iShares North American Tech-Multimedia Networking ETF (IGN) Exchange: NYSE ARCA

Data as of April 16, 2024

$58.00 ($1.47) 2.60%

iShares North American Tech-Multimedia Networking ETF - Daily Information
Click for more stock information on iShares North American Tech-Multimedia Networking ETF.
Daily Information Data
Date April 16, 2024
Open $57.75
Previous Close $58.00
High $58.05
Low $57.75
Adjusted Open $57.75
Previous Adjusted Close $58.00
Adjusted High $58.05
Adjusted Low $57.75

About iShares North American Tech-Multimedia Networking ETF (IGN)

The Fund seeks to track the investment results of the S&P North American Technology Multimedia Networking Index (the “Underlying Index”), which measures the performance of U.S.-traded stocks of communication equipment companies in the U.S., as determined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”). The Underlying Index includes companies that are producers of telecommunications, data networking and wireless equipment. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the information technology industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares North American Tech-Multimedia Networking ETF (IGN)

Date Open High Low Close Adj.Close Volume
2023-11-03 $57.75 $58.05 $57.75 $58.00 $58.00 7,203
2023-11-02 $55.81 $56.53 $55.76 $56.53 $56.53 6,747
2023-11-01 $55.50 $55.62 $55.17 $55.53 $55.53 3,668
2023-10-31 $54.74 $56.13 $54.74 $56.01 $56.01 9,643
2023-10-30 $55.07 $55.09 $54.23 $54.40 $54.40 2,262
2023-10-27 $55.78 $55.78 $54.91 $54.91 $54.91 1,588
2023-10-26 $55.15 $55.33 $54.89 $55.01 $55.01 1,204
2023-10-25 $56.05 $56.32 $55.47 $55.47 $55.47 2,164
2023-10-24 $56.25 $56.38 $56.23 $56.28 $56.28 1,056
2023-10-23 $56.58 $56.68 $56.17 $56.17 $56.17 1,094
2023-10-20 $57.37 $57.37 $56.99 $56.99 $56.99 2,503
2023-10-19 $57.94 $58.36 $57.49 $57.49 $57.49 2,153
2023-10-18 $58.33 $58.33 $58.12 $58.12 $58.12 880
2023-10-17 $58.62 $59.22 $58.62 $59.13 $59.13 2,320
2023-10-16 $58.31 $59.88 $58.31 $59.88 $59.88 2,682
2023-10-13 $59.22 $59.22 $57.80 $57.89 $57.89 917
2023-10-12 $59.83 $59.83 $59.04 $59.10 $59.10 1,446
2023-10-11 $59.93 $59.94 $59.32 $59.42 $59.42 1,703
2023-10-10 $59.44 $60.27 $59.44 $59.87 $59.87 1,524
2023-10-09 $58.73 $59.58 $58.73 $59.57 $59.57 4,028
2023-10-06 $58.07 $59.21 $58.06 $59.00 $59.00 1,871
2023-10-05 $59.82 $59.82 $58.31 $58.31 $58.31 4,803
2023-10-04 $59.67 $60.00 $59.67 $60.00 $60.00 1,029
2023-10-03 $61.12 $61.12 $60.50 $60.63 $60.63 1,032
2023-10-02 $61.76 $62.00 $61.71 $61.95 $61.95 1,718
2023-09-29 $61.97 $62.20 $61.62 $61.81 $61.81 6,272
2023-09-28 $60.77 $61.73 $60.77 $61.56 $61.56 2,045
2023-09-27 $60.93 $60.99 $60.61 $60.70 $60.70 1,375
2023-09-26 $61.58 $61.58 $60.67 $60.67 $60.67 2,788
2023-09-25 $61.86 $62.27 $61.86 $61.95 $61.87 2,219
2023-09-22 $62.22 $62.47 $62.15 $62.15 $62.07 2,854
2023-09-21 $62.70 $62.70 $62.07 $62.07 $61.99 1,054
2023-09-20 $64.30 $64.41 $63.47 $63.47 $63.39 4,757
2023-09-19 $64.24 $64.24 $64.07 $64.13 $64.05 645
2023-09-18 $64.08 $64.54 $64.08 $64.41 $64.33 1,395
2023-09-15 $64.37 $64.37 $64.06 $64.27 $64.19 2,911
2023-09-14 $64.48 $64.97 $64.48 $64.78 $64.70 3,899
2023-09-13 $64.52 $64.52 $64.09 $64.09 $64.01 854
2023-09-12 $64.85 $64.90 $64.57 $64.57 $64.49 2,716
2023-09-11 $65.10 $65.15 $64.82 $65.03 $64.95 2,515
2023-09-08 $65.09 $65.30 $65.09 $65.30 $65.22 307
2023-09-07 $65.83 $65.83 $65.21 $65.21 $65.13 1,847
2023-09-06 $66.32 $66.68 $66.32 $66.43 $66.35 2,514
2023-09-05 $67.21 $67.21 $66.50 $66.53 $66.45 3,159
2023-09-01 $67.66 $67.77 $67.38 $67.61 $67.52 2,473
2023-08-31 $66.88 $67.61 $66.86 $67.47 $67.39 4,494
2023-08-30 $65.02 $65.88 $65.02 $65.77 $65.68 3,369
2023-08-29 $64.23 $65.15 $64.23 $65.03 $64.95 1,671
2023-08-28 $63.92 $64.03 $63.86 $64.03 $63.95 1,219
2023-08-25 $63.51 $63.79 $63.51 $63.79 $63.71 1,749
2023-08-24 $63.95 $63.95 $63.70 $63.70 $63.62 384
2023-08-23 $64.94 $65.33 $64.93 $65.13 $65.05 1,647
2023-08-22 $64.20 $64.70 $64.20 $64.70 $64.62 676
2023-08-21 $64.34 $64.34 $63.94 $63.95 $63.87 511
2023-08-18 $63.34 $64.44 $63.34 $64.21 $64.21 3,180
2023-08-17 $64.39 $64.76 $63.95 $63.95 $63.95 6,146
2023-08-16 $64.72 $64.72 $63.79 $63.79 $63.79 7,198
2023-08-15 $65.09 $65.41 $65.03 $65.03 $65.03 2,251
2023-08-14 $64.71 $65.42 $64.71 $65.32 $65.32 1,545
2023-08-11 $64.73 $65.22 $64.64 $65.02 $65.02 2,456
2023-08-10 $65.37 $65.37 $64.87 $65.00 $65.00 7,258
2023-08-09 $64.94 $64.94 $64.14 $64.28 $64.28 9,342
2023-08-08 $64.38 $64.99 $64.30 $64.93 $64.93 2,332
2023-08-07 $65.45 $65.45 $64.53 $64.89 $64.89 24,293
2023-08-04 $66.07 $66.63 $65.34 $65.34 $65.34 11,066
2023-08-03 $66.80 $66.80 $65.79 $65.90 $65.90 10,017
2023-08-02 $67.48 $67.60 $67.32 $67.50 $67.50 41,465
2023-08-01 $68.00 $68.30 $67.99 $68.16 $68.16 5,841
2023-07-31 $67.26 $67.26 $67.01 $67.25 $67.25 1,916
2023-07-28 $68.00 $68.00 $66.90 $66.92 $66.92 14,061
2023-07-27 $69.05 $69.18 $68.16 $68.24 $68.24 27,593
2023-07-26 $69.66 $69.66 $68.71 $68.99 $68.99 2,802
2023-07-25 $69.31 $69.92 $69.31 $69.77 $69.77 3,876
2023-07-24 $68.96 $69.41 $68.79 $69.02 $69.02 8,078
2023-07-21 $69.83 $69.83 $69.10 $69.10 $69.10 7,830
2023-07-20 $69.70 $69.70 $69.30 $69.34 $69.34 1,048
2023-07-19 $69.92 $70.00 $69.78 $69.83 $69.83 2,659
2023-07-18 $68.67 $69.42 $68.67 $69.41 $69.41 7,390
2023-07-17 $68.52 $69.21 $68.52 $68.93 $68.93 5,716
2023-07-14 $70.78 $70.78 $68.36 $68.64 $68.64 10,060
2023-07-13 $71.06 $71.37 $70.87 $71.32 $71.32 3,717
2023-07-12 $71.99 $71.99 $71.42 $71.42 $71.42 3,073
2023-07-11 $71.16 $71.34 $70.89 $71.34 $71.34 2,335
2023-07-10 $70.00 $70.91 $70.00 $70.85 $70.85 53,061
2023-07-07 $69.37 $70.71 $69.37 $70.19 $70.19 5,112
2023-07-06 $69.36 $69.43 $69.29 $69.43 $69.43 2,505
2023-07-05 $70.09 $70.20 $69.75 $70.10 $70.10 1,322
2023-07-03 $70.54 $70.61 $70.19 $70.61 $70.61 1,166
2023-06-30 $70.71 $70.92 $70.47 $70.47 $70.47 1,748
2023-06-29 $69.67 $69.92 $69.61 $69.92 $69.92 4,381
2023-06-28 $68.16 $68.81 $68.16 $68.70 $68.70 45,493
2023-06-27 $68.28 $68.47 $68.28 $68.31 $68.31 3,394
2023-06-26 $67.37 $67.37 $67.06 $67.06 $67.06 1,455
2023-06-23 $67.66 $67.66 $66.79 $66.99 $66.99 189,327
2023-06-22 $68.12 $68.36 $68.12 $68.36 $68.36 1,209
2023-06-21 $68.68 $68.75 $68.21 $68.48 $68.48 8,168
2023-06-20 $70.17 $70.17 $69.58 $69.63 $69.63 7,129
2023-06-16 $71.02 $71.02 $70.07 $70.25 $70.25 5,228
2023-06-15 $69.51 $70.54 $69.22 $70.35 $70.35 20,650
2023-06-14 $69.71 $70.09 $69.57 $69.85 $69.85 3,974
2023-06-13 $69.83 $69.97 $69.82 $69.83 $69.83 3,343
2023-06-12 $68.28 $69.60 $68.28 $69.50 $69.50 2,953
2023-06-09 $68.36 $68.47 $67.91 $67.99 $67.99 4,677
2023-06-08 $67.43 $68.25 $67.43 $68.10 $68.10 1,310
2023-06-07 $67.50 $68.44 $67.50 $68.08 $68.08 3,207
2023-06-06 $67.10 $67.45 $66.64 $67.45 $67.39 9,126
2023-06-05 $68.72 $68.72 $67.54 $67.68 $67.63 9,400
2023-06-02 $68.14 $69.02 $68.07 $69.02 $68.97 3,411
2023-06-01 $67.70 $67.99 $67.37 $67.71 $67.66 5,052
2023-05-31 $67.33 $67.94 $67.33 $67.73 $67.68 14,080
2023-05-30 $68.51 $68.53 $68.08 $68.46 $68.41 2,403
2023-05-26 $65.79 $68.03 $65.70 $67.94 $67.89 8,437
2023-05-25 $64.95 $65.73 $64.95 $65.59 $65.54 8,265
2023-05-24 $65.02 $65.30 $64.30 $64.37 $64.32 2,438
2023-05-23 $65.67 $66.10 $65.16 $65.16 $65.11 3,535
2023-05-22 $65.53 $66.00 $65.53 $66.00 $65.95 3,620
2023-05-19 $65.42 $65.59 $65.23 $65.26 $65.21 7,359
2023-05-18 $63.17 $65.04 $62.90 $65.04 $65.04 9,212
2023-05-17 $63.09 $63.56 $62.76 $63.56 $63.56 1,957
2023-05-16 $62.85 $62.85 $62.51 $62.51 $62.51 3,205
2023-05-15 $62.54 $63.30 $62.54 $63.21 $63.21 3,751
2023-05-12 $62.33 $62.45 $61.96 $62.34 $62.34 12,711
2023-05-11 $62.36 $62.36 $61.82 $61.92 $61.92 43,628
2023-05-10 $62.91 $62.92 $62.00 $62.53 $62.53 5,496
2023-05-09 $61.54 $62.43 $61.54 $62.42 $62.42 37,877
2023-05-08 $62.10 $62.10 $61.90 $61.95 $61.95 4,175
2023-05-05 $62.19 $62.39 $61.99 $61.99 $61.99 8,415
2023-05-04 $61.38 $62.13 $61.37 $61.81 $61.81 24,773
2023-05-03 $61.92 $62.12 $61.52 $61.57 $61.57 5,711
2023-05-02 $63.65 $63.65 $61.92 $62.04 $62.04 5,560
2023-05-01 $64.30 $64.66 $64.21 $64.37 $64.37 8,465
2023-04-28 $63.39 $64.31 $63.38 $64.31 $64.31 36,406
2023-04-27 $62.98 $63.25 $62.36 $63.21 $63.21 39,551
2023-04-26 $62.93 $63.45 $62.83 $62.83 $62.83 16,467
2023-04-25 $64.15 $64.22 $63.17 $63.17 $63.17 3,190
2023-04-24 $64.39 $64.75 $64.35 $64.75 $64.75 2,427
2023-04-21 $64.11 $64.53 $63.95 $64.53 $64.53 4,417
2023-04-20 $64.36 $64.53 $63.87 $64.10 $64.10 92,135
2023-04-19 $66.16 $66.16 $64.86 $65.09 $65.09 3,222
2023-04-18 $68.09 $68.09 $66.92 $67.03 $67.03 1,760
2023-04-17 $68.38 $68.38 $67.66 $67.94 $67.94 2,041
2023-04-14 $69.46 $69.65 $68.41 $68.75 $68.75 2,724
2023-04-13 $69.11 $69.54 $68.97 $69.37 $69.37 9,650
2023-04-12 $69.14 $69.36 $68.56 $68.56 $68.56 6,008
2023-04-11 $69.66 $69.66 $69.12 $69.13 $69.13 2,335
2023-04-10 $69.39 $70.63 $69.39 $70.54 $70.54 2,652
2023-04-06 $69.00 $69.82 $68.99 $69.69 $69.69 20,449
2023-04-05 $70.47 $70.53 $70.25 $70.53 $70.53 2,603
