iShares 10 Year Investment Grade Corporate Bond ETF (IGLB) Exchange: NYSE ARCA

Data as of April 25, 2024

$48.64 ($-0.19) -0.39%

iShares 10 Year Investment Grade Corporate Bond ETF - Daily Information
Click for more stock information on iShares 10 Year Investment Grade Corporate Bond ETF.
Daily Information Data
Date April 25, 2024
Open $48.48
Previous Close $48.64
High $48.67
Low $48.26
Adjusted Open $48.48
Previous Adjusted Close $48.64
Adjusted High $48.67
Adjusted Low $48.26

About iShares 10 Year Investment Grade Corporate Bond ETF (IGLB)

The Fund seeks to track the investment results of the ICE BofA 10+ Year US Corporate Index (the “Underlying Index”), which measures the performance of investment-grade corporate bonds of both U.S. and non-U.S. issuers that are U.S. dollar-denominated and publicly issued in the U.S. domestic market and have a remaining maturity of greater than or equal to ten years. As of February 29, 2020, there were 2,745 issues in the Underlying Index. As of February 29, 2020, a significant portion of the Underlying Index is represented by securities of companies in the energy, financials and utilities industries or sectors. The components of the Underlying Index are likely to change over time.The Underlying Index consists of investment-grade corporate bonds of both U.S. and non-U.S. issuers that have a remaining maturity of greater than or equal to ten years, have been publicly issued in the U.S. domestic market, and have $250 million or more of outstanding face value. The Index Provider deems securities as “investment grade” based on the average rating of Fitch Ratings, Inc. (BBB or better), Moody’s Investors Service, Inc. (Baa or better) and/or Standard & Poor's® Financial Services LLC, a subsidiary of S&P Global (BBB or better). In addition, the securities in the Underlying Index must be denominated in U.S. dollars and must be fixed-rate. Excluded from the Underlying Index are equity-linked securities, securities in legal default, hybrid securitized corporates, Eurodollar bonds (U.S. dollar-denominated securities not issued in the U.S. domestic market), taxable and tax-exempt U.S. municipal securities and dividends-received-deduction-eligible securities. The Underlying Index is market capitalization-weighted, and the securities in the Underlying Index are updated on the last calendar day of each month. Under normal circumstances, the Fund will seek to maintain a weighted average maturity that is greater than ten years. Weighted average maturity is a U.S. dollar-weighted average of the remaining term to maturity of the underlying securities in the Fund's portfolio.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 value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings 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 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 (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, 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 ICE Data Indices, LLC or its affiliates (collectively, the “Index Provider” or “IDI”), 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), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Historical Stock Data for iShares 10 Year Investment Grade Corporate Bond ETF (IGLB)

Date Open High Low Close Adj.Close Volume
2024-04-25 $48.48 $48.67 $48.26 $48.64 $48.64 814,213
2024-04-24 $48.95 $48.97 $48.63 $48.83 $48.83 835,238
2024-04-23 $48.99 $49.43 $48.90 $49.15 $49.15 889,342
2024-04-22 $48.92 $49.10 $48.88 $49.08 $49.08 662,259
2024-04-19 $49.17 $49.17 $48.89 $48.98 $48.98 822,033
2024-04-18 $49.10 $49.10 $48.78 $48.89 $48.89 1,180,664
2024-04-17 $49.03 $49.11 $48.82 $49.03 $49.03 1,179,157
2024-04-16 $48.58 $48.74 $48.35 $48.62 $48.62 1,307,678
2024-04-15 $49.33 $49.33 $48.73 $48.85 $48.85 1,216,940
2024-04-12 $49.84 $49.86 $49.66 $49.66 $49.66 786,639
2024-04-11 $49.86 $49.87 $49.38 $49.55 $49.55 1,899,799
2024-04-10 $50.17 $50.19 $49.61 $49.70 $49.70 854,534
2024-04-09 $50.60 $50.70 $50.52 $50.67 $50.67 715,456
2024-04-08 $50.16 $50.42 $50.10 $50.32 $50.32 2,347,540
2024-04-05 $50.19 $50.44 $50.15 $50.19 $50.19 1,475,138
2024-04-04 $50.72 $50.73 $50.38 $50.51 $50.51 812,859
2024-04-03 $50.15 $50.55 $50.03 $50.44 $50.44 2,876,185
2024-04-02 $50.17 $50.46 $49.97 $50.43 $50.43 781,261
2024-04-01 $50.96 $50.96 $50.50 $50.56 $50.56 1,002,743
2024-03-28 $51.43 $51.70 $51.40 $51.51 $51.30 1,391,018
2024-03-27 $51.10 $51.54 $51.06 $51.54 $51.33 1,266,798
2024-03-26 $51.11 $51.11 $50.89 $51.01 $50.80 1,492,536
2024-03-25 $51.23 $51.23 $50.96 $51.01 $50.80 375,305
2024-03-22 $51.44 $51.44 $51.21 $51.27 $51.06 1,074,676
2024-03-21 $51.11 $51.16 $50.89 $51.00 $50.79 1,336,753
2024-03-20 $50.82 $51.04 $50.47 $50.88 $50.67 793,626
2024-03-19 $50.72 $51.00 $50.66 $50.79 $50.58 849,327
2024-03-18 $50.81 $50.86 $50.62 $50.64 $50.43 771,835
2024-03-15 $50.80 $50.89 $50.67 $50.82 $50.82 1,776,780
2024-03-14 $51.07 $51.07 $50.66 $50.73 $50.73 1,571,898
2024-03-13 $51.40 $51.55 $51.27 $51.29 $51.29 732,370
2024-03-12 $51.50 $51.54 $51.30 $51.39 $51.39 1,143,515
2024-03-11 $51.64 $51.76 $51.49 $51.64 $51.64 546,932
2024-03-08 $51.58 $51.73 $51.49 $51.54 $51.54 1,100,576
2024-03-07 $51.66 $51.78 $51.33 $51.51 $51.51 599,187
2024-03-06 $51.33 $51.59 $51.28 $51.40 $51.40 438,213
2024-03-05 $51.14 $51.39 $51.05 $51.16 $51.16 376,337
2024-03-04 $50.70 $50.86 $50.64 $50.74 $50.74 493,715
2024-03-01 $50.39 $50.95 $50.14 $50.90 $50.90 1,752,395
2024-02-29 $50.75 $51.01 $50.59 $50.72 $50.72 1,825,341
2024-02-28 $50.59 $50.68 $50.50 $50.60 $50.60 1,152,855
2024-02-27 $50.70 $50.85 $50.63 $50.65 $50.65 573,992
2024-02-26 $50.98 $50.99 $50.58 $50.73 $50.73 949,649
2024-02-23 $50.71 $51.04 $50.69 $50.98 $50.98 750,038
2024-02-22 $50.66 $50.76 $50.56 $50.67 $50.67 537,296
2024-02-21 $50.73 $50.73 $50.41 $50.52 $50.52 1,086,177
2024-02-20 $50.70 $50.77 $50.55 $50.70 $50.70 901,188
2024-02-16 $50.42 $50.60 $50.35 $50.51 $50.51 633,964
2024-02-15 $50.87 $50.90 $50.57 $50.74 $50.74 605,692
2024-02-14 $50.27 $50.53 $50.23 $50.52 $50.52 552,629
2024-02-13 $50.32 $50.46 $50.11 $50.19 $50.19 1,193,461
2024-02-12 $50.98 $50.98 $50.72 $50.90 $50.90 880,533
2024-02-09 $50.92 $50.99 $50.84 $50.93 $50.93 1,909,347
2024-02-08 $51.20 $51.21 $50.92 $51.02 $51.02 1,061,098
2024-02-07 $51.47 $51.70 $51.34 $51.45 $51.45 838,226
2024-02-06 $51.38 $51.78 $51.37 $51.68 $51.68 734,619
2024-02-05 $51.52 $51.52 $51.17 $51.32 $51.32 729,461
2024-02-02 $51.95 $52.11 $51.79 $52.07 $52.07 975,394
2024-02-01 $52.60 $52.88 $52.40 $52.68 $52.68 1,683,572
2024-01-31 $52.42 $52.60 $52.09 $52.44 $52.23 855,607
2024-01-30 $52.01 $52.16 $51.73 $52.16 $51.95 610,411
2024-01-29 $51.80 $51.94 $51.63 $51.85 $51.65 422,511
2024-01-26 $51.73 $51.73 $51.45 $51.53 $51.53 496,762
2024-01-25 $51.60 $51.74 $51.46 $51.69 $51.69 516,900
2024-01-24 $51.74 $51.74 $51.16 $51.23 $51.23 861,576
2024-01-23 $51.45 $51.46 $51.19 $51.37 $51.37 492,513
2024-01-22 $51.84 $51.87 $51.57 $51.65 $51.65 1,123,168
2024-01-19 $51.36 $51.54 $51.11 $51.54 $51.54 409,123
2024-01-18 $51.65 $51.70 $51.28 $51.36 $51.36 1,328,433
2024-01-17 $51.54 $51.71 $51.28 $51.59 $51.59 1,546,732
2024-01-16 $52.00 $52.05 $51.47 $51.65 $51.65 1,269,899
2024-01-12 $52.40 $52.65 $52.22 $52.37 $52.37 1,009,422
2024-01-11 $51.97 $52.38 $51.75 $52.29 $52.29 901,588
2024-01-10 $52.23 $52.35 $51.90 $51.92 $51.92 857,508
2024-01-09 $51.82 $52.11 $51.80 $52.00 $52.00 598,536
2024-01-08 $51.45 $51.99 $51.37 $51.95 $51.95 886,648
2024-01-05 $51.42 $51.98 $51.32 $51.36 $51.36 950,795
2024-01-04 $51.61 $51.83 $51.54 $51.66 $51.66 1,019,899
2024-01-03 $51.70 $52.16 $51.57 $52.10 $52.10 947,641
2024-01-02 $52.24 $52.40 $52.16 $52.20 $52.20 402,897
2023-12-29 $52.83 $52.97 $52.60 $52.69 $52.69 502,581
2023-12-28 $53.21 $53.30 $52.96 $53.05 $53.05 600,584
2023-12-27 $53.03 $53.36 $52.86 $53.36 $53.36 984,830
2023-12-26 $52.45 $52.61 $52.38 $52.56 $52.56 344,615
2023-12-22 $52.71 $52.71 $52.32 $52.40 $52.40 1,225,818
2023-12-21 $52.79 $52.83 $52.38 $52.53 $52.53 794,951
2023-12-20 $52.57 $52.70 $52.34 $52.63 $52.63 721,866
2023-12-19 $52.53 $52.67 $52.37 $52.42 $52.42 1,265,430
2023-12-18 $52.47 $52.51 $52.30 $52.31 $52.31 1,281,213
2023-12-15 $52.65 $52.78 $52.50 $52.67 $52.67 1,191,966
2023-12-14 $52.51 $52.95 $52.34 $52.78 $52.78 2,304,474
2023-12-13 $51.26 $52.20 $51.11 $52.10 $51.89 1,451,035
2023-12-12 $50.56 $51.03 $50.49 $51.00 $50.80 1,986,761
2023-12-11 $50.52 $50.65 $50.29 $50.59 $50.39 1,410,905
2023-12-08 $50.60 $50.81 $50.49 $50.63 $50.63 798,257
2023-12-07 $50.82 $51.20 $50.78 $50.97 $50.97 1,481,568
2023-12-06 $50.89 $51.17 $50.77 $50.99 $50.99 981,879
2023-12-05 $50.26 $50.69 $50.25 $50.62 $50.62 624,410
2023-12-04 $49.93 $50.09 $49.78 $49.93 $49.93 509,722
2023-12-01 $49.50 $50.22 $49.39 $50.20 $50.20 1,466,907
2023-11-30 $49.77 $49.80 $49.47 $49.69 $49.49 652,955
2023-11-29 $49.71 $50.01 $49.60 $49.94 $49.74 816,532
2023-11-28 $49.02 $49.35 $48.92 $49.32 $49.12 630,911
2023-11-27 $48.81 $49.25 $48.67 $49.25 $49.05 622,394
2023-11-24 $48.74 $48.80 $48.58 $48.59 $48.59 215,417
2023-11-22 $48.94 $49.04 $48.71 $48.97 $48.97 579,399
2023-11-21 $48.68 $48.73 $48.44 $48.67 $48.67 604,838
2023-11-20 $48.33 $48.73 $48.29 $48.72 $48.72 884,610
2023-11-17 $48.46 $48.53 $48.22 $48.39 $48.39 571,436
2023-11-16 $47.89 $48.17 $47.85 $48.13 $48.13 432,417
2023-11-15 $47.77 $47.78 $47.42 $47.62 $47.62 434,366
2023-11-14 $48.06 $48.15 $47.87 $48.00 $48.00 1,892,620
2023-11-13 $46.86 $47.09 $46.69 $47.07 $47.07 404,858
2023-11-10 $47.15 $47.17 $46.95 $47.08 $47.08 225,972
2023-11-09 $47.33 $47.33 $46.52 $46.75 $46.75 556,744
2023-11-08 $47.17 $47.49 $47.16 $47.43 $47.43 1,251,778
2023-11-07 $46.72 $47.17 $46.69 $47.00 $47.00 364,645
2023-11-06 $46.63 $46.66 $46.35 $46.44 $46.44 622,063
2023-11-03 $47.32 $47.45 $46.74 $46.75 $46.75 910,622
2023-11-02 $46.40 $46.61 $46.26 $46.56 $46.56 362,553
2023-11-01 $45.13 $45.71 $45.12 $45.66 $45.66 811,091
2023-10-31 $45.25 $45.46 $45.01 $45.02 $45.02 661,341
2023-10-30 $45.13 $45.29 $44.88 $45.10 $45.10 1,222,721
2023-10-27 $45.35 $45.43 $45.07 $45.31 $45.31 472,246
2023-10-26 $45.07 $45.51 $44.95 $45.41 $45.41 578,328
2023-10-25 $45.28 $45.28 $44.88 $45.06 $45.06 580,283
2023-10-24 $45.39 $45.70 $45.28 $45.70 $45.70 1,031,880
2023-10-23 $44.60 $45.50 $44.46 $45.28 $45.28 901,796
2023-10-20 $44.65 $44.82 $44.58 $44.78 $44.78 509,250
2023-10-19 $45.11 $45.27 $44.56 $44.56 $44.56 1,096,859
2023-10-18 $45.40 $45.48 $45.07 $45.21 $45.21 721,700
2023-10-17 $45.58 $45.94 $45.42 $45.74 $45.74 692,897
2023-10-16 $46.27 $46.32 $46.12 $46.15 $46.15 522,764
2023-10-13 $46.80 $46.86 $46.49 $46.66 $46.66 1,134,112
2023-10-12 $46.94 $46.99 $46.08 $46.19 $46.19 1,892,022
2023-10-11 $46.97 $47.05 $46.70 $47.01 $47.01 1,149,611
2023-10-10 $46.19 $46.76 $46.01 $46.45 $46.45 799,448
2023-10-09 $45.98 $46.51 $45.82 $46.51 $46.51 268,827
2023-10-06 $45.27 $45.92 $45.18 $45.70 $45.70 1,011,313
2023-10-05 $46.16 $46.19 $45.83 $45.92 $45.92 1,131,650
2023-10-04 $45.91 $46.14 $45.63 $46.13 $46.13 1,422,883
2023-10-03 $46.07 $46.17 $45.43 $45.52 $45.52 1,458,011
2023-10-02 $46.61 $46.73 $46.25 $46.32 $46.32 1,158,648
2023-09-29 $47.60 $47.70 $46.92 $47.14 $46.92 869,796
2023-09-28 $46.93 $47.31 $46.66 $47.28 $47.06 497,628
2023-09-27 $47.89 $47.90 $47.02 $47.28 $47.06 689,847
2023-09-26 $47.85 $47.89 $47.43 $47.48 $47.26 1,147,343
2023-09-25 $47.87 $48.06 $47.69 $47.75 $47.53 1,104,062
2023-09-22 $48.22 $48.56 $48.13 $48.51 $48.51 442,088
2023-09-21 $48.26 $48.26 $48.01 $48.08 $48.08 1,435,467
2023-09-20 $49.06 $49.17 $48.89 $48.89 $48.89 1,500,620
2023-09-19 $48.83 $48.94 $48.77 $48.80 $48.80 205,368
2023-09-18 $48.71 $49.00 $48.70 $48.98 $48.98 993,583
2023-09-15 $48.89 $48.89 $48.70 $48.78 $48.78 352,668
2023-09-14 $49.13 $49.14 $48.88 $48.92 $48.92 306,124
2023-09-13 $48.84 $49.14 $48.82 $49.03 $49.03 1,155,090
2023-09-12 $48.95 $48.97 $48.79 $48.94 $48.94 282,027
2023-09-11 $48.99 $49.03 $48.83 $48.92 $48.92 383,825
2023-09-08 $49.20 $49.39 $49.09 $49.13 $49.13 796,103
2023-09-07 $48.86 $49.03 $48.77 $49.01 $49.01 756,314
2023-09-06 $48.87 $48.87 $48.59 $48.79 $48.79 1,056,133
2023-09-05 $49.02 $49.02 $48.69 $48.71 $48.71 616,347
2023-09-01 $49.70 $49.70 $49.14 $49.24 $49.24 395,928
2023-08-31 $50.02 $50.20 $49.96 $50.02 $49.81 393,939
2023-08-30 $49.96 $50.01 $49.83 $49.87 $49.87 343,936
2023-08-29 $49.43 $50.02 $49.42 $49.98 $49.98 464,429
2023-08-28 $49.61 $49.62 $49.34 $49.45 $49.45 391,681
2023-08-25 $49.15 $49.47 $48.97 $49.28 $49.28 206,137
2023-08-24 $49.35 $49.41 $49.18 $49.19 $49.19 984,241
2023-08-23 $48.94 $49.44 $48.91 $49.42 $49.42 281,585
2023-08-22 $48.24 $48.44 $48.12 $48.40 $48.40 486,113
2023-08-21 $48.23 $48.26 $47.97 $48.15 $48.15 332,962
2023-08-18 $48.32 $48.65 $48.24 $48.57 $48.57 213,384
2023-08-17 $48.48 $48.48 $48.16 $48.29 $48.29 350,402
2023-08-16 $48.78 $48.98 $48.46 $48.55 $48.55 340,148
2023-08-15 $49.07 $49.17 $48.87 $48.88 $48.88 325,775
2023-08-14 $49.29 $49.49 $49.08 $49.25 $49.25 453,754
2023-08-11 $49.21 $49.45 $49.17 $49.30 $49.30 313,875
2023-08-10 $49.98 $50.15 $49.40 $49.40 $49.40 400,627
2023-08-09 $49.93 $50.00 $49.82 $49.93 $49.93 356,610
2023-08-08 $49.85 $49.97 $49.68 $49.80 $49.80 285,910
2023-08-07 $49.63 $49.68 $49.38 $49.45 $49.45 680,686
2023-08-04 $49.25 $49.82 $49.25 $49.71 $49.71 516,446
2023-08-03 $49.28 $49.28 $48.84 $49.02 $49.02 3,152,302
2023-08-02 $49.84 $49.85 $49.53 $49.76 $49.76 1,388,965
2023-08-01 $50.68 $50.69 $50.23 $50.28 $50.28 600,566
2023-07-31 $51.09 $51.38 $51.09 $51.27 $51.07 442,684
2023-07-28 $50.91 $51.10 $50.79 $51.08 $51.08 356,378
2023-07-27 $51.43 $51.48 $50.50 $50.58 $50.58 553,329
2023-07-26 $51.55 $51.56 $51.26 $51.52 $51.52 343,868
2023-07-25 $51.22 $51.43 $51.20 $51.28 $51.28 247,607
2023-07-24 $51.54 $51.62 $51.35 $51.39 $51.39 541,162
2023-07-21 $51.63 $51.63 $51.38 $51.45 $51.45 277,799
2023-07-20 $51.55 $51.55 $51.11 $51.29 $51.29 499,727
2023-07-19 $51.58 $51.82 $51.47 $51.79 $51.79 307,137
2023-07-18 $51.27 $51.47 $51.26 $51.36 $51.36 574,558
2023-07-17 $50.95 $51.16 $50.93 $51.11 $51.11 123,384
2023-07-14 $51.40 $51.49 $50.98 $50.99 $50.99 672,980
2023-07-13 $51.26 $51.50 $51.21 $51.44 $51.44 1,198,161
2023-07-12 $50.71 $51.10 $50.71 $51.09 $51.09 329,867
2023-07-11 $50.32 $50.52 $50.25 $50.49 $50.49 294,546
2023-07-10 $49.92 $50.21 $49.85 $50.16 $50.16 249,266
2023-07-07 $49.96 $50.13 $49.87 $49.89 $49.89 232,899
2023-07-06 $50.17 $50.19 $49.86 $50.01 $50.01 800,269
2023-07-05 $51.00 $51.05 $50.55 $50.68 $50.68 532,922
2023-07-03 $51.47 $51.62 $51.20 $51.24 $51.24 250,617
2023-06-30 $51.19 $51.59 $51.08 $51.55 $51.36 388,454
2023-06-29 $51.01 $51.10 $50.77 $50.97 $50.78 644,956
2023-06-28 $51.35 $51.55 $51.18 $51.53 $51.34 971,917
2023-06-27 $51.42 $51.53 $51.12 $51.26 $51.07 327,936
2023-06-26 $51.44 $51.48 $51.29 $51.31 $51.12 182,436
2023-06-23 $51.49 $51.52 $51.14 $51.30 $51.11 1,232,141
2023-06-22 $51.19 $51.34 $50.98 $51.10 $50.91 1,119,591
2023-06-21 $51.19 $51.51 $50.96 $51.47 $51.28 1,503,440
2023-06-20 $51.30 $51.58 $51.30 $51.50 $51.31 1,138,554
2023-06-16 $51.17 $51.31 $51.04 $51.24 $51.05 167,450
