54.29 $51.05 32,488
2020-09-09 $54.74 $55.11 $54.69 $54.88 $51.60 56,878
2020-09-08 $53.91 $54.39 $53.71 $53.89 $50.67 438,065
2020-09-04 $54.73 $54.84 $53.62 $54.55 $51.29 99,899
2020-09-03 $55.62 $55.69 $54.34 $54.56 $51.30 83,711
2020-09-02 $55.50 $55.87 $55.31 $55.80 $52.47 60,484
2020-09-01 $55.07 $55.23 $54.92 $55.13 $51.84 47,900
2020-08-31 $55.34 $55.49 $55.06 $55.06 $51.77 173,882
2020-08-28 $55.42 $55.48 $55.11 $55.44 $52.13 55,812
2020-08-27 $55.64 $55.64 $54.86 $55.07 $51.78 173,633
2020-08-26 $55.26 $55.65 $55.19 $55.59 $52.27 380,718
2020-08-25 $55.44 $55.44 $54.92 $55.17 $51.87 47,479
2020-08-24 $55.24 $55.24 $54.91 $55.12 $51.83 64,578
2020-08-21 $54.16 $54.50 $54.10 $54.49 $51.23 52,534
2020-08-20 $54.41 $54.85 $54.36 $54.75 $51.48 46,908
2020-08-19 $55.37 $55.39 $54.82 $54.86 $51.58 50,448
2020-08-18 $55.39 $55.41 $54.95 $55.17 $51.87 168,581
2020-08-17 $55.01 $55.16 $54.99 $55.16 $51.86 50,237
2020-08-14 $54.63 $54.80 $54.53 $54.66 $51.39 44,476
2020-08-13 $55.18 $55.32 $54.86 $55.03 $51.74 39,980
2020-08-12 $55.14 $55.43 $55.04 $55.25 $51.95 50,756
2020-08-11 $54.83 $54.83 $54.09 $54.09 $50.86 53,334
2020-08-10 $53.84 $53.97 $53.67 $53.97 $50.74 72,197
2020-08-07 $53.51 $53.77 $53.44 $53.75 $50.54 79,580
2020-08-06 $53.78 $54.09 $53.61 $54.05 $50.82 69,110
2020-08-05 $54.09 $54.28 $53.85 $53.90 $50.68 76,880
2020-08-04 $53.11 $53.68 $53.11 $53.68 $50.47 84,715
2020-08-03 $52.89 $53.33 $52.80 $53.32 $50.13 75,100
2020-07-31 $53.14 $53.14 $52.05 $52.34 $49.21 94,912
2020-07-30 $52.94 $53.47 $52.46 $53.46 $50.26 149,484
2020-07-29 $53.87 $54.23 $53.74 $54.11 $50.88 51,278
2020-07-28 $53.67 $53.89 $53.58 $53.62 $50.42 108,245
2020-07-27 $53.71 $53.99 $53.71 $53.90 $50.67 49,936
2020-07-24 $53.15 $53.34 $53.01 $53.21 $50.03 88,309
2020-07-23 $53.78 $53.98 $53.36 $53.48 $50.28 50,852
2020-07-22 $53.72 $53.92 $53.71 $53.86 $50.64 547,740
2020-07-21 $53.86 $54.05 $53.71 $53.72 $50.51 70,193
2020-07-20 $53.32 $53.55 $53.21 $53.54 $50.34 95,791
2020-07-17 $53.09 $53.26 $52.98 $53.23 $50.05 132,532
2020-07-16 $52.98 $53.17 $52.88 $53.01 $49.84 103,999
2020-07-15 $53.45 $53.59 $53.14 $53.29 $50.11 47,080
2020-07-14 $51.98 $52.65 $51.98 $52.65 $49.50 180,525
2020-07-13 $52.53 $52.82 $51.80 $51.95 $48.85 55,327
2020-07-10 $51.89 $52.28 $51.73 $52.28 $49.16 46,961
2020-07-09 $52.24 $52.26 $51.35 $51.69 $48.60 59,300
2020-07-08 $51.88 $52.33 $51.81 $52.33 $49.20 46,026
2020-07-07 $52.17 $52.38 $51.85 $51.90 $48.80 73,232
2020-07-06 $52.53 $52.74 $52.39 $52.63 $49.49 62,745
2020-07-02 $52.02 $52.21 $51.73 $51.84 $48.74 228,142
2020-07-01 $51.07 $51.42 $51.07 $51.32 $48.25 82,386
2020-06-30 $50.79 $51.25 $50.71 $51.11 $48.06 98,189
2020-06-29 $50.90 $51.14 $50.67 $51.14 $48.08 79,210
2020-06-26 $51.30 $51.30 $50.59 $50.65 $47.62 159,781
2020-06-25 $50.78 $51.43 $50.57 $51.39 $48.32 69,645
2020-06-24 $51.51 $51.57 $50.63 $50.82 $47.78 66,541
2020-06-23 $52.42 $52.48 $52.08 $52.08 $48.97 50,461
2020-06-22 $51.57 $51.88 $51.38 $51.84 $48.74 67,519
2020-06-19 $52.11 $52.11 $51.15 $51.26 $48.20 103,325
2020-06-18 $51.37 $51.62 $51.28 $51.52 $48.44 89,406
2020-06-17 $52.02 $52.04 $51.64 $51.75 $48.66 155,075
2020-06-16 $52.01 $52.07 $51.22 $51.62 $48.54 72,706
2020-06-15 $49.77 $51.07 $49.65 $50.94 $47.90 78,703
2020-06-12 $51.75 $51.82 $50.64 $51.28 $47.68 69,525
2020-06-11 $51.91 $52.04 $50.33 $50.39 $46.85 124,255
2020-06-10 $53.67 $53.82 $53.20 $53.41 $49.66 77,226
2020-06-09 $53.26 $53.68 $53.10 $53.47 $49.72 81,822
2020-06-08 $53.79 $54.22 $53.50 $54.22 $50.41 120,508
2020-06-05 $53.57 $53.87 $53.39 $53.52 $49.76 117,153
2020-06-04 $52.49 $52.88 $52.46 $52.58 $48.89 90,186
2020-06-03 $52.29 $52.93 $52.27 $52.83 $49.12 115,399
2020-06-02 $51.48 $51.73 $51.43 $51.73 $48.10 96,248
2020-06-01 $50.50 $51.18 $50.45 $51.17 $47.58 107,160
2020-05-29 $50.13 $50.16 $49.52 $50.07 $46.55 135,436
2020-05-28 $50.42 $50.73 $50.22 $50.23 $46.70 73,329
2020-05-27 $49.83 $49.87 $49.27 $49.87 $46.37 92,924
2020-05-26 $49.34 $49.49 $49.19 $49.29 $45.83 106,944
2020-05-22 $47.70 $47.86 $47.52 $47.86 $44.50 117,528
2020-05-21 $48.31 $48.41 $47.74 $47.98 $44.61 98,949
2020-05-20 $48.37 $48.66 $48.28 $48.41 $45.01 127,489
2020-05-19 $47.80 $47.98 $47.48 $47.51 $44.17 108,170
2020-05-18 $47.41 $48.19 $47.34 $48.08 $44.70 129,091
2020-05-15 $46.05 $46.39 $45.96 $46.24 $42.99 147,067
2020-05-14 $45.56 $46.22 $45.25 $46.20 $42.96 209,970
2020-05-13 $47.31 $47.31 $46.35 $46.60 $43.33 109,784
2020-05-12 $47.78 $47.84 $47.02 $47.05 $43.75 124,285
2020-05-11 $47.46 $47.80 $47.31 $47.68 $44.33 254,910
2020-05-08 $47.53 $47.71 $47.42 $47.70 $44.35 88,388
2020-05-07 $46.90 $47.14 $46.74 $46.94 $43.64 172,335
2020-05-06 $46.80 $46.86 $46.17 $46.17 $42.93 273,562
2020-05-05 $46.71 $46.91 $46.39 $46.52 $43.25 184,327
2020-05-04 $46.01 $46.40 $45.83 $46.40 $43.14 161,075
2020-05-01 $46.60 $46.69 $46.20 $46.34 $43.09 311,858
2020-04-30 $47.70 $47.74 $47.13 $47.44 $44.11 924,349
2020-04-29 $48.09 $48.51 $47.99 $48.39 $44.99 144,019
2020-04-28 $47.60 $47.63 $47.07 $47.10 $43.79 137,655
2020-04-27 $46.38 $46.74 $46.30 $46.67 $43.39 126,162
2020-04-24 $45.92 $46.13 $45.60 $46.07 $42.83 180,800
2020-04-23 $45.77 $46.37 $45.43 $45.55 $42.35 152,179
2020-04-22 $45.66 $45.77 $45.40 $45.56 $42.36 169,785
2020-04-21 $45.08 $45.48 $44.71 $44.76 $41.62 289,976
2020-04-20 $45.84 $46.47 $45.65 $45.82 $42.60 544,175
2020-04-17 $46.23 $46.43 $45.87 $46.40 $43.14 420,986
2020-04-16 $45.38 $45.38 $44.74 $45.18 $42.01 1,259,138
2020-04-15 $45.16 $45.40 $44.91 $45.15 $41.98 569,121
2020-04-14 $46.56 $46.87 $46.35 $46.64 $43.36 250,397
2020-04-13 $46.09 $46.09 $45.42 $45.76 $42.55 347,266
2020-04-09 $45.86 $46.37 $45.74 $46.20 $42.96 279,065
2020-04-08 $44.89 $45.32 $44.50 $45.22 $42.04 253,393
2020-04-07 $45.91 $46.16 $44.58 $44.76 $41.62 379,615