2023-04-04 $70.55 $70.68 $70.40 $70.67 $70.67 1,499
2023-04-03 $71.02 $71.17 $70.63 $71.00 $71.00 2,047
2023-03-31 $70.24 $71.46 $70.18 $71.46 $71.46 2,128
2023-03-30 $69.80 $70.16 $69.80 $69.88 $69.88 37,837
2023-03-29 $69.02 $69.15 $68.90 $69.15 $69.15 2,678
2023-03-28 $68.10 $68.58 $68.10 $68.56 $68.56 3,070
2023-03-27 $69.43 $69.44 $68.73 $68.85 $68.85 8,051
2023-03-24 $68.32 $68.74 $67.96 $68.74 $68.74 11,439
2023-03-23 $69.40 $69.40 $67.89 $68.29 $68.29 4,360
2023-03-22 $70.00 $70.00 $68.22 $68.22 $68.16 2,157
2023-03-21 $69.67 $70.10 $69.48 $70.04 $69.98 2,776
2023-03-20 $68.10 $68.92 $68.10 $68.73 $68.66 7,366
2023-03-17 $67.63 $67.91 $67.60 $67.87 $67.80 1,517
2023-03-16 $66.70 $68.49 $66.70 $68.49 $68.42 2,276
2023-03-15 $67.13 $67.16 $66.80 $66.91 $66.85 3,433
2023-03-14 $67.57 $68.40 $67.52 $67.88 $67.82 5,033
2023-03-13 $66.07 $66.68 $66.07 $66.32 $66.26 3,276
2023-03-10 $67.69 $68.08 $66.98 $67.04 $66.98 4,236
2023-03-09 $69.60 $69.60 $68.26 $68.27 $68.20 24,058
2023-03-08 $68.59 $69.34 $68.50 $69.33 $69.26 6,573
2023-03-07 $68.27 $68.41 $67.93 $68.12 $68.06 1,875
2023-03-06 $69.21 $69.83 $68.82 $68.94 $68.87 24,506
2023-03-03 $68.45 $68.70 $68.39 $68.63 $68.57 46,820
2023-03-02 $67.48 $68.05 $67.00 $67.93 $67.87 4,423
2023-03-01 $67.71 $67.75 $67.71 $67.75 $67.75 779
2023-02-28 $67.77 $68.58 $67.77 $68.25 $68.25 2,839
2023-02-27 $68.43 $68.74 $67.81 $67.91 $67.91 5,494
2023-02-24 $68.79 $68.79 $67.56 $67.83 $67.83 5,650
2023-02-23 $69.11 $69.59 $68.77 $69.59 $69.59 2,437
2023-02-22 $68.55 $68.82 $68.22 $68.43 $68.43 9,587
2023-02-21 $69.44 $69.73 $68.58 $68.58 $68.58 3,590
2023-02-17 $70.53 $70.71 $69.83 $70.17 $70.17 3,930
2023-02-16 $70.45 $71.37 $70.43 $70.62 $70.62 12,413
2023-02-15 $70.05 $70.88 $70.00 $70.88 $70.88 3,824
2023-02-14 $69.88 $70.50 $69.58 $70.35 $70.35 6,780
2023-02-13 $69.17 $69.93 $69.17 $69.93 $69.93 6,924
2023-02-10 $68.96 $69.34 $68.92 $69.14 $69.14 14,479
2023-02-09 $69.97 $69.97 $68.94 $69.12 $69.12 12,425
2023-02-08 $70.26 $70.26 $69.49 $69.51 $69.51 2,331
2023-02-07 $69.38 $70.61 $69.17 $70.46 $70.46 29,310
2023-02-06 $70.46 $70.46 $70.06 $70.06 $70.06 2,643
2023-02-03 $71.43 $71.72 $70.96 $71.12 $71.12 8,024
2023-02-02 $71.83 $72.56 $71.48 $72.21 $72.21 26,614
2023-02-01 $69.78 $70.93 $69.47 $70.93 $70.93 4,775
2023-01-31 $69.46 $70.19 $69.44 $70.19 $70.19 2,613
2023-01-30 $69.50 $69.70 $69.23 $69.23 $69.23 5,464
2023-01-27 $70.08 $70.27 $69.87 $69.87 $69.87 2,350
2023-01-26 $70.40 $70.77 $70.00 $70.63 $70.63 23,188
2023-01-25 $69.23 $69.95 $68.86 $69.92 $69.92 32,111
2023-01-24 $70.56 $70.71 $70.00 $70.26 $70.26 16,678
2023-01-23 $69.71 $71.34 $69.71 $70.95 $70.95 33,095
2023-01-20 $68.36 $69.66 $68.36 $69.66 $69.66 14,739
2023-01-19 $69.74 $69.74 $69.11 $69.11 $69.11 8,821
2023-01-18 $71.96 $71.96 $70.56 $70.56 $70.56 1,929
2023-01-17 $71.90 $72.26 $71.39 $71.58 $71.58 1,335
2023-01-13 $71.50 $71.81 $71.50 $71.73 $71.73 2,552
2023-01-12 $71.39 $71.72 $71.39 $71.59 $71.59 2,411
2023-01-11 $71.37 $71.49 $70.74 $70.74 $70.74 3,748
2023-01-10 $71.12 $71.19 $70.55 $71.10 $71.10 4,553
2023-01-09 $72.17 $72.23 $71.05 $71.06 $71.06 4,994
2023-01-06 $68.72 $70.43 $68.66 $70.25 $70.25 47,171
2023-01-05 $68.62 $68.62 $68.05 $68.06 $68.06 11,180
2023-01-04 $69.95 $70.11 $68.77 $69.07 $69.07 4,439
2023-01-03 $69.71 $69.71 $68.85 $69.39 $69.39 2,973
2022-12-30 $68.54 $69.13 $68.43 $69.13 $69.13 5,529
2022-12-29 $67.78 $69.16 $67.78 $69.16 $69.16 15,195
2022-12-28 $68.15 $68.21 $67.15 $67.19 $67.19 13,512
2022-12-27 $68.09 $68.30 $68.01 $68.17 $68.17 4,409
2022-12-23 $67.95 $68.41 $67.95 $68.36 $68.36 1,972
2022-12-22 $68.66 $68.66 $67.28 $68.24 $68.24 5,881
2022-12-21 $69.61 $69.63 $69.04 $69.14 $69.14 3,451
2022-12-20 $68.44 $68.87 $68.44 $68.78 $68.78 3,810
2022-12-19 $69.04 $69.23 $67.91 $68.14 $68.14 6,996
2022-12-16 $69.62 $69.71 $68.74 $69.17 $69.17 14,107
2022-12-15 $72.00 $72.00 $70.25 $70.34 $70.34 5,434
2022-12-14 $73.93 $74.03 $72.87 $72.87 $72.87 16,240
2022-12-13 $74.49 $74.50 $72.70 $73.05 $73.05 43,714
2022-12-12 $72.06 $72.94 $72.06 $72.94 $72.89 3,445
2022-12-09 $72.74 $72.74 $71.75 $71.75 $71.70 2,605
2022-12-08 $71.54 $73.01 $71.54 $72.89 $72.83 5,221
2022-12-07 $70.88 $71.18 $70.25 $70.41 $70.36 17,492
2022-12-06 $71.80 $71.80 $70.84 $71.31 $71.26 2,532
2022-12-05 $74.09 $74.09 $72.50 $72.68 $72.62 5,652
2022-12-02 $73.42 $74.49 $73.42 $74.48 $74.43 2,857
2022-12-01 $75.26 $75.28 $74.38 $74.58 $74.53 6,275
2022-11-30 $72.94 $74.95 $72.94 $74.95 $74.90 3,276
2022-11-29 $72.05 $72.45 $72.05 $72.07 $72.02 1,517
2022-11-28 $73.25 $73.25 $72.24 $72.24 $72.19 2,766
2022-11-25 $74.06 $74.17 $73.82 $73.82 $73.76 862
2022-11-23 $74.06 $74.06 $73.53 $73.53 $73.48 5,696
2022-11-22 $72.75 $73.27 $72.63 $73.23 $73.18 5,625
2022-11-21 $72.60 $72.65 $72.39 $72.59 $72.54 8,521
2022-11-18 $72.72 $73.00 $72.46 $72.87 $72.82 4,567
2022-11-17 $69.22 $70.40 $69.22 $70.40 $70.35 9,488
2022-11-16 $70.92 $70.98 $69.90 $70.13 $70.08 4,096
2022-11-15 $71.58 $71.68 $70.69 $71.20 $71.15 17,895
2022-11-14 $69.87 $71.40 $69.87 $70.35 $70.30 11,411
2022-11-11 $69.88 $70.61 $69.32 $69.94 $69.89 2,740
2022-11-10 $68.93 $69.73 $68.93 $69.72 $69.67 6,381
2022-11-09 $66.97 $66.97 $66.29 $66.47 $66.42 2,722
2022-11-08 $70.28 $70.85 $69.60 $69.63 $69.58 93,949
2022-11-07 $71.63 $71.63 $69.98 $70.12 $70.07 12,799
2022-11-04 $72.37 $72.37 $70.09 $70.92 $70.87 47,349
2022-11-03 $71.93 $72.01 $71.12 $71.41 $71.36 16,091
2022-11-02 $74.00 $75.39 $72.83 $72.83 $72.78 13,198
2022-11-01 $75.60 $75.60 $74.09 $74.73 $74.67 13,137
2022-10-31 $74.97 $75.40 $74.52 $74.99 $74.93 7,508
2022-10-28 $73.60 $75.35 $73.60 $75.28 $75.28 6,652
2022-10-27 $73.94 $74.10 $73.16 $73.18 $73.18 42,445
2022-10-26 $72.64 $73.80 $72.11 $72.86 $72.86 5,326
2022-10-25 $70.26 $72.89 $70.26 $72.84 $72.84 19,907
2022-10-24 $69.15 $70.14 $69.15 $69.90 $69.90 5,211
2022-10-21 $67.44 $69.37 $67.44 $69.32 $69.32 4,788
2022-10-20 $67.25 $68.60 $67.15 $67.15 $67.15 10,053
2022-10-19 $67.24 $67.46 $66.43 $67.11 $67.11 10,070
2022-10-18 $67.73 $68.24 $66.99 $67.72 $67.72 9,026
2022-10-17 $65.31 $66.46 $65.31 $66.29 $66.29 12,212
2022-10-14 $66.16 $66.16 $63.98 $63.98 $63.98 3,820
2022-10-13 $63.44 $65.83 $62.81 $65.75 $65.75 32,639
2022-10-12 $65.10 $65.10 $64.56 $64.64 $64.64 6,686
2022-10-11 $65.10 $65.74 $64.49 $64.90 $64.90 8,468
2022-10-10 $67.25 $67.25 $65.50 $66.06 $66.06 5,547
2022-10-07 $68.78 $68.78 $67.06 $67.24 $67.24 11,631
2022-10-06 $69.81 $69.97 $69.47 $69.48 $69.48 6,201
2022-10-05 $68.42 $69.56 $68.42 $69.50 $69.50 5,482
2022-10-04 $67.81 $69.17 $67.81 $69.17 $69.17 10,670
2022-10-03 $66.12 $66.84 $66.09 $66.47 $66.47 9,259
2022-09-30 $64.48 $66.10 $64.48 $64.51 $64.51 8,881
2022-09-29 $65.12 $65.24 $64.08 $64.60 $64.60 4,778
2022-09-28 $64.30 $66.15 $64.19 $65.94 $65.94 6,780
2022-09-27 $64.10 $64.56 $63.18 $63.73 $63.73 17,273
2022-09-26 $63.33 $64.69 $63.13 $63.22 $63.22 3,279
2022-09-23 $64.19 $64.19 $62.84 $63.54 $63.46 4,865
2022-09-22 $65.66 $65.66 $64.83 $64.86 $64.78 3,745
2022-09-21 $66.75 $67.49 $66.03 $66.03 $65.95 12,556
2022-09-20 $66.86 $66.86 $65.92 $66.46 $66.38 16,243
2022-09-19 $66.63 $67.24 $66.45 $67.17 $67.09 70,402
2022-09-16 $66.79 $67.38 $66.59 $67.38 $67.30 3,548
2022-09-15 $68.45 $68.60 $67.19 $67.53 $67.45 5,886
2022-09-14 $69.03 $69.09 $68.25 $68.85 $68.76 13,205
2022-09-13 $69.80 $69.83 $68.62 $68.63 $68.55 9,262
2022-09-12 $70.85 $71.87 $70.82 $71.45 $71.36 6,321
2022-09-09 $70.09 $70.52 $70.02 $70.42 $70.33 5,246
2022-09-08 $68.34 $69.53 $68.34 $69.53 $69.44 61,902
2022-09-07 $68.05 $68.91 $67.94 $68.84 $68.76 17,904
2022-09-06 $68.94 $68.94 $67.17 $67.59 $67.51 6,974
2022-09-02 $69.99 $70.13 $68.73 $68.88 $68.79 7,175
2022-09-01 $69.53 $69.53 $68.51 $69.22 $69.13 6,149
2022-08-31 $71.39 $71.72 $70.45 $70.54 $70.45 6,217
2022-08-30 $71.96 $72.07 $71.02 $71.02 $70.93 1,969
2022-08-29 $71.02 $71.57 $71.02 $71.57 $71.48 2,785
2022-08-26 $73.94 $73.94 $71.74 $71.78 $71.69 4,521
2022-08-25 $72.65 $73.86 $72.65 $73.86 $73.77 1,855
2022-08-24 $72.15 $72.48 $72.15 $72.33 $72.24 2,017
2022-08-23 $72.93 $72.93 $72.13 $72.15 $72.06 6,882
2022-08-22 $72.77 $72.77 $72.10 $72.20 $72.11 71,935
2022-08-19 $74.24 $74.24 $73.30 $73.77 $73.68 2,851
2022-08-18 $73.22 $74.97 $73.22 $74.86 $74.77 2,853
2022-08-17 $72.75 $73.18 $72.13 $72.67 $72.58 7,731
2022-08-16 $73.00 $73.75 $73.00 $73.52 $73.43 12,104
2022-08-15 $72.67 $73.74 $72.67 $73.74 $73.65 3,812
2022-08-12 $72.20 $73.09 $72.20 $73.04 $72.95 5,839
2022-08-11 $72.86 $73.01 $71.79 $71.87 $71.78 25,276
2022-08-10 $71.34 $72.46 $71.34 $72.35 $72.26 7,577
2022-08-09 $70.62 $70.66 $70.21 $70.26 $70.17 4,261
2022-08-08 $71.70 $71.70 $70.72 $70.98 $70.89 9,337
2022-08-05 $70.15 $71.35 $70.15 $71.35 $71.26 12,757
2022-08-04 $70.70 $70.78 $70.41 $70.78 $70.69 1,675
2022-08-03 $69.64 $70.71 $69.52 $70.71 $70.62 3,589
2022-08-02 $69.62 $69.89 $69.59 $69.74 $69.65 1,802
2022-08-01 $69.17 $70.09 $69.17 $69.72 $69.63 4,066
2022-07-29 $68.63 $69.88 $68.51 $69.77 $69.77 4,542