2023-06-15 $51.15 $51.34 $51.00 $51.30 $51.11 539,836
2023-06-14 $50.70 $50.92 $50.52 $50.77 $50.58 912,004
2023-06-13 $50.97 $50.97 $50.41 $50.51 $50.32 330,045
2023-06-12 $50.69 $50.78 $50.29 $50.78 $50.59 132,512
2023-06-09 $50.43 $50.68 $50.39 $50.58 $50.39 230,018
2023-06-08 $50.23 $50.70 $50.21 $50.65 $50.46 410,805
2023-06-07 $50.75 $50.83 $50.14 $50.16 $49.97 445,355
2023-06-06 $50.62 $50.81 $50.45 $50.78 $50.59 361,478
2023-06-05 $50.56 $50.86 $50.53 $50.60 $50.41 326,731
2023-06-02 $50.99 $51.12 $50.73 $50.73 $50.54 382,118
2023-06-01 $50.94 $51.05 $50.81 $50.93 $50.74 517,358
2023-05-31 $50.57 $50.98 $50.54 $50.92 $50.54 1,479,914
2023-05-30 $50.47 $50.65 $50.44 $50.62 $50.24 937,838
2023-05-26 $49.93 $50.26 $49.86 $50.26 $50.26 338,540
2023-05-25 $50.18 $50.21 $49.84 $49.88 $49.88 648,253
2023-05-24 $50.31 $50.31 $49.98 $50.03 $50.03 197,838
2023-05-23 $50.04 $50.29 $49.96 $50.24 $50.24 642,543
2023-05-22 $50.18 $50.38 $50.06 $50.11 $50.11 470,667
2023-05-19 $50.32 $50.36 $50.13 $50.16 $50.16 248,154
2023-05-18 $50.43 $50.43 $50.21 $50.29 $50.29 365,110
2023-05-17 $50.70 $50.74 $50.53 $50.60 $50.60 440,851
2023-05-16 $50.54 $50.62 $50.46 $50.55 $50.55 661,790
2023-05-15 $50.92 $50.97 $50.78 $50.84 $50.84 195,471
2023-05-12 $51.84 $51.85 $51.35 $51.35 $51.35 191,605
2023-05-11 $51.89 $51.91 $51.66 $51.75 $51.75 342,162
2023-05-10 $51.40 $51.50 $51.28 $51.46 $51.46 238,460
2023-05-09 $51.02 $51.20 $50.98 $51.00 $51.00 203,027
2023-05-08 $51.10 $51.16 $50.89 $51.00 $51.00 303,007
2023-05-05 $51.59 $51.69 $51.42 $51.62 $51.62 185,334
2023-05-04 $51.50 $51.94 $51.45 $51.77 $51.77 336,379
2023-05-03 $52.08 $52.33 $51.78 $51.98 $51.98 434,869
2023-05-02 $51.41 $52.05 $51.35 $52.05 $52.05 431,849
2023-05-01 $51.98 $51.98 $51.00 $51.15 $51.15 762,466
2023-04-28 $52.46 $52.64 $52.30 $52.59 $52.59 205,856
2023-04-27 $52.19 $52.20 $52.01 $52.02 $52.02 252,344
2023-04-26 $52.65 $52.70 $52.22 $52.25 $52.25 143,486
2023-04-25 $52.56 $52.75 $52.54 $52.61 $52.61 677,909
2023-04-24 $52.15 $52.34 $52.11 $52.33 $52.33 279,871
2023-04-21 $52.21 $52.24 $51.74 $51.98 $51.98 197,568
2023-04-20 $51.84 $52.06 $51.81 $51.95 $51.95 371,518
2023-04-19 $51.88 $51.88 $51.62 $51.71 $51.71 558,865
2023-04-18 $51.91 $52.09 $51.90 $52.03 $52.03 398,929
2023-04-17 $52.02 $52.07 $51.67 $51.74 $51.74 315,230
2023-04-14 $52.21 $52.32 $51.95 $52.18 $52.18 123,979
2023-04-13 $52.57 $52.61 $52.32 $52.42 $52.42 357,823
2023-04-12 $52.85 $52.88 $52.23 $52.34 $52.34 320,111
2023-04-11 $52.71 $52.75 $52.52 $52.65 $52.65 174,184
2023-04-10 $52.68 $52.70 $52.36 $52.64 $52.64 406,996
2023-04-06 $52.99 $53.08 $52.86 $52.90 $52.90 562,028
2023-04-05 $52.65 $53.00 $52.56 $52.91 $52.91 255,745
2023-04-04 $52.17 $52.71 $52.13 $52.57 $52.57 441,603
2023-04-03 $52.17 $52.64 $52.07 $52.50 $52.50 259,464
2023-03-31 $52.11 $52.47 $51.94 $52.39 $52.19 921,585
2023-03-30 $51.76 $51.96 $51.65 $51.74 $51.54 821,557
2023-03-29 $51.18 $51.66 $51.18 $51.61 $51.41 361,560
2023-03-28 $51.31 $51.44 $51.13 $51.32 $51.32 176,935
2023-03-27 $51.69 $51.94 $51.33 $51.37 $51.37 124,277
2023-03-24 $52.19 $52.35 $52.08 $52.26 $52.26 189,767
2023-03-23 $51.74 $52.10 $51.43 $52.03 $52.03 528,119
2023-03-22 $51.60 $52.31 $51.40 $51.93 $51.93 290,260
2023-03-21 $51.71 $51.73 $51.29 $51.68 $51.68 279,861
2023-03-20 $51.63 $51.82 $51.35 $51.38 $51.38 464,094
2023-03-17 $51.80 $52.00 $51.53 $51.53 $51.53 175,901
2023-03-16 $51.82 $52.05 $51.33 $51.46 $51.46 428,671
2023-03-15 $51.17 $51.95 $51.10 $51.49 $51.49 399,424
2023-03-14 $51.35 $51.69 $50.75 $50.90 $50.90 556,549
2023-03-13 $51.36 $52.00 $50.91 $51.19 $51.19 748,249
2023-03-10 $50.88 $51.33 $50.64 $51.20 $51.20 386,421
2023-03-09 $50.23 $50.47 $49.99 $50.11 $50.11 241,832
2023-03-08 $50.58 $50.76 $50.04 $50.31 $50.31 546,293
2023-03-07 $50.55 $50.70 $50.12 $50.35 $50.35 220,889
2023-03-06 $50.91 $50.91 $50.37 $50.37 $50.37 404,535
2023-03-03 $50.27 $50.72 $50.20 $50.71 $50.71 369,814
2023-03-02 $49.46 $49.79 $49.37 $49.79 $49.79 522,767
2023-03-01 $50.04 $50.05 $49.67 $49.81 $49.81 486,706
2023-02-28 $50.02 $50.43 $49.90 $50.35 $50.16 453,618
2023-02-27 $50.56 $50.62 $50.29 $50.34 $50.15 269,718
2023-02-24 $50.54 $50.54 $50.20 $50.42 $50.23 535,052
2023-02-23 $50.58 $50.91 $50.49 $50.90 $50.71 180,949
2023-02-22 $50.43 $50.60 $50.29 $50.35 $50.16 318,021
2023-02-21 $50.48 $50.50 $50.06 $50.17 $49.98 216,455
2023-02-17 $50.50 $51.09 $50.46 $51.08 $50.89 358,452
2023-02-16 $51.03 $51.14 $50.71 $50.78 $50.59 540,336
2023-02-15 $51.66 $51.70 $51.28 $51.43 $51.23 165,221
2023-02-14 $52.02 $52.12 $51.29 $51.82 $51.62 422,549
2023-02-13 $51.65 $51.91 $51.61 $51.91 $51.71 591,393
2023-02-10 $51.96 $51.98 $51.53 $51.58 $51.38 375,136
2023-02-09 $53.09 $53.09 $52.01 $52.04 $51.84 527,824
2023-02-08 $52.66 $52.80 $52.30 $52.65 $52.45 393,331
2023-02-07 $52.75 $53.10 $52.50 $52.66 $52.46 696,082
2023-02-06 $53.00 $53.00 $52.80 $52.92 $52.72 354,455
2023-02-03 $53.38 $53.52 $53.11 $53.38 $53.18 683,312
2023-02-02 $54.54 $54.65 $54.07 $54.15 $53.94 536,930
2023-02-01 $53.58 $54.26 $53.17 $54.11 $53.90 454,398
2023-01-31 $53.43 $53.57 $52.98 $53.49 $53.09 319,333
2023-01-30 $53.10 $53.47 $53.01 $53.03 $52.63 234,181
2023-01-27 $53.18 $53.43 $53.13 $53.29 $53.29 207,953
2023-01-26 $53.57 $53.71 $53.19 $53.52 $53.52 378,900
2023-01-25 $53.46 $53.55 $53.14 $53.51 $53.51 491,183
2023-01-24 $53.09 $53.56 $52.81 $53.52 $53.52 725,224
2023-01-23 $53.00 $53.27 $52.94 $53.02 $53.02 205,520
2023-01-20 $53.38 $53.40 $53.01 $53.28 $53.28 567,714
2023-01-19 $53.51 $53.77 $53.41 $53.70 $53.70 411,660
2023-01-18 $54.09 $54.22 $53.40 $53.80 $53.80 1,596,885
2023-01-17 $52.94 $53.22 $52.89 $52.95 $52.95 740,282
2023-01-13 $53.28 $53.65 $53.23 $53.34 $53.34 832,445
2023-01-12 $52.80 $53.52 $52.33 $53.47 $53.47 284,914
2023-01-11 $52.58 $52.75 $52.41 $52.69 $52.69 164,857
2023-01-10 $52.01 $52.21 $51.76 $52.03 $52.03 195,711
2023-01-09 $51.88 $52.51 $51.82 $52.36 $52.36 1,133,991
2023-01-06 $51.06 $52.21 $50.99 $52.15 $52.15 552,478
2023-01-05 $50.58 $51.08 $50.42 $51.04 $51.04 1,026,907
2023-01-04 $51.03 $51.03 $50.66 $50.94 $50.94 1,007,766
2023-01-03 $50.93 $50.95 $50.16 $50.37 $50.37 453,798
2022-12-30 $50.13 $50.17 $49.64 $49.79 $49.79 444,356
2022-12-29 $50.05 $50.36 $50.03 $50.32 $50.32 364,092
2022-12-28 $50.34 $50.43 $49.83 $49.87 $49.87 277,406
2022-12-27 $50.44 $50.61 $50.02 $50.05 $50.05 167,491
2022-12-23 $51.01 $51.24 $50.88 $51.01 $51.01 136,026
2022-12-22 $51.32 $51.42 $51.16 $51.39 $51.39 299,097
2022-12-21 $51.31 $51.41 $51.07 $51.35 $51.35 367,772
2022-12-20 $51.00 $51.05 $50.72 $50.82 $50.82 304,919
2022-12-19 $52.10 $52.10 $51.55 $51.81 $51.81 278,639
2022-12-16 $52.23 $52.65 $52.16 $52.52 $52.52 246,729
2022-12-15 $52.93 $53.08 $52.73 $52.94 $52.94 559,589
2022-12-14 $52.90 $53.15 $52.42 $53.03 $52.84 1,018,680
2022-12-13 $53.68 $53.79 $52.84 $52.98 $52.79 623,691
2022-12-12 $53.03 $53.12 $52.35 $52.43 $52.25 316,006
2022-12-09 $52.85 $52.89 $52.48 $52.53 $52.35 247,462
2022-12-08 $53.11 $53.39 $52.96 $53.18 $52.99 435,324
2022-12-07 $52.81 $53.31 $52.78 $53.26 $53.07 629,760
2022-12-06 $52.43 $52.54 $52.22 $52.37 $52.19 464,669
2022-12-05 $52.15 $52.17 $51.71 $52.13 $51.95 604,136
2022-12-02 $51.69 $52.70 $51.53 $52.65 $52.47 454,621
2022-12-01 $51.49 $52.16 $51.24 $52.13 $51.95 505,778
2022-11-30 $50.47 $51.40 $50.24 $51.37 $51.01 831,984
2022-11-29 $50.55 $50.82 $50.36 $50.50 $50.14 1,160,863
2022-11-28 $51.42 $51.49 $50.76 $50.89 $50.53 461,389
2022-11-25 $51.26 $51.33 $51.20 $51.31 $50.95 96,560
2022-11-23 $50.77 $51.27 $50.77 $51.23 $50.87 438,303
2022-11-22 $50.12 $50.53 $50.07 $50.49 $50.13 263,582
2022-11-21 $50.12 $50.21 $49.75 $49.80 $49.45 545,126
2022-11-18 $50.09 $50.23 $49.72 $49.83 $49.48 267,515
2022-11-17 $49.55 $49.89 $49.26 $49.86 $49.51 1,460,293
2022-11-16 $49.60 $50.14 $49.51 $50.06 $49.71 179,657
2022-11-15 $49.05 $49.36 $48.97 $49.33 $48.98 687,231
2022-11-14 $48.56 $48.66 $48.40 $48.40 $48.06 165,080
2022-11-11 $48.44 $48.90 $48.43 $48.75 $48.40 198,481
2022-11-10 $47.84 $48.64 $47.78 $48.56 $48.22 412,840
2022-11-09 $46.36 $46.72 $46.21 $46.40 $46.07 208,862
2022-11-08 $46.56 $46.87 $46.47 $46.59 $46.26 114,884
2022-11-07 $46.74 $46.74 $46.25 $46.35 $46.02 231,546
2022-11-04 $46.86 $47.00 $46.47 $46.63 $46.30 498,608
2022-11-03 $46.37 $46.87 $46.18 $46.73 $46.40 636,357
2022-11-02 $47.37 $47.87 $46.87 $46.95 $46.62 544,402
2022-11-01 $47.43 $47.44 $46.82 $47.23 $46.90 323,935
2022-10-31 $47.05 $47.12 $46.60 $46.91 $46.39 278,191
2022-10-28 $46.87 $47.34 $46.87 $47.26 $46.74 376,472
2022-10-27 $47.07 $47.37 $46.81 $47.05 $46.53 230,073
2022-10-26 $46.72 $47.17 $46.69 $46.83 $46.31 286,677
2022-10-25 $46.25 $46.71 $46.25 $46.49 $45.98 532,737
2022-10-24 $45.63 $46.00 $45.20 $45.59 $45.08 318,171
2022-10-21 $45.32 $45.85 $45.11 $45.72 $45.22 681,992
2022-10-20 $46.26 $46.52 $45.76 $45.80 $45.29 453,693
2022-10-19 $46.80 $46.92 $46.36 $46.42 $45.91 191,708
2022-10-18 $47.25 $47.40 $46.61 $47.39 $46.87 497,076
2022-10-17 $47.20 $47.48 $46.86 $46.89 $46.37 399,791
2022-10-14 $47.65 $47.67 $46.59 $46.64 $46.13 297,711
2022-10-13 $46.08 $47.53 $46.02 $47.34 $46.82 312,590
2022-10-12 $47.09 $47.36 $46.94 $47.21 $46.69 163,230
2022-10-11 $47.52 $47.83 $47.02 $47.28 $46.76 231,594
2022-10-10 $47.94 $47.94 $47.05 $47.31 $46.79 145,452
2022-10-07 $48.31 $48.32 $47.95 $47.99 $47.46 338,831
2022-10-06 $48.81 $49.00 $48.52 $48.67 $48.13 710,495
2022-10-05 $48.73 $48.86 $48.29 $48.75 $48.21 457,304
2022-10-04 $49.50 $49.76 $49.25 $49.27 $48.73 450,073
2022-10-03 $48.84 $49.57 $48.75 $49.03 $48.49 1,064,676
2022-09-30 $48.58 $48.89 $48.15 $48.23 $48.23 897,382
2022-09-29 $48.19 $48.40 $47.71 $48.34 $48.34 351,409
2022-09-28 $48.24 $48.82 $48.11 $48.81 $48.81 523,192
2022-09-27 $48.68 $48.84 $47.64 $47.64 $47.64 603,870
2022-09-26 $49.65 $49.79 $48.76 $48.78 $48.78 298,369
2022-09-23 $50.00 $50.14 $49.62 $49.95 $49.95 551,762
2022-09-22 $50.31 $50.34 $49.81 $50.03 $50.03 539,413
2022-09-21 $50.91 $51.15 $50.32 $50.99 $50.99 598,100
2022-09-20 $50.70 $50.96 $50.54 $50.63 $50.63 309,629
2022-09-19 $50.98 $51.47 $50.86 $51.38 $51.38 321,609
2022-09-16 $50.94 $51.42 $50.94 $51.20 $51.20 250,323
2022-09-15 $51.58 $51.65 $51.34 $51.40 $51.40 377,479
2022-09-14 $51.36 $51.86 $51.33 $51.76 $51.76 372,700
2022-09-13 $51.10 $51.44 $51.00 $51.31 $51.31 342,364
2022-09-12 $52.23 $52.33 $51.57 $51.75 $51.75 327,005
2022-09-09 $51.97 $52.29 $51.88 $51.98 $51.98 280,424
2022-09-08 $51.94 $52.15 $51.71 $51.80 $51.80 99,423
2022-09-07 $51.28 $52.06 $51.28 $52.02 $52.02 356,137
2022-09-06 $51.66 $51.66 $50.95 $50.98 $50.98 298,195
2022-09-02 $52.27 $52.59 $52.00 $52.03 $52.03 319,440
2022-09-01 $51.90 $52.09 $51.34 $52.09 $52.09 391,142
2022-08-31 $53.31 $53.42 $52.71 $52.81 $52.62 1,080,940
2022-08-30 $53.48 $53.66 $53.03 $53.50 $53.31 1,229,053
2022-08-29 $53.49 $53.50 $53.16 $53.32 $53.13 712,060
2022-08-26 $53.93 $54.22 $53.69 $53.80 $53.61 776,683
2022-08-25 $53.57 $54.34 $53.49 $54.14 $53.95 264,468
2022-08-24 $53.47 $53.53 $53.26 $53.45 $53.26 307,186
2022-08-23 $53.46 $53.98 $53.36 $53.63 $53.44 497,620
2022-08-22 $53.77 $53.78 $53.44 $53.54 $53.35 470,858
2022-08-19 $54.18 $54.20 $53.82 $53.98 $53.79 412,086
2022-08-18 $54.93 $55.14 $54.89 $54.90 $54.70 212,027
2022-08-17 $54.90 $55.07 $54.59 $54.76 $54.56 222,759
2022-08-16 $55.54 $55.54 $54.89 $55.41 $55.21 449,064
2022-08-15 $55.86 $55.99 $55.60 $55.63 $55.43 610,310
2022-08-12 $55.17 $55.75 $55.11 $55.74 $55.54 501,329
2022-08-11 $55.91 $56.33 $54.80 $54.91 $54.71 729,465
2022-08-10 $55.42 $55.97 $55.42 $55.82 $55.62 722,520
2022-08-09 $55.21 $55.33 $55.05 $55.17 $54.97 241,020
2022-08-08 $55.50 $55.77 $55.40 $55.47 $55.27 911,733
2022-08-05 $55.11 $55.14 $54.60 $55.08 $54.88 359,375
2022-08-04 $55.97 $56.07 $55.52 $56.06 $55.86 657,490
2022-08-03 $55.20 $56.15 $55.04 $56.13 $55.93 648,124
2022-08-02 $55.97 $56.12 $55.08 $55.13 $54.93 1,094,232
2022-08-01 $55.73 $56.17 $55.50 $55.97 $55.77 528,897
2022-07-29 $55.73 $56.28 $55.57 $55.89 $55.51 398,085
2022-07-28 $55.69 $55.87 $55.49 $55.68 $55.30 426,414
2022-07-27 $55.24 $55.70 $55.19 $55.23 $54.85 897,832
2022-07-26 $55.09 $55.16 $54.79 $54.86 $54.48 394,204
2022-07-25 $54.96 $55.06 $54.61 $54.79 $54.41 424,860
2022-07-22 $55.59 $55.94 $55.19 $55.47 $55.09 835,250
2022-07-21 $54.23 $54.94 $54.23 $54.87 $54.49 621,643
2022-07-20 $54.43 $54.45 $53.95 $54.07 $53.70 182,825
2022-07-19 $53.97 $54.14 $53.66 $54.04 $53.67 660,563
2022-07-18 $54.26 $54.28 $53.73 $53.81 $53.44 1,237,436
2022-07-15 $53.98 $54.62 $53.77 $54.35 $53.98 517,250
2022-07-14 $53.44 $53.98 $53.26 $53.89 $53.52 606,657
2022-07-13 $52.96 $54.37 $52.88 $54.30 $53.93 640,912
2022-07-12 $53.86 $54.19 $53.60 $53.73 $53.36 152,105
2022-07-11 $53.62 $53.89 $53.44 $53.54 $53.17 243,873
2022-07-08 $53.25 $53.29 $53.07 $53.22 $52.85 375,341
2022-07-07 $53.74 $53.97 $53.32 $53.42 $53.05 579,410
2022-07-06 $54.00 $54.10 $53.43 $53.47 $53.10 196,494
2022-07-05 $53.88 $53.98 $53.62 $53.82 $53.45 175,259
2022-07-01 $53.60 $54.15 $53.39 $53.75 $53.38 355,410
2022-06-30 $53.07 $53.57 $53.07 $53.31 $52.76 422,021
2022-06-29 $52.70 $53.12 $52.64 $53.09 $52.54 176,834
2022-06-28 $52.49 $52.68 $52.28 $52.64 $52.09 257,810
2022-06-27 $52.89 $53.08 $52.60 $52.69 $52.14 291,822
2022-06-24 $53.24 $53.81 $53.24 $53.31 $52.76 187,278
2022-06-23 $53.08 $53.87 $53.04 $53.25 $52.70 503,737
2022-06-22 $52.97 $53.12 $52.74 $52.79 $52.24 339,891
2022-06-21 $52.65 $53.00 $52.12 $52.20 $51.66 168,613
2022-06-17 $53.13 $53.35 $52.69 $53.14 $52.59 229,247
2022-06-16 $51.77 $53.02 $51.58 $52.98 $52.43 352,486
2022-06-15 $52.64 $52.87 $52.02 $52.66 $52.11 964,474
2022-06-14 $52.45 $52.71 $51.68 $51.89 $51.35 326,899
2022-06-13 $52.38 $52.67 $51.56 $52.04 $51.50 423,935
2022-06-10 $54.10 $54.18 $53.31 $53.84 $53.28 684,447
2022-06-09 $54.63 $54.81 $54.29 $54.29 $53.73 262,539
2022-06-08 $55.02 $55.28 $54.69 $54.72 $54.15 123,033
2022-06-07 $54.99 $55.49 $54.91 $55.17 $54.60 375,139
2022-06-06 $55.27 $55.36 $54.66 $54.68 $54.11 136,013
2022-06-03 $54.97 $55.36 $54.97 $55.33 $54.76 191,255
2022-06-02 $55.68 $55.71 $55.14 $55.57 $54.99 424,945
2022-06-01 $56.29 $56.52 $55.25 $55.48 $54.90 426,718
2022-05-31 $55.86 $56.22 $55.49 $56.07 $55.31 770,458
2022-05-27 $56.51 $56.88 $56.34 $56.61 $55.84 1,021,805
2022-05-26 $56.28 $56.63 $56.02 $56.15 $55.39 349,578
2022-05-25 $55.78 $56.33 $55.78 $56.32 $55.56 195,185
2022-05-24 $54.80 $55.60 $54.77 $55.53 $54.78 174,220
2022-05-23 $54.53 $54.84 $54.26 $54.49 $53.75 194,992
2022-05-20 $54.52 $54.85 $54.45 $54.73 $53.99 187,626
2022-05-19 $54.66 $54.83 $54.16 $54.23 $53.49 327,512
2022-05-18 $53.67 $54.21 $53.67 $54.21 $53.47 414,866
2022-05-17 $53.80 $53.99 $53.70 $53.82 $53.09 170,319
2022-05-16 $54.30 $54.58 $54.16 $54.16 $53.43 192,171
2022-05-13 $54.48 $54.52 $54.03 $54.13 $53.40 340,498
2022-05-12 $54.80 $55.23 $54.59 $54.61 $53.87 556,844
2022-05-11 $53.84 $54.94 $53.73 $54.69 $53.95 772,579
2022-05-10 $54.45 $54.74 $54.20 $54.21 $53.47 686,676
2022-05-09 $53.27 $53.93 $53.15 $53.90 $53.17 195,237
2022-05-06 $53.78 $54.17 $53.54 $53.69 $52.96 320,774