2020-04-06 $43.70 $44.57 $43.59 $44.40 $41.28 320,335
2020-04-03 $42.50 $42.65 $41.92 $42.25 $39.28 892,443
2020-04-02 $42.44 $43.31 $42.25 $43.05 $40.03 243,952
2020-04-01 $42.90 $43.33 $42.29 $42.29 $39.32 594,456
2020-03-31 $43.99 $44.78 $43.82 $44.31 $41.20 781,096
2020-03-30 $43.81 $44.59 $43.51 $44.40 $41.28 1,594,963
2020-03-27 $43.40 $44.43 $43.05 $43.65 $40.58 301,480
2020-03-26 $43.51 $45.00 $43.47 $45.00 $41.84 419,060
2020-03-25 $42.22 $44.05 $41.60 $43.13 $40.10 1,126,824
2020-03-24 $41.06 $42.69 $40.67 $41.68 $38.76 1,231,168
2020-03-23 $39.02 $39.50 $38.10 $38.49 $35.79 1,674,686
2020-03-20 $40.27 $40.81 $38.79 $38.92 $36.19 2,676,056
2020-03-19 $38.70 $40.37 $38.31 $39.40 $36.63 2,235,832
2020-03-18 $38.80 $39.84 $37.69 $38.97 $36.23 2,202,852
2020-03-17 $40.18 $41.47 $39.29 $41.23 $38.33 769,499
2020-03-16 $38.87 $41.12 $37.70 $39.60 $36.82 1,589,142
2020-03-13 $44.29 $44.54 $41.30 $44.16 $41.06 3,249,964
2020-03-12 $43.43 $43.60 $41.26 $41.60 $38.68 1,795,952
2020-03-11 $48.00 $48.21 $46.57 $46.99 $43.69 1,579,480
2020-03-10 $49.39 $49.45 $47.74 $49.45 $45.98 2,470,993
2020-03-09 $48.42 $49.04 $47.42 $47.58 $44.24 594,005
2020-03-06 $51.83 $52.11 $51.40 $51.92 $48.27 229,124
2020-03-05 $52.94 $53.24 $52.49 $52.74 $49.04 131,742
2020-03-04 $53.55 $54.18 $53.15 $54.18 $50.38 224,608
2020-03-03 $53.57 $53.88 $52.29 $52.60 $48.91 224,555
2020-03-02 $52.33 $53.22 $51.93 $53.14 $49.41 228,146
2020-02-28 $51.52 $52.56 $51.10 $52.40 $48.72 1,046,803
2020-02-27 $53.50 $53.97 $52.68 $52.68 $48.98 189,655
2020-02-26 $54.75 $55.13 $54.37 $54.39 $50.57 123,455
2020-02-25 $55.54 $55.54 $54.25 $54.43 $50.61 627,701
2020-02-24 $55.32 $55.67 $55.27 $55.37 $51.48 126,964
2020-02-21 $57.57 $57.60 $57.36 $57.45 $53.42 58,543
2020-02-20 $57.85 $57.98 $57.47 $57.76 $53.70 55,992
2020-02-19 $58.05 $58.17 $58.02 $58.17 $54.09 824,168
2020-02-18 $57.79 $57.92 $57.70 $57.80 $53.74 38,485
2020-02-14 $58.24 $58.27 $58.06 $58.21 $54.12 58,058
2020-02-13 $58.12 $58.39 $58.09 $58.20 $54.11 87,194
2020-02-12 $58.65 $58.68 $58.51 $58.60 $54.49 78,615
2020-02-11 $58.41 $58.53 $58.33 $58.46 $54.35 61,357
2020-02-10 $57.82 $58.09 $57.82 $58.09 $54.01 72,705
2020-02-07 $58.07 $58.10 $57.87 $57.87 $53.81 45,001
2020-02-06 $58.44 $58.44 $58.34 $58.42 $54.31 37,895
2020-02-05 $58.26 $58.30 $58.08 $58.28 $54.19 104,305
2020-02-04 $57.67 $57.81 $57.61 $57.73 $53.68 1,925,918
2020-02-03 $56.82 $57.05 $56.78 $56.81 $52.82 49,188
2020-01-31 $57.15 $57.15 $56.53 $56.76 $52.77 102,871
2020-01-30 $57.27 $57.68 $57.12 $57.68 $53.63 49,022
2020-01-29 $57.80 $57.90 $57.65 $57.68 $53.63 57,664
2020-01-28 $57.41 $57.77 $57.35 $57.70 $53.65 30,262
2020-01-27 $57.20 $57.45 $57.01 $57.25 $53.23 108,244
2020-01-24 $58.76 $58.76 $58.16 $58.32 $54.22 117,776
2020-01-23 $58.59 $58.59 $58.16 $58.52 $54.41 113,045
2020-01-22 $58.83 $58.83 $58.61 $58.65 $54.53 94,478
2020-01-21 $58.76 $58.89 $58.35 $58.60 $54.49 1,892,302
2020-01-17 $58.93 $59.01 $58.81 $59.01 $54.87 81,148
2020-01-16 $58.64 $58.78 $58.46 $58.76 $54.63 67,034
2020-01-15 $58.50 $58.65 $58.47 $58.59 $54.48 129,445
2020-01-14 $58.37 $58.62 $58.35 $58.44 $54.34 88,883
2020-01-13 $58.27 $58.50 $58.16 $58.50 $54.39 49,062
2020-01-10 $58.38 $58.44 $58.14 $58.21 $54.12 101,656
2020-01-09 $58.31 $58.48 $58.24 $58.48 $54.37 78,036
2020-01-08 $58.04 $58.40 $58.04 $58.26 $54.17 64,626
2020-01-07 $58.20 $58.28 $58.06 $58.08 $54.00 96,464
2020-01-06 $57.99 $58.30 $57.99 $58.25 $54.16 170,935
2020-01-03 $57.96 $58.34 $57.96 $58.10 $54.02 111,236
2020-01-02 $58.65 $58.69 $58.41 $58.61 $54.49 183,574
2019-12-31 $58.05 $58.25 $57.91 $58.17 $54.09 202,126
2019-12-30 $58.36 $58.40 $57.94 $57.97 $53.90 42,612
2019-12-27 $58.44 $58.44 $58.25 $58.26 $54.17 74,254
2019-12-26 $58.01 $58.19 $58.00 $58.19 $54.10 45,277
2019-12-24 $57.92 $57.94 $57.78 $57.78 $53.72 18,769
2019-12-23 $57.86 $57.99 $57.80 $57.99 $53.92 141,969
2019-12-20 $57.93 $58.00 $57.73 $57.73 $53.68 2,086,398
2019-12-19 $57.75 $57.87 $57.70 $57.87 $53.81 33,339
2019-12-18 $57.86 $57.86 $57.74 $57.79 $53.73 140,500
2019-12-17 $57.95 $58.04 $57.90 $57.92 $53.85 41,041
2019-12-16 $58.15 $58.28 $57.97 $58.26 $54.17 113,909
2019-12-13 $58.29 $58.60 $58.17 $58.38 $53.57 64,230
2019-12-12 $57.60 $58.05 $57.57 $58.03 $53.25 65,959
2019-12-11 $57.37 $57.71 $57.37 $57.69 $52.94 57,746
2019-12-10 $57.29 $57.49 $57.18 $57.34 $52.62 79,056
2019-12-09 $57.51 $57.60 $57.31 $57.37 $52.64 124,455
2019-12-06 $57.56 $57.64 $57.51 $57.51 $52.77 76,086
2019-12-05 $57.28 $57.28 $57.06 $57.16 $52.45 61,490
2019-12-04 $57.05 $57.25 $57.05 $57.25 $52.53 61,308
2019-12-03 $56.41 $56.70 $56.29 $56.67 $52.00 66,531
2019-12-02 $57.14 $57.14 $56.66 $56.85 $52.17 65,311
2019-11-29 $57.22 $57.30 $57.16 $57.20 $52.49 26,875
2019-11-27 $57.45 $57.56 $57.42 $57.53 $52.79 21,093
2019-11-26 $57.31 $57.43 $57.30 $57.41 $52.68 1,244,412
2019-11-25 $57.24 $57.40 $57.22 $57.40 $52.67 25,889
2019-11-22 $57.06 $57.15 $56.87 $56.95 $52.26 1,379,210
2019-11-21 $56.91 $56.98 $56.78 $56.92 $52.23 25,657
2019-11-20 $56.99 $57.12 $56.80 $56.94 $52.25 69,472
2019-11-19 $57.50 $57.50 $57.18 $57.27 $52.55 56,065
2019-11-18 $57.19 $57.41 $57.14 $57.30 $52.58 34,397
2019-11-15 $57.08 $57.29 $57.08 $57.29 $52.57 19,542
2019-11-14 $56.81 $56.96 $56.73 $56.95 $52.26 119,971
2019-11-13 $56.83 $57.11 $56.80 $57.11 $52.41 130,427
2019-11-12 $57.20 $57.36 $57.13 $57.21 $52.50 66,154
2019-11-11 $57.00 $57.23 $57.00 $57.20 $52.49 22,309
2019-11-08 $57.13 $57.24 $57.09 $57.23 $52.51 37,254
2019-11-07 $57.38 $57.47 $57.32 $57.36 $52.64 51,847
2019-11-06 $57.12 $57.20 $57.03 $57.19 $52.48 40,245
2019-11-05 $57.14 $57.28 $57.00 $57.13 $52.42 53,336
2019-11-04 $57.29 $57.31 $57.09 $57.17 $52.46 145,866
2019-11-01 $56.78 $56.92 $56.76 $56.91 $52.22 80,010
2019-10-31 $56.45 $56.75 $56.15 $56.75 $52.08 3,935,790