2022-07-28 $67.15 $68.86 $67.15 $68.80 $68.80 6,423
2022-07-27 $64.74 $66.76 $64.73 $66.76 $66.76 4,065
2022-07-26 $64.20 $64.67 $64.20 $64.67 $64.67 2,600
2022-07-25 $64.03 $64.03 $63.41 $63.96 $63.96 3,767
2022-07-22 $64.94 $64.94 $63.74 $63.92 $63.92 1,474
2022-07-21 $63.89 $64.95 $63.88 $64.95 $64.95 4,822
2022-07-20 $62.57 $63.62 $62.57 $63.62 $63.62 5,631
2022-07-19 $62.42 $62.92 $62.42 $62.92 $62.92 1,519
2022-07-18 $61.45 $61.63 $60.45 $60.65 $60.65 2,192
2022-07-15 $60.15 $61.06 $59.78 $61.06 $61.06 6,770
2022-07-14 $59.13 $59.63 $58.53 $59.48 $59.48 9,768
2022-07-13 $58.50 $60.07 $58.50 $59.79 $59.79 22,116
2022-07-12 $60.55 $60.68 $59.21 $59.52 $59.52 27,037
2022-07-11 $60.52 $60.67 $60.12 $60.19 $60.19 21,309
2022-07-08 $60.62 $61.42 $60.62 $61.17 $61.17 7,037
2022-07-07 $59.53 $61.07 $59.53 $60.97 $60.97 10,650
2022-07-06 $58.97 $59.43 $58.55 $59.19 $59.19 18,468
2022-07-05 $57.63 $58.87 $56.80 $58.87 $58.87 15,351
2022-07-01 $58.46 $58.71 $57.67 $58.58 $58.58 5,473
2022-06-30 $58.40 $59.46 $58.00 $58.88 $58.88 10,123
2022-06-29 $58.79 $59.25 $58.67 $59.20 $59.20 9,400
2022-06-28 $61.60 $61.60 $59.53 $59.53 $59.53 17,498
2022-06-27 $61.33 $61.67 $60.88 $61.15 $61.15 6,426
2022-06-24 $59.96 $61.10 $59.63 $61.10 $61.10 12,433
2022-06-23 $59.05 $59.37 $58.83 $59.28 $59.28 12,115
2022-06-22 $58.23 $59.20 $58.23 $58.83 $58.83 10,703
2022-06-21 $58.59 $59.19 $58.57 $58.99 $58.99 15,499
2022-06-17 $57.43 $58.19 $57.19 $57.88 $57.88 4,299
2022-06-16 $58.29 $58.29 $56.53 $56.87 $56.87 4,378
2022-06-15 $58.97 $60.45 $58.97 $59.65 $59.65 33,783
2022-06-14 $58.74 $58.74 $58.00 $58.31 $58.31 5,978
2022-06-13 $59.20 $59.62 $58.37 $58.37 $58.37 11,159
2022-06-10 $61.70 $61.71 $60.77 $60.81 $60.81 7,532
2022-06-09 $63.88 $63.99 $62.74 $62.74 $62.74 3,216
2022-06-08 $64.41 $64.88 $64.20 $64.25 $64.20 4,053
2022-06-07 $63.85 $64.83 $63.63 $64.75 $64.70 7,027
2022-06-06 $65.12 $65.51 $64.33 $64.39 $64.34 3,308
2022-06-03 $64.77 $64.91 $64.33 $64.44 $64.39 32,810
2022-06-02 $63.32 $65.54 $63.23 $65.54 $65.49 32,170
2022-06-01 $63.76 $63.89 $62.83 $63.59 $63.54 8,380
2022-05-31 $64.52 $64.52 $63.27 $63.38 $63.33 8,111
2022-05-27 $63.49 $64.80 $63.49 $64.80 $64.75 7,424
2022-05-26 $62.16 $63.41 $62.12 $63.02 $62.97 7,235
2022-05-25 $61.09 $62.48 $61.09 $61.98 $61.93 9,441
2022-05-24 $61.49 $61.57 $60.25 $61.37 $61.32 10,327
2022-05-23 $61.78 $62.18 $61.18 $61.96 $61.91 21,178
2022-05-20 $61.92 $61.92 $60.12 $61.44 $61.39 4,925
2022-05-19 $61.00 $61.64 $60.11 $61.20 $61.15 33,467
2022-05-18 $63.80 $64.20 $62.09 $62.52 $62.47 11,190
2022-05-17 $63.94 $64.63 $63.32 $64.59 $64.54 10,199
2022-05-16 $63.14 $63.24 $62.43 $62.49 $62.44 6,455
2022-05-13 $61.77 $63.74 $61.77 $63.62 $63.57 8,978
2022-05-12 $60.86 $61.70 $59.78 $60.95 $60.90 30,610
2022-05-11 $62.32 $63.51 $61.32 $61.38 $61.33 7,910
2022-05-10 $62.80 $63.14 $61.44 $62.54 $62.49 48,723
2022-05-09 $63.38 $63.38 $61.53 $61.75 $61.70 16,768
2022-05-06 $64.09 $64.97 $63.58 $64.06 $64.01 5,891
2022-05-05 $66.52 $66.61 $64.32 $64.81 $64.76 30,542
2022-05-04 $65.96 $66.89 $64.60 $66.89 $66.84 6,198
2022-05-03 $65.48 $66.53 $65.47 $65.90 $65.85 14,555
2022-05-02 $64.35 $65.80 $64.35 $65.78 $65.73 14,156
2022-04-29 $66.09 $66.89 $64.38 $64.47 $64.42 9,064
2022-04-28 $65.27 $66.70 $64.67 $66.54 $66.49 16,451
2022-04-27 $65.86 $65.86 $64.41 $64.41 $64.36 7,813
2022-04-26 $68.30 $68.39 $66.57 $66.57 $66.52 16,879
2022-04-25 $67.53 $68.76 $66.76 $68.73 $68.68 20,527
2022-04-22 $69.14 $69.14 $67.82 $67.90 $67.85 10,553
2022-04-21 $71.20 $71.20 $69.11 $69.29 $69.24 15,508
2022-04-20 $70.27 $71.32 $70.27 $70.69 $70.64 57,878
2022-04-19 $68.75 $70.00 $68.75 $69.92 $69.87 14,972
2022-04-18 $68.86 $69.44 $68.51 $68.83 $68.78 17,524
2022-04-14 $70.19 $70.31 $69.30 $69.30 $69.25 15,039
2022-04-13 $69.46 $70.70 $69.46 $70.66 $70.61 4,730
2022-04-12 $69.93 $70.43 $69.08 $69.31 $69.25 17,241
2022-04-11 $69.55 $70.20 $69.25 $69.33 $69.28 34,629
2022-04-08 $70.93 $71.14 $70.54 $70.59 $70.54 11,786
2022-04-07 $71.05 $71.56 $70.43 $71.36 $71.31 153,623
2022-04-06 $72.19 $72.19 $70.58 $71.11 $71.06 17,281
2022-04-05 $74.51 $74.51 $72.86 $73.04 $72.98 91,643
2022-04-04 $74.05 $74.53 $73.85 $74.51 $74.45 23,886
2022-04-01 $74.11 $74.13 $73.01 $73.85 $73.79 51,219
2022-03-31 $74.19 $74.94 $74.04 $74.06 $74.00 759,578
2022-03-30 $75.40 $75.59 $74.02 $74.35 $74.29 12,238
2022-03-29 $74.66 $75.55 $74.65 $75.35 $75.29 30,678
2022-03-28 $73.55 $73.94 $73.30 $73.93 $73.87 5,736
2022-03-25 $72.84 $72.84 $72.24 $72.70 $72.65 8,339
2022-03-24 $71.93 $72.77 $71.53 $72.77 $72.71 192,747
2022-03-23 $72.45 $72.45 $71.39 $71.39 $71.30 3,370
2022-03-22 $72.97 $73.55 $72.85 $73.16 $73.07 24,808
2022-03-21 $72.78 $73.36 $71.91 $72.56 $72.48 20,442
2022-03-18 $71.20 $73.06 $71.20 $73.01 $72.93 10,866
2022-03-17 $70.14 $71.75 $70.14 $71.67 $71.58 12,673
2022-03-16 $69.22 $70.46 $69.22 $70.45 $70.37 10,426
2022-03-15 $66.90 $68.40 $66.90 $68.38 $68.30 43,367
2022-03-14 $68.87 $68.88 $66.26 $66.41 $66.33 21,332
2022-03-11 $70.00 $70.45 $68.37 $68.37 $68.29 31,727
2022-03-10 $69.26 $69.96 $68.84 $69.65 $69.57 125,950
2022-03-09 $69.45 $70.66 $69.45 $70.26 $70.18 11,430
2022-03-08 $68.50 $69.35 $67.82 $68.11 $68.03 43,435
2022-03-07 $69.62 $69.86 $68.55 $68.61 $68.53 42,303
2022-03-04 $71.83 $71.83 $70.08 $70.70 $70.62 47,633
2022-03-03 $73.82 $73.92 $72.24 $72.65 $72.57 818,002
2022-03-02 $71.35 $73.63 $71.35 $73.42 $73.33 11,830
2022-03-01 $72.45 $72.45 $70.82 $70.82 $70.74 4,846
2022-02-28 $72.10 $72.77 $72.00 $72.76 $72.68 5,814
2022-02-25 $71.93 $73.13 $71.54 $73.13 $73.05 4,915
2022-02-24 $67.68 $71.85 $67.45 $71.79 $71.71 17,102
2022-02-23 $71.72 $71.92 $70.10 $70.10 $70.02 9,147
2022-02-22 $72.71 $73.10 $71.61 $71.87 $71.79 59,413
2022-02-18 $73.52 $73.87 $73.00 $73.32 $73.23 5,125
2022-02-17 $74.03 $74.03 $73.15 $73.26 $73.17 8,334
2022-02-16 $73.27 $74.36 $73.04 $74.21 $74.12 10,468
2022-02-15 $71.72 $73.75 $71.72 $73.74 $73.65 7,498
2022-02-14 $70.38 $71.18 $70.16 $70.55 $70.47 30,733
2022-02-11 $72.00 $72.09 $70.54 $70.78 $70.70 2,204
2022-02-10 $72.63 $74.28 $72.15 $72.50 $72.42 44,236
2022-02-09 $73.47 $73.99 $73.47 $73.99 $73.90 5,206
2022-02-08 $71.82 $73.05 $71.82 $72.82 $72.74 9,912
2022-02-07 $72.26 $72.53 $71.82 $71.82 $71.74 4,661
2022-02-04 $71.09 $72.50 $71.09 $71.70 $71.62 6,005
2022-02-03 $71.79 $72.23 $71.40 $71.40 $71.32 20,363
2022-02-02 $73.42 $73.55 $72.79 $73.35 $73.26 3,318
2022-02-01 $73.71 $73.71 $72.48 $73.31 $73.22 10,092
2022-01-31 $71.72 $73.71 $71.72 $73.71 $73.62 24,082
2022-01-28 $69.90 $71.42 $69.33 $71.42 $71.34 3,850
2022-01-27 $71.52 $71.98 $69.46 $69.83 $69.75 66,630
2022-01-26 $71.86 $72.81 $70.53 $70.90 $70.82 7,181
2022-01-25 $72.15 $72.62 $70.97 $71.76 $71.68 7,109
2022-01-24 $71.27 $73.42 $69.80 $73.36 $73.27 35,101
2022-01-21 $73.60 $74.30 $72.11 $72.19 $72.11 37,800
2022-01-20 $75.64 $76.38 $74.03 $74.05 $73.96 16,338
2022-01-19 $76.42 $77.08 $75.11 $75.19 $75.10 16,195
2022-01-18 $78.11 $78.12 $76.61 $76.66 $76.57 17,903
2022-01-14 $78.67 $79.40 $78.38 $79.03 $78.94 15,177
2022-01-13 $80.69 $80.78 $79.29 $79.44 $79.35 42,569
2022-01-12 $81.65 $81.83 $80.22 $80.25 $80.16 25,082
2022-01-11 $79.80 $81.01 $79.50 $80.91 $80.82 11,393
2022-01-10 $79.17 $80.21 $78.60 $80.11 $80.02 8,960
2022-01-07 $80.99 $81.18 $79.46 $79.60 $79.51 48,388
2022-01-06 $81.45 $82.21 $80.82 $81.13 $81.04 34,575
2022-01-05 $83.04 $83.67 $81.45 $81.45 $81.36 28,584
2022-01-04 $84.49 $84.68 $83.31 $83.61 $83.52 15,203
2022-01-03 $84.34 $84.49 $83.94 $84.47 $84.37 9,507
2021-12-31 $84.65 $85.15 $84.46 $84.47 $84.37 14,807
2021-12-30 $85.33 $85.33 $84.46 $84.51 $84.41 9,839
2021-12-29 $84.83 $85.47 $84.83 $85.33 $85.23 29,200
2021-12-28 $84.70 $84.70 $83.61 $84.26 $84.16 17,462
2021-12-27 $82.66 $84.52 $82.66 $84.52 $84.42 29,018
2021-12-23 $82.08 $82.58 $82.03 $82.27 $82.17 12,137
2021-12-22 $80.80 $81.53 $80.21 $81.50 $81.41 14,432
2021-12-21 $79.77 $81.01 $79.70 $80.95 $80.86 30,966
2021-12-20 $78.91 $79.29 $78.34 $79.28 $79.19 10,881
2021-12-17 $78.48 $80.33 $78.48 $80.15 $80.06 11,792
2021-12-16 $81.40 $81.40 $78.70 $78.84 $78.75 12,043
2021-12-15 $78.72 $81.00 $78.70 $81.00 $80.91 5,469
2021-12-14 $78.60 $78.81 $78.05 $78.59 $78.50 9,894
2021-12-13 $79.31 $79.73 $79.00 $79.30 $79.21 8,526
2021-12-10 $79.26 $79.73 $79.00 $79.62 $79.50 15,444
2021-12-09 $79.07 $79.25 $78.76 $78.76 $78.64 12,082
2021-12-08 $77.64 $77.84 $77.50 $77.55 $77.44 19,850
2021-12-07 $76.44 $78.21 $76.44 $77.74 $77.63 6,619
2021-12-06 $74.74 $75.15 $74.50 $75.11 $75.00 4,525
2021-12-03 $75.58 $75.58 $73.89 $74.44 $74.33 4,411
2021-12-02 $74.70 $75.52 $73.79 $75.13 $75.02 7,658
2021-12-01 $76.35 $76.61 $73.65 $73.65 $73.54 10,328
2021-11-30 $75.97 $75.97 $74.10 $74.97 $74.86 18,187
2021-11-29 $76.64 $76.98 $75.90 $76.52 $76.41 14,948
2021-11-26 $75.98 $76.44 $75.25 $75.60 $75.49 16,336
2021-11-24 $76.89 $77.81 $76.89 $77.75 $77.64 16,466
2021-11-23 $76.63 $77.50 $76.30 $77.18 $77.07 40,641