2022-05-05 $55.01 $55.01 $53.76 $54.33 $53.59 346,742
2022-05-04 $55.06 $55.93 $54.73 $55.81 $55.05 77,040
2022-05-03 $55.26 $55.54 $55.06 $55.10 $54.35 243,782
2022-05-02 $54.63 $54.73 $54.32 $54.60 $53.86 213,962
2022-04-29 $55.67 $56.19 $55.23 $55.28 $54.34 646,377
2022-04-28 $55.75 $56.30 $55.65 $56.30 $55.34 255,180
2022-04-27 $56.70 $56.83 $55.99 $55.99 $55.04 179,993
2022-04-26 $57.23 $57.23 $56.71 $56.79 $55.82 646,080
2022-04-25 $56.35 $56.98 $56.35 $56.71 $55.74 183,241
2022-04-22 $55.93 $56.38 $55.75 $56.05 $55.10 301,940
2022-04-21 $56.74 $56.80 $55.89 $56.38 $55.42 511,689
2022-04-20 $56.53 $57.09 $56.48 $56.93 $55.96 146,944
2022-04-19 $56.16 $56.33 $55.94 $56.04 $55.09 250,134
2022-04-18 $56.99 $57.10 $56.44 $56.57 $55.61 524,976
2022-04-14 $58.15 $58.15 $57.16 $57.23 $56.26 162,650
2022-04-13 $57.69 $58.26 $57.69 $58.26 $57.27 537,609
2022-04-12 $58.40 $58.59 $57.73 $57.75 $56.77 709,543
2022-04-11 $58.27 $58.32 $57.66 $57.95 $56.96 335,705
2022-04-08 $58.83 $59.03 $58.49 $58.71 $57.71 759,205
2022-04-07 $59.64 $59.73 $59.26 $59.51 $58.50 179,793
2022-04-06 $59.48 $60.31 $59.22 $59.91 $58.89 308,988
2022-04-05 $61.61 $61.69 $60.34 $60.34 $59.31 302,992
2022-04-04 $61.72 $61.93 $61.34 $61.91 $60.86 259,522
2022-04-01 $60.73 $61.92 $60.70 $61.66 $60.61 151,103
2022-03-31 $61.59 $61.86 $61.34 $61.42 $60.17 339,713
2022-03-30 $60.98 $61.65 $60.98 $61.50 $60.24 659,462
2022-03-29 $61.16 $61.56 $60.93 $61.28 $60.03 125,709
2022-03-28 $60.38 $60.88 $60.28 $60.81 $59.57 193,801
2022-03-25 $60.46 $60.47 $59.87 $60.19 $58.96 350,326
2022-03-24 $60.18 $60.89 $59.86 $60.75 $59.51 255,236
2022-03-23 $60.44 $60.74 $60.18 $60.66 $59.42 360,699
2022-03-22 $60.24 $60.43 $60.21 $60.30 $59.07 132,090
2022-03-21 $60.99 $61.22 $60.45 $60.63 $59.39 384,842
2022-03-18 $61.34 $61.86 $61.27 $61.77 $60.51 188,330
2022-03-17 $61.21 $61.81 $61.13 $61.54 $60.28 384,322
2022-03-16 $60.33 $60.76 $59.44 $60.73 $59.49 522,623
2022-03-15 $59.75 $59.98 $59.50 $59.92 $58.70 870,658
2022-03-14 $59.72 $59.75 $59.27 $59.30 $58.09 948,752
2022-03-11 $60.51 $60.66 $60.40 $60.47 $59.23 381,660
2022-03-10 $60.86 $60.88 $60.12 $60.60 $59.36 2,006,922
2022-03-09 $61.41 $61.78 $61.40 $61.41 $60.16 1,002,820
2022-03-08 $61.15 $61.70 $60.85 $61.41 $60.16 632,035
2022-03-07 $62.19 $62.50 $61.65 $61.75 $60.49 578,706
2022-03-04 $63.29 $63.32 $62.63 $62.72 $61.44 524,006
2022-03-03 $62.69 $62.90 $62.44 $62.63 $61.35 395,580
2022-03-02 $63.17 $63.28 $62.26 $62.39 $61.12 993,875
2022-03-01 $63.66 $64.36 $63.64 $63.71 $62.41 1,224,964
2022-02-28 $63.11 $63.91 $63.09 $63.81 $62.32 1,255,727
2022-02-25 $62.76 $62.92 $62.58 $62.84 $61.38 730,019
2022-02-24 $62.08 $62.60 $61.65 $62.45 $61.00 1,286,099
2022-02-23 $62.82 $62.91 $62.05 $62.10 $60.65 678,077
2022-02-22 $62.79 $63.02 $62.68 $63.00 $61.53 609,610
2022-02-18 $63.04 $63.11 $62.68 $63.04 $61.57 786,274
2022-02-17 $62.84 $63.08 $62.48 $62.76 $61.30 631,068
2022-02-16 $62.86 $62.89 $62.22 $62.73 $61.27 1,734,637
2022-02-15 $63.03 $63.19 $62.60 $62.70 $61.24 1,483,224
2022-02-14 $63.54 $63.66 $63.15 $63.21 $61.74 985,766
2022-02-11 $63.57 $64.05 $63.16 $63.90 $62.41 793,939
2022-02-10 $64.08 $64.27 $63.38 $63.45 $61.97 1,398,479
2022-02-09 $64.57 $64.86 $64.37 $64.37 $62.87 631,438
2022-02-08 $64.50 $64.56 $64.21 $64.23 $62.73 1,752,593
2022-02-07 $64.33 $64.65 $64.25 $64.61 $63.10 925,803
2022-02-04 $64.70 $64.78 $64.20 $64.43 $62.93 1,776,870
2022-02-03 $65.31 $65.51 $65.10 $65.29 $63.77 1,732,268
2022-02-02 $66.22 $66.53 $66.00 $66.00 $64.46 554,686
2022-02-01 $65.99 $66.14 $65.60 $66.03 $64.49 605,181
2022-01-31 $65.90 $66.27 $65.86 $66.17 $64.45 691,971
2022-01-28 $65.61 $66.23 $65.55 $66.21 $64.49 1,341,244
2022-01-27 $66.20 $66.53 $65.94 $66.07 $64.36 1,171,882
2022-01-26 $66.59 $66.70 $65.69 $65.77 $64.06 1,088,687
2022-01-25 $66.67 $66.82 $66.27 $66.31 $64.59 694,905
2022-01-24 $67.17 $67.17 $66.49 $66.58 $64.85 1,663,432
2022-01-21 $66.86 $67.20 $66.76 $67.08 $65.34 1,724,014
2022-01-20 $66.54 $66.66 $66.28 $66.41 $64.69 467,298
2022-01-19 $66.48 $66.78 $66.37 $66.39 $64.67 751,363
2022-01-18 $66.64 $66.70 $66.21 $66.25 $64.53 863,260
2022-01-14 $67.57 $67.57 $67.08 $67.15 $65.41 1,375,527
2022-01-13 $67.85 $68.01 $67.62 $67.95 $66.19 654,772
2022-01-12 $67.94 $68.01 $67.66 $67.73 $65.97 519,727
2022-01-11 $67.56 $67.81 $67.43 $67.79 $66.03 500,727
2022-01-10 $67.31 $67.54 $67.01 $67.54 $65.79 1,090,400
2022-01-07 $67.90 $67.92 $67.30 $67.50 $65.75 1,058,816
2022-01-06 $67.83 $68.12 $67.68 $68.01 $66.25 1,406,914
2022-01-05 $68.71 $68.73 $67.99 $68.03 $66.27 1,202,499
2022-01-04 $68.35 $68.52 $68.08 $68.52 $66.74 2,481,656
2022-01-03 $69.01 $69.03 $68.46 $68.46 $66.68 1,145,599
2021-12-31 $69.71 $69.98 $69.53 $69.55 $67.75 604,688
2021-12-30 $69.52 $69.70 $69.22 $69.70 $67.89 474,100
2021-12-29 $69.38 $69.77 $69.13 $69.24 $67.44 759,621
2021-12-28 $70.33 $70.38 $69.73 $69.86 $68.05 425,130
2021-12-27 $69.82 $70.15 $69.74 $70.05 $68.23 324,544
2021-12-23 $69.97 $69.97 $69.55 $69.81 $68.00 529,676
2021-12-22 $69.99 $70.03 $69.78 $70.00 $68.18 766,457
2021-12-21 $69.36 $69.85 $69.12 $69.83 $68.02 478,803
2021-12-20 $69.96 $70.03 $69.37 $69.37 $67.57 1,091,454
2021-12-17 $69.93 $70.19 $69.79 $70.12 $68.30 941,579
2021-12-16 $69.87 $70.18 $69.63 $69.75 $67.94 1,149,576
2021-12-15 $69.74 $70.20 $69.70 $70.16 $68.16 634,320
2021-12-14 $70.28 $70.37 $69.90 $70.04 $68.04 587,293
2021-12-13 $70.49 $70.75 $70.47 $70.53 $68.52 990,635
2021-12-10 $70.25 $70.47 $69.95 $70.06 $68.06 555,543
2021-12-09 $70.24 $70.31 $69.88 $69.95 $67.96 1,242,980
2021-12-08 $70.56 $70.56 $69.84 $69.99 $68.00 603,997
2021-12-07 $70.85 $71.20 $70.69 $70.75 $68.73 1,061,695
2021-12-06 $71.35 $71.37 $70.70 $70.73 $68.71 1,546,719
2021-12-03 $70.52 $71.63 $70.52 $71.26 $69.23 1,420,933
2021-12-02 $70.36 $70.54 $70.18 $70.52 $68.51 743,054
2021-12-01 $69.96 $70.26 $69.55 $70.22 $68.22 873,857
2021-11-30 $70.41 $70.76 $70.18 $70.36 $68.18 2,272,775
2021-11-29 $69.54 $70.12 $69.49 $70.03 $67.86 2,982,006
2021-11-26 $69.50 $70.15 $69.37 $69.97 $67.80 2,076,862
2021-11-24 $68.67 $69.30 $68.56 $69.29 $67.14 595,854
2021-11-23 $69.21 $69.24 $68.63 $68.64 $66.51 775,175
2021-11-22 $69.92 $70.05 $69.39 $69.45 $67.30 925,623
2021-11-19 $70.03 $70.32 $70.01 $70.19 $68.02 901,141
2021-11-18 $69.42 $69.87 $69.40 $69.73 $67.57 647,140
2021-11-17 $68.96 $69.54 $68.87 $69.53 $67.38 756,383
2021-11-16 $69.28 $69.58 $69.03 $69.08 $66.94 1,382,021
2021-11-15 $69.98 $70.00 $69.27 $69.27 $67.12 586,914
2021-11-12 $70.41 $70.45 $69.95 $70.10 $67.93 1,102,777
2021-11-11 $70.65 $70.72 $70.25 $70.35 $68.17 369,015
2021-11-10 $71.47 $71.55 $70.22 $70.54 $68.35 1,533,642
2021-11-09 $71.79 $71.87 $71.43 $71.53 $69.31 496,116
2021-11-08 $71.26 $71.26 $70.98 $71.22 $69.01 763,862
2021-11-05 $71.07 $71.45 $70.87 $71.34 $69.13 520,468
2021-11-04 $70.12 $70.69 $70.09 $70.53 $68.34 397,061
2021-11-03 $70.55 $70.60 $69.91 $70.07 $67.90 1,366,444
2021-11-02 $69.97 $70.42 $69.95 $70.36 $68.18 391,974
2021-11-01 $69.75 $70.09 $69.68 $70.02 $67.85 473,222
2021-10-29 $70.00 $70.53 $69.99 $70.38 $68.03 845,615
2021-10-28 $70.53 $70.66 $70.16 $70.35 $68.00 440,134
2021-10-27 $70.29 $70.76 $70.09 $70.51 $68.15 629,591
2021-10-26 $69.62 $69.81 $69.31 $69.78 $67.45 609,495
2021-10-25 $69.22 $69.49 $69.15 $69.23 $66.91 727,614
2021-10-22 $69.13 $69.40 $69.06 $69.28 $66.96 847,070
2021-10-21 $68.96 $69.07 $68.70 $68.83 $66.53 684,432
2021-10-20 $69.23 $69.33 $68.89 $68.89 $66.58 733,602
2021-10-19 $69.59 $69.59 $69.12 $69.21 $66.89 891,067
2021-10-18 $69.71 $70.07 $69.55 $69.82 $67.48 653,735
2021-10-15 $69.79 $69.90 $69.59 $69.90 $67.56 834,047
2021-10-14 $69.78 $70.09 $69.70 $70.08 $67.74 886,971
2021-10-13 $69.27 $69.72 $69.27 $69.72 $67.39 1,028,607
2021-10-12 $68.81 $69.04 $68.55 $69.02 $66.71 355,267
2021-10-11 $68.32 $68.49 $68.24 $68.27 $65.99 173,169
2021-10-08 $68.79 $68.80 $68.31 $68.35 $66.06 1,004,493
2021-10-07 $69.08 $69.23 $68.84 $68.88 $66.58 1,012,532
2021-10-06 $69.33 $69.44 $69.18 $69.37 $67.05 1,005,544
2021-10-05 $69.67 $69.69 $69.21 $69.23 $66.91 558,225
2021-10-04 $69.70 $69.82 $69.48 $69.69 $67.36 1,211,901
2021-10-01 $69.54 $70.04 $69.49 $69.94 $67.60 1,288,837
2021-09-30 $69.62 $69.66 $69.25 $69.28 $66.79 1,268,332
2021-09-29 $70.04 $70.21 $69.57 $69.70 $67.19 1,615,980
2021-09-28 $70.16 $70.17 $69.69 $69.69 $67.18 1,282,375
2021-09-27 $70.75 $71.06 $70.70 $70.93 $68.38 1,407,883
2021-09-24 $71.14 $71.25 $70.87 $70.95 $68.40 938,577
2021-09-23 $71.70 $71.73 $71.06 $71.27 $68.70 905,449
2021-09-22 $71.75 $72.10 $71.67 $72.07 $69.48 1,024,763
2021-09-21 $71.70 $71.73 $71.55 $71.72 $69.14 516,973
2021-09-20 $71.46 $71.73 $71.42 $71.63 $69.05 367,788
2021-09-17 $71.26 $71.38 $71.15 $71.35 $68.78 964,398
2021-09-16 $71.37 $71.61 $71.33 $71.56 $68.98 223,130
2021-09-15 $71.82 $72.06 $71.52 $71.73 $69.15 265,767
2021-09-14 $71.55 $72.05 $71.50 $71.80 $69.22 386,427
2021-09-13 $71.44 $71.56 $71.38 $71.45 $68.88 220,977
2021-09-10 $71.43 $71.45 $71.01 $71.18 $68.62 390,961
2021-09-09 $70.93 $71.55 $70.80 $71.51 $68.94 507,561
2021-09-08 $70.61 $70.84 $70.45 $70.77 $68.22 318,224
2021-09-07 $70.51 $70.52 $70.15 $70.33 $67.80 458,483
2021-09-03 $70.85 $70.94 $70.73 $70.84 $68.29 280,518
2021-09-02 $71.22 $71.30 $71.07 $71.27 $68.70 271,018
2021-09-01 $71.22 $71.23 $70.84 $71.04 $68.48 279,993
2021-08-31 $71.36 $71.57 $71.04 $71.25 $68.51 951,795
2021-08-30 $71.17 $71.45 $71.14 $71.45 $68.71 451,174
2021-08-27 $70.94 $71.31 $70.69 $71.28 $68.54 754,935
2021-08-26 $70.84 $70.87 $70.56 $70.69 $67.98 1,152,456
2021-08-25 $71.05 $71.09 $70.56 $70.67 $67.96 377,498
2021-08-24 $71.19 $71.20 $70.94 $70.99 $68.26 364,128
2021-08-23 $71.33 $71.44 $71.25 $71.33 $68.59 425,945
2021-08-20 $71.33 $71.41 $71.21 $71.33 $68.59 287,598
2021-08-19 $71.10 $71.22 $70.89 $71.21 $68.48 411,878
2021-08-18 $70.87 $71.06 $70.68 $70.86 $68.14 287,681
2021-08-17 $70.86 $71.01 $70.75 $70.90 $68.18 408,794
2021-08-16 $71.26 $71.45 $70.92 $71.03 $68.30 426,861
2021-08-13 $70.49 $71.00 $70.49 $70.99 $68.26 682,253
2021-08-12 $70.11 $70.28 $69.97 $70.25 $67.55 867,405
2021-08-11 $69.92 $70.35 $69.74 $70.10 $67.41 1,238,929
2021-08-10 $70.39 $70.39 $69.93 $69.95 $67.26 305,611
2021-08-09 $70.60 $70.67 $70.18 $70.21 $67.51 790,632
2021-08-06 $70.88 $71.01 $70.59 $70.63 $67.92 569,299
2021-08-05 $71.85 $71.86 $71.54 $71.57 $68.82 814,016
2021-08-04 $72.08 $72.19 $71.38 $71.96 $69.20 1,322,806
2021-08-03 $71.76 $71.95 $71.68 $71.88 $69.12 1,076,485
2021-08-02 $71.46 $71.97 $71.42 $71.71 $68.96 818,686
2021-07-30 $71.52 $71.71 $71.49 $71.59 $68.67 354,922
2021-07-29 $71.50 $71.59 $71.39 $71.55 $68.63 294,098
2021-07-28 $71.41 $71.81 $71.32 $71.77 $68.84 792,766
2021-07-27 $71.54 $71.66 $71.36 $71.65 $68.72 520,480
2021-07-26 $71.51 $71.73 $71.09 $71.17 $68.26 1,169,134
2021-07-23 $71.08 $71.41 $71.04 $71.38 $68.46 728,619
2021-07-22 $71.11 $71.60 $71.11 $71.52 $68.60 690,330
2021-07-21 $71.00 $71.19 $70.82 $71.08 $68.18 974,580
2021-07-20 $72.06 $72.13 $71.34 $71.52 $68.60 1,417,157
2021-07-19 $71.52 $71.83 $71.42 $71.75 $68.82 725,457
2021-07-16 $70.74 $71.02 $70.72 $70.87 $67.97 422,977
2021-07-15 $71.09 $71.13 $70.71 $70.97 $68.07 273,138
2021-07-14 $70.54 $70.80 $70.53 $70.79 $67.90 356,220
2021-07-13 $70.80 $70.91 $69.99 $70.10 $67.24 418,272
2021-07-12 $70.83 $70.85 $70.58 $70.63 $67.74 392,001
2021-07-09 $70.63 $70.73 $70.57 $70.66 $67.77 559,829
2021-07-08 $71.08 $71.30 $70.95 $71.12 $68.21 834,923
2021-07-07 $70.92 $71.22 $70.81 $71.11 $68.20 493,355
2021-07-06 $70.53 $70.94 $70.51 $70.67 $67.78 545,128
2021-07-02 $69.99 $70.29 $69.86 $70.29 $67.42 207,015
2021-07-01 $70.03 $70.13 $69.78 $69.96 $67.10 1,154,935
2021-06-30 $70.28 $70.48 $70.19 $70.20 $67.15 462,271
2021-06-29 $69.81 $70.11 $69.80 $70.09 $67.05 332,321
2021-06-28 $69.80 $70.12 $69.79 $69.98 $66.94 1,311,437
2021-06-25 $69.83 $69.89 $69.22 $69.53 $66.51 1,967,960
2021-06-24 $69.77 $69.94 $69.72 $69.84 $66.81 301,770
2021-06-23 $69.60 $69.88 $69.50 $69.61 $66.59 740,342
2021-06-22 $69.20 $69.80 $69.17 $69.76 $66.73 275,336
2021-06-21 $69.95 $69.97 $69.55 $69.73 $66.70 578,361
2021-06-18 $70.04 $70.52 $69.89 $70.33 $67.28 648,757
2021-06-17 $69.29 $70.27 $69.29 $69.62 $66.60 807,953
2021-06-16 $69.21 $69.40 $68.63 $68.94 $65.95 908,864
2021-06-15 $68.88 $69.09 $68.80 $69.06 $66.06 1,384,760
2021-06-14 $69.29 $69.29 $68.87 $69.04 $66.04 241,927
2021-06-11 $69.39 $69.44 $69.23 $69.39 $66.38 274,880
2021-06-10 $68.68 $69.36 $68.61 $69.33 $66.32 1,231,433
2021-06-09 $68.89 $68.99 $68.72 $68.85 $65.86 468,020
2021-06-08 $68.50 $68.50 $68.36 $68.42 $65.45 901,968
2021-06-07 $68.09 $68.14 $67.97 $68.08 $65.12 273,574
2021-06-04 $67.71 $68.19 $67.70 $68.15 $65.19 430,856
2021-06-03 $67.50 $67.60 $67.36 $67.44 $64.51 560,627
2021-06-02 $67.69 $67.81 $67.63 $67.75 $64.81 676,820
2021-06-01 $67.48 $67.63 $67.26 $67.56 $64.63 446,893
2021-05-28 $67.77 $68.08 $67.76 $67.78 $64.66 916,115
2021-05-27 $67.91 $67.94 $67.57 $67.73 $64.61 801,971
2021-05-26 $67.96 $68.16 $67.80 $68.05 $64.92 886,547
2021-05-25 $67.80 $68.09 $67.75 $68.08 $64.95 639,542
2021-05-24 $67.54 $67.75 $67.50 $67.64 $64.53 464,139
2021-05-21 $67.48 $67.51 $67.29 $67.36 $64.26 612,255
2021-05-20 $66.97 $67.34 $66.95 $67.27 $64.17 144,524
2021-05-19 $66.67 $66.85 $66.40 $66.62 $63.55 1,204,034
2021-05-18 $66.88 $66.90 $66.70 $66.73 $63.66 750,494
2021-05-17 $67.27 $67.29 $67.05 $67.14 $64.05 578,940
2021-05-14 $67.05 $67.24 $66.96 $67.24 $64.14 769,748
2021-05-13 $66.66 $66.88 $66.60 $66.71 $63.64 1,025,282
2021-05-12 $66.68 $66.76 $66.29 $66.40 $63.34 1,131,597
2021-05-11 $66.98 $67.03 $66.77 $66.93 $63.85 1,118,823
2021-05-10 $67.71 $67.87 $67.31 $67.32 $64.22 1,152,359
2021-05-07 $68.16 $68.40 $67.75 $67.89 $64.76 1,256,540
2021-05-06 $67.70 $68.06 $67.69 $68.03 $64.90 731,706
2021-05-05 $67.54 $67.83 $67.48 $67.81 $64.69 372,600
2021-05-04 $67.85 $67.94 $67.54 $67.75 $64.63 1,462,336
2021-05-03 $67.56 $67.81 $67.33 $67.59 $64.48 389,948
2021-04-30 $67.45 $67.62 $67.34 $67.57 $64.28 3,764,862
2021-04-29 $67.23 $67.41 $66.90 $67.41 $64.13 364,009
2021-04-28 $67.51 $67.56 $67.18 $67.54 $64.25 742,552
2021-04-27 $68.01 $68.04 $67.51 $67.54 $64.25 477,590
2021-04-26 $68.14 $68.22 $68.02 $68.07 $64.75 318,369
2021-04-23 $68.02 $68.22 $67.94 $68.06 $64.74 420,541
2021-04-22 $67.98 $68.06 $67.74 $67.98 $64.67 416,549
2021-04-21 $67.57 $67.85 $67.45 $67.85 $64.54 553,865
2021-04-20 $67.25 $67.71 $67.25 $67.55 $64.26 959,999
2021-04-19 $67.33 $67.45 $67.25 $67.34 $64.06 398,685
2021-04-16 $67.78 $67.94 $67.61 $67.62 $64.33 986,933
2021-04-15 $68.13 $68.65 $68.12 $68.35 $65.02 1,210,599
2021-04-14 $67.67 $67.81 $67.48 $67.64 $64.34 719,367
2021-04-13 $67.22 $67.78 $67.16 $67.76 $64.46 814,079
2021-04-12 $67.24 $67.36 $67.15 $67.34 $64.06 361,623
2021-04-09 $67.30 $67.57 $67.15 $67.35 $64.07 608,795
2021-04-08 $67.23 $67.49 $67.18 $67.46 $64.17 761,526
2021-04-07 $67.32 $67.43 $67.00 $67.07 $63.80 1,119,888
2021-04-06 $66.95 $67.45 $66.91 $67.41 $64.13 1,516,605
2021-04-05 $66.93 $67.00 $66.72 $66.78 $63.53 1,118,392
2021-04-01 $67.08 $67.32 $66.87 $67.30 $64.02 1,836,627