2019-10-30 $56.31 $56.59 $56.15 $56.59 $51.93 29,900
2019-10-29 $56.18 $56.39 $56.18 $56.37 $51.73 29,557
2019-10-28 $56.27 $56.41 $56.27 $56.40 $51.75 34,343
2019-10-25 $55.95 $56.19 $55.93 $56.18 $51.55 171,402
2019-10-24 $56.19 $56.32 $56.02 $56.13 $51.51 24,209
2019-10-23 $55.78 $56.03 $55.78 $56.03 $51.42 52,446
2019-10-22 $55.90 $56.06 $55.71 $55.71 $51.12 60,683
2019-10-21 $55.93 $55.96 $55.83 $55.92 $51.31 20,186
2019-10-18 $55.53 $55.66 $55.32 $55.60 $51.02 19,654
2019-10-17 $55.71 $55.75 $55.45 $55.62 $51.04 41,229
2019-10-16 $55.36 $55.53 $55.33 $55.48 $50.91 27,814
2019-10-15 $55.00 $55.55 $54.96 $55.36 $50.80 256,470
2019-10-14 $54.77 $54.88 $54.70 $54.78 $50.27 32,229
2019-10-11 $54.88 $55.22 $54.87 $54.96 $50.43 81,640
2019-10-10 $53.69 $54.13 $53.69 $54.09 $49.63 262,169
2019-10-09 $53.67 $53.83 $53.57 $53.74 $49.31 38,278
2019-10-08 $53.57 $53.58 $53.30 $53.30 $48.91 28,848
2019-10-07 $53.85 $54.20 $53.84 $53.92 $49.48 18,682
2019-10-04 $53.55 $53.94 $53.52 $53.94 $49.49 23,787
2019-10-03 $53.21 $53.49 $52.93 $53.49 $49.08 40,977
2019-10-02 $53.58 $53.71 $53.01 $53.23 $48.85 64,937
2019-10-01 $54.53 $54.58 $54.10 $54.18 $49.71 32,755
2019-09-30 $54.54 $54.76 $54.53 $54.62 $50.12 50,791
2019-09-27 $54.73 $54.81 $54.39 $54.59 $50.09 88,289
2019-09-26 $54.82 $54.82 $54.60 $54.76 $50.25 115,331
2019-09-25 $54.38 $54.59 $54.20 $54.51 $50.02 61,188
2019-09-24 $55.03 $55.06 $54.66 $54.70 $50.19 317,778
2019-09-23 $54.74 $54.89 $54.70 $54.85 $50.33 44,943
2019-09-20 $55.19 $55.22 $55.01 $55.03 $50.50 19,392
2019-09-19 $55.22 $55.26 $55.10 $55.10 $50.56 76,864
2019-09-18 $54.91 $55.00 $54.68 $54.89 $50.37 61,153
2019-09-17 $54.76 $55.09 $54.69 $55.09 $50.55 31,697
2019-09-16 $54.98 $54.98 $54.82 $54.85 $50.34 64,000
2019-09-13 $55.21 $55.35 $55.17 $55.17 $50.63 21,218
2019-09-12 $54.72 $55.04 $54.60 $54.91 $50.39 39,295
2019-09-11 $54.49 $54.66 $54.49 $54.63 $50.13 64,635
2019-09-10 $54.16 $54.38 $54.04 $54.29 $49.82 45,963
2019-09-09 $54.29 $54.29 $54.17 $54.26 $49.79 35,571
2019-09-06 $54.10 $54.28 $54.10 $54.10 $49.64 49,880
2019-09-05 $54.04 $54.12 $53.91 $53.93 $49.49 53,662
2019-09-04 $53.47 $53.65 $53.32 $53.65 $49.23 21,861
2019-09-03 $52.77 $52.97 $52.54 $52.97 $48.61 53,600
2019-08-30 $53.25 $53.25 $52.87 $53.13 $48.75 108,609
2019-08-29 $52.92 $52.96 $52.77 $52.90 $48.54 37,434
2019-08-28 $52.15 $52.57 $52.08 $52.45 $48.13 62,253
2019-08-27 $52.64 $52.65 $52.39 $52.41 $48.09 33,974
2019-08-26 $52.50 $52.51 $52.25 $52.40 $48.08 70,311
2019-08-23 $52.43 $52.82 $51.96 $51.96 $47.68 48,917
2019-08-22 $52.73 $52.81 $52.47 $52.66 $48.32 81,470
2019-08-21 $52.93 $52.94 $52.73 $52.81 $48.46 67,628
2019-08-20 $52.56 $52.56 $52.32 $52.39 $48.08 70,204
2019-08-19 $52.69 $52.71 $52.56 $52.57 $48.24 37,609
2019-08-16 $51.94 $52.29 $51.90 $52.20 $47.90 202,811
2019-08-15 $51.64 $51.75 $51.41 $51.59 $47.34 54,115
2019-08-14 $51.99 $52.11 $51.52 $51.59 $47.34 78,371
2019-08-13 $52.37 $52.98 $52.29 $52.90 $48.54 40,195
2019-08-12 $52.64 $52.74 $52.36 $52.40 $48.08 32,209
2019-08-09 $53.03 $53.08 $52.78 $52.87 $48.52 34,056
2019-08-08 $52.97 $53.34 $52.84 $53.23 $48.85 94,874
2019-08-07 $52.29 $52.79 $52.09 $52.72 $48.38 95,477
2019-08-06 $52.44 $52.57 $52.04 $52.47 $48.15 1,814,859
2019-08-05 $52.63 $52.73 $51.85 $51.98 $47.70 57,404
2019-08-02 $53.57 $53.67 $53.14 $53.33 $48.93 32,660
2019-08-01 $53.97 $54.43 $53.65 $53.74 $49.31 29,181
2019-07-31 $54.34 $54.40 $53.76 $53.81 $49.38 89,491
2019-07-30 $54.28 $54.32 $54.18 $54.28 $49.81 43,007
2019-07-29 $55.00 $55.00 $54.79 $54.91 $50.39 36,364
2019-07-26 $54.88 $54.90 $54.78 $54.81 $50.30 28,055
2019-07-25 $55.13 $55.13 $54.64 $54.68 $50.18 20,554
2019-07-24 $55.07 $55.21 $55.07 $55.17 $50.63 38,580
2019-07-23 $55.17 $55.17 $55.01 $55.12 $50.58 28,040
2019-07-22 $54.90 $54.93 $54.79 $54.88 $50.36 37,333
2019-07-19 $54.94 $54.99 $54.77 $54.77 $50.26 67,436
2019-07-18 $54.60 $54.95 $54.53 $54.95 $50.42 30,919
2019-07-17 $55.01 $55.01 $54.77 $54.81 $50.30 27,884
2019-07-16 $55.00 $55.03 $54.81 $54.89 $50.37 45,960
2019-07-15 $55.13 $55.15 $55.02 $55.11 $50.57 22,516
2019-07-12 $54.97 $54.98 $54.84 $54.98 $50.45 95,441
2019-07-11 $55.11 $55.13 $54.84 $54.99 $50.46 61,141
2019-07-10 $54.99 $55.15 $54.87 $54.97 $50.44 31,150
2019-07-09 $54.66 $54.80 $54.64 $54.75 $50.24 26,304
2019-07-08 $55.07 $55.09 $54.95 $55.02 $50.49 30,854
2019-07-05 $55.29 $55.32 $55.03 $55.27 $50.72 16,798
2019-07-03 $55.66 $55.72 $55.59 $55.69 $51.10 48,047
2019-07-02 $55.26 $55.34 $55.21 $55.32 $50.76 50,980
2019-07-01 $55.42 $55.42 $55.03 $55.17 $50.63 32,417
2019-06-28 $54.84 $54.92 $54.77 $54.81 $50.30 34,732
2019-06-27 $54.58 $54.64 $54.51 $54.58 $50.08 38,575
2019-06-26 $54.51 $54.69 $54.44 $54.47 $49.98 34,009
2019-06-25 $54.77 $54.78 $54.35 $54.35 $49.87 44,862
2019-06-24 $54.73 $54.83 $54.67 $54.72 $50.21 21,710
2019-06-21 $54.57 $54.70 $54.54 $54.57 $50.08 10,486
2019-06-20 $54.93 $54.95 $54.65 $54.85 $50.33 22,646
2019-06-19 $54.08 $54.36 $54.05 $54.32 $49.85 150,372
2019-06-18 $53.71 $53.97 $53.68 $53.96 $49.52 18,540
2019-06-17 $53.30 $53.37 $53.23 $53.26 $48.87 27,792
2019-06-14 $54.41 $54.41 $54.28 $54.31 $48.84 12,849
2019-06-13 $54.81 $54.81 $54.59 $54.62 $49.12 17,039
2019-06-12 $54.87 $54.91 $54.59 $54.59 $49.10 22,135
2019-06-11 $55.20 $55.21 $54.97 $55.02 $49.48 39,764
2019-06-10 $54.82 $54.91 $54.74 $54.77 $49.26 31,923
2019-06-07 $54.43 $54.78 $54.43 $54.59 $49.10 53,999
2019-06-06 $54.00 $54.08 $53.91 $53.94 $48.51 40,825
2019-06-05 $54.03 $54.03 $53.74 $53.77 $48.36 41,759
2019-06-04 $53.58 $53.80 $53.37 $53.74 $48.33 113,709
2019-06-03 $53.05 $53.23 $52.96 $53.19 $47.84 64,863
2019-05-31 $52.78 $52.97 $52.68 $52.97 $47.64 79,698
2019-05-30 $53.29 $53.39 $53.20 $53.33 $47.96 35,097
2019-05-29 $53.22 $53.22 $52.97 $53.17 $47.82 28,446