2021-11-22 $77.84 $78.50 $77.22 $77.22 $77.11 15,550
2021-11-19 $78.07 $78.07 $77.10 $77.18 $77.06 12,490
2021-11-18 $77.54 $78.44 $76.89 $78.32 $78.20 18,351
2021-11-17 $78.35 $78.95 $78.34 $78.90 $78.79 6,491
2021-11-16 $78.01 $78.82 $78.01 $78.61 $78.50 14,186
2021-11-15 $78.74 $78.74 $77.85 $78.08 $77.96 7,487
2021-11-12 $78.06 $78.60 $77.89 $78.36 $78.24 3,502
2021-11-11 $77.67 $77.97 $77.57 $77.57 $77.45 6,394
2021-11-10 $78.13 $78.51 $76.86 $77.30 $77.18 13,617
2021-11-09 $78.00 $78.60 $77.38 $78.09 $77.97 10,210
2021-11-08 $79.12 $79.12 $77.85 $77.87 $77.75 17,931
2021-11-05 $78.92 $79.44 $78.54 $78.82 $78.70 27,213
2021-11-04 $78.76 $79.40 $78.20 $78.55 $78.43 31,007
2021-11-03 $77.15 $79.22 $76.89 $79.02 $78.90 52,647
2021-11-02 $75.20 $77.58 $75.20 $77.14 $77.03 35,933
2021-11-01 $71.50 $73.42 $71.50 $73.29 $73.18 127,246
2021-10-29 $70.75 $71.58 $70.75 $71.55 $71.45 5,047
2021-10-28 $70.66 $71.31 $70.66 $71.11 $71.00 5,739
2021-10-27 $70.32 $71.33 $70.32 $70.83 $70.73 1,558
2021-10-26 $69.88 $70.63 $69.79 $69.79 $69.69 3,776
2021-10-25 $70.32 $70.54 $69.51 $69.51 $69.40 4,012
2021-10-22 $71.14 $71.18 $70.33 $70.40 $70.30 2,051
2021-10-21 $71.60 $72.02 $71.45 $71.83 $71.72 4,350
2021-10-20 $71.23 $71.95 $71.06 $71.71 $71.61 5,116
2021-10-19 $71.25 $71.25 $70.90 $71.13 $71.03 2,556
2021-10-18 $71.05 $71.36 $70.70 $70.81 $70.71 5,584
2021-10-15 $72.91 $72.93 $71.47 $71.47 $71.37 4,188
2021-10-14 $71.32 $72.27 $71.32 $72.27 $72.16 2,596
2021-10-13 $70.55 $70.71 $70.40 $70.68 $70.58 1,434
2021-10-12 $70.12 $70.31 $70.10 $70.16 $70.05 3,567
2021-10-11 $70.55 $70.55 $70.19 $70.19 $70.09 1,708
2021-10-08 $71.11 $71.11 $70.12 $70.17 $70.07 2,543
2021-10-07 $69.75 $71.15 $69.75 $70.62 $70.52 5,098
2021-10-06 $68.78 $69.06 $68.11 $69.04 $68.94 13,907
2021-10-05 $68.93 $69.91 $68.93 $69.53 $69.43 6,738
2021-10-04 $69.76 $69.76 $68.97 $69.05 $68.95 6,273
2021-10-01 $69.47 $70.04 $68.72 $70.04 $69.94 15,211
2021-09-30 $70.03 $70.11 $69.03 $69.08 $68.98 25,906
2021-09-29 $69.92 $69.92 $69.44 $69.64 $69.54 3,841
2021-09-28 $70.27 $70.27 $69.45 $69.45 $69.35 6,908
2021-09-27 $71.18 $71.38 $71.12 $71.12 $71.01 2,468
2021-09-24 $70.54 $71.06 $70.54 $70.91 $70.81 3,359
2021-09-23 $69.93 $70.98 $69.88 $70.90 $70.74 6,805
2021-09-22 $69.68 $70.08 $69.68 $69.72 $69.57 1,193
2021-09-21 $69.09 $69.10 $68.61 $68.79 $68.64 4,244
2021-09-20 $69.36 $69.58 $68.65 $69.36 $69.21 8,926
2021-09-17 $70.95 $70.95 $70.25 $70.48 $70.32 7,231
2021-09-16 $70.92 $71.40 $70.66 $71.29 $71.13 20,399
2021-09-15 $70.56 $71.33 $70.23 $71.05 $70.89 14,164
2021-09-14 $70.49 $70.66 $70.18 $70.25 $70.10 2,048
2021-09-13 $70.85 $71.29 $70.85 $71.22 $71.06 14,735
2021-09-10 $71.84 $71.84 $70.33 $70.34 $70.18 88,831
2021-09-09 $71.82 $71.82 $71.46 $71.46 $71.30 2,735
2021-09-08 $71.90 $71.90 $71.36 $71.66 $71.50 5,344
2021-09-07 $72.90 $72.90 $72.08 $72.08 $71.92 3,126
2021-09-03 $73.30 $73.30 $72.95 $72.95 $72.78 1,710
2021-09-02 $73.04 $73.53 $73.04 $73.53 $73.36 2,216
2021-09-01 $73.08 $73.08 $72.18 $72.55 $72.39 8,178
2021-08-31 $73.62 $73.62 $72.82 $72.89 $72.73 1,683
2021-08-30 $73.56 $73.65 $73.39 $73.44 $73.28 12,948
2021-08-27 $72.82 $73.89 $72.82 $73.57 $73.41 8,476
2021-08-26 $73.00 $73.18 $72.46 $72.56 $72.40 54,134
2021-08-25 $73.52 $73.57 $73.10 $73.10 $72.94 1,714
2021-08-24 $72.69 $73.10 $72.69 $73.10 $72.94 1,057
2021-08-23 $71.78 $72.37 $71.78 $72.25 $72.09 2,061
2021-08-20 $71.20 $71.40 $71.20 $71.40 $71.24 864
2021-08-19 $69.76 $70.78 $69.76 $70.53 $70.37 5,708
2021-08-18 $70.66 $70.96 $70.21 $70.21 $70.05 1,401
2021-08-17 $70.67 $70.67 $70.30 $70.54 $70.38 1,868
2021-08-16 $70.93 $71.34 $70.93 $71.14 $70.98 2,334
2021-08-13 $71.64 $71.84 $71.60 $71.62 $71.46 799
2021-08-12 $71.63 $72.04 $71.63 $72.04 $71.88 6,870
2021-08-11 $72.59 $72.59 $71.60 $72.17 $72.01 2,619
2021-08-10 $72.65 $72.65 $72.31 $72.31 $72.15 2,898
2021-08-09 $72.59 $72.86 $72.33 $72.33 $72.17 4,015
2021-08-06 $72.92 $73.25 $72.75 $72.75 $72.59 771
2021-08-05 $72.70 $72.78 $72.35 $72.53 $72.37 3,964
2021-08-04 $73.31 $73.31 $72.37 $72.74 $72.58 3,961
2021-08-03 $72.51 $73.72 $72.21 $73.62 $73.46 5,690
2021-08-02 $73.22 $73.24 $72.37 $72.37 $72.21 5,414
2021-07-30 $72.79 $73.05 $72.79 $72.99 $72.83 1,590
2021-07-29 $72.54 $73.19 $72.54 $73.06 $72.89 3,091
2021-07-28 $71.43 $72.09 $71.35 $72.09 $71.93 3,951
2021-07-27 $72.14 $72.14 $70.65 $71.39 $71.23 8,182
2021-07-26 $72.03 $72.16 $72.03 $72.06 $71.90 6,746
2021-07-23 $71.50 $72.04 $71.16 $72.03 $71.87 7,929
2021-07-22 $71.27 $71.29 $70.90 $71.13 $70.97 8,923
2021-07-21 $70.92 $71.69 $70.92 $71.65 $71.49 1,454
2021-07-20 $70.14 $70.93 $70.14 $70.52 $70.36 3,111
2021-07-19 $69.43 $69.93 $69.09 $69.22 $69.07 6,919
2021-07-16 $71.15 $71.15 $70.24 $70.30 $70.15 10,110
2021-07-15 $71.75 $71.75 $70.79 $71.09 $70.93 5,810
2021-07-14 $72.39 $72.57 $71.95 $71.98 $71.82 2,084
2021-07-13 $72.16 $72.32 $71.84 $71.84 $71.68 2,118
2021-07-12 $73.01 $73.01 $71.84 $72.01 $71.85 3,289
2021-07-09 $72.03 $72.96 $72.03 $72.94 $72.78 2,840
2021-07-08 $71.55 $71.68 $71.36 $71.47 $71.31 1,966
2021-07-07 $72.59 $72.59 $71.15 $72.21 $72.05 6,141
2021-07-06 $72.45 $72.71 $72.17 $72.71 $72.55 4,097
2021-07-02 $73.36 $73.36 $72.36 $72.79 $72.63 2,117
2021-07-01 $72.91 $73.18 $72.91 $72.96 $72.80 2,160
2021-06-30 $73.11 $73.11 $72.69 $72.84 $72.68 8,010
2021-06-29 $73.46 $73.46 $73.35 $73.35 $73.18 1,044
2021-06-28 $73.69 $73.71 $73.34 $73.58 $73.42 4,404
2021-06-25 $73.41 $73.92 $73.37 $73.69 $73.53 2,678
2021-06-24 $72.88 $73.27 $72.85 $73.10 $72.94 5,681
2021-06-23 $72.73 $72.75 $72.50 $72.50 $72.34 1,672
2021-06-22 $71.98 $72.50 $71.80 $72.50 $72.34 9,604
2021-06-21 $70.95 $72.23 $70.94 $71.99 $71.83 3,051
2021-06-18 $72.00 $72.00 $70.59 $70.59 $70.43 4,187
2021-06-17 $72.97 $72.97 $72.08 $72.47 $72.31 2,855
2021-06-16 $72.93 $73.03 $72.54 $72.90 $72.74 1,701
2021-06-15 $73.14 $73.14 $72.91 $72.91 $72.75 1,590
2021-06-14 $73.88 $73.88 $73.30 $73.57 $73.40 11,144
2021-06-11 $74.00 $74.12 $73.50 $73.95 $73.79 16,167
2021-06-10 $73.39 $73.92 $73.06 $73.89 $73.72 5,201
2021-06-09 $73.43 $73.43 $73.03 $73.11 $72.89 5,505
2021-06-08 $73.20 $73.72 $73.20 $73.68 $73.46 11,530
2021-06-07 $72.83 $72.98 $72.63 $72.87 $72.65 5,171
2021-06-04 $71.91 $72.85 $71.91 $72.81 $72.60 11,757
2021-06-03 $70.85 $71.71 $70.85 $71.67 $71.46 4,006
2021-06-02 $70.22 $70.71 $70.22 $70.71 $70.50 7,300
2021-06-01 $70.31 $70.31 $69.69 $70.11 $69.90 2,208
2021-05-28 $70.31 $70.36 $70.25 $70.27 $70.07 4,332
2021-05-27 $69.36 $70.22 $69.36 $70.08 $69.87 5,382
2021-05-26 $68.74 $69.21 $68.74 $69.17 $68.96 4,451
2021-05-25 $68.73 $68.78 $68.32 $68.32 $68.12 65,869
2021-05-24 $68.44 $68.89 $68.44 $68.60 $68.40 2,568
2021-05-21 $68.63 $68.63 $67.95 $67.95 $67.75 1,643
2021-05-20 $66.59 $68.25 $66.47 $68.24 $68.04 3,033
2021-05-19 $65.65 $66.69 $65.28 $66.62 $66.42 3,016
2021-05-18 $66.93 $67.30 $66.65 $66.65 $66.45 2,979
2021-05-17 $66.40 $66.79 $66.40 $66.78 $66.58 4,578
2021-05-14 $66.19 $67.05 $65.79 $66.87 $66.67 11,338
2021-05-13 $65.50 $66.25 $65.14 $65.95 $65.75 7,880
2021-05-12 $67.07 $67.07 $65.00 $65.01 $64.82 15,614
2021-05-11 $66.59 $68.17 $66.59 $68.01 $67.81 6,980
2021-05-10 $68.89 $68.89 $68.07 $68.07 $67.87 5,262
2021-05-07 $68.00 $68.90 $68.00 $68.90 $68.69 5,928
2021-05-06 $65.87 $67.26 $65.87 $67.26 $67.06 2,009
2021-05-05 $66.02 $66.37 $65.79 $65.96 $65.77 1,286
2021-05-04 $66.51 $66.51 $65.17 $65.72 $65.53 1,525
2021-05-03 $66.88 $67.16 $66.63 $66.99 $66.79 5,925
2021-04-30 $68.08 $68.08 $66.70 $66.79 $66.59 1,750
2021-04-29 $68.44 $68.75 $67.79 $68.69 $68.49 5,122
2021-04-28 $68.96 $68.96 $68.05 $68.05 $67.84 6,371
2021-04-27 $69.05 $69.06 $68.95 $68.95 $68.74 1,231
2021-04-26 $69.04 $69.58 $69.02 $69.45 $69.24 2,469
2021-04-23 $68.22 $69.25 $68.22 $68.96 $68.75 16,551
2021-04-22 $68.61 $68.80 $67.90 $67.97 $67.77 8,188
2021-04-21 $67.27 $68.45 $67.27 $68.45 $68.25 3,832
2021-04-20 $67.57 $67.61 $67.25 $67.47 $67.27 5,966
2021-04-19 $68.80 $68.81 $68.75 $68.81 $68.61 1,069
2021-04-16 $69.43 $69.99 $69.37 $69.69 $69.48 1,096
2021-04-15 $69.09 $69.15 $68.95 $69.15 $68.94 2,432
2021-04-14 $68.94 $69.43 $68.82 $68.90 $68.69 10,032
2021-04-13 $68.52 $69.11 $68.52 $69.03 $68.82 998
2021-04-12 $68.79 $68.79 $68.45 $68.55 $68.35 1,419
2021-04-09 $68.72 $69.05 $68.66 $69.05 $68.85 2,848
2021-04-08 $68.42 $68.88 $67.85 $68.87 $68.66 4,009
2021-04-07 $68.56 $68.56 $67.80 $67.94 $67.74 2,036
2021-04-06 $68.73 $68.73 $68.11 $68.24 $68.04 6,201
2021-04-05 $68.93 $69.13 $68.64 $68.99 $68.78 99,629
2021-04-01 $67.75 $68.25 $67.75 $68.24 $68.03 34,155
2021-03-31 $67.18 $67.87 $67.18 $67.27 $67.07 1,499
2021-03-30 $66.85 $67.49 $66.85 $67.10 $66.90 2,582
2021-03-29 $69.17 $69.17 $67.73 $67.73 $67.53 2,080
2021-03-26 $67.46 $69.52 $67.44 $69.52 $69.31 17,167
2021-03-25 $65.54 $67.01 $65.24 $66.87 $66.67 33,508
2021-03-24 $67.52 $67.52 $65.40 $65.40 $65.15 3,773
2021-03-23 $68.39 $68.39 $66.84 $67.03 $66.77 3,518