2021-03-31 $66.73 $67.12 $66.52 $66.67 $63.25 941,621
2021-03-30 $66.14 $66.54 $65.91 $66.54 $63.12 474,050
2021-03-29 $66.36 $66.36 $65.91 $66.10 $62.71 599,492
2021-03-26 $66.17 $66.50 $66.12 $66.32 $62.92 180,094
2021-03-25 $66.71 $66.76 $66.24 $66.39 $62.98 369,594
2021-03-24 $66.21 $66.63 $66.03 $66.59 $63.17 1,891,007
2021-03-23 $65.99 $66.27 $65.85 $66.20 $62.80 588,331
2021-03-22 $65.88 $66.23 $65.74 $65.96 $62.57 403,113
2021-03-19 $65.30 $65.52 $65.13 $65.50 $62.14 407,350
2021-03-18 $64.97 $65.43 $64.82 $65.43 $62.07 330,395
2021-03-17 $65.34 $65.89 $65.14 $65.76 $62.38 758,072
2021-03-16 $66.00 $66.07 $65.59 $65.80 $62.42 321,765
2021-03-15 $65.72 $66.00 $65.71 $65.91 $62.53 459,998
2021-03-12 $65.89 $65.93 $65.46 $65.60 $62.23 508,252
2021-03-11 $66.85 $67.06 $66.68 $66.89 $63.46 414,876
2021-03-10 $66.62 $66.96 $66.58 $66.91 $63.48 891,322
2021-03-09 $66.19 $66.51 $66.16 $66.45 $63.04 770,640
2021-03-08 $66.33 $66.33 $65.60 $65.60 $62.23 275,096
2021-03-05 $66.25 $66.60 $66.10 $66.44 $63.03 430,112
2021-03-04 $67.23 $67.32 $66.26 $66.49 $63.08 536,987
2021-03-03 $67.39 $67.63 $67.14 $67.29 $63.84 456,558
2021-03-02 $68.08 $68.09 $67.84 $67.95 $64.46 520,785
2021-03-01 $67.84 $68.15 $67.82 $68.11 $64.61 2,222,580
2021-02-26 $67.93 $68.51 $67.36 $68.50 $64.81 1,073,536
2021-02-25 $67.59 $67.71 $66.13 $66.83 $63.23 2,051,884
2021-02-24 $67.33 $68.26 $67.15 $68.25 $64.57 475,335
2021-02-23 $67.77 $68.18 $67.55 $68.17 $64.50 759,357
2021-02-22 $68.65 $68.86 $68.00 $68.07 $64.40 315,574
2021-02-19 $69.31 $69.42 $68.77 $68.85 $65.14 471,727
2021-02-18 $69.65 $69.79 $69.38 $69.64 $65.89 297,999
2021-02-17 $69.83 $69.90 $69.57 $69.88 $66.11 367,414
2021-02-16 $69.47 $69.48 $69.19 $69.32 $65.58 576,073
2021-02-12 $70.01 $70.24 $69.92 $70.00 $66.23 381,948
2021-02-11 $70.84 $70.84 $70.32 $70.46 $66.66 894,387
2021-02-10 $70.74 $70.80 $70.59 $70.77 $66.95 264,697
2021-02-09 $70.78 $70.82 $70.45 $70.50 $66.70 377,216
2021-02-08 $70.33 $70.70 $70.28 $70.64 $66.83 252,361
2021-02-05 $70.55 $70.68 $69.93 $70.14 $66.36 448,135
2021-02-04 $70.24 $70.55 $70.10 $70.49 $66.69 546,866
2021-02-03 $70.52 $70.58 $70.35 $70.42 $66.62 457,656
2021-02-02 $70.63 $70.84 $70.57 $70.74 $66.93 454,550
2021-02-01 $70.88 $71.11 $70.77 $71.01 $67.18 560,429
2021-01-29 $70.87 $71.33 $70.83 $71.04 $67.04 469,678
2021-01-28 $71.43 $71.55 $71.17 $71.33 $67.32 367,814
2021-01-27 $71.75 $71.81 $71.36 $71.45 $67.43 298,749
2021-01-26 $71.38 $71.72 $71.27 $71.64 $67.61 487,851
2021-01-25 $71.34 $71.66 $71.30 $71.59 $67.56 512,321
2021-01-22 $71.08 $71.22 $70.91 $71.05 $67.05 955,366
2021-01-21 $71.13 $71.21 $70.96 $71.18 $67.17 420,955
2021-01-20 $71.60 $71.74 $71.54 $71.56 $67.53 587,714
2021-01-19 $71.35 $71.65 $71.28 $71.64 $67.61 680,982
2021-01-15 $71.51 $71.52 $71.27 $71.34 $67.32 1,934,001
2021-01-14 $71.78 $71.82 $71.14 $71.24 $67.23 1,249,153
2021-01-13 $71.19 $71.77 $71.09 $71.70 $67.66 531,571
2021-01-12 $70.61 $70.84 $70.24 $70.81 $66.82 1,010,608
2021-01-11 $70.78 $70.81 $70.57 $70.61 $66.64 965,180
2021-01-08 $71.06 $71.06 $70.73 $71.02 $67.02 252,683
2021-01-07 $70.74 $71.09 $70.74 $71.02 $67.02 541,329
2021-01-06 $70.98 $71.11 $70.58 $71.08 $67.08 544,058
2021-01-05 $72.08 $72.09 $71.64 $72.05 $68.00 547,173
2021-01-04 $72.76 $72.79 $72.35 $72.48 $68.40 586,365
2020-12-31 $73.00 $73.08 $72.88 $73.02 $68.91 309,303
2020-12-30 $72.82 $73.01 $72.74 $73.00 $68.89 240,259
2020-12-29 $72.59 $72.88 $72.59 $72.88 $68.78 180,178
2020-12-28 $72.55 $72.93 $72.46 $72.83 $68.73 133,470
2020-12-24 $72.62 $72.90 $72.59 $72.90 $68.80 455,234
2020-12-23 $72.14 $72.44 $71.92 $72.44 $68.36 164,908
2020-12-22 $72.37 $72.55 $72.27 $72.52 $68.44 145,493
2020-12-21 $72.35 $72.39 $72.03 $72.22 $68.16 104,241
2020-12-18 $72.66 $72.66 $72.23 $72.32 $68.25 74,824
2020-12-17 $72.70 $72.73 $72.24 $72.46 $68.38 206,224
2020-12-16 $72.36 $72.73 $72.12 $72.46 $68.21 435,512
2020-12-15 $72.36 $72.69 $72.34 $72.60 $68.34 465,399
2020-12-14 $72.29 $72.61 $72.24 $72.50 $68.25 490,302
2020-12-11 $72.50 $72.63 $72.28 $72.63 $68.37 212,099
2020-12-10 $72.03 $72.50 $72.02 $72.42 $68.17 570,652
2020-12-09 $71.97 $71.97 $71.64 $71.89 $67.67 289,911
2020-12-08 $72.53 $72.58 $72.20 $72.24 $68.00 232,014
2020-12-07 $72.52 $72.59 $72.29 $72.42 $68.17 193,112
2020-12-04 $72.30 $72.32 $72.03 $72.21 $67.97 244,971
2020-12-03 $72.74 $73.00 $72.60 $72.83 $68.56 215,938
2020-12-02 $72.53 $72.56 $72.16 $72.41 $68.16 439,728
2020-12-01 $73.10 $73.30 $72.66 $72.79 $68.52 404,614
2020-11-30 $73.11 $73.43 $73.00 $73.39 $68.92 167,890
2020-11-27 $72.89 $73.01 $72.88 $72.97 $68.53 36,111
2020-11-25 $72.71 $72.80 $72.53 $72.54 $68.12 326,408
2020-11-24 $73.01 $73.01 $72.59 $72.59 $68.17 338,749
2020-11-23 $72.92 $73.04 $72.84 $73.03 $68.58 138,403
2020-11-20 $72.83 $73.06 $72.50 $72.86 $68.42 288,421
2020-11-19 $72.53 $73.00 $72.44 $72.92 $68.48 486,427
2020-11-18 $72.14 $72.24 $72.00 $72.14 $67.75 269,890
2020-11-17 $71.64 $71.90 $71.56 $71.87 $67.49 643,180
2020-11-16 $71.26 $71.52 $71.20 $71.50 $67.15 96,444
2020-11-13 $71.15 $71.29 $71.05 $71.19 $66.86 171,063
2020-11-12 $70.69 $71.05 $70.57 $71.03 $66.71 116,594
2020-11-11 $70.34 $70.50 $70.22 $70.43 $66.14 176,334
2020-11-10 $70.39 $70.60 $70.22 $70.27 $65.99 156,676
2020-11-09 $71.38 $71.38 $70.49 $70.55 $66.26 194,380
2020-11-06 $71.38 $71.50 $71.18 $71.39 $67.04 300,183
2020-11-05 $71.77 $71.95 $71.56 $71.74 $67.37 293,441
2020-11-04 $71.18 $71.56 $71.06 $71.30 $66.96 771,279
2020-11-03 $69.72 $69.90 $69.56 $69.78 $65.53 272,202
2020-11-02 $69.66 $69.82 $69.53 $69.76 $65.51 1,198,134
2020-10-30 $70.02 $70.14 $69.43 $69.43 $65.03 388,295
2020-10-29 $70.40 $70.40 $69.68 $69.99 $65.55 235,401
2020-10-28 $70.87 $70.88 $70.23 $70.30 $65.84 195,582
2020-10-27 $70.63 $70.80 $70.43 $70.80 $66.31 118,145
2020-10-26 $70.28 $70.38 $70.13 $70.31 $65.85 80,210
2020-10-23 $69.79 $70.07 $69.74 $70.07 $65.63 288,767
2020-10-22 $69.98 $70.16 $69.69 $69.70 $65.28 82,245
2020-10-21 $70.17 $70.31 $70.00 $70.00 $65.56 116,163
2020-10-20 $70.47 $70.47 $70.14 $70.25 $65.80 190,900
2020-10-19 $70.69 $70.76 $70.46 $70.60 $66.12 109,696
2020-10-16 $71.07 $71.26 $70.67 $70.68 $66.20 756,330
2020-10-15 $71.20 $71.25 $70.83 $71.09 $66.58 300,625
2020-10-14 $71.13 $71.21 $70.89 $71.15 $66.64 129,313
2020-10-13 $70.90 $71.06 $70.68 $70.89 $66.39 1,658,312
2020-10-12 $70.50 $71.07 $70.50 $71.05 $66.54 89,590
2020-10-09 $69.99 $70.40 $69.87 $70.37 $65.91 389,164
2020-10-08 $70.12 $70.30 $69.95 $70.04 $65.60 172,525
2020-10-07 $69.80 $70.14 $69.65 $69.80 $65.37 375,608
2020-10-06 $69.89 $70.34 $69.67 $69.94 $65.51 403,739
2020-10-05 $69.98 $70.29 $69.78 $69.78 $65.36 191,378
2020-10-02 $70.30 $70.36 $69.97 $70.36 $65.90 101,912
2020-10-01 $69.86 $70.44 $69.84 $70.31 $65.85 374,519
2020-09-30 $70.17 $70.41 $70.05 $70.41 $65.76 122,723
2020-09-29 $70.63 $70.84 $70.31 $70.39 $65.74 95,122
2020-09-28 $70.28 $70.66 $70.27 $70.66 $65.99 104,982
2020-09-25 $70.20 $70.28 $70.05 $70.22 $65.58 76,558
2020-09-24 $70.21 $70.52 $70.10 $70.30 $65.66 78,510
2020-09-23 $71.14 $71.24 $70.21 $70.40 $65.75 98,728
2020-09-22 $71.20 $71.20 $70.91 $71.11 $66.41 98,970
2020-09-21 $71.29 $71.29 $70.82 $70.96 $66.27 88,580
2020-09-18 $71.41 $71.41 $70.97 $71.07 $66.38 186,654
2020-09-17 $71.62 $71.62 $71.12 $71.35 $66.64 138,708
2020-09-16 $71.42 $71.57 $71.07 $71.19 $66.49 84,518
2020-09-15 $71.17 $71.41 $71.13 $71.25 $66.55 249,233
2020-09-14 $71.18 $71.33 $71.09 $71.18 $66.48 100,354
2020-09-11 $70.96 $71.00 $70.73 $70.78 $66.11 110,709
2020-09-10 $70.60 $70.88 $70.41 $70.81 $66.13 84,155
2020-09-09 $70.94 $70.94 $70.58 $70.70 $66.03 130,272
2020-09-08 $70.57 $70.87 $70.57 $70.70 $66.03 148,226
2020-09-04 $71.29 $71.29 $70.37 $70.39 $65.74 111,782
2020-09-03 $71.75 $71.93 $71.50 $71.71 $66.98 186,270
2020-09-02 $71.27 $71.95 $71.21 $71.80 $67.06 127,632
2020-09-01 $70.46 $71.35 $70.39 $71.29 $66.58 225,282
2020-08-31 $70.35 $70.94 $70.35 $70.80 $65.95 329,108
2020-08-28 $70.30 $70.38 $69.95 $70.27 $65.45 126,514
2020-08-27 $71.18 $71.18 $70.07 $70.14 $65.33 153,479
2020-08-26 $70.96 $71.17 $70.72 $71.05 $66.18 188,084
2020-08-25 $71.22 $71.33 $70.83 $71.20 $66.32 222,528
2020-08-24 $71.93 $72.10 $71.55 $71.69 $66.77 157,414
2020-08-21 $71.66 $71.94 $71.43 $71.93 $67.00 110,689
2020-08-20 $71.66 $71.70 $71.46 $71.62 $66.71 100,572
2020-08-19 $71.70 $71.83 $71.10 $71.19 $66.31 131,250
2020-08-18 $71.28 $71.70 $71.22 $71.63 $66.72 183,673
2020-08-17 $71.24 $71.42 $71.09 $71.21 $66.33 184,954
2020-08-14 $71.53 $71.56 $70.90 $71.06 $66.19 124,462
2020-08-13 $72.43 $72.43 $71.28 $71.70 $66.78 204,836
2020-08-12 $72.65 $72.84 $72.42 $72.57 $67.59 81,776
2020-08-11 $73.14 $73.14 $72.79 $72.97 $67.97 188,945
2020-08-10 $74.07 $74.07 $73.58 $73.58 $68.54 85,496
2020-08-07 $74.34 $74.42 $73.81 $73.86 $68.80 222,952
2020-08-06 $74.00 $74.34 $74.00 $74.24 $69.15 98,959
2020-08-05 $73.74 $73.97 $73.59 $73.65 $68.60 91,077
2020-08-04 $73.69 $73.92 $73.61 $73.92 $68.85 143,971
2020-08-03 $73.27 $73.58 $73.08 $73.33 $68.30 148,759
2020-07-31 $73.48 $73.66 $73.19 $73.66 $68.43 345,783
2020-07-30 $73.55 $73.62 $73.37 $73.50 $68.28 92,810
2020-07-29 $73.04 $73.52 $73.04 $73.52 $68.30 127,383
2020-07-28 $73.25 $73.51 $73.07 $73.14 $67.94 105,659
2020-07-27 $73.51 $73.56 $73.12 $73.18 $67.98 79,202
2020-07-24 $73.46 $73.65 $73.25 $73.51 $68.29 160,438
2020-07-23 $73.49 $73.69 $73.41 $73.62 $68.39 291,823
2020-07-22 $73.25 $73.48 $73.13 $73.28 $68.07 133,692
2020-07-21 $73.07 $73.23 $72.91 $72.97 $67.79 368,568
2020-07-20 $72.81 $72.99 $72.67 $72.82 $67.65 208,163
2020-07-17 $72.54 $72.68 $72.24 $72.50 $67.35 223,505
2020-07-16 $72.09 $72.33 $71.97 $72.19 $67.06 355,465
2020-07-15 $71.98 $72.01 $71.75 $71.81 $66.71 253,571
2020-07-14 $71.52 $71.97 $71.49 $71.87 $66.76 130,600
2020-07-13 $71.40 $71.58 $71.08 $71.21 $66.15 227,900
2020-07-10 $72.01 $72.18 $71.38 $71.48 $66.40 813,100
2020-07-09 $71.17 $71.79 $71.01 $71.64 $66.55 1,329,307
2020-07-08 $70.99 $71.18 $70.79 $70.85 $65.82 946,480
2020-07-07 $70.64 $71.02 $70.51 $70.98 $65.94 420,115
2020-07-06 $70.47 $70.75 $70.34 $70.57 $65.56 360,800
2020-07-02 $70.39 $70.53 $70.30 $70.34 $65.34 533,062
2020-07-01 $69.61 $70.27 $69.39 $70.20 $65.21 720,747
2020-06-30 $69.71 $70.08 $69.46 $70.04 $64.88 677,346
2020-06-29 $69.35 $69.50 $69.18 $69.50 $64.38 107,845
2020-06-26 $69.27 $69.34 $69.00 $69.33 $64.23 104,843
2020-06-25 $69.07 $69.12 $68.85 $69.05 $63.97 79,839
2020-06-24 $68.87 $68.97 $68.52 $68.94 $63.86 67,338
2020-06-23 $69.21 $69.46 $68.96 $69.09 $64.00 219,779
2020-06-22 $69.62 $69.70 $69.13 $69.19 $64.10 153,394
2020-06-19 $69.35 $69.50 $69.05 $69.28 $64.18 61,540
2020-06-18 $68.86 $69.37 $68.75 $69.37 $64.26 81,909
2020-06-17 $68.98 $68.98 $68.22 $68.71 $63.65 155,411
2020-06-16 $69.77 $69.77 $68.73 $68.85 $63.78 182,266
2020-06-15 $68.25 $69.80 $68.19 $69.58 $64.46 106,623
2020-06-12 $68.82 $68.87 $67.91 $68.31 $63.28 148,723
2020-06-11 $68.72 $68.72 $67.35 $67.96 $62.96 231,077
2020-06-10 $68.38 $69.05 $68.02 $68.95 $63.87 111,554
2020-06-09 $68.59 $68.63 $68.32 $68.42 $63.38 390,652
2020-06-08 $68.14 $68.59 $68.02 $68.44 $63.40 1,653,807
2020-06-05 $68.01 $68.17 $67.48 $68.17 $63.15 172,636
2020-06-04 $67.97 $67.97 $67.13 $67.50 $62.53 354,193
2020-06-03 $67.95 $68.07 $67.67 $67.72 $62.73 207,972
2020-06-02 $67.87 $68.13 $67.81 $68.10 $63.09 99,306
2020-06-01 $67.66 $67.79 $67.48 $67.68 $62.70 101,918
2020-05-29 $67.34 $68.17 $67.34 $68.05 $62.86 131,581
2020-05-28 $67.15 $67.49 $67.15 $67.46 $62.31 72,510
2020-05-27 $67.55 $67.55 $67.19 $67.53 $62.38 77,615
2020-05-26 $67.39 $67.55 $67.05 $67.16 $62.03 553,401
2020-05-22 $67.16 $67.39 $67.16 $67.37 $62.23 92,372
2020-05-21 $67.45 $67.55 $67.10 $67.13 $62.01 186,463
2020-05-20 $66.63 $67.39 $66.49 $67.24 $62.11 72,393
2020-05-19 $66.19 $66.42 $66.02 $66.17 $61.12 165,741
2020-05-18 $66.27 $66.54 $66.17 $66.17 $61.12 673,277
2020-05-15 $65.80 $66.20 $65.70 $65.96 $60.92 79,520
2020-05-14 $65.21 $65.79 $64.82 $65.79 $60.77 407,948
2020-05-13 $65.20 $65.20 $64.47 $64.69 $59.75 1,611,240
2020-05-12 $65.22 $65.22 $64.52 $64.69 $59.75 991,636
2020-05-11 $64.49 $64.51 $63.92 $64.03 $59.14 450,739
2020-05-08 $64.53 $64.77 $64.50 $64.77 $59.83 171,545
2020-05-07 $65.21 $65.30 $64.67 $65.30 $60.32 329,432
2020-05-06 $65.79 $65.79 $64.90 $65.22 $60.24 100,751
2020-05-05 $66.30 $66.59 $66.27 $66.41 $61.34 297,210
2020-05-04 $66.78 $66.78 $66.17 $66.54 $61.46 331,913
2020-05-01 $66.67 $66.67 $65.91 $66.31 $61.25 308,205
2020-04-30 $67.40 $67.82 $66.94 $67.01 $61.70 177,812
2020-04-29 $67.55 $67.86 $67.31 $67.49 $62.15 214,122
2020-04-28 $67.35 $67.50 $67.02 $67.29 $61.96 267,379
2020-04-27 $67.61 $67.79 $66.93 $66.97 $61.67 151,015
2020-04-24 $67.55 $67.70 $67.23 $67.70 $62.34 201,711
2020-04-23 $67.54 $67.97 $67.54 $67.76 $62.39 157,208
2020-04-22 $67.39 $67.49 $67.00 $67.23 $61.91 185,093
2020-04-21 $67.91 $67.92 $66.95 $67.51 $62.16 231,658
2020-04-20 $66.92 $67.82 $66.92 $67.70 $62.34 223,327
2020-04-17 $68.64 $68.64 $67.48 $67.79 $62.42 279,282
2020-04-16 $67.67 $68.24 $67.37 $67.86 $62.49 642,669
2020-04-15 $66.91 $68.17 $66.82 $67.81 $62.44 556,120
2020-04-14 $68.10 $68.16 $67.19 $67.19 $61.87 282,305
2020-04-13 $67.97 $68.26 $67.13 $67.77 $62.40 1,513,706
2020-04-09 $66.23 $68.58 $66.18 $68.33 $62.92 362,824
2020-04-08 $63.49 $64.66 $63.49 $64.26 $59.17 343,776
2020-04-07 $63.88 $63.88 $63.01 $63.52 $58.49 644,381
2020-04-06 $62.00 $63.41 $62.00 $63.22 $58.21 258,581
2020-04-03 $62.25 $62.44 $61.07 $61.50 $56.63 416,353
2020-04-02 $62.13 $63.46 $61.52 $61.84 $56.94 781,707
2020-04-01 $63.06 $63.06 $61.29 $61.57 $56.69 921,584
2020-03-31 $63.29 $64.32 $62.88 $63.62 $58.38 465,748
2020-03-30 $63.34 $65.52 $63.22 $63.22 $58.02 714,240
2020-03-27 $62.85 $64.00 $61.81 $63.34 $58.13 406,556
2020-03-26 $63.20 $63.70 $62.42 $63.45 $58.23 552,626
2020-03-25 $60.20 $63.90 $60.20 $63.36 $58.14 274,367
2020-03-24 $57.77 $60.56 $57.77 $59.44 $54.55 230,566
2020-03-23 $55.33 $58.27 $54.72 $58.15 $53.36 314,710
2020-03-20 $54.11 $55.61 $52.14 $52.92 $48.56 1,637,182
2020-03-19 $54.17 $54.56 $52.06 $52.12 $47.83 889,919
2020-03-18 $56.40 $57.90 $53.25 $54.38 $49.90 587,340
2020-03-17 $60.80 $62.08 $58.49 $59.06 $54.20 721,087
2020-03-16 $58.80 $63.25 $56.83 $62.56 $57.41 601,261
2020-03-13 $62.11 $64.15 $60.44 $63.35 $58.14 694,134
2020-03-12 $61.97 $65.06 $57.75 $58.88 $54.03 973,213
2020-03-11 $67.57 $67.58 $63.89 $63.91 $58.65 428,847
2020-03-10 $69.82 $70.05 $67.07 $67.17 $61.64 548,151
2020-03-09 $71.17 $71.39 $69.46 $69.87 $64.12 417,987
2020-03-06 $72.25 $72.34 $71.18 $72.11 $66.17 243,714
2020-03-05 $71.03 $71.23 $70.57 $70.82 $64.99 242,440
2020-03-04 $71.05 $71.33 $70.67 $70.70 $64.88 298,638
2020-03-03 $69.87 $71.36 $69.83 $70.69 $64.87 423,457
2020-03-02 $70.01 $70.42 $69.57 $69.72 $63.98 670,578
2020-02-28 $69.30 $70.27 $69.05 $70.24 $64.27 1,300,781
2020-02-27 $69.79 $69.79 $69.08 $69.09 $63.22 574,638
2020-02-26 $69.82 $70.22 $69.64 $69.64 $63.72 182,174
2020-02-25 $70.18 $70.39 $69.97 $70.08 $64.12 412,832
2020-02-24 $70.29 $70.34 $70.06 $70.12 $64.16 407,618