2019-05-28 $54.04 $54.11 $53.58 $53.61 $48.22 20,143
2019-05-24 $54.03 $54.05 $53.86 $54.02 $48.58 11,501
2019-05-23 $53.42 $53.50 $53.27 $53.45 $48.07 164,206
2019-05-22 $54.04 $54.10 $53.94 $54.04 $48.60 44,930
2019-05-21 $54.13 $54.26 $54.02 $54.17 $48.72 36,682
2019-05-20 $53.79 $54.03 $53.75 $53.88 $48.46 56,101
2019-05-17 $54.10 $54.36 $54.09 $54.13 $48.68 49,503
2019-05-16 $54.21 $54.53 $54.21 $54.42 $48.94 36,682
2019-05-15 $53.48 $54.11 $53.48 $54.08 $48.64 73,687
2019-05-14 $53.65 $53.96 $53.52 $53.83 $48.41 77,160
2019-05-13 $53.54 $53.60 $53.19 $53.33 $47.96 44,366
2019-05-10 $54.14 $54.61 $53.88 $54.55 $49.06 58,795
2019-05-09 $53.91 $54.23 $53.68 $54.19 $48.74 24,548
2019-05-08 $54.37 $54.61 $54.28 $54.47 $48.99 28,475
2019-05-07 $54.81 $54.81 $54.15 $54.41 $48.93 53,091
2019-05-06 $54.80 $55.33 $54.67 $55.33 $49.76 44,281
2019-05-03 $55.58 $55.90 $55.53 $55.90 $50.27 90,044
2019-05-02 $55.45 $55.45 $55.18 $55.24 $49.68 214,594
2019-05-01 $55.81 $55.89 $55.36 $55.41 $49.83 48,516
2019-04-30 $55.72 $55.85 $55.53 $55.69 $50.09 725,628
2019-04-29 $55.54 $55.74 $55.49 $55.69 $50.08 30,744
2019-04-26 $55.41 $55.53 $55.35 $55.47 $49.89 75,986
2019-04-25 $55.22 $55.34 $55.16 $55.32 $49.75 135,816
2019-04-24 $55.50 $55.52 $55.31 $55.35 $49.78 60,810
2019-04-23 $55.60 $55.80 $55.54 $55.80 $50.18 160,806
2019-04-22 $55.58 $55.73 $55.58 $55.73 $50.12 198,732
2019-04-18 $55.76 $55.78 $55.60 $55.73 $50.12 144,278
2019-04-17 $55.90 $55.90 $55.64 $55.77 $50.16 37,544
2019-04-16 $55.79 $55.79 $55.62 $55.65 $50.05 54,215
2019-04-15 $55.60 $55.60 $55.47 $55.56 $49.97 123,761
2019-04-12 $55.50 $55.55 $55.42 $55.55 $49.96 106,672
2019-04-11 $55.18 $55.23 $55.00 $55.15 $49.60 41,827
2019-04-10 $55.12 $55.27 $55.06 $55.22 $49.66 46,004
2019-04-09 $55.17 $55.17 $55.00 $55.06 $49.52 64,654
2019-04-08 $55.33 $55.33 $55.17 $55.30 $49.74 71,278
2019-04-05 $55.17 $55.29 $55.14 $55.29 $49.73 18,578
2019-04-04 $55.04 $55.18 $55.04 $55.17 $49.62 19,977
2019-04-03 $55.22 $55.42 $55.12 $55.24 $49.68 16,780
2019-04-02 $54.77 $54.92 $54.66 $54.83 $49.31 161,386
2019-04-01 $54.70 $54.82 $54.60 $54.81 $49.29 45,857
2019-03-29 $54.16 $54.17 $53.94 $54.15 $48.70 29,043
2019-03-28 $53.87 $53.98 $53.71 $53.87 $48.45 44,980
2019-03-27 $54.18 $54.20 $53.66 $53.99 $48.56 128,234
2019-03-26 $54.08 $54.18 $53.95 $54.06 $48.62 18,908
2019-03-25 $53.65 $53.77 $53.48 $53.70 $48.30 73,274
2019-03-22 $54.16 $54.19 $53.67 $53.74 $48.33 18,747
2019-03-21 $54.42 $54.77 $54.42 $54.77 $49.26 35,016
2019-03-20 $54.57 $54.94 $54.32 $54.69 $49.19 57,212
2019-03-19 $54.98 $54.98 $54.55 $54.65 $49.15 140,442
2019-03-18 $54.47 $54.69 $54.41 $54.69 $49.19 491,924
2019-03-15 $54.18 $54.40 $54.18 $54.38 $48.91 141,484
2019-03-14 $53.87 $53.93 $53.76 $53.88 $48.46 92,413
2019-03-13 $53.60 $53.92 $53.60 $53.91 $48.49 57,831
2019-03-12 $53.45 $53.52 $53.35 $53.49 $48.11 130,819
2019-03-11 $53.01 $53.43 $53.01 $53.43 $48.05 153,198
2019-03-08 $52.66 $52.90 $52.64 $52.88 $47.56 167,093
2019-03-07 $53.45 $53.46 $52.94 $53.01 $47.68 46,029
2019-03-06 $53.93 $53.93 $53.62 $53.65 $48.25 63,197
2019-03-05 $53.77 $53.96 $53.73 $53.87 $48.45 105,599
2019-03-04 $54.06 $54.06 $53.61 $53.83 $48.41 79,794
2019-03-01 $54.05 $54.13 $53.81 $53.93 $48.50 59,895
2019-02-28 $53.73 $53.86 $53.64 $53.65 $48.25 70,909
2019-02-27 $53.95 $53.97 $53.77 $53.84 $48.42 53,133
2019-02-26 $53.87 $54.10 $53.87 $54.04 $48.60 50,293
2019-02-25 $53.94 $53.95 $53.73 $53.77 $48.36 49,545
2019-02-22 $53.62 $53.72 $53.54 $53.64 $48.24 83,689
2019-02-21 $53.55 $53.55 $53.32 $53.41 $48.04 183,896
2019-02-20 $53.47 $53.80 $53.47 $53.63 $48.23 85,499
2019-02-19 $53.03 $53.50 $53.03 $53.42 $48.04 84,871
2019-02-15 $52.90 $53.15 $52.85 $53.12 $47.77 59,010
2019-02-14 $52.42 $52.61 $52.27 $52.46 $47.18 99,189
2019-02-13 $52.58 $52.67 $52.41 $52.43 $47.15 52,400
2019-02-12 $52.15 $52.43 $52.12 $52.43 $47.15 1,159,230
2019-02-11 $51.71 $51.82 $51.55 $51.62 $46.43 254,840
2019-02-08 $51.65 $51.73 $51.42 $51.71 $46.51 160,194
2019-02-07 $52.19 $52.29 $51.83 $51.95 $46.72 193,215
2019-02-06 $52.82 $52.83 $52.56 $52.57 $47.28 249,657
2019-02-05 $52.83 $52.93 $52.76 $52.93 $47.60 89,188
2019-02-04 $52.32 $52.53 $52.21 $52.53 $47.24 58,851
2019-02-01 $52.39 $52.43 $52.22 $52.35 $47.08 62,131
2019-01-31 $52.31 $52.46 $52.23 $52.29 $47.03 194,641
2019-01-30 $51.99 $52.50 $51.88 $52.34 $47.07 94,591
2019-01-29 $51.96 $52.02 $51.78 $51.80 $46.59 74,906
2019-01-28 $51.55 $51.65 $51.40 $51.62 $46.43 135,069
2019-01-25 $51.83 $51.92 $51.76 $51.89 $46.67 104,508
2019-01-24 $51.25 $51.36 $51.07 $51.25 $46.09 84,944
2019-01-23 $51.36 $51.44 $50.99 $51.18 $46.03 65,249
2019-01-22 $51.30 $51.32 $50.90 $51.00 $45.87 155,963
2019-01-18 $51.77 $51.84 $51.62 $51.76 $46.55 201,023
2019-01-17 $50.77 $51.38 $50.77 $51.28 $46.12 38,569
2019-01-16 $50.90 $51.15 $50.90 $51.02 $45.89 168,158
2019-01-15 $50.83 $50.95 $50.72 $50.93 $45.81 278,855
2019-01-14 $50.52 $50.77 $50.50 $50.58 $45.49 72,701
2019-01-11 $50.79 $50.93 $50.74 $50.77 $45.66 238,198
2019-01-10 $50.83 $51.19 $50.83 $51.13 $45.98 38,830
2019-01-09 $50.92 $51.08 $50.78 $50.94 $45.81 169,196
2019-01-08 $50.56 $50.58 $50.25 $50.44 $45.36 241,779
2019-01-07 $49.94 $50.32 $49.84 $50.02 $44.99 182,851
2019-01-04 $49.15 $49.96 $49.15 $49.84 $44.82 76,810
2019-01-03 $48.66 $48.78 $48.30 $48.35 $43.48 122,611
2019-01-02 $48.23 $48.81 $48.23 $48.73 $43.83 186,156
2018-12-31 $49.13 $49.13 $48.73 $48.85 $43.93 668,083
2018-12-28 $48.92 $48.95 $48.54 $48.73 $43.83 1,118,077
2018-12-27 $47.61 $48.44 $47.47 $48.44 $43.57 697,157
2018-12-26 $47.33 $48.40 $47.05 $48.39 $43.52 605,079
2018-12-24 $47.78 $47.98 $47.08 $47.08 $42.34 510,132
2018-12-21 $48.33 $48.58 $47.70 $47.84 $43.03 677,617
2018-12-20 $48.86 $49.02 $48.41 $48.61 $43.72 379,729
2018-12-19 $49.46 $49.88 $48.57 $48.81 $43.90 678,407