2021-03-22 $68.56 $69.16 $68.50 $69.06 $68.80 7,143
2021-03-19 $68.34 $68.85 $68.28 $68.47 $68.21 5,387
2021-03-18 $69.47 $70.06 $68.19 $68.38 $68.12 17,874
2021-03-17 $68.95 $70.10 $68.95 $70.10 $69.83 5,995
2021-03-16 $69.79 $70.00 $69.45 $69.77 $69.50 7,682
2021-03-15 $69.13 $69.88 $69.12 $69.78 $69.51 18,934
2021-03-12 $67.89 $68.71 $67.89 $68.64 $68.38 6,512
2021-03-11 $67.78 $68.25 $67.72 $68.06 $67.80 12,543
2021-03-10 $66.63 $66.82 $66.02 $66.52 $66.27 7,659
2021-03-09 $65.45 $66.40 $65.45 $66.01 $65.76 2,173
2021-03-08 $64.12 $64.85 $64.12 $64.48 $64.24 3,480
2021-03-05 $64.19 $64.19 $62.51 $63.99 $63.75 2,347
2021-03-04 $65.47 $65.47 $62.80 $63.45 $63.21 19,301
2021-03-03 $66.15 $66.18 $65.27 $65.29 $65.04 33,228
2021-03-02 $67.09 $67.09 $66.12 $66.12 $65.87 226,461
2021-03-01 $66.42 $67.61 $66.42 $67.55 $67.29 31,830
2021-02-26 $66.37 $66.47 $65.41 $65.41 $65.16 14,322
2021-02-25 $66.90 $67.18 $65.62 $65.95 $65.70 45,987
2021-02-24 $65.89 $66.91 $65.78 $66.91 $66.66 2,959
2021-02-23 $65.83 $66.28 $64.82 $66.15 $65.90 12,001
2021-02-22 $67.38 $67.38 $66.82 $66.85 $66.60 5,216
2021-02-19 $68.39 $68.46 $67.94 $67.94 $67.68 6,236
2021-02-18 $68.30 $68.30 $67.80 $67.83 $67.57 126,799
2021-02-17 $69.50 $69.50 $68.17 $68.78 $68.52 4,950
2021-02-16 $71.08 $71.08 $70.02 $70.11 $69.84 27,747
2021-02-12 $70.25 $70.60 $70.25 $70.60 $70.33 6,488
2021-02-11 $70.46 $70.46 $69.44 $70.17 $69.91 27,086
2021-02-10 $70.59 $70.67 $69.47 $70.12 $69.85 5,010
2021-02-09 $70.13 $70.48 $69.74 $70.32 $70.05 12,815
2021-02-08 $68.95 $69.79 $68.95 $69.79 $69.52 9,986
2021-02-05 $68.80 $68.87 $67.98 $68.35 $68.09 28,304
2021-02-04 $66.78 $67.12 $66.78 $67.12 $66.86 17,028
2021-02-03 $66.29 $66.42 $66.16 $66.38 $66.13 2,631
2021-02-02 $66.56 $66.56 $65.70 $66.00 $65.75 9,670
2021-02-01 $65.45 $66.80 $65.24 $66.49 $66.24 134,273
2021-01-29 $66.19 $66.56 $64.60 $64.72 $64.47 16,852
2021-01-28 $67.53 $67.78 $65.76 $66.19 $65.94 83,623
2021-01-27 $65.65 $68.06 $65.65 $67.25 $66.99 17,726
2021-01-26 $66.49 $66.49 $65.96 $66.41 $66.16 3,516
2021-01-25 $66.03 $66.83 $65.82 $66.22 $65.97 2,310
2021-01-22 $65.23 $65.70 $65.23 $65.70 $65.45 3,926
2021-01-21 $65.57 $65.57 $65.00 $65.44 $65.19 1,368
2021-01-20 $65.25 $65.30 $65.25 $65.26 $65.01 1,808
2021-01-19 $64.41 $65.12 $64.41 $65.00 $64.75 3,601
2021-01-15 $63.97 $64.70 $63.97 $64.54 $64.29 3,894
2021-01-14 $63.56 $64.82 $63.56 $64.43 $64.18 2,845
2021-01-13 $62.50 $62.51 $62.30 $62.30 $62.07 575
2021-01-12 $62.12 $63.19 $62.12 $63.19 $62.94 2,830
2021-01-11 $61.73 $62.46 $61.73 $62.14 $61.90 3,601
2021-01-08 $61.69 $62.49 $61.69 $62.12 $61.88 6,785
2021-01-07 $60.83 $61.23 $60.67 $61.23 $61.00 1,350
2021-01-06 $59.94 $60.68 $59.94 $60.28 $60.05 7,716
2021-01-05 $58.74 $59.81 $58.74 $59.67 $59.44 7,258
2021-01-04 $59.35 $59.35 $58.30 $58.85 $58.62 1,262
2020-12-31 $59.44 $59.67 $59.44 $59.62 $59.39 1,171
2020-12-30 $59.45 $59.78 $59.42 $59.42 $59.20 1,504
2020-12-29 $60.37 $60.44 $59.09 $59.20 $58.98 3,380
2020-12-28 $60.41 $60.41 $60.21 $60.27 $60.04 1,943
2020-12-24 $59.58 $59.67 $59.58 $59.67 $59.44 228
2020-12-23 $60.00 $60.00 $59.63 $59.63 $59.40 3,005
2020-12-22 $59.00 $59.81 $59.00 $59.81 $59.58 5,116
2020-12-21 $57.79 $58.51 $57.79 $58.51 $58.29 2,073
2020-12-18 $58.14 $59.11 $58.14 $59.11 $58.88 14,916
2020-12-17 $58.20 $58.31 $57.94 $58.31 $58.09 1,506
2020-12-16 $57.96 $58.31 $57.93 $57.95 $57.73 9,825
2020-12-15 $57.72 $58.19 $57.37 $58.12 $57.90 6,101
2020-12-14 $57.77 $57.88 $57.31 $57.31 $57.10 2,492
2020-12-11 $56.78 $56.96 $56.39 $56.96 $56.68 10,889
2020-12-10 $56.69 $57.05 $56.58 $56.93 $56.64 17,975
2020-12-09 $57.35 $57.40 $56.42 $56.65 $56.37 2,232
2020-12-08 $57.16 $57.39 $57.15 $57.39 $57.10 7,745
2020-12-07 $56.42 $57.21 $56.42 $57.21 $56.92 1,978
2020-12-04 $55.96 $56.43 $55.96 $56.43 $56.15 647
2020-12-03 $55.51 $55.93 $55.51 $55.67 $55.39 1,678
2020-12-02 $55.18 $55.45 $55.14 $55.45 $55.17 1,116
2020-12-01 $55.28 $55.34 $55.28 $55.30 $55.02 870
2020-11-30 $55.45 $55.50 $55.03 $55.03 $54.75 1,100
2020-11-27 $55.48 $55.51 $55.45 $55.51 $55.23 436
2020-11-25 $54.93 $55.18 $54.93 $55.11 $54.83 2,574
2020-11-24 $54.64 $55.20 $54.64 $55.17 $54.89 2,392
2020-11-23 $53.58 $54.36 $53.58 $54.29 $54.02 1,747
2020-11-20 $53.54 $53.81 $53.54 $53.60 $53.33 813
2020-11-19 $53.23 $53.50 $52.96 $53.50 $53.23 2,082
2020-11-18 $54.31 $54.35 $53.33 $53.33 $53.06 1,627
2020-11-17 $53.92 $54.27 $53.72 $54.19 $53.92 2,197
2020-11-16 $54.09 $54.25 $54.01 $54.25 $53.98 2,648
2020-11-13 $52.66 $53.34 $52.66 $53.34 $53.08 3,150
2020-11-12 $52.64 $52.64 $51.92 $51.92 $51.66 1,292
2020-11-11 $52.34 $52.63 $51.95 $52.63 $52.37 2,945
2020-11-10 $52.13 $52.15 $51.61 $52.02 $51.76 1,798
2020-11-09 $53.67 $54.29 $52.50 $52.50 $52.24 4,246
2020-11-06 $51.51 $51.56 $51.32 $51.56 $51.30 1,969
2020-11-05 $50.10 $51.02 $50.10 $51.02 $50.77 18,960
2020-11-04 $50.02 $50.02 $49.09 $49.16 $48.91 2,774
2020-11-03 $48.68 $49.86 $48.68 $49.48 $49.23 3,290
2020-11-02 $48.10 $48.11 $47.22 $47.72 $47.48 3,338
2020-10-30 $47.68 $47.68 $47.08 $47.46 $47.22 5,420
2020-10-29 $47.38 $47.87 $47.37 $47.73 $47.49 7,966
2020-10-28 $48.40 $48.40 $47.41 $47.44 $47.21 2,824
2020-10-27 $49.21 $49.61 $49.13 $49.18 $48.93 1,995
2020-10-26 $50.05 $50.05 $48.42 $49.13 $48.88 2,913
2020-10-23 $50.39 $50.39 $50.00 $50.22 $49.97 2,184
2020-10-22 $50.26 $50.26 $49.65 $50.15 $49.90 4,527
2020-10-21 $50.35 $50.35 $49.87 $49.93 $49.68 1,733
2020-10-20 $50.28 $50.36 $49.81 $49.85 $49.60 2,066
2020-10-19 $50.30 $50.50 $49.82 $49.82 $49.57 3,270
2020-10-16 $50.02 $50.17 $49.83 $49.97 $49.72 6,283
2020-10-15 $49.07 $49.95 $49.07 $49.95 $49.70 3,512
2020-10-14 $49.74 $49.74 $49.46 $49.52 $49.27 3,538
2020-10-13 $50.37 $50.37 $49.45 $49.46 $49.21 4,195
2020-10-12 $50.13 $50.24 $49.80 $50.24 $49.99 3,698
2020-10-09 $49.84 $50.13 $49.84 $49.97 $49.72 2,110
2020-10-08 $49.02 $49.40 $49.02 $49.40 $49.15 2,467
2020-10-07 $47.85 $48.45 $47.85 $48.45 $48.20 3,398
2020-10-06 $47.94 $48.36 $47.62 $47.62 $47.38 4,223
2020-10-05 $47.01 $47.84 $47.01 $47.84 $47.60 5,406
2020-10-02 $45.83 $46.84 $45.83 $46.77 $46.54 16,172
2020-10-01 $46.68 $46.87 $46.54 $46.87 $46.64 238,437
2020-09-30 $46.74 $46.89 $46.42 $46.62 $46.39 8,559
2020-09-29 $46.38 $47.08 $46.38 $46.88 $46.65 2,803
2020-09-28 $46.39 $46.67 $46.37 $46.55 $46.32 2,864
2020-09-25 $45.24 $45.69 $45.15 $45.67 $45.44 4,325
2020-09-24 $45.20 $45.70 $45.19 $45.34 $45.12 8,104
2020-09-23 $46.75 $46.79 $45.49 $45.49 $45.26 1,548
2020-09-22 $46.50 $47.11 $46.48 $47.11 $46.77 7,696
2020-09-21 $47.09 $47.09 $46.48 $46.81 $46.47 8,176
2020-09-18 $48.00 $48.02 $47.17 $47.64 $47.30 5,188
2020-09-17 $47.25 $47.86 $47.25 $47.82 $47.48 3,975
2020-09-16 $48.22 $48.38 $47.91 $48.03 $47.68 4,977
2020-09-15 $48.07 $48.23 $47.81 $47.85 $47.50 2,572
2020-09-14 $47.50 $47.78 $47.50 $47.78 $47.43 2,876
2020-09-11 $47.05 $47.23 $46.82 $47.16 $46.82 4,152
2020-09-10 $48.09 $48.09 $46.80 $46.91 $46.57 11,073
2020-09-09 $48.17 $48.17 $47.94 $48.14 $47.80 3,487
2020-09-08 $47.89 $48.18 $47.68 $47.68 $47.34 2,097
2020-09-04 $49.59 $49.66 $48.23 $48.86 $48.51 2,365
2020-09-03 $51.21 $51.21 $48.73 $49.31 $48.95 11,682
2020-09-02 $52.63 $53.17 $52.38 $53.17 $52.79 3,825
2020-09-01 $51.90 $52.38 $51.76 $52.38 $52.00 4,019
2020-08-31 $52.08 $52.10 $51.73 $52.10 $51.72 1,888
2020-08-28 $52.13 $52.13 $51.71 $52.01 $51.63 2,251
2020-08-27 $52.26 $52.52 $51.55 $51.81 $51.44 8,850
2020-08-26 $52.45 $52.56 $52.27 $52.35 $51.97 5,786
2020-08-25 $52.63 $52.67 $52.12 $52.38 $52.01 3,091
2020-08-24 $52.88 $53.02 $52.60 $52.61 $52.23 11,170
2020-08-21 $52.55 $52.55 $52.36 $52.48 $52.10 3,082
2020-08-20 $52.95 $52.95 $52.76 $52.85 $52.47 1,135
2020-08-19 $53.50 $53.50 $53.09 $53.14 $52.76 6,798
2020-08-18 $52.91 $53.09 $52.91 $53.02 $52.63 2,278
2020-08-17 $53.59 $53.76 $53.13 $53.21 $52.83 10,350
2020-08-14 $53.55 $53.61 $53.49 $53.61 $53.22 7,462
2020-08-13 $53.98 $54.31 $53.81 $53.96 $53.57 2,758
2020-08-12 $54.43 $54.58 $54.36 $54.49 $54.09 4,704
2020-08-11 $55.05 $55.18 $54.32 $54.32 $53.93 5,052
2020-08-10 $55.18 $55.18 $54.34 $54.62 $54.23 5,451
2020-08-07 $55.02 $55.02 $54.66 $54.98 $54.58 4,187
2020-08-06 $55.04 $55.22 $54.97 $55.19 $54.79 4,196
2020-08-05 $55.21 $55.21 $54.34 $54.40 $54.01 13,860
2020-08-04 $54.86 $55.07 $54.80 $55.06 $54.66 3,463
2020-08-03 $53.79 $54.59 $53.79 $54.59 $54.20 3,843
2020-07-31 $53.56 $53.74 $52.75 $53.74 $53.35 3,024
2020-07-30 $52.84 $53.34 $52.45 $53.32 $52.94 5,767
2020-07-29 $53.24 $53.55 $53.24 $53.55 $53.16 5,026
2020-07-28 $52.93 $53.00 $52.08 $52.08 $51.70 15,666
2020-07-27 $53.16 $53.35 $53.01 $53.31 $52.93 10,473
2020-07-24 $52.67 $52.76 $52.40 $52.40 $52.02 7,497
2020-07-23 $52.60 $53.65 $52.60 $53.21 $52.82 7,993
2020-07-22 $52.26 $52.61 $52.26 $52.60 $52.22 6,192
2020-07-21 $51.94 $52.32 $51.94 $52.10 $51.72 3,252
2020-07-20 $50.96 $51.55 $50.95 $51.50 $51.13 6,330
2020-07-17 $49.97 $51.06 $49.97 $50.97 $50.60 17,920
2020-07-16 $49.20 $49.71 $49.20 $49.71 $49.35 2,728