2020-02-21 $70.09 $70.28 $69.93 $70.01 $64.06 331,476
2020-02-20 $69.54 $69.79 $69.50 $69.76 $63.83 281,033
2020-02-19 $69.40 $69.56 $69.37 $69.44 $63.54 155,589
2020-02-18 $69.46 $69.63 $69.36 $69.52 $63.61 82,915
2020-02-14 $69.37 $69.45 $69.25 $69.31 $63.42 78,883
2020-02-13 $69.02 $69.20 $68.96 $69.02 $63.15 124,987
2020-02-12 $69.00 $69.09 $68.90 $69.02 $63.15 111,534
2020-02-11 $69.20 $69.25 $69.06 $69.10 $63.22 67,415
2020-02-10 $69.22 $69.25 $69.11 $69.23 $63.34 105,541
2020-02-07 $69.01 $69.15 $68.88 $69.02 $63.15 153,848
2020-02-06 $68.53 $68.70 $68.53 $68.57 $62.74 136,813
2020-02-05 $68.54 $68.56 $68.42 $68.53 $62.70 409,843
2020-02-04 $68.66 $68.73 $68.52 $68.65 $62.81 113,074
2020-02-03 $68.85 $69.08 $68.78 $68.99 $63.12 129,068
2020-01-31 $69.15 $69.25 $69.03 $69.25 $63.17 114,868
2020-01-30 $69.00 $69.18 $68.81 $69.00 $62.94 164,389
2020-01-29 $68.94 $69.13 $68.93 $69.02 $62.96 104,881
2020-01-28 $68.87 $68.87 $68.60 $68.71 $62.68 224,061
2020-01-27 $68.70 $68.85 $68.60 $68.77 $62.73 121,342
2020-01-24 $68.57 $68.64 $68.44 $68.52 $62.51 242,649
2020-01-23 $68.38 $68.50 $68.29 $68.35 $62.35 274,361
2020-01-22 $68.30 $68.40 $68.23 $68.24 $62.25 156,243
2020-01-21 $67.87 $68.21 $67.82 $68.09 $62.11 461,916
2020-01-17 $67.47 $67.73 $67.47 $67.71 $61.77 217,672
2020-01-16 $67.57 $67.72 $67.47 $67.65 $61.71 331,068
2020-01-15 $67.55 $67.57 $67.33 $67.53 $61.60 199,722
2020-01-14 $67.11 $67.26 $67.06 $67.25 $61.35 157,907
2020-01-13 $67.22 $67.25 $67.05 $67.13 $61.24 139,648
2020-01-10 $67.17 $67.46 $67.16 $67.41 $61.49 186,906
2020-01-09 $66.51 $67.02 $66.45 $67.02 $61.14 143,309
2020-01-08 $66.75 $67.01 $66.45 $66.57 $60.73 259,243
2020-01-07 $66.89 $66.89 $66.68 $66.73 $60.87 378,146
2020-01-06 $67.47 $67.47 $66.94 $67.07 $61.18 522,363
2020-01-03 $67.15 $67.46 $67.06 $67.41 $61.49 234,317
2020-01-02 $67.15 $67.27 $66.86 $67.02 $61.14 271,273
2019-12-31 $66.89 $66.90 $66.61 $66.67 $60.82 357,942
2019-12-30 $66.74 $67.11 $66.61 $67.06 $61.17 268,041
2019-12-27 $67.19 $67.21 $67.03 $67.03 $61.15 184,852
2019-12-26 $66.87 $66.98 $66.77 $66.97 $61.09 173,721
2019-12-24 $66.50 $66.91 $66.50 $66.77 $60.91 85,099
2019-12-23 $66.86 $66.86 $66.51 $66.71 $60.85 169,902
2019-12-20 $66.55 $66.70 $66.47 $66.66 $60.81 217,637
2019-12-19 $66.56 $66.74 $66.49 $66.62 $60.77 526,842
2019-12-18 $66.89 $66.89 $66.60 $66.65 $60.65 327,547
2019-12-17 $67.12 $67.12 $66.78 $66.89 $60.87 246,886
2019-12-16 $67.09 $67.13 $66.88 $66.96 $60.93 2,575,170
2019-12-13 $66.97 $67.36 $66.70 $67.17 $61.12 1,139,325
2019-12-12 $66.96 $66.96 $66.30 $66.62 $60.62 249,264
2019-12-11 $66.89 $67.18 $66.86 $67.01 $60.97 231,838
2019-12-10 $66.82 $66.82 $66.53 $66.63 $60.63 98,205
2019-12-09 $66.80 $66.83 $66.58 $66.62 $60.62 146,855
2019-12-06 $66.32 $66.69 $66.22 $66.56 $60.57 139,012
2019-12-05 $66.42 $66.67 $66.39 $66.57 $60.57 184,388
2019-12-04 $66.68 $66.77 $66.40 $66.69 $60.68 198,109
2019-12-03 $66.50 $66.97 $66.46 $66.87 $60.85 189,842
2019-12-02 $66.05 $66.06 $65.81 $65.99 $60.05 1,232,858
2019-11-29 $66.92 $67.05 $66.73 $66.81 $60.60 114,823
2019-11-27 $66.97 $67.13 $66.87 $67.04 $60.81 83,480
2019-11-26 $66.98 $67.11 $66.95 $67.04 $60.81 327,827
2019-11-25 $66.64 $66.86 $66.64 $66.76 $60.56 1,212,402
2019-11-22 $66.39 $66.45 $66.25 $66.36 $60.20 76,517
2019-11-21 $66.16 $66.23 $65.99 $66.20 $60.05 102,221
2019-11-20 $66.34 $66.47 $66.23 $66.47 $60.30 183,256
2019-11-19 $66.07 $66.18 $65.99 $66.16 $60.01 75,214
2019-11-18 $65.83 $66.02 $65.83 $65.95 $59.82 107,796
2019-11-15 $65.71 $65.90 $65.70 $65.77 $59.66 44,346
2019-11-14 $65.78 $65.89 $65.69 $65.72 $59.62 99,118
2019-11-13 $65.43 $65.44 $65.24 $65.29 $59.23 155,841
2019-11-12 $65.17 $65.17 $64.92 $65.13 $59.08 203,207
2019-11-11 $65.14 $65.14 $64.87 $65.03 $58.99 62,007
2019-11-08 $65.02 $65.28 $64.90 $64.93 $58.90 75,647
2019-11-07 $65.44 $65.48 $64.91 $65.09 $59.04 158,727
2019-11-06 $65.75 $65.86 $65.60 $65.85 $59.73 94,283
2019-11-05 $65.45 $65.52 $65.23 $65.43 $59.35 184,598
2019-11-04 $66.11 $66.13 $65.87 $65.91 $59.79 67,569
2019-11-01 $66.44 $66.62 $66.22 $66.44 $60.27 209,600
2019-10-31 $66.39 $66.64 $66.35 $66.56 $60.19 142,652
2019-10-30 $65.54 $66.03 $65.54 $66.01 $59.69 250,862
2019-10-29 $65.76 $65.79 $65.57 $65.59 $59.31 313,998
2019-10-28 $65.80 $65.83 $65.69 $65.76 $59.47 160,907
2019-10-25 $66.27 $66.27 $65.98 $66.08 $59.76 138,531
2019-10-24 $66.21 $66.38 $66.10 $66.18 $59.85 90,796
2019-10-23 $66.21 $66.29 $66.04 $66.09 $59.76 237,665
2019-10-22 $66.11 $66.12 $65.85 $66.00 $59.68 132,635
2019-10-21 $65.66 $65.89 $65.66 $65.83 $59.53 146,181
2019-10-18 $65.99 $66.16 $65.90 $65.90 $59.59 468,794
2019-10-17 $65.75 $66.08 $65.72 $65.91 $59.60 285,024
2019-10-16 $65.80 $65.93 $65.69 $65.75 $59.46 391,564
2019-10-15 $65.96 $66.01 $65.70 $65.75 $59.46 341,647
2019-10-14 $66.04 $66.10 $65.87 $66.04 $59.72 102,831
2019-10-11 $65.70 $65.84 $65.44 $65.69 $59.40 373,274
2019-10-10 $66.11 $66.11 $65.79 $65.85 $59.55 512,279
2019-10-09 $66.56 $66.56 $66.27 $66.41 $60.05 752,941
2019-10-08 $66.82 $66.82 $66.45 $66.48 $60.12 107,207
2019-10-07 $66.76 $67.09 $66.57 $66.57 $60.20 283,333
2019-10-04 $66.87 $67.12 $66.84 $67.11 $60.69 475,516
2019-10-03 $66.56 $66.93 $66.42 $66.61 $60.23 1,004,220
2019-10-02 $66.38 $66.45 $66.16 $66.38 $60.03 201,289
2019-10-01 $65.99 $66.68 $65.94 $66.48 $60.12 732,127
2019-09-30 $66.21 $66.64 $66.15 $66.63 $60.07 531,219
2019-09-27 $66.39 $66.40 $66.11 $66.37 $59.84 122,122
2019-09-26 $66.30 $66.47 $66.24 $66.39 $59.86 50,643
2019-09-25 $66.56 $66.56 $65.97 $66.10 $59.60 72,848
2019-09-24 $66.59 $66.73 $66.49 $66.65 $60.09 83,959
2019-09-23 $66.56 $66.75 $66.30 $66.38 $59.85 114,423
2019-09-20 $66.08 $66.41 $65.88 $66.38 $59.85 1,179,857
2019-09-19 $65.84 $65.98 $65.61 $65.66 $59.20 82,143
2019-09-18 $65.47 $65.78 $65.12 $65.50 $59.06 131,785
2019-09-17 $64.91 $65.28 $64.84 $65.18 $58.77 96,779
2019-09-16 $64.61 $64.95 $64.56 $64.87 $58.49 162,530
2019-09-13 $64.91 $65.04 $64.34 $64.41 $58.07 197,332
2019-09-12 $66.04 $66.04 $65.17 $65.35 $58.92 244,417
2019-09-11 $65.52 $65.73 $65.45 $65.53 $59.08 695,369
2019-09-10 $66.36 $66.36 $65.52 $65.56 $59.11 276,200
2019-09-09 $66.72 $66.72 $66.46 $66.48 $59.94 81,927
2019-09-06 $67.05 $67.29 $67.04 $67.19 $60.58 183,569
2019-09-05 $67.08 $67.09 $66.58 $66.86 $60.28 201,528
2019-09-04 $67.29 $67.74 $67.28 $67.56 $60.91 179,153
2019-09-03 $67.42 $67.73 $67.20 $67.35 $60.72 740,723
2019-08-30 $67.72 $67.79 $67.40 $67.65 $60.80 474,307
2019-08-29 $67.92 $67.92 $67.36 $67.82 $60.96 419,929
2019-08-28 $68.33 $68.33 $67.90 $67.97 $61.09 188,559
2019-08-27 $67.69 $67.99 $67.69 $67.88 $61.01 103,484
2019-08-26 $67.52 $67.65 $67.19 $67.32 $60.51 182,797
2019-08-23 $66.83 $67.49 $66.83 $67.35 $60.53 133,833
2019-08-22 $67.20 $67.37 $66.83 $66.89 $60.12 615,731
2019-08-21 $67.12 $67.61 $67.07 $67.37 $60.55 149,257
2019-08-20 $66.89 $67.14 $66.71 $67.14 $60.35 225,725
2019-08-19 $66.42 $66.73 $66.21 $66.53 $59.80 470,673
2019-08-16 $67.00 $67.10 $66.65 $66.98 $60.20 1,382,173
2019-08-15 $66.98 $67.40 $66.69 $67.16 $60.36 238,478
2019-08-14 $66.64 $66.70 $66.45 $66.65 $59.91 739,707
2019-08-13 $66.36 $66.42 $66.10 $66.12 $59.43 503,921
2019-08-12 $65.94 $66.24 $65.77 $66.14 $59.45 155,379
2019-08-09 $65.77 $65.80 $65.43 $65.49 $58.86 291,262
2019-08-08 $65.29 $65.79 $65.06 $65.79 $59.13 130,251
2019-08-07 $65.98 $66.02 $65.46 $65.47 $58.84 347,162
2019-08-06 $65.03 $65.45 $64.85 $65.45 $58.83 232,433
2019-08-05 $65.02 $65.02 $64.69 $64.84 $58.28 143,747
2019-08-02 $64.61 $64.80 $64.45 $64.79 $58.23 164,491
2019-08-01 $64.11 $64.92 $64.08 $64.61 $58.07 172,260
2019-07-31 $63.99 $64.27 $63.64 $64.04 $57.37 76,969
2019-07-30 $63.89 $63.90 $63.64 $63.89 $57.24 410,056
2019-07-29 $63.99 $64.00 $63.85 $63.91 $57.26 188,158
2019-07-26 $63.96 $63.99 $63.74 $63.91 $57.26 94,319
2019-07-25 $63.83 $63.83 $63.37 $63.70 $57.07 331,716
2019-07-24 $63.85 $64.00 $63.79 $64.00 $57.34 113,599
2019-07-23 $63.74 $63.79 $63.54 $63.71 $57.08 145,777
2019-07-22 $63.79 $63.79 $63.64 $63.70 $57.07 111,976
2019-07-19 $63.49 $63.61 $63.34 $63.36 $56.76 105,877
2019-07-18 $63.36 $63.69 $63.11 $63.51 $56.90 139,781
2019-07-17 $63.09 $63.47 $63.09 $63.40 $56.80 231,922
2019-07-16 $62.85 $62.91 $62.71 $62.91 $56.36 274,831
2019-07-15 $62.99 $63.16 $62.99 $63.15 $56.57 185,381
2019-07-12 $62.77 $62.94 $62.69 $62.90 $56.35 106,220
2019-07-11 $63.27 $63.39 $62.70 $62.86 $56.31 131,705
2019-07-10 $63.54 $63.62 $63.27 $63.40 $56.80 122,884
2019-07-09 $63.48 $63.49 $63.28 $63.46 $56.85 144,337
2019-07-08 $63.81 $63.81 $63.53 $63.56 $56.94 114,837
2019-07-05 $63.75 $63.75 $63.19 $63.71 $57.08 409,960
2019-07-03 $64.09 $64.38 $64.06 $64.37 $57.67 187,008
2019-07-02 $63.76 $64.08 $63.76 $64.04 $57.37 387,892
2019-07-01 $63.81 $63.93 $63.51 $63.78 $57.14 448,517
2019-06-28 $63.70 $63.77 $63.53 $63.75 $56.92 301,395
2019-06-27 $63.22 $63.59 $63.14 $63.55 $56.74 270,704
2019-06-26 $63.28 $63.28 $62.97 $63.00 $56.25 129,056
2019-06-25 $63.39 $63.39 $63.08 $63.08 $56.32 147,150
2019-06-24 $63.38 $63.54 $63.37 $63.40 $56.61 107,884
2019-06-21 $63.35 $63.37 $63.14 $63.18 $56.41 76,179
2019-06-20 $63.34 $63.61 $63.25 $63.44 $56.64 140,242
2019-06-19 $62.38 $63.10 $62.29 $63.09 $56.33 163,323
2019-06-18 $62.49 $62.65 $62.30 $62.53 $55.83 148,933
2019-06-17 $61.81 $61.94 $61.76 $61.91 $55.28 56,774
2019-06-14 $61.74 $61.92 $61.70 $61.89 $55.26 85,667
2019-06-13 $61.66 $61.82 $61.63 $61.76 $55.14 59,208
2019-06-12 $61.52 $61.62 $61.51 $61.60 $55.00 64,082
2019-06-11 $61.58 $61.63 $61.53 $61.58 $54.98 174,868
2019-06-10 $61.59 $61.63 $61.53 $61.56 $54.97 103,991
2019-06-07 $61.68 $61.97 $61.59 $61.79 $55.17 49,193
2019-06-06 $61.27 $61.44 $61.19 $61.36 $54.79 40,830
2019-06-05 $61.20 $61.35 $61.05 $61.08 $54.54 55,775
2019-06-04 $61.36 $61.37 $61.13 $61.29 $54.73 112,028
2019-06-03 $61.41 $61.44 $61.24 $61.35 $54.78 162,939
2019-05-31 $61.19 $61.46 $61.10 $61.41 $54.64 402,557
2019-05-30 $60.93 $61.23 $60.81 $61.17 $54.43 130,068
2019-05-29 $60.84 $60.87 $60.69 $60.74 $54.04 193,636
2019-05-28 $60.65 $60.87 $60.64 $60.68 $53.99 148,682
2019-05-24 $60.50 $60.53 $60.44 $60.53 $53.86 88,142
2019-05-23 $60.27 $60.50 $60.23 $60.40 $53.74 45,610
2019-05-22 $60.15 $60.28 $60.11 $60.25 $53.61 72,882
2019-05-21 $60.14 $60.16 $60.06 $60.11 $53.48 56,522
2019-05-20 $60.26 $60.26 $60.07 $60.10 $53.47 71,559
2019-05-17 $60.36 $60.36 $60.18 $60.23 $53.59 86,631
2019-05-16 $60.29 $60.29 $60.16 $60.19 $53.55 66,703
2019-05-15 $60.33 $60.33 $60.12 $60.30 $53.65 94,879
2019-05-14 $59.97 $60.08 $59.97 $60.04 $53.42 62,951
2019-05-13 $59.89 $60.03 $59.79 $59.99 $53.38 116,321
2019-05-10 $59.91 $59.99 $59.87 $59.95 $53.34 170,134
2019-05-09 $60.00 $60.00 $59.78 $59.96 $53.35 56,751
2019-05-08 $60.30 $60.32 $59.88 $59.89 $53.29 105,762
2019-05-07 $60.30 $60.30 $60.16 $60.29 $53.64 255,168
2019-05-06 $60.05 $60.22 $60.00 $60.17 $53.54 69,317
2019-05-03 $60.00 $60.14 $59.97 $60.08 $53.46 39,302
2019-05-02 $60.04 $60.04 $59.63 $59.75 $53.16 87,022
2019-05-01 $60.21 $60.48 $60.08 $60.12 $53.49 153,624
2019-04-30 $60.16 $60.26 $60.11 $60.24 $53.41 282,722
2019-04-29 $60.28 $60.28 $60.09 $60.18 $53.36 79,834
2019-04-26 $60.50 $60.57 $60.40 $60.46 $53.61 125,604
2019-04-25 $60.30 $60.30 $60.12 $60.20 $53.38 172,980
2019-04-24 $60.11 $60.37 $60.11 $60.30 $53.46 189,967
2019-04-23 $59.78 $59.95 $59.72 $59.95 $53.15 239,707
2019-04-22 $59.82 $59.83 $59.58 $59.66 $52.90 235,563
2019-04-18 $59.95 $59.95 $59.77 $59.88 $53.09 421,073
2019-04-17 $59.85 $59.88 $59.67 $59.69 $52.92 308,256
2019-04-16 $60.04 $60.04 $59.67 $59.75 $52.98 325,761
2019-04-15 $60.17 $60.22 $60.09 $60.10 $53.29 266,630
2019-04-12 $60.14 $60.20 $60.09 $60.10 $53.29 169,339
2019-04-11 $60.24 $60.25 $60.10 $60.16 $53.34 263,738
2019-04-10 $60.14 $60.28 $60.09 $60.27 $53.44 164,167
2019-04-09 $60.03 $60.03 $59.90 $59.95 $53.15 219,049
2019-04-08 $59.82 $59.84 $59.70 $59.77 $52.99 252,221
2019-04-05 $59.64 $59.90 $59.62 $59.85 $53.06 684,673
2019-04-04 $59.59 $59.66 $59.50 $59.66 $52.90 296,015
2019-04-03 $59.55 $59.63 $59.50 $59.54 $52.79 483,357
2019-04-02 $59.73 $59.78 $59.59 $59.77 $52.99 532,697
2019-04-01 $59.89 $59.92 $59.62 $59.69 $52.92 483,044
2019-03-29 $60.03 $60.35 $60.02 $60.35 $53.31 297,995
2019-03-28 $60.14 $60.23 $60.00 $60.19 $53.17 87,576
2019-03-27 $60.02 $60.15 $59.97 $60.09 $53.08 56,330
2019-03-26 $59.80 $59.98 $59.78 $59.88 $52.90 386,538
2019-03-25 $59.62 $60.05 $59.51 $59.84 $52.86 305,259
2019-03-22 $59.37 $59.65 $59.34 $59.63 $52.68 51,485
2019-03-21 $58.85 $59.04 $58.85 $59.02 $52.14 29,198
2019-03-20 $58.45 $58.89 $58.38 $58.81 $51.95 323,946
2019-03-19 $58.32 $58.53 $58.30 $58.42 $51.61 30,917
2019-03-18 $58.49 $58.52 $58.42 $58.46 $51.64 62,027
2019-03-15 $58.49 $58.60 $58.48 $58.48 $51.66 91,895
2019-03-14 $58.40 $58.40 $58.15 $58.23 $51.44 106,712
2019-03-13 $58.41 $58.51 $58.40 $58.42 $51.61 66,351
2019-03-12 $58.35 $58.66 $58.35 $58.62 $51.79 209,202
2019-03-11 $58.18 $58.32 $58.17 $58.32 $51.52 83,688
2019-03-08 $57.98 $58.19 $57.86 $58.18 $51.40 37,057
2019-03-07 $58.06 $58.12 $58.03 $58.12 $51.34 120,475
2019-03-06 $57.87 $58.01 $57.87 $57.90 $51.15 1,517,792
2019-03-05 $57.57 $57.92 $57.53 $57.92 $51.17 707,592
2019-03-04 $57.66 $57.77 $57.61 $57.63 $50.91 71,579
2019-03-01 $57.60 $57.65 $57.46 $57.47 $50.77 44,123
2019-02-28 $57.93 $57.93 $57.73 $57.81 $50.88 57,093
2019-02-27 $58.16 $58.16 $57.79 $57.85 $50.91 47,713
2019-02-26 $58.38 $58.39 $58.20 $58.31 $51.32 220,967
2019-02-25 $58.23 $58.25 $58.15 $58.20 $51.22 27,472
2019-02-22 $58.09 $58.57 $58.09 $58.23 $51.25 124,558
2019-02-21 $57.89 $57.90 $57.80 $57.89 $50.95 18,702
2019-02-20 $58.19 $58.20 $58.03 $58.20 $51.22 27,781
2019-02-19 $58.44 $58.44 $58.21 $58.32 $51.33 38,989
2019-02-15 $58.08 $58.28 $58.08 $58.28 $51.29 21,153
2019-02-14 $58.13 $58.13 $57.93 $58.07 $51.11 57,565
2019-02-13 $58.04 $58.06 $57.97 $57.98 $51.03 19,911
2019-02-12 $58.16 $58.17 $58.01 $58.13 $51.16 93,949
2019-02-11 $58.18 $58.21 $58.06 $58.07 $51.11 199,047
2019-02-08 $58.15 $58.29 $58.10 $58.27 $51.28 34,242
2019-02-07 $57.99 $58.02 $57.83 $58.01 $51.05 84,291
2019-02-06 $58.17 $58.18 $57.99 $58.01 $51.05 36,393
2019-02-05 $57.99 $58.28 $57.99 $58.22 $51.24 51,782
2019-02-04 $57.80 $57.86 $57.67 $57.86 $50.92 99,505
2019-02-01 $58.07 $58.16 $57.97 $57.99 $51.04 143,745
2019-01-31 $58.16 $58.51 $58.16 $58.38 $51.19 161,270
2019-01-30 $57.57 $57.85 $57.48 $57.83 $50.71 121,326
2019-01-29 $57.42 $57.52 $57.37 $57.48 $50.40 48,757
2019-01-28 $57.39 $57.43 $57.33 $57.33 $50.27 17,116
2019-01-25 $57.35 $57.47 $57.31 $57.37 $50.31 18,696
2019-01-24 $57.38 $57.46 $57.36 $57.46 $50.38 41,699
2019-01-23 $56.96 $57.26 $56.96 $57.22 $50.17 28,051
2019-01-22 $57.02 $57.16 $56.95 $56.97 $49.96 15,961
2019-01-18 $56.75 $57.01 $56.75 $56.96 $49.95 33,426
2019-01-17 $56.57 $56.78 $56.57 $56.75 $49.76 64,182
2019-01-16 $56.40 $56.66 $56.39 $56.57 $49.60 282,217
2019-01-15 $56.46 $56.47 $56.38 $56.43 $49.48 135,504
2019-01-14 $56.62 $56.65 $56.46 $56.48 $49.53 169,755
2019-01-11 $56.69 $56.81 $56.65 $56.79 $49.80 94,550
2019-01-10 $56.78 $56.85 $56.56 $56.65 $49.67 23,407