2018-12-18 $49.58 $49.64 $49.21 $49.29 $44.33 192,333
2018-12-17 $50.26 $50.26 $49.61 $49.67 $44.22 157,627
2018-12-14 $50.39 $50.55 $50.23 $50.28 $44.77 285,445
2018-12-13 $51.08 $51.25 $50.85 $50.99 $45.40 280,032
2018-12-12 $51.05 $51.35 $51.01 $51.04 $45.44 221,765
2018-12-11 $50.56 $50.71 $49.98 $50.25 $44.74 213,290
2018-12-10 $50.32 $50.43 $49.68 $50.25 $44.74 182,145
2018-12-07 $51.16 $51.30 $50.47 $50.61 $45.06 297,792
2018-12-06 $50.76 $51.14 $50.15 $51.05 $45.45 304,615
2018-12-04 $52.68 $52.72 $51.50 $51.57 $45.91 267,479
2018-12-03 $53.10 $53.10 $52.77 $52.92 $47.12 203,364
2018-11-30 $52.14 $52.30 $52.06 $52.20 $46.48 156,340
2018-11-29 $52.39 $52.63 $52.29 $52.48 $46.73 222,659
2018-11-28 $51.99 $52.70 $51.83 $52.70 $46.92 71,179
2018-11-27 $51.83 $51.95 $51.72 $51.94 $46.25 189,490
2018-11-26 $52.08 $52.21 $52.03 $52.13 $46.42 78,906
2018-11-23 $51.46 $51.56 $51.44 $51.49 $45.85 32,080
2018-11-21 $51.52 $51.96 $51.52 $51.77 $46.09 93,473
2018-11-20 $51.27 $51.45 $50.92 $51.00 $45.41 78,585
2018-11-19 $52.42 $52.42 $51.90 $51.99 $46.29 244,391
2018-11-16 $52.04 $52.46 $52.04 $52.41 $46.66 1,709,862
2018-11-15 $51.89 $52.49 $51.72 $52.31 $46.58 98,206
2018-11-14 $52.59 $52.59 $52.00 $52.39 $46.65 189,551
2018-11-13 $52.14 $52.55 $52.03 $52.25 $46.52 46,527
2018-11-12 $52.53 $52.53 $52.01 $52.01 $46.31 45,419
2018-11-09 $52.91 $52.98 $52.68 $52.87 $47.07 42,627
2018-11-08 $53.59 $53.72 $53.15 $53.30 $47.46 97,909
2018-11-07 $53.58 $53.73 $53.42 $53.69 $47.80 301,328
2018-11-06 $52.83 $53.11 $52.83 $53.11 $47.29 28,477
2018-11-05 $52.79 $52.98 $52.71 $52.89 $47.09 57,450
2018-11-02 $53.29 $53.31 $52.64 $52.89 $47.09 29,116
2018-11-01 $52.57 $52.81 $52.43 $52.79 $47.00 190,484
2018-10-31 $52.13 $52.35 $52.09 $52.13 $46.42 727,249
2018-10-30 $51.20 $51.68 $51.17 $51.68 $46.01 36,382
2018-10-29 $51.78 $51.83 $50.86 $50.87 $45.29 296,573
2018-10-26 $50.95 $51.55 $49.52 $51.26 $45.64 30,175
2018-10-25 $51.31 $51.82 $51.27 $51.52 $45.87 65,721
2018-10-24 $52.18 $52.18 $51.01 $51.01 $45.42 20,530
2018-10-23 $52.05 $52.64 $51.77 $52.52 $46.76 89,072
2018-10-22 $53.25 $53.25 $52.93 $52.97 $47.16 26,015
2018-10-19 $53.19 $53.49 $53.19 $53.23 $47.39 9,587
2018-10-18 $53.60 $53.60 $52.83 $53.10 $47.28 16,741
2018-10-17 $54.02 $54.02 $53.59 $53.79 $47.89 28,726
2018-10-16 $53.90 $54.22 $53.84 $54.14 $48.20 42,362
2018-10-15 $53.21 $53.42 $53.15 $53.34 $47.49 44,735
2018-10-12 $53.61 $53.61 $52.83 $53.18 $47.35 162,561
2018-10-11 $53.73 $53.86 $52.90 $53.24 $47.40 71,487
2018-10-10 $54.84 $54.84 $53.78 $53.87 $47.96 29,663
2018-10-09 $54.68 $55.14 $54.68 $55.11 $49.07 14,408
2018-10-08 $54.94 $55.25 $54.83 $55.20 $49.15 161,991
2018-10-05 $56.49 $56.49 $55.24 $55.59 $49.50 33,632
2018-10-04 $56.25 $56.25 $55.65 $55.90 $49.77 50,186
2018-10-03 $56.76 $56.76 $56.52 $56.57 $50.37 23,623
2018-10-02 $56.72 $56.72 $56.46 $56.56 $50.36 134,646
2018-10-01 $57.05 $57.12 $56.90 $56.99 $50.74 31,167
2018-09-28 $56.75 $57.05 $56.72 $56.75 $50.53 85,768
2018-09-27 $57.19 $57.43 $57.17 $57.18 $50.92 13,994
2018-09-26 $57.49 $57.62 $57.34 $57.34 $51.05 10,520
2018-09-25 $57.55 $57.58 $57.34 $57.40 $51.11 12,341
2018-09-24 $57.36 $57.36 $57.11 $57.17 $50.90 15,608
2018-09-21 $57.50 $57.50 $57.37 $57.38 $51.09 10,333
2018-09-20 $57.30 $57.44 $57.18 $57.44 $51.14 11,904
2018-09-19 $56.64 $56.84 $56.64 $56.80 $50.57 16,320
2018-09-18 $56.37 $56.63 $56.37 $56.57 $50.37 9,964
2018-09-17 $56.18 $56.25 $55.96 $55.96 $49.83 31,227
2018-09-14 $55.98 $56.03 $55.79 $55.85 $49.73 20,855
2018-09-13 $56.01 $56.01 $55.77 $55.82 $49.70 9,437
2018-09-12 $55.33 $55.57 $55.32 $55.52 $49.43 35,473
2018-09-11 $54.88 $55.23 $54.88 $55.22 $49.17 31,533
2018-09-10 $55.32 $55.32 $55.14 $55.21 $49.16 73,996
2018-09-07 $54.77 $55.06 $54.73 $54.78 $48.77 22,021
2018-09-06 $55.33 $55.50 $55.05 $55.24 $49.18 32,986
2018-09-05 $55.59 $55.61 $55.28 $55.44 $49.36 222,401
2018-09-04 $55.73 $55.86 $55.61 $55.80 $49.68 136,086
2018-08-31 $56.54 $56.74 $56.13 $56.37 $50.19 63,361
2018-08-30 $56.93 $56.97 $56.73 $56.77 $50.55 24,040
2018-08-29 $57.00 $57.30 $57.00 $57.25 $50.98 47,317
2018-08-28 $57.31 $57.31 $56.98 $56.98 $50.73 26,697
2018-08-27 $56.84 $57.10 $56.84 $57.05 $50.80 128,867
2018-08-24 $56.27 $56.50 $56.27 $56.34 $50.16 11,868
2018-08-23 $56.18 $56.27 $56.06 $56.06 $49.91 18,456
2018-08-22 $56.48 $56.56 $56.42 $56.45 $50.26 8,203
2018-08-21 $56.24 $56.42 $56.17 $56.30 $50.13 20,066
2018-08-20 $55.79 $55.99 $55.79 $55.93 $49.80 32,231
2018-08-17 $55.19 $55.71 $55.19 $55.57 $49.48 32,749
2018-08-16 $55.19 $55.40 $55.19 $55.23 $49.18 13,699
2018-08-15 $54.91 $55.03 $54.59 $54.92 $48.90 123,653
2018-08-14 $55.59 $55.69 $55.42 $55.60 $49.50 54,021
2018-08-13 $55.66 $55.73 $55.38 $55.44 $49.36 15,372
2018-08-10 $55.88 $55.92 $55.59 $55.77 $49.66 54,291
2018-08-09 $56.94 $56.95 $56.81 $56.81 $50.58 6,719
2018-08-08 $56.84 $57.02 $56.81 $56.95 $50.71 5,133
2018-08-07 $57.12 $57.19 $56.81 $56.92 $50.68 363,778
2018-08-06 $56.48 $56.73 $56.48 $56.70 $50.48 11,448
2018-08-03 $56.64 $56.90 $56.64 $56.89 $50.65 7,064
2018-08-02 $56.64 $56.89 $56.64 $56.89 $50.65 13,899
2018-08-01 $57.29 $57.29 $57.10 $57.26 $50.98 22,199
2018-07-31 $57.54 $57.64 $57.32 $57.38 $51.09 78,105
2018-07-30 $57.58 $57.61 $57.40 $57.40 $51.10 8,038
2018-07-27 $57.56 $57.67 $57.31 $57.42 $51.13 3,692
2018-07-26 $57.31 $57.42 $57.28 $57.28 $51.00 5,581
2018-07-25 $57.11 $57.61 $56.94 $57.61 $51.29 10,228
2018-07-24 $57.12 $57.41 $57.07 $57.11 $50.85 170,325
2018-07-23 $56.76 $56.76 $56.69 $56.70 $50.48 9,911
2018-07-20 $56.78 $56.83 $56.73 $56.78 $50.56 5,287
2018-07-19 $56.35 $56.54 $56.28 $56.49 $50.30 9,088
2018-07-18 $56.58 $56.70 $56.52 $56.64 $50.43 1,988
2018-07-17 $56.43 $56.73 $56.43 $56.62 $50.41 8,341
2018-07-16 $56.64 $56.64 $56.47 $56.57 $50.37 1,479