2020-07-15 $49.80 $50.14 $49.49 $49.73 $49.37 3,315
2020-07-14 $48.44 $49.10 $48.12 $49.06 $48.71 9,005
2020-07-13 $49.42 $49.85 $48.40 $48.40 $48.05 25,328
2020-07-10 $48.90 $49.15 $48.74 $48.98 $48.63 4,793
2020-07-09 $49.17 $49.69 $48.71 $49.49 $49.13 9,092
2020-07-08 $48.72 $49.14 $48.57 $48.85 $48.50 1,825
2020-07-07 $49.70 $49.70 $48.62 $48.62 $48.27 5,234
2020-07-06 $49.75 $50.22 $49.68 $50.01 $49.65 4,934
2020-07-02 $49.19 $49.64 $48.83 $48.91 $48.56 2,900
2020-07-01 $49.32 $49.32 $48.67 $48.67 $48.32 7,559
2020-06-30 $49.14 $49.52 $49.02 $49.52 $49.16 4,281
2020-06-29 $48.40 $49.05 $48.23 $48.92 $48.57 4,825
2020-06-26 $48.19 $48.50 $47.94 $48.50 $48.15 3,016
2020-06-25 $47.84 $48.46 $47.30 $48.45 $48.10 4,448
2020-06-24 $48.96 $48.96 $47.82 $48.07 $47.72 5,270
2020-06-23 $49.82 $49.83 $49.26 $49.27 $48.91 5,634
2020-06-22 $49.32 $49.62 $49.31 $49.48 $49.12 2,592
2020-06-19 $50.39 $50.58 $49.23 $49.49 $49.13 6,137
2020-06-18 $49.81 $49.97 $49.63 $49.86 $49.50 12,879
2020-06-17 $51.45 $51.45 $50.26 $50.27 $49.91 4,060
2020-06-16 $51.55 $51.94 $50.72 $51.04 $50.67 11,523
2020-06-15 $48.29 $49.86 $48.28 $49.65 $49.29 6,228
2020-06-12 $50.02 $50.33 $48.40 $49.52 $49.10 8,894
2020-06-11 $50.74 $50.74 $48.48 $48.48 $48.07 12,514
2020-06-10 $52.60 $52.82 $52.05 $52.21 $51.76 8,524
2020-06-09 $53.24 $53.24 $52.73 $52.98 $52.53 15,710
2020-06-08 $53.09 $53.65 $53.09 $53.64 $53.18 13,321
2020-06-05 $52.44 $53.30 $52.44 $52.91 $52.46 4,676
2020-06-04 $51.94 $51.94 $51.13 $51.39 $50.95 1,911
2020-06-03 $51.53 $52.25 $51.53 $52.13 $51.68 3,475
2020-06-02 $51.28 $51.28 $50.99 $51.19 $50.75 3,977
2020-06-01 $50.64 $51.22 $50.64 $51.05 $50.61 5,029
2020-05-29 $49.92 $50.69 $49.51 $50.68 $50.25 37,647
2020-05-28 $50.39 $50.77 $49.78 $49.94 $49.51 5,142
2020-05-27 $50.25 $50.53 $49.58 $50.53 $50.10 3,794
2020-05-26 $50.34 $50.40 $49.84 $49.84 $49.41 4,440
2020-05-22 $48.75 $48.90 $48.25 $48.90 $48.48 572
2020-05-21 $49.30 $49.30 $48.60 $48.60 $48.18 1,453
2020-05-20 $48.81 $49.40 $48.81 $49.28 $48.86 1,974
2020-05-19 $48.43 $48.72 $48.27 $48.27 $47.86 2,223
2020-05-18 $47.77 $48.49 $47.77 $48.39 $47.98 3,741
2020-05-15 $46.16 $46.69 $46.16 $46.48 $46.08 2,599
2020-05-14 $46.15 $46.25 $45.45 $46.22 $45.82 5,409
2020-05-13 $48.22 $48.22 $45.99 $46.47 $46.07 52,004
2020-05-12 $50.27 $50.27 $48.54 $48.54 $48.12 7,793
2020-05-11 $50.38 $50.38 $49.84 $50.01 $49.58 6,833
2020-05-08 $49.19 $50.48 $49.19 $50.48 $50.05 17,915
2020-05-07 $48.79 $48.79 $48.39 $48.52 $48.11 10,229
2020-05-06 $48.75 $48.75 $48.15 $48.15 $47.74 1,835
2020-05-05 $48.53 $49.14 $48.53 $48.72 $48.30 3,528
2020-05-04 $47.59 $47.93 $47.35 $47.93 $47.52 2,721
2020-05-01 $48.44 $48.44 $47.76 $47.89 $47.48 6,553
2020-04-30 $50.94 $50.94 $49.68 $49.68 $49.26 8,448
2020-04-29 $51.22 $51.70 $51.17 $51.39 $50.95 5,343
2020-04-28 $51.27 $51.49 $50.24 $50.24 $49.81 4,673
2020-04-27 $49.24 $50.16 $49.18 $50.03 $49.60 4,516
2020-04-24 $48.28 $48.71 $47.95 $48.71 $48.29 3,565
2020-04-23 $48.11 $48.51 $47.87 $47.95 $47.54 3,902
2020-04-22 $47.08 $47.83 $46.89 $47.74 $47.33 5,789
2020-04-21 $47.31 $47.31 $46.22 $46.22 $45.82 12,426
2020-04-20 $47.40 $48.63 $47.40 $48.21 $47.80 6,101
2020-04-17 $48.26 $48.58 $47.58 $47.98 $47.57 7,574
2020-04-16 $47.34 $47.34 $46.60 $47.16 $46.76 6,514
2020-04-15 $47.41 $47.47 $46.88 $46.90 $46.50 11,466
2020-04-14 $48.06 $48.72 $48.06 $48.50 $48.09 18,794
2020-04-13 $47.72 $47.92 $46.66 $47.01 $46.61 42,461
2020-04-09 $48.55 $48.60 $47.71 $48.12 $47.71 6,408
2020-04-08 $46.44 $47.86 $46.44 $47.67 $47.26 18,928
2020-04-07 $46.58 $46.96 $45.88 $45.91 $45.52 19,877
2020-04-06 $43.36 $45.65 $43.36 $45.62 $45.23 14,412
2020-04-03 $42.68 $42.70 $41.70 $42.01 $41.65 14,317
2020-04-02 $41.24 $42.54 $41.24 $42.35 $41.99 3,563
2020-04-01 $41.99 $42.03 $41.23 $41.44 $41.09 4,692
2020-03-31 $44.17 $44.36 $42.98 $43.26 $42.89 18,991
2020-03-30 $43.30 $44.24 $42.82 $44.24 $43.86 4,734
2020-03-27 $43.81 $44.20 $43.20 $43.21 $42.84 10,467
2020-03-26 $43.21 $45.31 $42.90 $45.31 $44.92 14,626
2020-03-25 $41.88 $43.80 $41.53 $42.73 $42.36 15,630
2020-03-24 $40.66 $42.20 $40.31 $42.12 $41.64 24,668
2020-03-23 $39.04 $39.10 $37.29 $38.17 $37.74 14,239
2020-03-20 $41.05 $41.77 $38.83 $38.96 $38.52 10,941
2020-03-19 $37.97 $40.96 $37.97 $40.39 $39.93 10,704
2020-03-18 $37.82 $40.16 $37.50 $38.22 $37.78 12,715
2020-03-17 $39.14 $41.09 $38.30 $40.67 $40.21 94,990
2020-03-16 $38.07 $40.79 $37.71 $38.62 $38.18 23,315
2020-03-13 $41.66 $41.82 $39.27 $41.82 $41.34 25,240
2020-03-12 $40.60 $41.19 $39.66 $39.66 $39.21 15,138
2020-03-11 $45.57 $45.57 $43.17 $43.74 $43.24 21,498
2020-03-10 $46.06 $46.44 $44.62 $46.44 $45.91 28,791
2020-03-09 $43.93 $45.84 $43.93 $44.54 $44.03 14,457
2020-03-06 $47.21 $47.80 $46.97 $47.80 $47.26 13,743
2020-03-05 $49.07 $49.44 $48.52 $48.61 $48.06 3,492
2020-03-04 $48.95 $50.13 $48.78 $50.13 $49.56 10,464
2020-03-03 $49.54 $50.15 $48.44 $48.84 $48.28 10,211
2020-03-02 $48.89 $49.57 $48.04 $49.57 $49.01 20,877
2020-02-28 $47.37 $48.50 $47.36 $48.50 $47.95 9,109
2020-02-27 $49.40 $50.36 $48.77 $48.87 $48.31 7,669
2020-02-26 $51.39 $51.45 $50.55 $50.55 $49.97 31,071
2020-02-25 $52.79 $52.79 $51.10 $51.15 $50.57 4,926
2020-02-24 $52.73 $53.00 $52.35 $52.61 $52.01 12,072
2020-02-21 $54.69 $54.69 $53.97 $54.37 $53.75 7,159
2020-02-20 $54.25 $55.02 $54.10 $55.02 $54.39 6,889
2020-02-19 $54.60 $54.71 $54.49 $54.62 $54.00 2,725
2020-02-18 $54.45 $54.48 $54.03 $54.37 $53.75 6,569
2020-02-14 $55.05 $55.05 $54.41 $54.66 $54.04 4,080
2020-02-13 $54.96 $55.57 $54.96 $55.45 $54.82 95,887
2020-02-12 $55.40 $55.62 $55.29 $55.57 $54.94 6,495
2020-02-11 $54.81 $55.54 $54.81 $55.12 $54.49 6,835
2020-02-10 $53.70 $54.36 $53.56 $54.35 $53.73 1,814
2020-02-07 $54.07 $54.07 $53.72 $53.76 $53.15 3,477
2020-02-06 $54.76 $54.76 $54.51 $54.51 $53.89 2,912
2020-02-05 $54.87 $54.87 $54.32 $54.58 $53.96 3,390
2020-02-04 $54.31 $54.88 $54.28 $54.59 $53.97 19,720
2020-02-03 $53.42 $53.93 $53.42 $53.64 $53.03 3,491
2020-01-31 $54.22 $54.22 $53.09 $53.18 $52.57 9,960
2020-01-30 $54.21 $54.50 $53.81 $54.47 $53.85 34,558
2020-01-29 $56.06 $56.06 $54.67 $54.67 $54.05 29,638
2020-01-28 $56.16 $56.17 $55.88 $55.88 $55.24 9,126
2020-01-27 $56.11 $56.54 $55.93 $56.18 $55.54 18,561
2020-01-24 $57.10 $57.43 $56.88 $57.23 $56.58 70,689
2020-01-23 $56.59 $56.89 $56.00 $56.88 $56.23 7,035
2020-01-22 $56.90 $57.02 $56.61 $56.66 $56.01 16,075
2020-01-21 $56.76 $56.98 $56.60 $56.61 $55.97 5,163
2020-01-17 $57.33 $57.43 $56.85 $57.04 $56.39 22,027
2020-01-16 $56.56 $57.13 $56.56 $57.13 $56.48 2,942
2020-01-15 $55.94 $56.35 $55.94 $56.12 $55.48 5,617
2020-01-14 $55.90 $56.29 $55.89 $56.06 $55.42 8,127
2020-01-13 $55.38 $56.16 $55.37 $56.16 $55.52 4,476
2020-01-10 $55.62 $55.63 $55.21 $55.26 $54.63 11,733
2020-01-09 $55.91 $55.91 $55.55 $55.61 $54.98 2,523
2020-01-08 $55.52 $55.82 $55.30 $55.59 $54.96 5,507
2020-01-07 $55.33 $55.50 $55.30 $55.45 $54.82 116,332
2020-01-06 $54.77 $55.49 $54.72 $55.40 $54.77 4,201
2020-01-03 $55.15 $55.45 $55.14 $55.29 $54.66 11,673
2020-01-02 $55.62 $55.92 $55.35 $55.78 $55.14 34,506
2019-12-31 $55.27 $55.36 $55.17 $55.23 $54.60 12,686
2019-12-30 $55.37 $55.40 $54.98 $55.09 $54.46 4,233
2019-12-27 $55.48 $55.48 $55.08 $55.14 $54.51 5,136
2019-12-26 $55.47 $55.54 $55.30 $55.39 $54.76 5,281
2019-12-24 $55.31 $55.40 $55.24 $55.26 $54.63 10,593
2019-12-23 $55.17 $55.57 $55.04 $55.34 $54.71 7,604
2019-12-20 $55.12 $55.12 $54.95 $55.06 $54.43 18,102
2019-12-19 $54.47 $55.36 $54.47 $55.26 $54.63 13,242
2019-12-18 $54.58 $54.58 $54.47 $54.51 $53.89 57,900
2019-12-17 $54.29 $54.64 $54.18 $54.63 $54.01 14,551
2019-12-16 $54.11 $54.87 $54.11 $54.26 $53.64 38,956
2019-12-13 $54.11 $54.75 $53.66 $53.80 $53.13 89,174
2019-12-12 $53.03 $54.20 $53.03 $54.11 $53.43 78,445
2019-12-11 $52.63 $52.70 $52.47 $52.70 $52.04 6,258
2019-12-10 $52.57 $52.62 $52.24 $52.28 $51.63 110,604
2019-12-09 $52.68 $52.84 $52.37 $52.37 $51.71 11,381
2019-12-06 $52.99 $53.05 $52.82 $52.82 $52.16 16,729
2019-12-05 $53.25 $53.25 $52.64 $52.81 $52.15 5,303
2019-12-04 $53.74 $54.00 $53.31 $53.31 $52.64 3,255
2019-12-03 $53.08 $53.43 $52.83 $53.43 $52.76 4,518
2019-12-02 $54.72 $54.72 $53.80 $53.91 $53.24 10,296
2019-11-29 $54.55 $54.79 $54.52 $54.67 $53.99 4,575
2019-11-27 $54.65 $54.91 $54.65 $54.75 $54.06 4,891
2019-11-26 $54.81 $55.02 $54.58 $54.68 $54.00 73,711
2019-11-25 $54.20 $54.90 $54.20 $54.87 $54.18 40,867
2019-11-22 $53.75 $54.14 $53.75 $54.01 $53.33 4,612
2019-11-21 $53.99 $54.08 $53.65 $53.69 $53.02 12,762
2019-11-20 $54.41 $54.60 $53.75 $54.16 $53.48 15,711
2019-11-19 $54.70 $54.85 $54.38 $54.67 $53.99 103,329
2019-11-18 $54.31 $54.70 $54.31 $54.62 $53.94 4,016
2019-11-15 $54.29 $54.54 $54.17 $54.54 $53.86 37,841
2019-11-14 $53.93 $54.01 $53.61 $53.97 $53.29 70,433
2019-11-13 $54.34 $54.61 $54.26 $54.45 $53.77 5,521
2019-11-12 $54.48 $54.73 $54.43 $54.60 $53.92 4,835
2019-11-11 $54.32 $54.70 $54.15 $54.54 $53.86 8,665