2019-01-09 $56.81 $57.05 $56.80 $57.02 $50.00 198,053
2019-01-08 $56.63 $56.75 $56.63 $56.73 $49.74 24,124
2019-01-07 $56.82 $56.82 $56.56 $56.56 $49.60 340,530
2019-01-04 $56.53 $56.57 $56.41 $56.55 $49.59 165,525
2019-01-03 $56.43 $56.66 $56.43 $56.52 $49.56 590,726
2019-01-02 $56.33 $56.50 $56.24 $56.46 $49.51 19,545
2018-12-31 $56.11 $56.30 $56.11 $56.30 $49.37 36,937
2018-12-28 $55.88 $56.09 $55.85 $56.09 $49.18 30,401
2018-12-27 $56.01 $56.06 $55.71 $55.76 $48.89 22,488
2018-12-26 $56.07 $56.08 $55.72 $55.78 $48.91 133,117
2018-12-24 $56.25 $56.25 $55.90 $55.90 $49.02 21,515
2018-12-21 $56.40 $56.42 $56.00 $56.18 $49.26 63,414
2018-12-20 $56.79 $56.83 $56.11 $56.11 $49.20 49,030
2018-12-19 $56.62 $56.79 $56.48 $56.48 $49.53 65,917
2018-12-18 $56.36 $56.51 $56.28 $56.46 $49.51 20,760
2018-12-17 $56.39 $56.45 $56.35 $56.43 $49.28 59,755
2018-12-14 $56.41 $56.52 $56.23 $56.30 $49.17 281,378
2018-12-13 $56.38 $56.43 $56.30 $56.32 $49.19 90,105
2018-12-12 $56.19 $56.34 $56.17 $56.20 $49.08 75,413
2018-12-11 $56.05 $56.10 $55.98 $55.99 $48.90 22,082
2018-12-10 $55.82 $55.83 $55.62 $55.83 $48.76 26,779
2018-12-07 $55.73 $55.73 $55.56 $55.60 $48.56 59,605
2018-12-06 $55.56 $55.72 $55.48 $55.66 $48.61 55,174
2018-12-04 $55.51 $55.76 $55.45 $55.47 $48.45 42,717
2018-12-03 $55.09 $55.28 $55.09 $55.27 $48.27 30,109
2018-11-30 $55.15 $55.19 $55.00 $55.18 $48.00 20,913
2018-11-29 $55.22 $55.29 $55.07 $55.17 $47.99 14,438
2018-11-28 $55.25 $55.37 $55.08 $55.33 $48.13 15,570
2018-11-27 $55.33 $55.34 $55.21 $55.28 $48.09 140,397
2018-11-26 $55.49 $55.49 $55.38 $55.43 $48.22 17,446
2018-11-23 $55.60 $55.64 $55.37 $55.40 $48.19 11,883
2018-11-21 $55.45 $55.49 $55.33 $55.33 $48.13 233,850
2018-11-20 $55.13 $55.26 $55.08 $55.25 $48.06 54,703
2018-11-19 $55.28 $55.37 $55.13 $55.20 $48.02 100,309
2018-11-16 $55.22 $55.42 $55.14 $55.41 $48.20 154,325
2018-11-15 $55.31 $55.31 $55.04 $55.21 $48.03 49,972
2018-11-14 $55.46 $55.55 $55.33 $55.38 $48.18 121,603
2018-11-13 $55.89 $55.89 $55.67 $55.74 $48.49 14,792
2018-11-12 $56.04 $56.08 $55.82 $55.89 $48.62 46,528
2018-11-09 $55.91 $55.98 $55.87 $55.96 $48.68 20,227
2018-11-08 $56.01 $56.03 $55.79 $55.84 $48.58 23,578
2018-11-07 $56.24 $56.32 $55.97 $56.04 $48.75 22,361
2018-11-06 $55.65 $55.76 $55.64 $55.76 $48.51 25,763
2018-11-05 $55.50 $55.56 $55.46 $55.46 $48.25 28,469
2018-11-02 $55.69 $55.72 $55.32 $55.33 $48.13 28,646
2018-11-01 $55.42 $55.67 $55.40 $55.67 $48.43 45,270
2018-10-31 $55.95 $55.99 $55.78 $55.82 $48.36 46,695
2018-10-30 $56.11 $56.13 $55.95 $56.00 $48.52 113,980
2018-10-29 $56.47 $56.47 $56.26 $56.29 $48.77 49,494
2018-10-26 $56.52 $56.57 $56.45 $56.51 $48.96 120,998
2018-10-25 $56.40 $56.51 $56.37 $56.38 $48.85 55,200
2018-10-24 $56.59 $56.63 $56.40 $56.42 $48.88 54,545
2018-10-23 $56.58 $56.63 $56.29 $56.29 $48.77 19,493
2018-10-22 $56.63 $56.63 $56.39 $56.39 $48.86 21,931
2018-10-19 $56.52 $56.55 $56.37 $56.47 $48.93 47,066
2018-10-18 $56.49 $56.71 $56.49 $56.49 $48.95 232,312
2018-10-17 $56.89 $56.89 $56.63 $56.66 $49.09 82,393
2018-10-16 $56.84 $56.93 $56.76 $56.91 $49.31 808,868
2018-10-15 $56.94 $56.97 $56.77 $56.78 $49.20 22,270
2018-10-12 $56.99 $57.05 $56.92 $56.92 $49.32 34,276
2018-10-11 $56.80 $57.10 $56.70 $56.95 $49.34 22,616
2018-10-10 $56.64 $56.69 $56.35 $56.54 $48.99 28,825
2018-10-09 $56.59 $56.85 $56.59 $56.75 $49.17 191,608
2018-10-08 $56.61 $56.61 $56.42 $56.48 $48.94 54,668
2018-10-05 $56.70 $56.84 $56.43 $56.62 $49.06 38,737
2018-10-04 $57.05 $57.14 $56.83 $56.97 $49.36 46,589
2018-10-03 $57.66 $57.74 $57.04 $57.23 $49.59 53,776
2018-10-02 $57.92 $58.07 $57.81 $57.88 $50.15 238,483
2018-10-01 $57.95 $58.02 $57.76 $57.80 $50.08 19,166
2018-09-28 $58.29 $58.31 $58.13 $58.27 $50.29 103,727
2018-09-27 $58.13 $58.29 $58.07 $58.26 $50.29 19,650
2018-09-26 $57.88 $58.16 $57.88 $58.15 $50.19 22,762
2018-09-25 $57.66 $57.81 $57.65 $57.81 $49.90 92,072
2018-09-24 $57.84 $58.02 $57.77 $57.83 $49.91 282,589
2018-09-21 $57.86 $57.99 $57.84 $57.91 $49.98 245,583
2018-09-20 $57.63 $57.97 $57.63 $57.94 $50.01 35,188
2018-09-19 $57.67 $57.67 $57.50 $57.56 $49.68 50,772
2018-09-18 $58.00 $58.00 $57.64 $57.72 $49.82 45,618
2018-09-17 $58.10 $58.29 $58.10 $58.20 $50.23 28,095
2018-09-14 $58.23 $58.34 $58.18 $58.21 $50.24 57,561
2018-09-13 $58.33 $58.41 $58.24 $58.29 $50.31 68,008
2018-09-12 $58.19 $58.23 $58.13 $58.17 $50.21 65,092
2018-09-11 $57.87 $57.99 $57.86 $57.98 $50.04 16,293
2018-09-10 $57.91 $58.13 $57.91 $58.13 $50.17 12,709
2018-09-07 $57.89 $57.89 $57.74 $57.83 $49.91 43,092
2018-09-06 $58.04 $58.20 $57.98 $58.16 $50.20 19,932
2018-09-05 $57.94 $57.94 $57.82 $57.85 $49.93 48,133
2018-09-04 $58.02 $58.03 $57.84 $57.92 $49.99 127,304
2018-08-31 $58.82 $58.88 $58.49 $58.52 $50.32 47,437
2018-08-30 $58.81 $58.85 $58.64 $58.72 $50.50 35,017
2018-08-29 $58.70 $58.77 $58.62 $58.73 $50.50 21,456
2018-08-28 $58.81 $58.83 $58.66 $58.71 $50.49 20,513
2018-08-27 $58.95 $58.98 $58.89 $58.92 $50.67 17,387
2018-08-24 $58.81 $59.10 $58.81 $59.07 $50.80 21,809
2018-08-23 $59.05 $59.13 $58.95 $58.95 $50.69 144,949
2018-08-22 $59.09 $59.13 $58.92 $59.01 $50.74 16,917
2018-08-21 $59.04 $59.04 $58.90 $58.99 $50.73 14,328
2018-08-20 $59.09 $59.22 $59.09 $59.17 $50.88 16,490
2018-08-17 $58.79 $58.95 $58.79 $58.86 $50.62 11,545
2018-08-16 $58.73 $58.73 $58.56 $58.73 $50.50 27,369
2018-08-15 $58.53 $58.62 $58.47 $58.60 $50.39 54,064
2018-08-14 $58.49 $58.55 $58.38 $58.39 $50.21 120,121
2018-08-13 $58.39 $58.44 $58.30 $58.36 $50.19 51,017
2018-08-10 $58.25 $58.64 $58.25 $58.53 $50.33 30,572
2018-08-09 $58.45 $58.47 $58.34 $58.44 $50.25 35,080
2018-08-08 $58.37 $58.48 $58.25 $58.31 $50.14 137,259
2018-08-07 $58.65 $58.65 $58.52 $58.52 $50.32 14,269
2018-08-06 $58.76 $58.85 $58.69 $58.71 $50.49 522,469
2018-08-03 $58.44 $58.66 $58.41 $58.66 $50.44 177,156
2018-08-02 $58.20 $58.34 $58.17 $58.29 $50.13 40,991
2018-08-01 $58.19 $58.33 $58.12 $58.26 $50.10 14,708
2018-07-31 $58.87 $58.91 $58.82 $58.91 $50.47 24,066
2018-07-30 $58.62 $58.69 $58.53 $58.56 $50.17 53,806
2018-07-27 $58.91 $58.93 $58.72 $58.77 $50.35 68,308
2018-07-26 $58.67 $58.77 $58.59 $58.65 $50.25 19,941
2018-07-25 $58.55 $58.64 $58.39 $58.54 $50.16 34,043
2018-07-24 $58.17 $58.49 $58.17 $58.44 $50.07 28,610
2018-07-23 $58.30 $58.33 $58.04 $58.07 $49.75 22,360
2018-07-20 $58.65 $58.65 $58.39 $58.45 $50.08 24,682
2018-07-19 $58.69 $58.88 $58.69 $58.84 $50.41 167,114
2018-07-18 $58.78 $58.80 $58.62 $58.68 $50.28 49,645
2018-07-17 $58.81 $58.88 $58.64 $58.70 $50.29 143,139
2018-07-16 $59.01 $59.01 $58.70 $58.87 $50.44 43,210
2018-07-13 $59.00 $59.24 $58.99 $59.19 $50.71 232,638
2018-07-12 $58.81 $58.93 $58.78 $58.93 $50.49 40,241
2018-07-11 $58.71 $58.79 $58.63 $58.77 $50.35 40,358
2018-07-10 $58.60 $58.69 $58.57 $58.68 $50.28 22,396
2018-07-09 $58.45 $58.59 $58.42 $58.56 $50.17 59,696
2018-07-06 $58.50 $58.60 $58.46 $58.57 $50.18 33,707
2018-07-05 $58.21 $58.38 $58.21 $58.34 $49.99 46,575
2018-07-03 $57.84 $58.11 $57.84 $58.07 $49.75 35,756
2018-07-02 $57.78 $57.80 $57.61 $57.70 $49.44 74,503
2018-06-29 $58.08 $58.19 $57.90 $57.94 $49.46 102,425
2018-06-28 $57.92 $57.98 $57.85 $57.96 $49.47 23,088
2018-06-27 $57.89 $57.97 $57.84 $57.96 $49.47 52,630
2018-06-26 $57.48 $57.72 $57.44 $57.61 $49.18 448,043
2018-06-25 $57.66 $57.74 $57.32 $57.40 $49.00 1,151,526
2018-06-22 $57.54 $57.65 $57.50 $57.62 $49.18 112,378
2018-06-21 $57.63 $57.70 $57.53 $57.53 $49.11 33,915
2018-06-20 $58.08 $58.08 $57.62 $57.65 $49.21 25,791
2018-06-19 $58.18 $58.18 $57.99 $58.02 $49.53 31,457
2018-06-18 $58.19 $58.19 $57.94 $58.00 $49.51 40,672
2018-06-15 $58.36 $58.50 $58.18 $58.19 $49.67 28,175
2018-06-14 $58.12 $58.21 $58.05 $58.21 $49.69 37,834
2018-06-13 $57.88 $58.02 $57.63 $57.85 $49.38 40,860
2018-06-12 $57.69 $57.93 $57.69 $57.89 $49.41 83,735
2018-06-11 $57.77 $57.90 $57.71 $57.80 $49.34 112,999
2018-06-08 $57.95 $58.04 $57.94 $57.94 $49.46 13,540
2018-06-07 $57.71 $58.16 $57.71 $58.04 $49.54 38,545
2018-06-06 $57.85 $57.88 $57.67 $57.83 $49.36 33,653
2018-06-05 $58.24 $58.26 $58.10 $58.17 $49.65 24,256
2018-06-04 $58.33 $58.33 $58.08 $58.12 $49.61 16,789
2018-06-01 $58.25 $58.47 $58.15 $58.31 $49.77 53,822
2018-05-31 $58.77 $58.91 $58.55 $58.58 $49.83 135,545
2018-05-30 $58.77 $58.78 $58.54 $58.71 $49.94 63,011
2018-05-29 $58.55 $59.08 $58.50 $58.97 $50.16 60,542
2018-05-25 $58.43 $58.54 $58.43 $58.49 $49.75 27,343
2018-05-24 $58.21 $58.26 $58.15 $58.24 $49.54 57,594
2018-05-23 $57.87 $58.03 $57.84 $57.94 $49.28 341,362
2018-05-22 $57.78 $57.79 $57.67 $57.76 $49.13 26,151
2018-05-21 $57.69 $57.80 $57.68 $57.77 $49.14 31,815
2018-05-18 $57.53 $57.72 $57.53 $57.66 $49.04 26,579
2018-05-17 $57.55 $57.64 $57.43 $57.46 $48.87 32,191
2018-05-16 $57.82 $57.86 $57.62 $57.64 $49.03 19,329
2018-05-15 $58.01 $58.01 $57.68 $57.76 $49.13 312,464
2018-05-14 $58.54 $58.57 $58.46 $58.47 $49.73 28,125
2018-05-11 $58.61 $58.62 $58.47 $58.62 $49.86 22,113
2018-05-10 $58.20 $58.42 $58.18 $58.42 $49.69 25,412
2018-05-09 $57.86 $58.01 $57.86 $57.93 $49.27 39,856
2018-05-08 $57.95 $58.00 $57.81 $57.98 $49.31 26,286
2018-05-07 $58.11 $58.14 $58.01 $58.06 $49.38 31,803
2018-05-04 $58.18 $58.18 $57.95 $58.13 $49.44 26,868
2018-05-03 $58.20 $58.28 $58.07 $58.08 $49.40 21,582
2018-05-02 $58.26 $58.30 $58.05 $58.07 $49.39 28,394
2018-05-01 $58.34 $58.36 $58.09 $58.14 $49.45 155,298
2018-04-30 $58.75 $58.83 $58.62 $58.64 $49.70 27,355
2018-04-27 $58.67 $58.77 $58.67 $58.70 $49.75 25,231
2018-04-26 $58.41 $58.58 $58.40 $58.51 $49.59 39,618
2018-04-25 $58.32 $58.38 $58.15 $58.25 $49.37 41,901
2018-04-24 $58.79 $58.82 $58.52 $58.57 $49.64 55,684
2018-04-23 $58.83 $58.91 $58.75 $58.82 $49.85 75,299
2018-04-20 $59.10 $59.11 $58.87 $58.87 $49.90 42,242
2018-04-19 $59.27 $59.31 $59.03 $59.25 $50.22 29,738
2018-04-18 $60.10 $60.10 $59.63 $59.67 $50.57 175,695
2018-04-17 $60.10 $60.25 $60.05 $60.13 $50.96 813,197
2018-04-16 $59.90 $60.07 $59.79 $60.04 $50.89 151,398
2018-04-13 $59.97 $60.14 $59.97 $60.12 $50.96 32,004
2018-04-12 $60.07 $60.13 $59.97 $60.05 $50.90 35,767
2018-04-11 $60.30 $60.30 $60.06 $60.13 $50.96 260,146
2018-04-10 $60.15 $60.16 $59.99 $60.13 $50.96 117,230
2018-04-09 $59.97 $60.17 $59.90 $60.12 $50.96 60,088
2018-04-06 $59.90 $60.04 $59.84 $60.04 $50.89 46,098
2018-04-05 $59.70 $59.75 $59.64 $59.67 $50.57 22,757
2018-04-04 $59.87 $59.92 $59.76 $59.79 $50.68 22,880
2018-04-03 $59.88 $59.90 $59.69 $59.79 $50.68 302,019
2018-04-02 $59.90 $60.14 $59.84 $60.00 $50.85 57,533
2018-03-29 $60.09 $60.45 $60.09 $60.30 $50.93 36,392
2018-03-28 $59.91 $59.92 $59.72 $59.85 $50.55 32,368
2018-03-27 $59.42 $59.74 $59.42 $59.74 $50.46 61,621
2018-03-26 $59.47 $59.50 $59.28 $59.35 $50.13 121,106
2018-03-23 $59.18 $59.30 $59.16 $59.19 $49.99 98,454
2018-03-22 $59.58 $59.70 $59.21 $59.44 $50.20 340,647
2018-03-21 $59.28 $59.48 $58.95 $59.29 $50.08 56,529
2018-03-20 $59.32 $59.43 $59.32 $59.38 $50.15 528,018
2018-03-19 $59.59 $59.75 $59.56 $59.62 $50.36 94,323
2018-03-16 $59.67 $59.81 $59.67 $59.81 $50.52 17,297
2018-03-15 $59.86 $59.92 $59.73 $59.85 $50.55 67,143
2018-03-14 $59.56 $59.88 $59.56 $59.82 $50.52 31,116
2018-03-13 $59.63 $59.63 $59.42 $59.56 $50.31 143,670
2018-03-12 $59.41 $59.57 $59.37 $59.54 $50.29 230,755
2018-03-09 $59.47 $59.47 $59.25 $59.35 $50.13 55,190
2018-03-08 $59.52 $59.75 $59.52 $59.60 $50.34 37,722
2018-03-07 $59.58 $59.59 $59.39 $59.43 $50.20 33,168
2018-03-06 $59.72 $59.76 $59.48 $59.50 $50.25 42,637
2018-03-05 $59.53 $59.53 $59.23 $59.40 $50.17 28,904
2018-03-02 $59.41 $59.44 $59.00 $59.33 $50.11 43,582
2018-03-01 $59.53 $59.68 $59.35 $59.59 $50.33 154,333
2018-02-28 $59.98 $59.98 $59.77 $59.89 $50.41 901,273
2018-02-27 $60.14 $60.19 $59.57 $59.76 $50.30 162,799
2018-02-26 $60.21 $60.29 $60.00 $60.05 $50.54 436,327
2018-02-23 $59.85 $59.93 $59.76 $59.91 $50.42 38,873
2018-02-22 $59.69 $59.84 $59.52 $59.61 $50.17 48,594
2018-02-21 $59.97 $59.97 $59.39 $59.46 $50.05 106,475
2018-02-20 $59.96 $60.03 $59.79 $59.89 $50.41 71,620
2018-02-16 $60.25 $60.32 $60.00 $60.20 $50.67 67,439
2018-02-15 $59.82 $60.08 $59.82 $59.96 $50.47 66,766
2018-02-14 $59.61 $59.71 $59.30 $59.47 $50.05 349,967
2018-02-13 $59.83 $59.85 $59.53 $59.78 $50.32 517,275
2018-02-12 $60.14 $60.30 $59.86 $59.88 $50.40 876,365
2018-02-09 $59.90 $59.95 $59.66 $59.77 $50.31 97,447
2018-02-08 $60.30 $60.50 $60.13 $60.16 $50.64 341,989
2018-02-07 $61.19 $61.26 $60.53 $60.56 $50.97 56,399
2018-02-06 $61.14 $61.19 $60.94 $60.98 $51.33 146,862
2018-02-05 $60.97 $61.56 $60.80 $61.32 $51.61 97,691
2018-02-02 $61.43 $61.49 $61.11 $61.22 $51.53 61,248
2018-02-01 $62.35 $62.42 $61.69 $61.75 $51.97 863,564
2018-01-31 $62.42 $62.54 $62.11 $62.54 $52.47 126,427
2018-01-30 $62.24 $62.24 $61.96 $62.11 $52.11 38,673
2018-01-29 $62.41 $62.47 $62.20 $62.46 $52.40 78,516
2018-01-26 $62.68 $62.74 $62.53 $62.68 $52.58 110,425
2018-01-25 $62.26 $62.72 $62.14 $62.72 $52.62 135,293
2018-01-24 $62.06 $62.18 $61.95 $62.18 $52.16 37,084
2018-01-23 $62.30 $62.46 $62.15 $62.37 $52.32 59,074
2018-01-22 $62.25 $62.26 $62.01 $62.05 $52.05 94,632
2018-01-19 $62.31 $62.31 $62.11 $62.13 $52.12 77,887
2018-01-18 $62.39 $62.56 $62.36 $62.43 $52.37 384,640
2018-01-17 $62.96 $63.05 $62.67 $62.76 $52.65 323,920
2018-01-16 $63.01 $63.08 $62.78 $62.94 $52.80 141,124
2018-01-12 $62.55 $62.88 $62.51 $62.85 $52.73 27,606
2018-01-11 $62.32 $62.75 $62.32 $62.69 $52.59 52,481
2018-01-10 $62.00 $62.46 $61.92 $62.43 $52.37 77,188
2018-01-09 $62.48 $62.49 $62.20 $62.26 $52.23 184,118
2018-01-08 $62.83 $62.83 $62.58 $62.74 $52.63 94,825
2018-01-05 $62.88 $62.90 $62.61 $62.75 $52.64 155,850
2018-01-04 $62.81 $62.92 $62.69 $62.92 $52.78 235,713
2018-01-03 $62.83 $62.94 $62.64 $62.90 $52.77 100,604
2018-01-02 $63.02 $63.04 $62.45 $62.73 $52.63 99,083
2017-12-29 $63.15 $63.36 $63.13 $63.20 $53.02 62,553
2017-12-28 $63.16 $63.21 $63.01 $63.18 $53.00 138,858
2017-12-27 $62.82 $63.16 $62.77 $63.16 $52.99 38,463
2017-12-26 $62.53 $62.72 $62.53 $62.63 $52.54 97,492
2017-12-22 $62.40 $62.44 $62.34 $62.44 $52.38 34,775
2017-12-21 $62.34 $62.44 $62.14 $62.38 $52.33 27,373
2017-12-20 $62.31 $62.42 $62.23 $62.34 $52.12 306,613
2017-12-19 $62.58 $62.92 $62.45 $62.64 $52.37 72,413
2017-12-18 $63.27 $63.50 $63.10 $63.21 $52.84 54,358
2017-12-15 $63.36 $63.67 $63.30 $63.58 $53.15 105,944
2017-12-14 $63.30 $63.31 $62.95 $63.28 $52.90 48,170
2017-12-13 $62.87 $63.08 $62.80 $63.07 $52.73 56,035
2017-12-12 $62.58 $62.72 $62.49 $62.72 $52.43 44,305
2017-12-11 $62.83 $62.90 $62.67 $62.70 $52.42 29,707
2017-12-08 $62.69 $62.79 $62.61 $62.77 $52.48 48,406
2017-12-07 $63.21 $63.21 $62.68 $62.81 $52.51 57,244
2017-12-06 $63.15 $63.29 $63.12 $63.14 $52.78 67,644
2017-12-05 $62.68 $62.97 $62.68 $62.93 $52.61 297,363
2017-12-04 $62.51 $62.69 $62.51 $62.68 $52.40 438,209
2017-12-01 $62.44 $63.00 $62.25 $62.56 $52.30 107,244
2017-11-30 $62.39 $62.48 $62.12 $62.39 $51.99 342,802
2017-11-29 $62.42 $62.43 $62.24 $62.41 $52.00 36,394
2017-11-28 $62.81 $62.93 $62.71 $62.81 $52.34 46,399
2017-11-27 $62.77 $62.79 $62.63 $62.69 $52.24 28,269
2017-11-24 $62.87 $62.87 $62.76 $62.79 $52.32 10,769
2017-11-22 $62.65 $62.87 $62.63 $62.86 $52.38 33,308