2018-07-13 $56.38 $56.56 $56.38 $56.55 $50.35 4,608
2018-07-12 $56.32 $56.44 $56.32 $56.37 $50.19 2,311
2018-07-11 $56.26 $56.38 $55.89 $55.97 $49.83 7,398
2018-07-10 $56.87 $56.99 $56.87 $56.95 $50.71 9,072
2018-07-09 $56.85 $56.88 $56.75 $56.85 $50.62 62,245
2018-07-06 $56.20 $56.47 $56.18 $56.47 $50.28 8,386
2018-07-05 $56.03 $56.12 $55.83 $56.09 $49.94 41,154
2018-07-03 $55.77 $55.78 $55.46 $55.46 $49.38 6,731
2018-07-02 $55.20 $55.39 $55.20 $55.39 $49.32 4,206
2018-06-29 $55.97 $56.19 $55.93 $56.00 $49.86 3,948
2018-06-28 $55.29 $55.59 $55.23 $55.53 $49.44 17,193
2018-06-27 $55.94 $56.11 $55.31 $55.42 $49.34 29,771
2018-06-26 $55.91 $56.02 $55.84 $55.88 $49.75 8,287
2018-06-25 $56.20 $56.20 $55.72 $55.84 $49.72 7,832
2018-06-22 $56.69 $56.79 $56.54 $56.70 $50.48 24,285
2018-06-21 $56.25 $56.25 $56.00 $56.02 $49.88 7,943
2018-06-20 $56.51 $56.51 $56.28 $56.43 $50.24 6,403
2018-06-19 $56.06 $56.31 $55.91 $56.28 $50.11 5,756
2018-06-18 $57.66 $57.93 $57.66 $57.93 $50.64 7,276
2018-06-15 $58.23 $58.33 $58.11 $58.32 $50.98 43,710
2018-06-14 $58.83 $58.91 $58.72 $58.72 $51.33 2,338
2018-06-13 $58.94 $58.97 $58.59 $58.61 $51.23 9,072
2018-06-12 $58.95 $58.95 $58.62 $58.66 $51.28 16,913
2018-06-11 $58.83 $59.15 $58.83 $59.08 $51.64 5,044
2018-06-08 $58.57 $58.74 $58.47 $58.74 $51.35 5,986
2018-06-07 $58.98 $58.98 $58.59 $58.62 $51.24 24,665
2018-06-06 $58.61 $58.97 $58.57 $58.92 $51.50 60,846
2018-06-05 $58.47 $58.47 $58.36 $58.42 $51.07 5,134
2018-06-04 $58.66 $58.73 $58.46 $58.48 $51.12 4,899
2018-06-01 $58.21 $58.28 $58.15 $58.24 $50.91 4,509
2018-05-31 $57.98 $57.98 $57.71 $57.76 $50.49 47,224
2018-05-30 $57.59 $58.16 $57.59 $58.10 $50.79 23,755
2018-05-29 $57.52 $57.66 $57.10 $57.30 $50.09 4,444
2018-05-25 $58.38 $58.50 $58.35 $58.39 $51.04 2,535
2018-05-24 $58.84 $58.84 $58.62 $58.78 $51.38 1,882
2018-05-23 $58.83 $58.97 $58.72 $58.97 $51.55 5,502
2018-05-22 $59.73 $59.77 $59.52 $59.53 $52.04 11,437
2018-05-21 $59.50 $59.64 $59.48 $59.64 $52.13 23,355
2018-05-18 $59.20 $59.23 $59.02 $59.20 $51.74 7,135
2018-05-17 $59.33 $59.47 $59.31 $59.35 $51.88 6,968
2018-05-16 $59.20 $59.37 $59.16 $59.34 $51.87 3,852
2018-05-15 $59.03 $59.33 $58.97 $59.20 $51.75 10,507
2018-05-14 $59.73 $59.81 $59.68 $59.68 $52.16 4,884
2018-05-11 $59.55 $59.59 $59.48 $59.53 $52.04 9,884
2018-05-10 $59.19 $59.38 $59.11 $59.33 $51.86 12,465
2018-05-09 $58.76 $59.06 $58.76 $58.99 $51.56 3,441
2018-05-08 $58.64 $58.82 $58.64 $58.81 $51.41 3,930
2018-05-07 $58.92 $58.96 $58.76 $58.76 $51.36 4,146
2018-05-04 $58.19 $58.80 $58.19 $58.76 $51.36 66,040
2018-05-03 $58.65 $58.70 $58.29 $58.57 $51.19 210,614
2018-05-02 $58.86 $58.95 $58.59 $58.59 $51.21 9,041
2018-05-01 $58.55 $58.61 $58.40 $58.53 $51.16 3,535
2018-04-30 $58.80 $59.03 $58.69 $58.77 $51.37 546,302
2018-04-27 $58.89 $58.97 $58.67 $58.75 $51.35 59,690
2018-04-26 $58.95 $59.04 $58.83 $58.92 $51.50 13,326
2018-04-25 $58.59 $58.73 $58.43 $58.66 $51.28 17,291
2018-04-24 $59.14 $59.15 $58.64 $58.79 $51.39 16,035
2018-04-23 $59.05 $59.11 $58.92 $59.07 $51.63 141,968
2018-04-20 $59.14 $59.22 $59.07 $59.13 $51.69 13,632
2018-04-19 $59.58 $59.63 $59.29 $59.41 $51.93 4,418
2018-04-18 $59.64 $59.67 $59.52 $59.61 $52.11 9,571
2018-04-17 $59.23 $59.39 $59.23 $59.39 $51.91 2,523
2018-04-16 $59.06 $59.06 $59.04 $59.04 $51.61 1,159
2018-04-13 $59.03 $59.03 $58.76 $58.76 $51.36 11,088
2018-04-12 $58.65 $58.91 $58.65 $58.91 $51.49 4,112
2018-04-11 $58.73 $58.90 $58.61 $58.61 $51.23 13,686
2018-04-10 $58.77 $58.94 $58.73 $58.86 $51.45 66,716
2018-04-09 $58.36 $58.52 $58.15 $58.15 $50.83 7,859
2018-04-06 $58.19 $58.23 $57.75 $57.79 $50.51 7,222
2018-04-05 $58.06 $58.30 $58.04 $58.22 $50.89 7,744
2018-04-04 $56.86 $57.77 $56.86 $57.76 $50.49 6,228
2018-04-03 $57.50 $57.64 $57.39 $57.64 $50.38 3,650
2018-04-02 $57.82 $57.82 $56.87 $57.25 $50.04 11,799
2018-03-29 $57.93 $58.23 $57.78 $58.09 $50.78 41,608
2018-03-28 $57.51 $57.71 $57.49 $57.53 $50.29 4,888
2018-03-27 $57.79 $57.79 $57.15 $57.22 $50.02 22,154
2018-03-26 $57.49 $57.61 $57.17 $57.61 $50.36 10,612
2018-03-23 $57.41 $57.49 $56.72 $56.72 $49.58 12,539
2018-03-22 $57.77 $57.87 $57.34 $57.34 $50.12 3,096
2018-03-21 $58.21 $58.52 $58.12 $58.42 $51.07 4,128
2018-03-20 $58.11 $58.25 $58.09 $58.17 $50.85 9,366
2018-03-19 $58.45 $58.45 $57.95 $58.20 $50.87 4,871
2018-03-16 $58.58 $58.77 $58.58 $58.64 $51.26 22,112
2018-03-15 $58.76 $58.98 $58.68 $58.75 $51.35 7,988
2018-03-14 $58.92 $58.92 $58.65 $58.72 $51.33 6,510
2018-03-13 $59.17 $59.17 $58.49 $58.57 $51.20 6,571
2018-03-12 $59.06 $59.06 $58.96 $59.01 $51.58 7,661
2018-03-09 $58.75 $58.91 $58.75 $58.89 $51.48 7,851
2018-03-08 $58.61 $58.61 $58.36 $58.54 $51.17 3,216
2018-03-07 $58.30 $58.43 $58.03 $58.39 $51.04 3,779
2018-03-06 $58.42 $58.55 $58.33 $58.44 $51.08 5,953
2018-03-05 $57.26 $58.02 $57.26 $57.95 $50.65 18,577
2018-03-02 $57.23 $57.75 $57.13 $57.69 $50.43 11,299
2018-03-01 $57.86 $58.19 $57.26 $57.55 $50.31 8,901
2018-02-28 $59.07 $59.07 $58.29 $58.29 $50.95 14,192
2018-02-27 $59.48 $59.51 $59.00 $59.00 $51.57 11,356
2018-02-26 $59.63 $59.87 $59.49 $59.75 $52.23 11,348
2018-02-23 $59.07 $59.40 $59.04 $59.35 $51.88 4,978
2018-02-22 $58.84 $59.12 $58.76 $58.82 $51.42 6,636
2018-02-21 $59.07 $59.29 $58.54 $58.54 $51.17 15,863
2018-02-20 $58.97 $59.19 $58.83 $58.83 $51.42 7,624
2018-02-16 $59.26 $59.55 $59.21 $59.33 $51.86 7,976
2018-02-15 $58.90 $59.18 $58.82 $59.17 $51.72 8,788
2018-02-14 $57.61 $58.74 $57.59 $58.73 $51.33 14,002
2018-02-13 $57.53 $57.77 $57.49 $57.71 $50.44 32,532
2018-02-12 $57.44 $57.97 $57.44 $57.87 $50.58 9,169
2018-02-09 $57.13 $57.14 $55.93 $57.10 $49.91 9,908
2018-02-08 $58.36 $58.36 $56.81 $56.81 $49.66 60,774
2018-02-07 $58.43 $58.81 $58.28 $58.32 $50.98 36,866
2018-02-06 $57.59 $58.98 $57.59 $58.98 $51.56 171,471
2018-02-05 $59.32 $59.42 $57.62 $57.70 $50.44 17,669