2019-11-08 $53.52 $54.76 $53.52 $54.76 $54.07 3,769
2019-11-07 $52.81 $53.58 $52.81 $53.29 $52.62 24,397
2019-11-06 $52.49 $52.50 $52.04 $52.42 $51.76 21,662
2019-11-05 $52.82 $53.20 $52.82 $52.87 $52.21 4,951
2019-11-04 $53.04 $53.31 $52.74 $52.74 $52.08 14,149
2019-11-01 $52.21 $52.76 $51.90 $52.68 $52.02 61,835
2019-10-31 $53.20 $53.45 $52.87 $53.40 $52.73 23,576
2019-10-30 $52.88 $53.04 $52.55 $53.04 $52.38 15,567
2019-10-29 $53.03 $53.14 $52.75 $53.02 $52.36 8,594
2019-10-28 $53.02 $53.56 $53.02 $53.14 $52.48 19,959
2019-10-25 $52.64 $53.22 $52.64 $53.04 $52.38 75,318
2019-10-24 $53.92 $53.92 $52.37 $52.45 $51.79 60,113
2019-10-23 $53.24 $53.41 $53.12 $53.37 $52.70 2,694
2019-10-22 $53.62 $53.72 $53.39 $53.41 $52.74 6,048
2019-10-21 $53.11 $53.66 $53.11 $53.48 $52.81 26,317
2019-10-18 $52.59 $52.70 $52.49 $52.69 $52.03 2,186
2019-10-17 $52.40 $52.80 $52.29 $52.78 $52.12 27,935
2019-10-16 $52.02 $52.08 $51.91 $52.00 $51.35 3,686
2019-10-15 $51.57 $52.16 $51.57 $51.87 $51.22 5,926
2019-10-14 $51.59 $51.59 $51.29 $51.42 $50.78 5,651
2019-10-11 $51.51 $52.21 $51.51 $51.67 $51.02 12,160
2019-10-10 $50.82 $50.92 $50.63 $50.82 $50.18 2,739
2019-10-09 $51.13 $51.18 $50.93 $51.04 $50.40 2,200
2019-10-08 $51.26 $51.28 $50.64 $50.72 $50.09 11,169
2019-10-07 $51.29 $51.79 $51.29 $51.68 $51.03 8,558
2019-10-04 $51.03 $51.42 $50.93 $51.42 $50.78 48,500
2019-10-03 $50.55 $50.88 $49.84 $50.82 $50.18 7,399
2019-10-02 $50.90 $50.90 $50.37 $50.78 $50.14 5,517
2019-10-01 $53.27 $53.48 $51.14 $51.30 $50.66 49,045
2019-09-30 $53.21 $53.35 $53.19 $53.19 $52.52 6,724
2019-09-27 $53.46 $53.81 $53.08 $53.16 $52.49 64,467
2019-09-26 $53.67 $53.67 $53.26 $53.38 $52.71 13,092
2019-09-25 $52.84 $53.96 $52.72 $53.87 $53.20 17,675
2019-09-24 $53.65 $53.65 $52.61 $52.85 $52.19 183,271
2019-09-23 $53.44 $53.81 $53.09 $53.60 $52.86 7,637
2019-09-20 $53.86 $54.04 $53.31 $53.49 $52.75 37,371
2019-09-19 $54.01 $54.06 $53.35 $53.35 $52.61 8,393
2019-09-18 $53.70 $53.76 $53.15 $53.53 $52.79 5,294
2019-09-17 $54.14 $54.14 $53.53 $53.81 $53.06 8,878
2019-09-16 $53.53 $54.39 $53.53 $54.27 $53.52 8,962
2019-09-13 $54.34 $54.35 $53.84 $53.84 $53.09 10,414
2019-09-12 $54.57 $54.67 $54.01 $54.28 $53.53 52,023
2019-09-11 $53.25 $54.30 $53.01 $54.30 $53.55 17,375
2019-09-10 $52.04 $52.97 $51.69 $52.96 $52.23 116,984
2019-09-09 $52.57 $52.58 $51.99 $52.24 $51.52 12,775
2019-09-06 $52.28 $52.37 $52.06 $52.33 $51.61 12,373
2019-09-05 $51.43 $52.23 $51.43 $52.03 $51.31 25,611
2019-09-04 $51.15 $51.40 $51.06 $51.09 $50.38 7,439
2019-09-03 $50.83 $50.94 $50.38 $50.59 $49.89 18,694
2019-08-30 $51.51 $51.51 $50.98 $51.22 $50.51 22,242
2019-08-29 $50.50 $51.38 $50.50 $51.29 $50.58 15,386
2019-08-28 $49.48 $50.27 $49.32 $50.17 $49.48 25,383
2019-08-27 $50.54 $50.54 $49.58 $49.75 $49.06 10,013
2019-08-26 $50.40 $50.40 $50.10 $50.25 $49.55 424,806
2019-08-23 $51.18 $51.39 $49.89 $49.89 $49.20 13,119
2019-08-22 $51.93 $51.97 $51.51 $51.53 $50.82 17,809
2019-08-21 $51.51 $51.77 $51.51 $51.67 $50.95 23,289
2019-08-20 $51.65 $51.65 $51.01 $51.03 $50.32 5,684
2019-08-19 $51.55 $51.93 $51.51 $51.70 $50.98 4,155
2019-08-16 $50.42 $50.99 $50.42 $50.78 $50.08 15,276
2019-08-15 $50.95 $50.95 $49.66 $50.06 $49.37 24,698
2019-08-14 $52.08 $52.08 $51.08 $51.19 $50.48 14,275
2019-08-13 $52.06 $53.28 $52.06 $52.94 $52.21 11,511
2019-08-12 $52.45 $52.48 $51.90 $52.05 $51.33 6,599
2019-08-09 $53.36 $53.36 $52.70 $52.73 $52.00 5,682
2019-08-08 $53.42 $54.01 $53.42 $53.82 $53.07 8,776
2019-08-07 $52.31 $52.75 $51.92 $52.72 $51.99 6,300
2019-08-06 $52.99 $53.00 $52.25 $52.97 $52.24 5,816
2019-08-05 $52.87 $52.87 $51.89 $52.37 $51.64 11,596
2019-08-02 $54.97 $54.97 $53.78 $53.96 $53.21 11,156
2019-08-01 $56.63 $57.19 $55.64 $55.66 $54.89 21,877
2019-07-31 $57.14 $57.42 $56.33 $56.61 $55.83 21,262
2019-07-30 $56.97 $57.08 $56.73 $57.03 $56.24 15,588
2019-07-29 $57.40 $57.40 $57.00 $57.29 $56.50 83,558
2019-07-26 $56.89 $57.33 $56.86 $57.32 $56.53 7,196
2019-07-25 $57.16 $57.16 $56.43 $56.60 $55.82 12,532
2019-07-24 $56.60 $57.10 $56.58 $57.06 $56.27 22,440
2019-07-23 $56.56 $56.61 $56.18 $56.60 $55.82 10,248
2019-07-22 $56.28 $56.45 $56.15 $56.22 $55.44 18,816
2019-07-19 $56.45 $56.57 $56.17 $56.17 $55.39 6,533
2019-07-18 $56.51 $56.51 $55.80 $56.26 $55.48 7,201
2019-07-17 $56.49 $56.73 $56.38 $56.46 $55.68 3,727
2019-07-16 $56.54 $56.84 $56.52 $56.52 $55.74 3,584
2019-07-15 $56.57 $56.57 $56.33 $56.50 $55.72 11,857
2019-07-12 $55.92 $56.59 $55.92 $56.46 $55.68 5,123
2019-07-11 $55.87 $56.05 $55.59 $55.91 $55.14 13,120
2019-07-10 $55.97 $56.30 $55.75 $55.78 $55.01 73,253
2019-07-09 $55.23 $55.70 $54.93 $55.70 $54.93 24,489
2019-07-08 $55.11 $55.11 $54.55 $54.64 $53.88 55,525
2019-07-05 $55.44 $55.69 $55.04 $55.59 $54.82 47,692
2019-07-03 $55.21 $55.63 $55.16 $55.63 $54.86 9,713
2019-07-02 $55.00 $55.36 $55.00 $55.20 $54.44 100,326
2019-07-01 $55.42 $55.82 $54.96 $55.07 $54.31 12,390
2019-06-28 $54.03 $54.36 $53.97 $54.29 $53.54 11,593
2019-06-27 $53.82 $54.02 $53.75 $53.89 $53.14 7,949
2019-06-26 $53.51 $54.01 $53.51 $53.64 $52.90 3,715
2019-06-25 $53.80 $53.94 $53.15 $53.15 $52.41 39,312
2019-06-24 $54.22 $54.22 $53.85 $53.87 $53.12 40,309
2019-06-21 $54.61 $54.61 $54.14 $54.14 $53.39 5,886
2019-06-20 $54.86 $54.86 $54.39 $54.71 $53.95 6,472
2019-06-19 $54.42 $54.42 $53.79 $54.13 $53.38 13,234
2019-06-18 $53.74 $54.95 $53.74 $54.28 $53.53 15,744
2019-06-17 $53.22 $53.71 $53.22 $53.41 $52.67 24,576
2019-06-14 $53.83 $53.83 $53.13 $53.24 $52.45 39,887
2019-06-13 $54.34 $54.46 $54.16 $54.18 $53.37 16,222
2019-06-12 $54.49 $54.49 $53.99 $54.10 $53.29 8,227
2019-06-11 $54.89 $55.14 $54.31 $54.38 $53.57 35,796
2019-06-10 $54.39 $54.88 $54.35 $54.45 $53.64 44,783
2019-06-07 $53.81 $54.23 $53.63 $54.12 $53.31 39,731
2019-06-06 $53.69 $53.91 $53.35 $53.79 $52.99 49,894
2019-06-05 $52.87 $53.25 $52.45 $53.21 $52.42 20,412
2019-06-04 $51.49 $52.50 $51.49 $52.50 $51.72 79,322
2019-06-03 $50.79 $51.32 $50.74 $50.98 $50.22 71,110
2019-05-31 $51.43 $51.43 $50.74 $50.79 $50.03 44,628
2019-05-30 $51.73 $52.26 $51.72 $52.00 $51.22 45,741
2019-05-29 $51.90 $52.03 $51.42 $51.61 $50.84 690,377
2019-05-28 $52.82 $52.90 $52.10 $52.14 $51.36 9,029
2019-05-24 $52.64 $52.82 $52.39 $52.69 $51.90 11,963
2019-05-23 $52.60 $52.61 $52.03 $52.19 $51.41 18,896
2019-05-22 $53.21 $53.43 $53.11 $53.20 $52.41 21,194
2019-05-21 $53.01 $53.59 $53.01 $53.42 $52.62 14,936
2019-05-20 $52.65 $52.93 $52.50 $52.65 $51.86 29,964
2019-05-17 $53.56 $54.04 $53.12 $53.12 $52.33 15,899
2019-05-16 $53.98 $54.56 $53.98 $54.07 $53.26 13,965
2019-05-15 $53.28 $53.95 $53.28 $53.86 $53.06 39,796
2019-05-14 $53.22 $53.91 $53.22 $53.64 $52.84 25,655
2019-05-13 $54.13 $54.13 $52.90 $53.07 $52.28 31,666
2019-05-10 $55.17 $55.48 $54.21 $55.41 $54.58 80,460
2019-05-09 $55.91 $55.91 $54.95 $55.49 $54.66 70,296
2019-05-08 $56.85 $57.20 $56.63 $56.82 $55.97 50,458
2019-05-07 $57.56 $57.62 $56.45 $56.92 $56.07 98,820
2019-05-06 $57.65 $58.21 $57.30 $58.06 $57.19 53,956
2019-05-03 $57.96 $58.82 $57.59 $58.75 $57.87 151,955
2019-05-02 $58.67 $59.24 $58.22 $58.70 $57.82 16,116
2019-05-01 $59.32 $59.61 $58.77 $58.77 $57.89 27,678
2019-04-30 $59.76 $59.76 $58.57 $59.29 $58.41 14,340
2019-04-29 $59.16 $59.76 $59.16 $59.56 $58.67 15,250
2019-04-26 $59.54 $59.54 $59.00 $59.26 $58.38 37,363
2019-04-25 $60.29 $60.29 $58.96 $59.54 $58.65 28,686
2019-04-24 $60.41 $60.92 $60.41 $60.69 $59.78 35,526
2019-04-23 $60.07 $60.46 $60.01 $60.45 $59.55 16,704
2019-04-22 $59.76 $60.11 $59.76 $60.04 $59.14 47,456
2019-04-18 $60.16 $60.19 $59.68 $59.85 $58.96 43,423
2019-04-17 $60.59 $60.71 $60.03 $60.05 $59.15 30,202
2019-04-16 $60.08 $60.45 $60.02 $60.39 $59.49 25,081
2019-04-15 $59.94 $60.07 $59.59 $59.89 $59.00 34,821
2019-04-12 $59.53 $59.90 $59.51 $59.90 $59.01 6,608
2019-04-11 $59.32 $59.32 $58.99 $59.19 $58.31 188,645
2019-04-10 $58.45 $59.22 $58.44 $59.22 $58.34 18,863
2019-04-09 $58.49 $58.82 $58.36 $58.37 $57.50 15,223
2019-04-08 $58.34 $58.72 $57.96 $58.72 $57.84 35,078
2019-04-05 $58.38 $58.58 $58.34 $58.44 $57.57 10,122
2019-04-04 $58.59 $58.74 $57.79 $58.19 $57.32 15,924
2019-04-03 $58.23 $58.84 $58.23 $58.42 $57.55 23,375
2019-04-02 $57.75 $58.04 $57.74 $57.93 $57.07 21,068
2019-04-01 $57.00 $57.59 $56.98 $57.59 $56.73 171,161
2019-03-29 $56.38 $56.60 $56.24 $56.47 $55.63 48,090
2019-03-28 $55.62 $56.24 $55.62 $56.01 $55.17 57,295
2019-03-27 $55.64 $55.79 $54.98 $55.55 $54.72 25,500
2019-03-26 $55.34 $55.83 $55.31 $55.63 $54.80 7,968
2019-03-25 $55.08 $55.20 $54.68 $55.06 $54.24 51,883
2019-03-22 $56.56 $56.76 $55.26 $55.26 $54.44 22,412
2019-03-21 $55.89 $56.85 $55.88 $56.74 $55.89 11,000
2019-03-20 $55.91 $55.95 $55.24 $55.52 $54.69 13,099
2019-03-19 $56.41 $56.56 $55.95 $56.01 $55.13 14,288
2019-03-18 $56.26 $56.68 $55.99 $56.30 $55.42 36,705
2019-03-15 $56.11 $56.56 $56.11 $56.37 $55.49 42,126
2019-03-14 $55.84 $56.10 $55.80 $55.90 $55.03 37,654
2019-03-13 $55.85 $56.29 $55.78 $55.90 $55.03 15,162
2019-03-12 $55.87 $55.87 $55.42 $55.54 $54.67 43,579