2017-11-21 $62.59 $62.70 $62.45 $62.55 $52.12 22,513
2017-11-20 $62.09 $62.28 $62.09 $62.27 $51.89 26,017
2017-11-17 $62.11 $62.24 $62.09 $62.21 $51.84 21,868
2017-11-16 $61.98 $62.14 $61.92 $61.95 $51.62 114,467
2017-11-15 $61.80 $62.07 $61.64 $62.07 $51.72 111,198
2017-11-14 $61.63 $61.80 $61.27 $61.66 $51.38 204,375
2017-11-13 $61.74 $61.74 $61.60 $61.63 $51.35 22,010
2017-11-10 $61.70 $61.76 $61.50 $61.55 $51.29 30,798
2017-11-09 $62.13 $62.23 $62.08 $62.22 $51.84 19,032
2017-11-08 $62.39 $62.48 $62.32 $62.42 $52.01 63,516
2017-11-07 $62.41 $62.47 $62.34 $62.46 $52.04 39,811
2017-11-06 $62.43 $62.56 $62.37 $62.47 $52.05 35,096
2017-11-03 $62.40 $62.42 $62.21 $62.38 $51.98 94,166
2017-11-02 $62.23 $62.33 $62.18 $62.31 $51.92 91,974
2017-11-01 $62.00 $62.28 $62.00 $62.15 $51.79 24,199
2017-10-31 $62.30 $62.32 $62.20 $62.28 $51.72 37,906
2017-10-30 $62.19 $62.26 $62.01 $62.26 $51.71 30,558
2017-10-27 $61.84 $61.96 $61.75 $61.92 $51.42 32,257
2017-10-26 $61.70 $61.74 $61.52 $61.64 $51.19 136,110
2017-10-25 $61.57 $61.67 $61.47 $61.65 $51.20 67,320
2017-10-24 $61.82 $61.94 $61.80 $61.86 $51.37 37,039
2017-10-23 $62.08 $62.17 $61.97 $62.04 $51.52 37,156
2017-10-20 $61.87 $62.06 $61.80 $61.93 $51.43 32,685
2017-10-19 $62.42 $62.50 $62.20 $62.29 $51.73 59,680
2017-10-18 $62.14 $62.22 $62.02 $62.22 $51.67 105,785
2017-10-17 $62.20 $62.47 $62.20 $62.36 $51.79 170,807
2017-10-16 $62.36 $62.40 $62.33 $62.39 $51.81 36,591
2017-10-13 $62.35 $62.47 $62.15 $62.39 $51.81 39,866
2017-10-12 $61.92 $62.04 $61.81 $62.00 $51.49 33,615
2017-10-11 $62.10 $62.10 $61.85 $61.94 $51.44 91,696
2017-10-10 $62.00 $62.17 $61.93 $61.99 $51.48 29,083
2017-10-09 $61.76 $61.94 $61.67 $61.92 $51.42 51,608
2017-10-06 $61.58 $61.85 $61.51 $61.77 $51.30 41,222
2017-10-05 $61.93 $61.95 $61.81 $61.91 $51.41 82,402
2017-10-04 $62.07 $62.07 $61.83 $62.03 $51.51 89,405
2017-10-03 $61.85 $62.08 $61.81 $62.06 $51.54 67,418
2017-10-02 $61.96 $62.03 $61.80 $61.85 $51.37 103,168
2017-09-29 $62.04 $62.14 $61.81 $62.06 $51.36 61,084
2017-09-28 $61.65 $61.88 $61.64 $61.87 $51.21 22,422
2017-09-27 $61.80 $61.90 $61.75 $61.85 $51.19 39,374
2017-09-26 $62.23 $62.36 $62.15 $62.30 $51.57 22,505
2017-09-25 $62.07 $62.34 $62.04 $62.33 $51.59 42,556
2017-09-22 $62.03 $62.10 $61.90 $61.98 $51.30 32,121
2017-09-21 $62.02 $62.08 $61.85 $61.86 $51.20 55,268
2017-09-20 $61.95 $62.01 $61.69 $61.91 $51.24 34,718
2017-09-19 $61.94 $61.99 $61.87 $61.95 $51.28 20,370
2017-09-18 $61.97 $62.00 $61.78 $61.89 $51.23 14,750
2017-09-15 $62.03 $62.05 $61.87 $62.05 $51.36 24,500
2017-09-14 $61.71 $61.92 $61.69 $61.92 $51.25 85,856
2017-09-13 $61.87 $61.87 $61.67 $61.69 $51.06 28,001
2017-09-12 $61.83 $61.86 $61.70 $61.78 $51.14 106,485
2017-09-11 $62.08 $62.16 $61.92 $61.96 $51.28 39,726
2017-09-08 $62.38 $62.38 $62.16 $62.29 $51.56 47,975
2017-09-07 $62.27 $62.62 $62.27 $62.55 $51.77 43,280
2017-09-06 $62.40 $62.40 $62.03 $62.11 $51.41 300,444
2017-09-05 $62.16 $62.45 $62.08 $62.45 $51.69 300,174
2017-09-01 $62.04 $62.10 $61.79 $61.92 $51.25 42,680
2017-08-31 $62.24 $62.50 $62.24 $62.35 $51.44 75,180
2017-08-30 $62.18 $62.28 $62.10 $62.21 $51.32 66,494
2017-08-29 $62.47 $62.47 $62.11 $62.21 $51.32 63,325
2017-08-28 $62.03 $62.16 $61.92 $62.16 $51.28 30,316
2017-08-25 $61.99 $62.18 $61.99 $62.13 $51.25 17,800
2017-08-24 $61.98 $62.06 $61.86 $61.93 $51.09 21,859
2017-08-23 $61.94 $62.06 $61.86 $62.05 $51.19 348,375
2017-08-22 $61.92 $61.92 $61.66 $61.76 $50.95 110,952
2017-08-21 $61.75 $61.90 $61.71 $61.90 $51.06 21,963
2017-08-18 $61.84 $61.89 $61.66 $61.72 $50.92 21,206
2017-08-17 $61.54 $61.74 $61.48 $61.74 $50.93 34,856
2017-08-16 $61.35 $61.76 $61.34 $61.59 $50.81 47,819
2017-08-15 $61.25 $61.43 $61.25 $61.40 $50.65 26,063
2017-08-14 $61.50 $61.63 $61.41 $61.55 $50.78 79,560
2017-08-11 $61.25 $61.53 $61.24 $61.47 $50.71 28,320
2017-08-10 $61.52 $61.55 $61.23 $61.53 $50.76 93,633
2017-08-09 $61.70 $61.70 $61.42 $61.43 $50.68 31,668
2017-08-08 $61.67 $61.67 $61.32 $61.39 $50.64 30,776
2017-08-07 $61.67 $61.73 $61.62 $61.73 $50.92 13,476
2017-08-04 $61.88 $61.88 $61.62 $61.71 $50.91 60,809
2017-08-03 $62.01 $62.17 $61.98 $62.15 $51.27 45,243
2017-08-02 $61.98 $62.08 $61.88 $61.92 $51.08 31,324
2017-08-01 $61.98 $62.08 $61.88 $61.92 $51.08 31,324
2017-07-31 $61.58 $61.80 $61.58 $61.79 $50.80 68,120
2017-07-28 $61.48 $61.73 $61.48 $61.73 $50.75 16,227
2017-07-27 $61.51 $61.56 $61.37 $61.48 $50.55 65,051
2017-07-26 $61.44 $61.81 $61.41 $61.70 $50.73 136,629
2017-07-25 $61.71 $61.71 $61.51 $61.53 $50.59 94,317
2017-07-24 $62.10 $62.18 $62.02 $62.06 $51.03 124,835
2017-07-21 $62.17 $62.31 $62.16 $62.22 $51.16 48,177
2017-07-20 $62.12 $62.18 $61.95 $61.98 $50.96 546,669
2017-07-19 $61.80 $61.94 $61.78 $61.84 $50.85 72,155
2017-07-18 $61.71 $61.83 $61.63 $61.83 $50.84 143,670
2017-07-17 $61.30 $61.48 $61.28 $61.37 $50.46 147,511
2017-07-14 $61.51 $61.51 $61.19 $61.34 $50.43 35,905
2017-07-13 $61.33 $61.33 $61.08 $61.23 $50.34 20,358
2017-07-12 $61.26 $61.42 $61.16 $61.40 $50.48 93,047
2017-07-11 $60.92 $61.08 $60.86 $60.99 $50.15 80,090
2017-07-10 $60.78 $60.93 $60.72 $60.92 $50.09 206,006
2017-07-07 $60.78 $60.83 $60.65 $60.80 $49.99 40,565
2017-07-06 $60.96 $61.00 $60.69 $60.88 $50.06 92,965
2017-07-05 $61.14 $61.28 $60.99 $61.24 $50.35 581,254
2017-07-03 $61.44 $61.52 $61.10 $61.28 $50.38 24,398
2017-06-30 $61.54 $61.75 $61.39 $61.64 $50.51 80,031
2017-06-29 $61.50 $61.71 $61.47 $61.56 $50.44 56,305
2017-06-28 $61.95 $62.09 $61.73 $62.01 $50.81 80,546
2017-06-27 $62.20 $62.24 $61.91 $61.98 $50.79 169,141
2017-06-26 $62.51 $62.65 $62.39 $62.46 $51.18 60,840
2017-06-23 $62.15 $62.34 $62.15 $62.22 $50.99 19,846
2017-06-22 $62.13 $62.35 $62.01 $62.26 $51.02 111,610
2017-06-21 $61.96 $62.22 $61.94 $62.09 $50.88 31,248
2017-06-20 $61.96 $62.13 $61.92 $62.10 $50.89 56,165
2017-06-19 $61.94 $61.94 $61.77 $61.82 $50.66 57,032
2017-06-16 $61.73 $61.86 $61.65 $61.79 $50.63 34,060
2017-06-15 $61.69 $61.82 $61.66 $61.76 $50.61 91,387
2017-06-14 $61.57 $62.00 $61.57 $61.88 $50.71 38,127
2017-06-13 $61.05 $61.18 $60.95 $61.17 $50.12 26,183
2017-06-12 $61.08 $61.25 $61.01 $61.10 $50.07 25,261
2017-06-09 $60.93 $61.19 $60.92 $61.12 $50.08 21,053
2017-06-08 $61.16 $61.21 $61.03 $61.13 $50.09 35,921
2017-06-07 $61.30 $61.40 $61.14 $61.21 $50.16 44,331
2017-06-06 $61.38 $61.48 $61.25 $61.37 $50.29 136,111
2017-06-05 $61.24 $61.24 $61.07 $61.15 $50.11 327,868
2017-06-02 $61.20 $61.44 $61.04 $61.37 $50.29 47,548
2017-06-01 $60.79 $60.97 $60.61 $60.94 $49.94 71,590
2017-05-31 $60.94 $61.11 $60.84 $61.07 $49.88 29,506
2017-05-30 $60.83 $60.95 $60.76 $60.94 $49.77 27,403
2017-05-26 $60.69 $60.76 $60.64 $60.75 $49.61 18,980
2017-05-25 $60.56 $60.69 $60.50 $60.60 $49.49 135,711
2017-05-24 $60.58 $60.66 $60.41 $60.65 $49.53 21,672
2017-05-23 $60.78 $60.82 $60.35 $60.37 $49.30 26,689
2017-05-22 $60.68 $60.74 $60.61 $60.74 $49.61 34,476
2017-05-19 $60.66 $60.77 $60.54 $60.74 $49.61 27,686
2017-05-18 $60.78 $60.85 $60.57 $60.75 $49.61 40,813
2017-05-17 $60.52 $60.81 $60.50 $60.69 $49.56 29,094
2017-05-16 $60.08 $60.37 $59.98 $60.19 $49.16 27,494
2017-05-15 $59.90 $60.07 $59.85 $59.96 $48.97 50,841
2017-05-12 $59.94 $60.07 $59.78 $60.05 $49.04 147,900
2017-05-11 $59.46 $59.67 $59.27 $59.58 $48.66 32,843
2017-05-10 $59.71 $59.74 $59.39 $59.52 $48.61 30,278
2017-05-09 $59.47 $59.53 $59.31 $59.53 $48.62 33,184
2017-05-08 $59.64 $59.64 $59.30 $59.49 $48.58 58,296
2017-05-05 $59.71 $59.71 $59.43 $59.62 $48.69 126,142
2017-05-04 $59.62 $59.64 $59.42 $59.58 $48.66 26,808
2017-05-03 $59.93 $60.01 $59.77 $59.85 $48.88 40,047
2017-05-02 $59.40 $59.81 $59.40 $59.69 $48.75 43,533
2017-05-01 $59.72 $59.85 $59.30 $59.50 $48.59 43,366
2017-04-28 $59.86 $59.95 $59.68 $59.94 $48.78 60,505
2017-04-27 $59.87 $59.95 $59.60 $59.86 $48.72 30,351
2017-04-26 $59.54 $59.80 $59.49 $59.73 $48.61 69,258
2017-04-25 $59.95 $59.95 $59.41 $59.49 $48.42 89,067
2017-04-24 $60.07 $60.14 $59.85 $59.99 $48.82 105,905
2017-04-21 $60.33 $60.39 $60.16 $60.21 $49.00 29,324
2017-04-20 $60.37 $60.46 $60.08 $60.26 $49.04 50,746
2017-04-19 $60.55 $60.57 $60.28 $60.39 $49.15 39,951
2017-04-18 $60.43 $60.67 $60.23 $60.64 $49.35 56,537
2017-04-17 $60.18 $60.30 $60.00 $60.08 $48.90 67,674
2017-04-13 $60.13 $60.21 $59.93 $60.01 $48.84 218,072
2017-04-12 $59.89 $60.15 $59.73 $60.10 $48.91 122,992
2017-04-11 $59.58 $59.96 $59.45 $59.77 $48.65 330,840
2017-04-10 $59.52 $59.55 $59.30 $59.33 $48.29 386,277
2017-04-07 $59.74 $59.83 $59.18 $59.18 $48.16 52,973
2017-04-06 $59.50 $59.57 $59.21 $59.44 $48.38 398,767
2017-04-05 $59.18 $59.50 $59.17 $59.41 $48.35 119,575
2017-04-04 $59.56 $59.56 $59.20 $59.34 $48.30 393,053
2017-04-03 $59.20 $59.45 $59.00 $59.40 $48.34 63,351
2017-03-31 $59.27 $59.30 $59.01 $59.24 $48.05 49,746
2017-03-30 $59.45 $59.50 $59.13 $59.22 $48.03 35,130
2017-03-29 $59.27 $59.47 $59.24 $59.38 $48.16 18,079
2017-03-28 $59.48 $59.50 $59.05 $59.11 $47.94 54,675
2017-03-27 $59.54 $59.55 $59.25 $59.34 $48.13 42,867
2017-03-24 $59.19 $59.38 $58.96 $59.16 $47.98 53,774
2017-03-23 $59.22 $59.29 $58.95 $59.01 $47.86 54,964
2017-03-22 $59.15 $59.42 $59.00 $59.16 $47.98 36,330
2017-03-21 $58.66 $59.14 $58.66 $59.02 $47.87 33,456
2017-03-20 $58.51 $58.74 $58.51 $58.62 $47.55 149,534
2017-03-17 $58.45 $58.70 $58.36 $58.62 $47.55 46,267
2017-03-16 $58.41 $58.41 $58.21 $58.33 $47.31 134,108
2017-03-15 $58.02 $58.47 $57.92 $58.41 $47.37 79,970
2017-03-14 $57.76 $57.97 $57.64 $57.74 $46.83 48,648
2017-03-13 $57.89 $58.04 $57.68 $57.75 $46.84 57,644
2017-03-10 $57.86 $58.06 $57.74 $57.95 $47.00 98,804
2017-03-09 $58.08 $58.17 $57.74 $57.88 $46.94 185,710
2017-03-08 $58.25 $58.42 $58.15 $58.33 $47.31 126,692
2017-03-07 $58.81 $58.88 $58.58 $58.61 $47.54 117,354
2017-03-06 $58.98 $59.05 $58.82 $58.91 $47.78 288,372
2017-03-03 $59.12 $59.14 $58.78 $59.01 $47.86 66,787
2017-03-02 $58.96 $59.04 $58.79 $58.93 $47.80 68,570
2017-03-01 $59.11 $59.16 $58.90 $59.10 $47.93 48,832
2017-02-28 $59.79 $59.96 $59.77 $59.90 $48.41 55,995
2017-02-27 $59.96 $60.00 $59.70 $59.72 $48.27 61,649
2017-02-24 $59.70 $59.99 $59.59 $59.90 $48.41 232,540
2017-02-23 $59.31 $59.45 $59.21 $59.36 $47.98 78,813
2017-02-22 $59.29 $59.41 $58.98 $59.24 $47.88 75,453
2017-02-21 $58.99 $59.31 $58.89 $59.15 $47.81 33,564
2017-02-17 $59.29 $59.30 $59.09 $59.21 $47.85 207,850
2017-02-16 $58.80 $59.13 $58.78 $58.97 $47.66 110,792
2017-02-15 $58.59 $58.82 $58.54 $58.79 $47.52 110,158
2017-02-14 $59.04 $59.06 $58.57 $58.81 $47.53 60,086
2017-02-13 $58.97 $59.03 $58.85 $59.02 $47.70 65,175
2017-02-10 $58.84 $59.17 $58.84 $59.13 $47.79 82,196
2017-02-09 $59.39 $59.39 $59.03 $59.17 $47.82 47,676
2017-02-08 $59.29 $59.53 $59.26 $59.49 $48.08 100,457
2017-02-07 $58.81 $59.21 $58.71 $59.10 $47.77 130,052
2017-02-06 $58.80 $59.02 $58.49 $58.82 $47.54 128,617
2017-02-03 $58.70 $58.79 $58.32 $58.53 $47.31 72,100
2017-02-02 $58.89 $58.89 $58.43 $58.51 $47.29 305,470
2017-02-01 $58.64 $58.83 $58.39 $58.58 $47.35 207,032
2017-01-31 $58.96 $59.17 $58.86 $59.02 $47.53 92,648
2017-01-30 $58.99 $59.04 $58.79 $58.85 $47.40 274,477
2017-01-27 $58.84 $59.00 $58.73 $58.93 $47.46 132,274
2017-01-26 $58.51 $58.75 $58.34 $58.71 $47.28 386,842
2017-01-25 $58.71 $58.85 $58.42 $58.55 $47.15 436,777
2017-01-24 $59.10 $59.22 $58.80 $58.96 $47.48 180,282
2017-01-23 $58.98 $59.39 $58.86 $59.18 $47.66 163,317
2017-01-20 $58.88 $58.98 $58.61 $58.85 $47.40 203,626
2017-01-19 $59.07 $59.13 $58.76 $58.97 $47.49 240,914
2017-01-18 $59.56 $59.59 $59.22 $59.31 $47.77 460,417
2017-01-17 $59.81 $59.91 $59.49 $59.68 $48.06 642,024
2017-01-13 $59.45 $59.54 $59.15 $59.40 $47.84 639,869
2017-01-12 $59.96 $60.05 $59.64 $59.71 $48.09 157,643
2017-01-11 $59.56 $59.79 $59.35 $59.65 $48.04 145,325
2017-01-10 $59.49 $59.65 $59.46 $59.55 $47.96 169,139
2017-01-09 $59.69 $59.69 $59.35 $59.53 $47.94 263,076
2017-01-06 $59.55 $59.56 $59.28 $59.41 $47.85 315,865
2017-01-05 $59.46 $59.77 $59.21 $59.66 $48.05 130,528
2017-01-04 $59.09 $59.21 $58.93 $59.08 $47.58 270,787
2017-01-03 $58.60 $59.13 $58.50 $59.07 $47.57 190,067
2016-12-30 $58.61 $58.97 $58.51 $58.70 $47.28 333,034
2016-12-29 $58.61 $58.86 $58.40 $58.79 $47.35 288,163
2016-12-28 $58.21 $58.63 $58.15 $58.51 $47.12 187,958
2016-12-27 $58.00 $58.22 $57.90 $58.06 $46.76 115,780
2016-12-23 $58.24 $58.30 $58.05 $58.26 $46.92 183,442
2016-12-22 $57.81 $58.12 $57.78 $58.05 $46.75 131,316
2016-12-21 $58.10 $58.23 $57.89 $58.12 $46.65 336,631
2016-12-20 $57.93 $58.05 $57.78 $57.84 $46.43 173,923
2016-12-19 $57.77 $58.05 $57.77 $58.02 $46.57 98,561
2016-12-16 $57.79 $57.79 $57.39 $57.52 $46.17 57,471
2016-12-15 $57.72 $57.94 $57.51 $57.55 $46.19 213,605
2016-12-14 $58.07 $58.36 $57.61 $57.61 $46.24 133,223
2016-12-13 $57.82 $57.92 $57.54 $57.90 $46.47 135,905
2016-12-12 $57.63 $57.64 $57.31 $57.50 $46.15 98,044
2016-12-09 $57.98 $58.00 $57.49 $57.65 $46.27 140,885
2016-12-08 $58.26 $58.26 $57.94 $57.97 $46.53 137,998
2016-12-07 $58.21 $58.50 $58.14 $58.41 $46.88 113,019
2016-12-06 $57.98 $58.16 $57.83 $57.96 $46.52 123,128
2016-12-05 $57.63 $58.17 $57.54 $57.92 $46.49 211,167
2016-12-02 $57.69 $58.05 $57.69 $57.82 $46.41 233,749
2016-12-01 $57.52 $57.59 $57.15 $57.55 $46.19 134,056
2016-11-30 $58.09 $58.24 $57.78 $57.89 $46.30 339,183
2016-11-29 $58.43 $58.61 $58.22 $58.54 $46.82 174,596
2016-11-28 $58.29 $58.45 $58.10 $58.42 $46.72 138,205
2016-11-25 $58.18 $58.25 $57.81 $58.09 $46.46 43,019
2016-11-23 $57.86 $58.02 $57.53 $57.94 $46.34 201,921
2016-11-22 $58.18 $58.30 $57.95 $58.05 $46.43 227,953
2016-11-21 $58.26 $58.34 $57.97 $58.06 $46.43 174,643
2016-11-18 $58.38 $58.51 $57.85 $58.01 $46.39 124,673
2016-11-17 $58.49 $58.78 $58.08 $58.14 $46.50 546,580
2016-11-16 $58.69 $59.00 $58.60 $58.68 $46.93 54,604
2016-11-15 $58.39 $59.21 $58.37 $58.59 $46.86 110,910
2016-11-14 $58.45 $58.71 $57.93 $57.93 $46.33 281,869
2016-11-11 $58.95 $59.00 $58.51 $58.70 $46.95 147,228
2016-11-10 $59.43 $59.60 $58.74 $58.96 $47.15 166,170
2016-11-09 $60.15 $60.24 $59.28 $59.42 $47.52 177,866
2016-11-08 $61.28 $61.36 $60.90 $61.04 $48.82 319,526
2016-11-07 $60.98 $61.26 $60.98 $61.13 $48.89 47,203
2016-11-04 $61.28 $61.30 $61.08 $61.29 $49.02 75,214
2016-11-03 $61.07 $61.10 $60.81 $60.92 $48.72 77,475
2016-11-02 $61.11 $61.37 $60.86 $61.07 $48.84 93,846
2016-11-01 $60.88 $61.27 $60.79 $61.23 $48.97 131,054
2016-10-31 $61.50 $61.59 $61.32 $61.38 $48.93 290,298
2016-10-28 $61.42 $61.67 $61.25 $61.42 $48.96 133,335
2016-10-27 $61.80 $61.86 $61.30 $61.44 $48.97 86,047
2016-10-26 $62.29 $62.35 $61.99 $61.99 $49.41 122,873
2016-10-25 $62.36 $62.66 $62.30 $62.58 $49.88 64,922
2016-10-24 $62.62 $62.67 $62.28 $62.45 $49.78 73,103
2016-10-21 $62.77 $62.91 $62.60 $62.67 $49.95 94,738
2016-10-20 $62.79 $62.91 $62.57 $62.71 $49.99 146,525
2016-10-19 $62.36 $62.68 $62.19 $62.62 $49.91 285,816
2016-10-18 $61.90 $62.42 $61.89 $62.39 $49.73 222,167
2016-10-17 $61.96 $62.29 $61.91 $62.07 $49.48 240,837
2016-10-14 $62.00 $62.41 $61.77 $61.83 $49.28 311,790
2016-10-13 $62.32 $62.42 $62.17 $62.31 $49.67 205,646
2016-10-12 $61.96 $62.17 $61.72 $62.05 $49.46 138,653
2016-10-11 $62.12 $62.30 $61.86 $61.97 $49.40 566,499
2016-10-10 $62.30 $62.37 $62.09 $62.25 $49.62 77,081