2018-02-02 $60.85 $60.96 $60.07 $60.08 $52.52 70,575
2018-02-01 $61.23 $61.56 $61.23 $61.45 $53.71 6,368
2018-01-31 $61.57 $61.60 $61.27 $61.32 $53.60 35,429
2018-01-30 $61.58 $61.64 $61.34 $61.44 $53.71 14,697
2018-01-29 $61.99 $62.02 $61.84 $61.93 $54.13 14,611
2018-01-26 $62.23 $62.47 $62.23 $62.47 $54.61 21,418
2018-01-25 $62.27 $62.34 $61.83 $61.86 $54.07 27,562
2018-01-24 $62.34 $62.35 $61.92 $62.15 $54.33 13,107
2018-01-23 $61.80 $61.96 $61.72 $61.96 $54.16 109,186
2018-01-22 $61.52 $61.74 $61.42 $61.67 $53.90 68,310
2018-01-19 $61.45 $61.45 $61.19 $61.37 $53.65 18,251
2018-01-18 $61.02 $61.19 $60.94 $61.14 $53.44 6,950
2018-01-17 $61.09 $61.47 $60.96 $61.26 $53.55 144,144
2018-01-16 $61.11 $61.19 $60.95 $60.98 $53.30 2,913
2018-01-12 $60.69 $60.93 $60.67 $60.93 $53.26 6,804
2018-01-11 $60.08 $60.36 $60.08 $60.36 $52.76 5,144
2018-01-10 $60.07 $60.09 $59.94 $59.94 $52.40 4,755
2018-01-09 $60.00 $60.13 $59.96 $60.13 $52.56 6,003
2018-01-08 $60.00 $60.02 $59.96 $60.00 $52.45 9,608
2018-01-05 $59.91 $60.10 $59.86 $60.08 $52.52 112,396
2018-01-04 $59.67 $59.79 $59.45 $59.79 $52.26 90,808
2018-01-03 $58.95 $59.20 $58.95 $59.08 $51.64 142,497
2018-01-02 $58.64 $58.80 $58.60 $58.80 $51.39 283,154
2017-12-29 $58.67 $58.69 $58.50 $58.50 $51.14 15,226
2017-12-28 $58.57 $58.62 $58.39 $58.40 $51.05 317,006
2017-12-27 $58.41 $58.49 $58.34 $58.34 $51.00 4,528
2017-12-26 $58.14 $58.35 $58.14 $58.25 $50.92 3,531
2017-12-22 $58.21 $58.21 $58.04 $58.12 $50.80 20,779
2017-12-21 $58.05 $58.27 $58.05 $58.18 $50.86 6,227
2017-12-20 $58.09 $58.10 $57.89 $57.91 $50.62 5,850
2017-12-19 $58.09 $58.09 $57.91 $58.01 $50.71 1,041,524
2017-12-18 $58.24 $58.50 $58.24 $58.33 $50.79 139,161
2017-12-15 $57.71 $57.71 $57.54 $57.59 $50.15 3,291
2017-12-14 $57.87 $57.93 $57.68 $57.68 $50.22 48,055
2017-12-13 $57.90 $58.03 $57.67 $57.88 $50.40 53,619
2017-12-12 $57.66 $57.86 $57.65 $57.65 $50.20 12,234
2017-12-11 $57.76 $57.83 $57.73 $57.76 $50.29 5,585
2017-12-08 $57.62 $57.71 $57.54 $57.69 $50.23 15,602
2017-12-07 $57.27 $57.52 $57.27 $57.32 $49.91 13,772
2017-12-06 $57.22 $57.35 $57.20 $57.25 $49.85 4,064
2017-12-05 $57.59 $57.66 $57.40 $57.43 $50.01 17,185
2017-12-04 $57.82 $57.87 $57.42 $57.42 $50.00 32,792
2017-12-01 $57.78 $57.85 $57.56 $57.73 $50.26 70,507
2017-11-30 $57.92 $58.01 $57.77 $57.79 $50.32 22,722
2017-11-29 $57.94 $57.94 $57.65 $57.69 $50.23 1,139,097
2017-11-28 $57.79 $57.94 $57.73 $57.90 $50.42 22,161
2017-11-27 $57.93 $58.02 $57.66 $57.71 $50.25 27,999
2017-11-24 $58.00 $58.05 $57.98 $58.01 $50.51 2,827
2017-11-22 $57.68 $57.69 $57.45 $57.61 $50.16 45,998
2017-11-21 $57.32 $57.47 $57.32 $57.41 $49.99 7,493
2017-11-20 $57.04 $57.13 $56.98 $57.00 $49.63 10,803
2017-11-17 $56.87 $56.98 $56.87 $56.87 $49.52 10,894
2017-11-16 $56.94 $57.09 $56.94 $57.06 $49.68 8,158
2017-11-15 $56.31 $56.60 $56.31 $56.60 $49.28 1,901
2017-11-14 $56.74 $56.88 $56.70 $56.83 $49.48 3,688
2017-11-13 $56.56 $56.90 $56.56 $56.83 $49.48 9,344
2017-11-10 $57.16 $57.19 $57.00 $57.16 $49.77 7,327
2017-11-09 $57.09 $57.32 $56.99 $57.32 $49.91 10,594
2017-11-08 $57.54 $57.68 $57.54 $57.63 $50.18 7,525
2017-11-07 $57.50 $57.52 $57.34 $57.44 $50.01 5,754
2017-11-06 $57.42 $57.59 $57.38 $57.56 $50.12 17,121
2017-11-03 $57.56 $57.56 $57.40 $57.50 $50.07 1,956
2017-11-02 $57.44 $57.48 $57.44 $57.47 $50.04 7,036
2017-11-01 $57.62 $57.64 $57.40 $57.40 $49.98 90,258
2017-10-31 $57.28 $57.46 $57.09 $57.46 $50.03 12,096,177
2017-10-30 $56.97 $57.09 $56.97 $57.09 $49.71 2,283
2017-10-27 $56.66 $56.86 $56.65 $56.86 $49.51 1,904
2017-10-26 $56.92 $56.95 $56.77 $56.77 $49.43 4,797
2017-10-25 $57.02 $57.02 $56.69 $56.77 $49.43 2,177
2017-10-24 $57.01 $57.07 $57.01 $57.07 $49.69 2,753
2017-10-23 $56.99 $56.99 $56.91 $56.91 $49.55 3,233
2017-10-20 $57.07 $57.07 $56.90 $57.04 $49.67 3,691
2017-10-19 $56.95 $57.02 $56.95 $56.98 $49.61 966
2017-10-18 $57.16 $57.24 $57.16 $57.20 $49.81 4,364
2017-10-17 $57.11 $57.11 $57.01 $57.04 $49.67 7,069
2017-10-16 $57.26 $57.32 $57.25 $57.27 $49.87 1,556
2017-10-13 $57.33 $57.40 $57.22 $57.32 $49.91 22,809
2017-10-12 $56.88 $57.02 $56.88 $57.02 $49.65 700
2017-10-11 $56.88 $57.00 $56.88 $56.97 $49.61 1,891
2017-10-10 $56.69 $56.72 $56.65 $56.72 $49.39 4,912
2017-10-09 $56.40 $56.40 $56.33 $56.34 $49.06 1,957
2017-10-06 $56.20 $56.34 $56.20 $56.34 $49.06 1,581
2017-10-05 $56.26 $56.41 $56.26 $56.41 $49.12 16,492
2017-10-04 $56.36 $56.36 $56.36 $56.36 $49.07 8
2017-10-03 $56.40 $56.41 $56.36 $56.36 $49.07 718
2017-10-02 $56.17 $56.19 $56.17 $56.19 $48.93 807
2017-09-29 $56.39 $56.42 $56.25 $56.27 $49.00 345,282
2017-09-28 $56.31 $56.32 $56.27 $56.28 $49.00 1,397
2017-09-27 $56.00 $56.09 $56.00 $56.09 $48.84 309
2017-09-26 $56.00 $56.02 $55.88 $55.98 $48.74 3,776
2017-09-25 $56.27 $56.27 $56.13 $56.19 $48.93 5,099
2017-09-22 $56.37 $56.48 $56.37 $56.39 $49.10 5,139
2017-09-21 $56.19 $56.34 $56.19 $56.30 $49.02 7,288
2017-09-20 $56.58 $56.58 $56.16 $56.28 $49.01 4,175
2017-09-19 $56.43 $56.48 $56.39 $56.48 $49.18 707
2017-09-18 $56.29 $56.29 $56.18 $56.18 $48.92 3,049
2017-09-15 $56.19 $56.19 $56.10 $56.17 $48.91 6,523
2017-09-14 $55.96 $56.05 $55.96 $56.05 $48.80 2,555
2017-09-13 $56.18 $56.18 $55.93 $55.96 $48.73 4,837
2017-09-12 $57.16 $57.16 $56.20 $56.20 $48.94 5,584
2017-09-11 $56.07 $56.21 $56.07 $56.21 $48.94 82,054
2017-09-08 $55.77 $55.78 $55.74 $55.74 $48.53 1,108
2017-09-07 $55.72 $55.72 $55.61 $55.65 $48.46 7,537
2017-09-06 $55.25 $55.42 $55.12 $55.39 $48.23 337,688
2017-09-05 $55.18 $55.18 $55.12 $55.12 $47.99 804
2017-09-01 $55.22 $55.36 $55.22 $55.29 $48.14 4,335
2017-08-31 $54.96 $55.22 $54.96 $55.19 $48.06 3,280
2017-08-30 $54.70 $54.74 $54.60 $54.69 $47.62 5,309
2017-08-29 $54.70 $54.91 $54.70 $54.80 $47.72 977
2017-08-28 $54.98 $54.99 $54.98 $54.99 $47.88 684
2017-08-25 $54.99 $55.02 $54.94 $55.02 $47.91 1,572