2016-10-07 $62.37 $62.44 $62.02 $62.37 $49.71 130,766
2016-10-06 $62.27 $62.39 $61.99 $62.26 $49.63 211,594
2016-10-05 $62.42 $62.44 $61.94 $62.34 $49.69 542,361
2016-10-04 $62.94 $63.00 $62.26 $62.47 $49.79 172,832
2016-10-03 $63.07 $63.27 $62.68 $62.87 $50.11 74,209
2016-09-30 $63.43 $63.55 $62.89 $63.26 $50.26 450,597
2016-09-29 $63.29 $63.59 $63.22 $63.44 $50.40 65,777
2016-09-28 $63.44 $63.64 $63.23 $63.49 $50.44 28,288
2016-09-27 $63.36 $63.54 $63.25 $63.36 $50.34 81,810
2016-09-26 $63.10 $63.26 $63.00 $63.22 $50.23 102,638
2016-09-23 $63.17 $63.30 $62.76 $62.78 $49.88 128,461
2016-09-22 $62.90 $63.36 $62.71 $63.00 $50.05 177,061
2016-09-21 $62.07 $62.68 $61.98 $62.64 $49.77 106,653
2016-09-20 $62.21 $62.44 $61.95 $62.15 $49.38 215,918
2016-09-19 $61.85 $62.12 $61.85 $61.95 $49.22 69,364
2016-09-16 $61.76 $61.96 $61.76 $61.96 $49.23 67,539
2016-09-15 $61.41 $61.78 $61.27 $61.72 $49.04 104,894
2016-09-14 $61.65 $62.09 $61.38 $61.57 $48.92 141,827
2016-09-13 $62.31 $62.40 $61.44 $61.85 $49.14 262,087
2016-09-12 $62.17 $62.48 $62.04 $62.18 $49.40 77,473
2016-09-09 $62.69 $62.70 $62.22 $62.43 $49.60 121,594
2016-09-08 $63.53 $63.67 $62.92 $63.17 $50.19 56,031
2016-09-07 $64.01 $64.03 $63.73 $63.73 $50.63 132,356
2016-09-06 $63.54 $63.93 $63.41 $63.72 $50.62 163,478
2016-09-02 $63.56 $63.64 $63.28 $63.57 $50.50 125,534
2016-09-01 $63.55 $63.96 $63.49 $63.84 $50.72 57,503
2016-08-31 $64.11 $64.28 $63.98 $64.14 $50.79 343,647
2016-08-30 $64.10 $64.23 $64.00 $64.12 $50.78 114,653
2016-08-29 $63.87 $64.25 $63.84 $64.18 $50.83 70,599
2016-08-26 $63.86 $64.21 $63.44 $63.56 $50.33 83,573
2016-08-25 $63.83 $64.06 $63.61 $63.71 $50.45 60,082
2016-08-24 $64.09 $64.20 $63.88 $63.91 $50.61 133,734
2016-08-23 $63.88 $64.10 $63.79 $64.01 $50.69 98,087
2016-08-22 $63.82 $63.95 $63.73 $63.86 $50.57 150,237
2016-08-19 $63.46 $63.69 $63.34 $63.57 $50.34 126,297
2016-08-18 $63.77 $64.00 $63.71 $63.91 $50.61 427,094
2016-08-17 $63.46 $63.78 $63.46 $63.71 $50.45 92,852
2016-08-16 $63.77 $63.77 $63.23 $63.47 $50.26 97,050
2016-08-15 $63.80 $63.84 $63.48 $63.60 $50.37 192,571
2016-08-12 $63.90 $64.19 $63.69 $64.00 $50.68 161,203
2016-08-11 $63.95 $64.06 $63.37 $63.63 $50.39 282,234
2016-08-10 $63.72 $64.09 $63.56 $63.95 $50.64 211,704
2016-08-09 $63.29 $63.63 $63.17 $63.55 $50.33 122,134
2016-08-08 $62.92 $63.18 $62.71 $63.12 $49.99 91,905
2016-08-05 $63.17 $63.21 $62.80 $62.91 $49.82 77,595
2016-08-04 $62.93 $63.33 $62.93 $63.17 $50.03 87,868
2016-08-03 $63.02 $63.02 $62.50 $62.88 $49.80 278,986
2016-08-02 $62.94 $63.15 $62.63 $62.69 $49.65 124,116
2016-08-01 $63.60 $63.69 $63.15 $63.34 $50.16 141,388
2016-07-29 $63.81 $64.16 $63.75 $64.08 $50.58 69,288
2016-07-28 $63.67 $63.89 $63.53 $63.76 $50.33 87,175
2016-07-27 $63.70 $63.93 $63.51 $63.79 $50.35 195,245
2016-07-26 $63.63 $63.63 $63.34 $63.47 $50.10 91,065
2016-07-25 $63.46 $63.54 $63.31 $63.47 $50.10 229,730
2016-07-22 $63.15 $63.65 $63.15 $63.54 $50.16 233,788
2016-07-21 $63.12 $63.42 $62.74 $63.40 $50.05 119,620
2016-07-20 $63.51 $63.51 $63.09 $63.21 $49.90 195,793
2016-07-19 $63.53 $63.64 $63.28 $63.46 $50.09 340,679
2016-07-18 $63.46 $63.56 $63.13 $63.43 $50.07 267,950
2016-07-15 $63.57 $63.68 $63.29 $63.29 $49.96 331,482
2016-07-14 $63.54 $63.90 $63.39 $63.73 $50.31 79,004
2016-07-13 $64.11 $64.20 $63.86 $64.08 $50.58 239,911
2016-07-12 $64.03 $64.06 $63.77 $63.86 $50.41 167,064
2016-07-11 $64.13 $64.42 $64.13 $64.36 $50.80 115,950
2016-07-08 $64.10 $64.41 $64.06 $64.41 $50.84 116,693
2016-07-07 $63.90 $64.10 $63.72 $63.78 $50.35 111,919
2016-07-06 $63.81 $64.10 $63.78 $63.96 $50.49 288,230
2016-07-05 $63.66 $63.92 $63.44 $63.82 $50.38 140,900
2016-07-01 $62.91 $63.35 $62.73 $63.30 $49.97 109,344
2016-06-30 $62.58 $62.98 $62.48 $62.65 $49.30 99,527
2016-06-29 $62.61 $62.76 $62.10 $62.19 $48.93 89,112
2016-06-28 $62.30 $62.51 $62.12 $62.28 $49.00 236,354
2016-06-27 $62.01 $62.30 $61.79 $62.27 $49.00 206,388
2016-06-24 $61.43 $61.74 $61.10 $61.49 $48.38 276,307
2016-06-23 $60.98 $61.11 $60.71 $61.01 $48.01 147,412
2016-06-22 $61.10 $61.27 $61.02 $61.02 $48.01 182,043
2016-06-21 $61.38 $61.61 $61.01 $61.12 $48.09 205,537
2016-06-20 $61.12 $61.50 $61.03 $61.38 $48.30 141,662
2016-06-17 $61.43 $61.53 $61.20 $61.41 $48.32 240,259
2016-06-16 $61.68 $61.78 $61.36 $61.61 $48.48 30,662
2016-06-15 $61.43 $61.64 $61.26 $61.59 $48.46 51,512
2016-06-14 $61.72 $61.72 $61.30 $61.36 $48.28 133,742
2016-06-13 $61.66 $61.66 $61.31 $61.48 $48.38 97,255
2016-06-10 $61.71 $61.83 $61.45 $61.60 $48.47 133,059
2016-06-09 $61.37 $61.51 $61.26 $61.40 $48.31 236,956
2016-06-08 $61.08 $61.14 $60.83 $61.06 $48.04 139,717
2016-06-07 $60.87 $61.05 $60.68 $60.88 $47.90 245,329
2016-06-06 $60.79 $60.84 $60.69 $60.78 $47.82 116,920
2016-06-03 $60.62 $60.83 $60.36 $60.83 $47.86 53,442
2016-06-02 $60.01 $60.33 $59.90 $60.04 $47.24 102,293
2016-06-01 $59.98 $60.12 $59.74 $59.83 $47.08 147,057
2016-05-31 $59.67 $60.02 $59.56 $59.90 $46.97 139,800
2016-05-27 $60.20 $60.20 $59.72 $59.85 $46.93 123,167
2016-05-26 $59.78 $60.06 $59.67 $59.94 $47.00 74,768
2016-05-25 $59.74 $59.86 $59.54 $59.66 $46.78 151,033
2016-05-24 $59.68 $59.78 $59.48 $59.61 $46.74 64,503
2016-05-23 $59.55 $59.84 $59.53 $59.73 $46.83 59,944
2016-05-20 $59.61 $59.84 $59.53 $59.82 $46.91 105,411
2016-05-19 $59.66 $59.74 $59.32 $59.71 $46.82 97,306
2016-05-18 $60.10 $60.20 $59.48 $59.61 $46.74 55,550
2016-05-17 $60.27 $60.41 $60.10 $60.24 $47.23 55,646
2016-05-16 $60.45 $60.45 $60.14 $60.24 $47.23 127,505
2016-05-13 $60.12 $60.48 $60.10 $60.42 $47.38 62,095
2016-05-12 $60.10 $60.35 $60.01 $60.27 $47.26 151,056
2016-05-11 $60.28 $60.37 $59.99 $60.33 $47.31 487,389
2016-05-10 $60.25 $60.25 $60.02 $60.24 $47.23 112,542
2016-05-09 $60.24 $60.34 $60.12 $60.23 $47.23 201,518
2016-05-06 $60.61 $60.61 $60.26 $60.40 $47.36 358,689
2016-05-05 $60.32 $60.62 $60.24 $60.55 $47.48 228,600
2016-05-04 $60.22 $60.48 $60.13 $60.41 $47.37 154,914
2016-05-03 $60.34 $60.45 $60.17 $60.39 $47.35 76,799
2016-05-02 $60.10 $60.17 $59.81 $59.86 $46.94 121,642
2016-04-29 $60.12 $60.46 $59.92 $60.38 $47.18 75,197
2016-04-28 $60.14 $60.47 $60.10 $60.23 $47.06 172,303
2016-04-27 $59.95 $60.29 $59.76 $60.17 $47.02 89,300
2016-04-26 $60.02 $60.02 $59.61 $59.79 $46.72 102,355
2016-04-25 $60.34 $60.34 $59.92 $60.00 $46.89 90,307
2016-04-22 $60.29 $60.53 $60.00 $60.38 $47.18 227,665
2016-04-21 $59.88 $60.04 $59.63 $59.92 $46.82 106,379
2016-04-20 $60.36 $60.63 $60.00 $60.08 $46.95 215,738
2016-04-19 $60.11 $60.52 $60.00 $60.30 $47.12 334,115
2016-04-18 $59.90 $60.29 $59.74 $60.29 $47.11 205,154
2016-04-15 $59.94 $60.28 $59.71 $59.88 $46.79 1,037,597
2016-04-14 $59.68 $59.85 $59.62 $59.70 $46.65 77,187
2016-04-13 $59.58 $59.86 $59.32 $59.74 $46.68 181,878
2016-04-12 $59.75 $59.78 $59.36 $59.54 $46.53 123,649
2016-04-11 $59.88 $60.02 $59.76 $59.87 $46.78 148,393
2016-04-08 $60.02 $60.13 $59.73 $59.93 $46.83 94,083
2016-04-07 $59.82 $60.14 $59.82 $60.07 $46.94 139,004
2016-04-06 $59.60 $59.70 $59.42 $59.61 $46.58 439,033
2016-04-05 $59.60 $59.68 $59.48 $59.63 $46.60 36,555
2016-04-04 $59.27 $59.38 $59.12 $59.35 $46.38 78,958
2016-04-01 $59.45 $59.46 $59.01 $59.27 $46.31 216,902
2016-03-31 $58.96 $59.37 $58.94 $59.28 $46.16 273,701
2016-03-30 $58.98 $59.23 $58.80 $58.88 $45.85 205,287
2016-03-29 $58.97 $59.26 $58.78 $59.12 $46.04 149,914
2016-03-28 $58.56 $59.00 $58.56 $58.80 $45.79 53,797
2016-03-24 $58.81 $59.09 $58.41 $58.85 $45.83 80,454
2016-03-23 $58.54 $58.73 $58.24 $58.71 $45.72 95,928
2016-03-22 $58.50 $58.74 $58.23 $58.40 $45.48 85,854
2016-03-21 $58.26 $58.52 $58.23 $58.48 $45.54 126,820
2016-03-18 $58.34 $58.66 $58.27 $58.46 $45.52 386,619
2016-03-17 $58.04 $58.55 $57.91 $58.34 $45.43 268,288
2016-03-16 $57.84 $58.10 $57.65 $58.00 $45.16 151,807
2016-03-15 $57.79 $57.97 $57.60 $57.79 $45.00 115,224
2016-03-14 $57.51 $57.82 $57.22 $57.66 $44.90 157,457
2016-03-11 $57.36 $57.51 $57.14 $57.45 $44.74 131,750
2016-03-10 $56.96 $57.35 $56.70 $57.25 $44.58 189,125
2016-03-09 $57.08 $57.22 $56.69 $56.89 $44.30 430,019
2016-03-08 $57.10 $57.32 $56.86 $56.91 $44.31 351,021
2016-03-07 $56.89 $56.89 $56.38 $56.65 $44.11 216,485
2016-03-04 $56.74 $56.74 $56.33 $56.66 $44.12 388,795
2016-03-03 $56.30 $56.65 $56.18 $56.51 $44.00 122,594
2016-03-02 $56.32 $56.32 $55.94 $56.13 $43.71 180,831
2016-03-01 $56.32 $56.47 $55.88 $55.96 $43.58 178,105
2016-02-29 $56.33 $56.68 $56.33 $56.49 $43.82 96,584
2016-02-26 $56.21 $56.42 $56.20 $56.37 $43.73 145,466
2016-02-25 $56.22 $56.64 $56.21 $56.44 $43.79 126,925
2016-02-24 $56.44 $56.62 $55.99 $56.24 $43.63 72,076
2016-02-23 $55.72 $56.35 $55.72 $56.18 $43.58 80,287
2016-02-22 $56.28 $56.28 $55.93 $56.15 $43.56 43,173
2016-02-19 $56.04 $56.27 $55.88 $56.01 $43.45 215,446
2016-02-18 $55.81 $56.12 $55.64 $56.12 $43.54 193,110
2016-02-17 $55.62 $55.75 $55.19 $55.73 $43.23 224,835
2016-02-16 $55.69 $55.83 $55.41 $55.58 $43.12 192,717
2016-02-12 $55.82 $55.96 $55.51 $55.90 $43.37 135,041
2016-02-11 $56.56 $56.85 $55.92 $56.07 $43.50 401,464
2016-02-10 $56.34 $56.54 $56.20 $56.40 $43.75 298,341
2016-02-09 $56.20 $56.40 $55.81 $56.05 $43.48 606,921
2016-02-08 $55.77 $56.21 $55.71 $56.16 $43.57 344,288
2016-02-05 $55.54 $55.75 $55.48 $55.61 $43.14 271,765
2016-02-04 $55.74 $55.89 $55.53 $55.89 $43.36 618,101
2016-02-03 $55.85 $56.14 $55.62 $55.74 $43.24 233,622
2016-02-02 $55.79 $56.00 $55.61 $55.94 $43.40 102,087
2016-02-01 $55.33 $55.56 $55.26 $55.50 $43.06 178,328
2016-01-29 $56.00 $56.07 $55.67 $55.87 $43.18 82,425
2016-01-28 $55.48 $55.78 $55.47 $55.63 $42.99 102,219
2016-01-27 $55.54 $55.76 $55.31 $55.54 $42.92 78,585
2016-01-26 $55.81 $55.98 $55.64 $55.85 $43.16 183,272
2016-01-25 $55.78 $55.87 $55.59 $55.87 $43.18 375,306
2016-01-22 $55.38 $55.60 $55.11 $55.60 $42.97 199,638
2016-01-21 $55.41 $55.62 $55.19 $55.31 $42.75 95,864
2016-01-20 $55.73 $55.92 $55.08 $55.44 $42.85 204,760
2016-01-19 $55.64 $55.86 $55.47 $55.55 $42.93 389,737
2016-01-15 $56.01 $56.09 $55.50 $55.81 $43.13 243,490
2016-01-14 $56.09 $56.18 $55.63 $55.76 $43.09 149,980
2016-01-13 $56.24 $56.38 $56.05 $56.28 $43.50 138,113
2016-01-12 $55.93 $56.41 $55.84 $56.26 $43.48 182,905
2016-01-11 $55.88 $55.99 $55.68 $55.71 $43.06 51,141
2016-01-08 $56.00 $56.28 $55.93 $56.13 $43.38 57,008
2016-01-07 $56.13 $56.25 $55.88 $56.11 $43.37 51,694
2016-01-06 $56.06 $56.29 $55.95 $56.23 $43.46 117,131
2016-01-05 $55.71 $55.87 $55.58 $55.81 $43.13 283,367
2016-01-04 $55.95 $56.12 $55.57 $55.72 $43.06 59,256
2015-12-31 $55.73 $55.78 $55.54 $55.67 $43.03 173,429
2015-12-30 $55.38 $55.61 $55.31 $55.39 $42.81 354,303
2015-12-29 $56.01 $56.01 $55.37 $55.39 $42.81 134,410
2015-12-28 $55.94 $56.21 $55.91 $56.00 $43.28 69,923
2015-12-24 $55.95 $56.07 $55.85 $56.00 $43.28 39,267
2015-12-23 $55.85 $56.03 $55.76 $56.01 $43.12 287,146
2015-12-22 $56.29 $56.34 $55.90 $56.06 $43.16 201,746
2015-12-21 $56.49 $56.58 $56.24 $56.31 $43.35 251,419
2015-12-18 $56.47 $56.55 $56.36 $56.40 $43.42 123,884
2015-12-17 $56.34 $56.48 $55.99 $56.27 $43.32 173,270
2015-12-16 $55.90 $56.16 $55.71 $56.03 $43.13 115,890
2015-12-15 $55.79 $56.05 $55.76 $55.98 $43.09 311,345
2015-12-14 $56.32 $56.48 $55.85 $55.89 $43.02 295,480
2015-12-11 $56.72 $56.74 $56.45 $56.49 $43.49 86,602
2015-12-10 $56.62 $56.71 $56.46 $56.46 $43.46 119,313
2015-12-09 $56.55 $56.75 $56.24 $56.54 $43.52 131,876
2015-12-08 $56.86 $56.95 $56.58 $56.64 $43.60 33,998
2015-12-07 $56.60 $57.10 $56.60 $56.80 $43.72 70,386
2015-12-04 $56.14 $56.70 $56.14 $56.48 $43.48 113,351
2015-12-03 $56.75 $56.75 $56.00 $56.12 $43.20 51,448
2015-12-02 $57.21 $57.34 $57.02 $57.20 $44.03 63,073
2015-12-01 $56.83 $57.38 $56.83 $57.30 $44.11 192,650
2015-11-30 $56.89 $57.04 $56.86 $57.02 $43.74 36,257
2015-11-27 $56.95 $56.99 $56.76 $56.85 $43.61 21,031
2015-11-25 $56.91 $57.01 $56.75 $56.87 $43.62 67,953
2015-11-24 $56.84 $56.94 $56.80 $56.84 $43.60 57,069
2015-11-23 $56.75 $56.93 $56.74 $56.83 $43.59 40,458
2015-11-20 $56.94 $56.98 $56.69 $56.73 $43.51 27,504
2015-11-19 $56.87 $56.94 $56.75 $56.82 $43.58 59,964
2015-11-18 $56.53 $56.69 $56.38 $56.65 $43.45 115,541
2015-11-17 $56.23 $56.62 $56.05 $56.57 $43.39 146,414
2015-11-16 $56.50 $56.53 $56.22 $56.41 $43.27 199,645
2015-11-13 $56.33 $56.51 $56.16 $56.48 $43.32 136,868
2015-11-12 $56.19 $56.45 $56.13 $56.31 $43.19 120,624
2015-11-11 $56.19 $56.22 $55.84 $56.19 $43.10 171,705
2015-11-10 $56.49 $56.49 $56.12 $56.24 $43.14 267,077
2015-11-09 $56.20 $56.35 $56.04 $56.19 $43.10 387,409
2015-11-06 $56.65 $56.65 $56.35 $56.57 $43.39 723,169
2015-11-05 $57.04 $57.13 $56.77 $57.11 $43.81 437,212
2015-11-04 $57.11 $57.17 $56.89 $56.97 $43.70 116,288
2015-11-03 $57.18 $57.18 $56.83 $56.93 $43.67 102,562
2015-11-02 $57.11 $57.38 $56.99 $57.27 $43.93 161,666
2015-10-30 $57.29 $57.53 $57.16 $57.50 $43.94 62,256
2015-10-29 $57.62 $57.64 $57.09 $57.18 $43.70 125,337
2015-10-28 $58.01 $58.01 $57.71 $57.94 $44.28 76,703
2015-10-27 $58.25 $58.28 $57.97 $58.00 $44.33 312,296
2015-10-26 $58.06 $58.18 $57.90 $58.07 $44.38 173,121
2015-10-23 $57.63 $57.96 $57.63 $57.95 $44.29 93,411
2015-10-22 $57.99 $58.22 $57.70 $57.98 $44.31 221,494
2015-10-21 $57.74 $57.91 $57.59 $57.86 $44.22 231,373
2015-10-20 $57.45 $57.58 $57.26 $57.54 $43.97 184,035
2015-10-19 $57.71 $57.79 $57.28 $57.72 $44.11 431,091
2015-10-16 $57.77 $57.84 $57.55 $57.82 $44.19 291,689
2015-10-15 $57.79 $57.87 $57.50 $57.72 $44.11 329,672
2015-10-14 $57.66 $57.90 $57.49 $57.79 $44.16 325,370
2015-10-13 $57.59 $57.67 $57.27 $57.64 $44.05 286,311
2015-10-12 $57.37 $57.72 $57.29 $57.45 $43.90 176,452
2015-10-09 $57.18 $57.31 $56.99 $57.28 $43.77 52,893
2015-10-08 $57.41 $57.41 $56.79 $57.13 $43.66 118,805
2015-10-07 $57.19 $57.41 $56.99 $57.37 $43.84 111,299
2015-10-06 $56.76 $57.17 $56.76 $57.12 $43.65 116,459
2015-10-05 $56.78 $56.98 $56.66 $56.79 $43.40 91,323
2015-10-02 $57.28 $57.40 $56.89 $57.09 $43.63 69,503
2015-10-01 $56.85 $57.02 $56.67 $56.68 $43.32 65,139
2015-09-30 $56.83 $57.07 $56.71 $57.03 $43.42 45,734
2015-09-29 $56.91 $57.06 $56.81 $56.85 $43.28 67,555
2015-09-28 $56.84 $57.12 $56.80 $56.91 $43.33 439,261
2015-09-25 $56.91 $56.95 $56.73 $56.78 $43.23 145,111
2015-09-24 $57.37 $57.47 $57.06 $57.09 $43.47 17,084
2015-09-23 $57.14 $57.22 $56.91 $57.06 $43.44 21,700
2015-09-22 $57.05 $57.22 $56.94 $57.10 $43.47 61,117
2015-09-21 $57.07 $57.10 $56.63 $56.76 $43.21 63,529
2015-09-18 $57.19 $57.43 $57.08 $57.35 $43.66 34,015
2015-09-17 $56.43 $56.95 $56.24 $56.84 $43.27 34,353
2015-09-16 $56.19 $56.48 $56.18 $56.23 $42.81 27,340
2015-09-15 $56.72 $56.77 $56.15 $56.19 $42.78 51,946
2015-09-14 $57.20 $57.20 $56.89 $56.93 $43.34 22,258
2015-09-11 $57.00 $57.09 $56.81 $56.87 $43.30 29,497
2015-09-10 $56.97 $56.97 $56.64 $56.64 $43.12 44,836
2015-09-09 $56.49 $57.08 $56.44 $56.98 $43.38 82,400
2015-09-08 $57.05 $57.12 $56.66 $56.83 $43.27 295,752
2015-09-04 $57.16 $57.46 $57.08 $57.28 $43.61 32,816

iShares 10 Year Investment Grade Corporate Bond ETF (IGLB) News Headlines

Recent iShares 10 Year Investment Grade Corporate Bond ETF (IGLB) News
Similar Companies to iShares 10 Year Investment Grade Corporate Bond ETF (IGLB) 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.