2017-08-24 $54.83 $54.83 $54.69 $54.69 $47.62 3,577
2017-08-23 $54.74 $54.77 $54.73 $54.77 $47.69 1,753
2017-08-22 $54.71 $54.71 $54.71 $54.71 $47.64 971
2017-08-21 $54.53 $54.53 $54.49 $54.49 $47.45 1,532
2017-08-18 $54.44 $54.61 $54.38 $54.54 $47.49 5,991
2017-08-17 $54.76 $54.78 $54.39 $54.39 $47.36 2,954
2017-08-16 $54.77 $54.95 $54.77 $54.95 $47.85 1,632
2017-08-15 $54.57 $54.60 $54.38 $54.59 $47.53 12,636
2017-08-14 $54.70 $54.80 $54.70 $54.80 $47.72 955
2017-08-11 $54.30 $54.43 $54.22 $54.38 $47.35 4,313
2017-08-10 $54.81 $54.81 $54.28 $54.28 $47.26 7,068
2017-08-09 $54.92 $55.11 $54.92 $55.08 $47.96 3,196
2017-08-08 $55.39 $55.39 $55.19 $55.19 $48.06 11,188
2017-08-07 $55.35 $55.42 $55.32 $55.36 $48.20 4,200
2017-08-04 $55.35 $55.43 $55.35 $55.42 $48.25 502
2017-08-03 $55.48 $55.48 $55.36 $55.36 $48.20 12,190
2017-08-02 $55.41 $55.41 $55.41 $55.41 $48.25 25
2017-08-01 $55.57 $55.57 $55.40 $55.41 $48.25 151,597
2017-07-31 $55.00 $55.10 $54.94 $55.10 $47.98 14,477
2017-07-28 $54.85 $54.93 $54.85 $54.90 $47.80 69,226
2017-07-27 $55.15 $55.15 $54.87 $54.87 $47.78 3,532
2017-07-26 $54.79 $54.79 $54.79 $54.79 $47.71 386,012
2017-07-25 $54.91 $54.91 $54.72 $54.73 $47.65 720,066
2017-07-24 $54.63 $54.64 $54.49 $54.64 $47.58 32,545
2017-07-21 $54.72 $54.75 $54.52 $54.72 $47.65 178,224
2017-07-20 $54.83 $54.99 $54.83 $54.99 $47.88 4,694
2017-07-19 $54.74 $54.75 $54.74 $54.75 $47.67 1,003
2017-07-18 $54.42 $54.49 $54.42 $54.44 $47.40 1,024
2017-07-17 $54.53 $54.53 $54.53 $54.53 $47.48 0
2017-07-14 $54.35 $54.53 $54.35 $54.53 $47.48 1,541
2017-07-13 $54.00 $54.01 $54.00 $54.01 $47.03 716
2017-07-12 $53.93 $54.08 $53.91 $54.00 $47.02 12,743
2017-07-11 $53.30 $53.34 $53.30 $53.34 $46.45 1,118
2017-07-10 $53.30 $53.30 $53.30 $53.30 $46.41 290
2017-07-07 $53.17 $53.33 $53.10 $53.32 $46.43 1,152
2017-07-06 $53.23 $53.23 $53.22 $53.22 $46.34 621
2017-07-05 $54.50 $54.50 $54.50 $54.50 $47.45 7
2017-07-03 $54.50 $54.50 $54.50 $54.50 $47.45 214
2017-06-30 $53.61 $53.61 $53.61 $53.61 $46.68 103
2017-06-29 $53.67 $53.67 $53.50 $53.54 $46.62 1,403
2017-06-28 $53.78 $53.99 $53.78 $53.99 $47.01 1,016
2017-06-27 $53.61 $53.61 $53.61 $53.61 $46.68 426
2017-06-26 $53.51 $53.51 $53.51 $53.51 $46.59 19
2017-06-23 $53.51 $53.51 $53.51 $53.51 $46.59 337
2017-06-22 $53.39 $53.39 $53.39 $53.39 $46.49 611
2017-06-21 $53.32 $53.32 $53.30 $53.30 $46.41 1,103
2017-06-20 $53.64 $53.64 $53.64 $53.64 $46.71 103
2017-06-19 $54.52 $54.52 $54.44 $54.44 $46.81 1,719
2017-06-16 $53.82 $53.82 $53.82 $53.82 $46.28 110
2017-06-15 $53.60 $53.82 $53.60 $53.82 $46.28 1,641
2017-06-14 $54.54 $54.55 $54.27 $54.27 $46.67 2,286
2017-06-13 $54.41 $54.44 $54.41 $54.44 $46.81 1,177
2017-06-12 $54.07 $54.07 $53.88 $53.96 $46.40 1,021
2017-06-09 $54.14 $54.15 $54.10 $54.15 $46.56 788
2017-06-08 $54.30 $54.31 $54.27 $54.27 $46.67 1,413
2017-06-07 $54.53 $54.53 $54.53 $54.53 $46.89 93
2017-06-06 $54.53 $54.53 $54.53 $54.53 $46.89 321
2017-06-05 $54.66 $54.69 $54.66 $54.69 $47.03 4,350
2017-06-02 $54.73 $54.87 $54.73 $54.87 $47.18 951
2017-06-01 $54.35 $54.37 $54.35 $54.37 $46.75 1,367
2017-05-31 $53.98 $53.98 $53.98 $53.98 $46.42 284
2017-05-30 $53.86 $53.93 $53.86 $53.92 $46.36 2,409
2017-05-26 $53.91 $53.93 $53.89 $53.93 $46.37 304
2017-05-25 $54.07 $54.11 $54.07 $54.09 $46.51 2,353
2017-05-24 $53.94 $54.16 $53.92 $54.16 $46.57 3,529
2017-05-23 $54.04 $54.04 $54.04 $54.04 $46.47 296
2017-05-22 $54.04 $54.05 $54.04 $54.05 $46.48 1,909
2017-05-19 $53.92 $53.92 $53.92 $53.92 $46.36 300
2017-05-18 $53.30 $53.36 $53.25 $53.33 $45.86 5,434
2017-05-17 $53.63 $53.63 $53.25 $53.25 $45.79 3,553
2017-05-16 $53.89 $53.89 $53.85 $53.85 $46.30 511
2017-05-15 $53.24 $53.24 $53.24 $53.24 $45.78 78
2017-05-12 $53.16 $53.26 $53.16 $53.24 $45.78 967
2017-05-11 $53.00 $53.00 $52.94 $52.99 $45.56 1,835
2017-05-10 $53.12 $53.13 $53.12 $53.13 $45.68 3,631
2017-05-09 $53.19 $53.19 $53.02 $53.02 $45.59 2,717
2017-05-08 $53.24 $53.24 $53.24 $53.24 $45.78 237
2017-05-05 $53.37 $53.49 $53.37 $53.49 $45.99 444
2017-05-04 $52.89 $52.89 $52.89 $52.89 $45.48 580
2017-05-03 $52.75 $52.75 $52.75 $52.75 $45.36 41
2017-05-02 $52.75 $52.75 $52.75 $52.75 $45.36 1,450
2017-05-01 $52.55 $52.57 $52.48 $52.54 $45.18 1,828
2017-04-28 $52.37 $52.37 $52.36 $52.36 $45.02 1,059
2017-04-27 $52.09 $52.09 $52.09 $52.09 $44.79 21
2017-04-26 $52.09 $52.09 $52.09 $52.09 $44.79 84
2017-04-25 $52.09 $52.09 $52.09 $52.09 $44.79 10
2017-04-24 $52.09 $52.09 $52.09 $52.09 $44.79 221
2017-04-21 $50.95 $50.95 $50.94 $50.95 $43.81 1,146
2017-04-20 $51.08 $51.08 $51.04 $51.04 $43.89 1,101
2017-04-19 $50.88 $50.88 $50.88 $50.88 $43.75 181
2017-04-18 $50.71 $50.71 $50.71 $50.71 $43.60 210
2017-04-17 $51.04 $51.04 $51.04 $51.04 $43.89 828
2017-04-13 $50.84 $50.84 $50.79 $50.80 $43.68 2,400
2017-04-12 $51.01 $51.01 $51.01 $51.01 $43.86 885
2017-04-11 $50.83 $50.83 $50.83 $50.83 $43.71 0
2017-04-10 $50.83 $50.83 $50.83 $50.83 $43.71 307
2017-04-07 $50.94 $50.94 $50.94 $50.94 $43.80 0
2017-04-06 $50.94 $50.94 $50.94 $50.94 $43.80 0
2017-04-05 $50.94 $50.94 $50.94 $50.94 $43.80 304
2017-04-04 $50.78 $50.78 $50.78 $50.78 $43.67 4
2017-04-03 $50.79 $50.79 $50.78 $50.78 $43.67 1,098
2017-03-31 $51.15 $51.15 $51.10 $51.10 $43.94 717
2017-03-30 $51.22 $51.22 $51.22 $51.22 $44.04 70
2017-03-29 $51.22 $51.22 $51.22 $51.22 $44.04 155
2017-03-28 $50.93 $50.93 $50.93 $50.93 $43.79 45
2017-03-27 $50.93 $50.93 $50.93 $50.93 $43.79 329
2017-03-24 $51.00 $51.00 $50.94 $50.95 $43.81 1,716
2017-03-23 $50.64 $50.70 $50.64 $50.70 $43.60 325

iShares Core MSCI International Developed Markets ETF (IDEV) News Headlines

Recent iShares Core MSCI International Developed Markets ETF (IDEV) News
Similar Companies to iShares Core MSCI International Developed Markets ETF (IDEV) 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.