2019-03-11 $54.86 $55.94 $54.86 $55.88 $55.01 73,815
2019-03-08 $54.38 $54.85 $54.20 $54.79 $53.94 75,537
2019-03-07 $55.48 $55.48 $54.86 $54.94 $54.08 192,751
2019-03-06 $56.26 $56.26 $55.45 $55.57 $54.70 12,738
2019-03-05 $57.09 $57.09 $56.17 $56.22 $55.34 336,763
2019-03-04 $57.54 $57.59 $56.54 $57.01 $56.12 69,780
2019-03-01 $57.39 $57.54 $57.16 $57.24 $56.35 19,023
2019-02-28 $57.49 $57.49 $57.16 $57.16 $56.27 23,118
2019-02-27 $57.30 $57.53 $57.02 $57.50 $56.60 28,819
2019-02-26 $57.30 $57.61 $57.30 $57.37 $56.48 17,867
2019-02-25 $57.64 $57.70 $57.42 $57.46 $56.56 121,228
2019-02-22 $56.33 $57.25 $56.33 $57.19 $56.30 1,014,017
2019-02-21 $56.28 $56.28 $55.87 $56.09 $55.22 28,958
2019-02-20 $56.22 $56.50 $56.17 $56.34 $55.46 52,296
2019-02-19 $55.50 $56.24 $55.50 $56.07 $55.20 38,743
2019-02-15 $55.04 $55.58 $55.04 $55.58 $54.71 27,067
2019-02-14 $54.03 $54.72 $54.03 $54.50 $53.65 83,115
2019-02-13 $53.67 $54.03 $53.67 $54.00 $53.16 3,895
2019-02-12 $53.41 $53.65 $53.41 $53.59 $52.75 6,676
2019-02-11 $52.67 $53.18 $52.64 $53.18 $52.35 4,716
2019-02-08 $51.84 $52.56 $51.84 $52.55 $51.73 6,167
2019-02-07 $51.78 $51.78 $50.92 $51.14 $50.34 8,577
2019-02-06 $51.77 $52.13 $51.77 $52.11 $51.30 18,622
2019-02-05 $51.57 $51.75 $51.47 $51.47 $50.67 6,839
2019-02-04 $51.39 $51.57 $51.29 $51.56 $50.76 19,706
2019-02-01 $51.23 $51.46 $51.12 $51.31 $50.51 40,634
2019-01-31 $50.34 $51.09 $50.34 $51.06 $50.26 45,278
2019-01-30 $49.99 $50.38 $49.67 $50.26 $49.48 4,255
2019-01-29 $50.59 $50.77 $50.27 $50.27 $49.49 2,943
2019-01-28 $50.46 $50.64 $50.25 $50.56 $49.77 3,789
2019-01-25 $50.71 $51.13 $50.71 $50.90 $50.11 2,838
2019-01-24 $49.75 $50.45 $49.75 $50.36 $49.57 4,256
2019-01-23 $50.16 $50.16 $49.52 $49.77 $48.99 3,181
2019-01-22 $50.00 $50.05 $49.29 $49.38 $48.61 14,899
2019-01-18 $49.99 $50.61 $49.99 $50.46 $49.67 6,747
2019-01-17 $49.55 $49.93 $49.44 $49.79 $49.01 10,624
2019-01-16 $50.03 $50.13 $49.78 $49.80 $49.02 12,978
2019-01-15 $49.30 $49.89 $49.30 $49.83 $49.05 4,591
2019-01-14 $49.51 $49.51 $49.13 $49.26 $48.49 3,718
2019-01-11 $49.41 $49.81 $49.34 $49.70 $48.92 7,089
2019-01-10 $49.04 $49.67 $49.04 $49.67 $48.90 6,694
2019-01-09 $49.19 $49.50 $49.12 $49.22 $48.45 4,467
2019-01-08 $48.91 $49.09 $48.45 $49.06 $48.29 7,405
2019-01-07 $47.75 $48.63 $47.75 $48.37 $47.62 23,028
2019-01-04 $47.34 $47.52 $47.34 $47.50 $46.76 995
2019-01-03 $46.38 $46.64 $45.96 $45.96 $45.24 15,630
2019-01-02 $46.64 $47.68 $46.64 $47.39 $46.65 6,368
2018-12-31 $47.04 $47.33 $46.79 $47.25 $46.51 36,791
2018-12-28 $46.78 $47.46 $46.39 $46.79 $46.06 7,112
2018-12-27 $45.81 $46.49 $45.36 $46.49 $45.77 4,824
2018-12-26 $44.33 $46.10 $44.25 $46.08 $45.36 20,203
2018-12-24 $44.93 $44.95 $44.15 $44.15 $43.46 18,169
2018-12-21 $46.95 $47.04 $45.18 $45.18 $44.48 25,288
2018-12-20 $47.19 $47.49 $46.06 $46.67 $45.94 51,386
2018-12-19 $48.11 $48.72 $47.09 $47.36 $46.62 13,676
2018-12-18 $48.44 $48.53 $47.92 $48.05 $47.30 22,948
2018-12-17 $49.35 $49.35 $47.95 $48.16 $47.41 12,254
2018-12-14 $49.87 $50.10 $49.33 $49.47 $48.66 12,597
2018-12-13 $51.33 $51.50 $50.40 $50.44 $49.62 16,045
2018-12-12 $51.03 $51.41 $50.88 $50.88 $50.05 3,658
2018-12-11 $50.47 $50.84 $49.95 $50.13 $49.31 12,352
2018-12-10 $49.09 $50.07 $48.95 $49.98 $49.16 24,428
2018-12-07 $50.87 $51.10 $49.27 $49.38 $48.57 10,013
2018-12-06 $49.77 $51.01 $49.41 $51.01 $50.18 15,686
2018-12-04 $52.08 $52.08 $50.44 $50.45 $49.63 5,237
2018-12-03 $52.19 $52.26 $51.84 $52.15 $51.30 22,347
2018-11-30 $51.11 $51.23 $50.90 $51.23 $50.39 40,307
2018-11-29 $51.24 $51.37 $50.89 $51.05 $50.22 10,108
2018-11-28 $50.48 $51.29 $50.30 $51.27 $50.43 4,922
2018-11-27 $50.00 $50.10 $49.72 $49.92 $49.10 37,585
2018-11-26 $49.45 $50.08 $49.45 $50.08 $49.26 3,403
2018-11-23 $48.98 $49.55 $48.98 $49.39 $48.58 4,580
2018-11-21 $49.00 $49.44 $48.96 $49.17 $48.37 16,291
2018-11-20 $48.86 $49.57 $48.44 $48.71 $47.91 193,668
2018-11-19 $50.94 $51.05 $49.65 $49.65 $48.84 9,458
2018-11-16 $51.05 $51.33 $50.86 $51.22 $50.38 5,067
2018-11-15 $50.57 $51.50 $50.34 $51.46 $50.62 14,794
2018-11-14 $51.08 $51.08 $50.37 $50.39 $49.57 3,006
2018-11-13 $50.60 $51.31 $50.50 $50.59 $49.76 4,372
2018-11-12 $52.12 $52.12 $50.49 $50.49 $49.67 6,556
2018-11-09 $53.18 $53.28 $52.46 $52.96 $52.09 5,793
2018-11-08 $53.16 $53.39 $52.99 $53.39 $52.52 12,424
2018-11-07 $52.50 $53.31 $52.04 $53.29 $52.42 38,622
2018-11-06 $52.01 $52.17 $51.75 $52.12 $51.27 8,025
2018-11-05 $52.16 $52.16 $51.50 $51.82 $50.97 4,596
2018-11-02 $52.01 $52.50 $51.52 $52.11 $51.26 17,164
2018-11-01 $50.50 $51.76 $50.50 $51.65 $50.81 42,892
2018-10-31 $49.70 $50.81 $49.65 $50.22 $49.40 33,642
2018-10-30 $48.08 $49.02 $48.08 $48.61 $47.82 3,528
2018-10-29 $49.55 $49.81 $47.49 $47.75 $46.97 4,904
2018-10-26 $49.39 $49.88 $48.54 $49.83 $49.02 5,725
2018-10-25 $49.31 $50.42 $49.31 $50.33 $49.51 6,350
2018-10-24 $50.35 $50.44 $48.88 $48.88 $48.08 4,916
2018-10-23 $49.96 $50.67 $49.18 $50.49 $49.67 5,464
2018-10-22 $50.70 $51.19 $50.70 $50.81 $49.98 4,451
2018-10-19 $51.35 $51.62 $50.61 $50.61 $49.78 3,158
2018-10-18 $51.67 $51.67 $51.02 $51.12 $50.29 2,285
2018-10-17 $51.53 $51.70 $51.10 $51.70 $50.86 4,694
2018-10-16 $50.07 $51.37 $50.07 $51.37 $50.53 4,606
2018-10-15 $49.93 $50.23 $49.56 $50.00 $49.18 13,096
2018-10-12 $49.84 $49.85 $49.20 $49.64 $48.83 20,652
2018-10-11 $49.60 $49.85 $48.90 $48.93 $48.13 14,890
2018-10-10 $51.55 $51.55 $49.73 $49.73 $48.92 5,049
2018-10-09 $51.83 $51.97 $51.48 $51.57 $50.73 1,911
2018-10-08 $52.41 $52.41 $51.50 $51.97 $51.12 6,585
2018-10-05 $53.55 $53.55 $52.34 $52.58 $51.72 3,941
2018-10-04 $54.20 $54.20 $53.45 $53.59 $52.71 4,719
2018-10-03 $54.15 $54.45 $54.13 $54.35 $53.46 5,270
2018-10-02 $54.14 $54.28 $53.96 $53.97 $53.09 5,272
2018-10-01 $55.18 $55.18 $54.15 $54.22 $53.33 7,728
2018-09-28 $54.87 $55.18 $54.82 $55.10 $54.20 5,345
2018-09-27 $54.82 $55.10 $54.81 $54.81 $53.91 6,618
2018-09-26 $55.45 $55.45 $54.71 $54.71 $53.82 4,734
2018-09-25 $55.50 $55.66 $55.20 $55.46 $54.50 20,857
2018-09-24 $54.95 $55.35 $54.85 $55.34 $54.38 6,371
2018-09-21 $55.43 $55.43 $55.08 $55.08 $54.12 5,408
2018-09-20 $54.90 $55.35 $54.86 $55.35 $54.39 7,232
2018-09-19 $54.68 $54.75 $54.45 $54.67 $53.72 9,052
2018-09-18 $54.80 $54.90 $54.80 $54.88 $53.93 1,018
2018-09-17 $55.08 $55.08 $54.66 $54.83 $53.88 2,893
2018-09-14 $55.32 $55.32 $54.88 $55.08 $54.12 4,235
2018-09-13 $55.31 $55.31 $55.00 $55.11 $54.15 2,521
2018-09-12 $54.87 $55.01 $54.38 $55.01 $54.05 2,405
2018-09-11 $54.99 $55.10 $54.68 $54.92 $53.96 5,799
2018-09-10 $54.87 $55.14 $54.87 $55.14 $54.18 3,831
2018-09-07 $55.08 $55.43 $54.73 $54.73 $53.78 4,188
2018-09-06 $55.13 $55.13 $54.54 $54.58 $53.63 5,438
2018-09-05 $55.65 $55.71 $55.06 $55.11 $54.15 2,736
2018-09-04 $56.15 $56.15 $55.72 $55.90 $54.93 10,553
2018-08-31 $56.35 $56.45 $56.23 $56.34 $55.36 32,494
2018-08-30 $56.44 $56.70 $56.02 $56.10 $55.12 4,267
2018-08-29 $56.06 $56.32 $56.06 $56.25 $55.27 2,937
2018-08-28 $55.83 $56.10 $55.83 $56.07 $55.09 4,879
2018-08-27 $55.61 $56.00 $55.57 $55.82 $54.85 11,082
2018-08-24 $54.85 $55.54 $54.85 $55.54 $54.57 1,796
2018-08-23 $54.50 $54.66 $54.26 $54.53 $53.58 4,091
2018-08-22 $53.98 $54.21 $53.84 $54.18 $53.24 4,585
2018-08-21 $54.00 $54.19 $54.00 $54.04 $53.10 1,879
2018-08-20 $53.53 $53.79 $53.42 $53.74 $52.81 2,234
2018-08-17 $52.84 $53.52 $52.84 $53.38 $52.45 19,516
2018-08-16 $53.01 $53.32 $52.95 $53.00 $52.08 2,481
2018-08-15 $52.75 $52.75 $51.99 $52.35 $51.44 17,685
2018-08-14 $52.87 $53.06 $52.87 $53.01 $52.09 2,785
2018-08-13 $52.79 $53.22 $52.73 $52.75 $51.83 3,106
2018-08-10 $53.02 $53.03 $52.68 $52.68 $51.76 2,029
2018-08-09 $52.75 $53.41 $52.75 $53.23 $52.30 1,451
2018-08-08 $53.23 $53.23 $52.50 $52.71 $51.79 13,869
2018-08-07 $51.80 $53.32 $51.80 $53.16 $52.24 4,068
2018-08-06 $51.80 $52.72 $51.80 $52.72 $51.80 59,626
2018-08-03 $52.11 $52.23 $51.82 $51.82 $50.92 2,637
2018-08-02 $51.49 $52.19 $51.49 $52.13 $51.22 14,060
2018-08-01 $51.84 $52.12 $51.47 $51.62 $50.72 2,635
2018-07-31 $51.39 $51.88 $51.30 $51.70 $50.80 5,771
2018-07-30 $52.40 $52.40 $51.35 $51.39 $50.50 3,472
2018-07-27 $53.40 $53.40 $52.27 $52.35 $51.44 10,967
2018-07-26 $53.15 $53.67 $53.09 $53.51 $52.58 1,844
2018-07-25 $53.12 $53.23 $53.12 $53.23 $52.30 1,262
2018-07-24 $53.05 $53.08 $52.60 $52.60 $51.69 985
2018-07-23 $53.20 $53.20 $52.62 $52.84 $51.92 8,717
2018-07-20 $53.72 $53.72 $53.33 $53.33 $52.40 8,278
2018-07-19 $54.12 $54.27 $53.86 $53.86 $52.92 2,238
2018-07-18 $54.03 $54.28 $54.00 $54.24 $53.30 3,354
2018-07-17 $53.84 $54.28 $53.77 $54.12 $53.18 13,112
2018-07-16 $54.17 $54.46 $53.89 $53.95 $53.01 3,377
2018-07-13 $54.70 $54.91 $53.92 $54.12 $53.18 104,152
2018-07-12 $54.18 $54.80 $54.18 $54.74 $53.79 6,046
2018-07-11 $53.75 $54.07 $53.61 $53.92 $52.98 28,897
2018-07-10 $53.98 $54.11 $53.89 $54.05 $53.11 12,952
2018-07-09 $53.87 $53.97 $53.48 $53.87 $52.93 3,174
2018-07-06 $53.39 $53.67 $53.39 $53.67 $52.74 1,102
2018-07-05 $52.53 $52.99 $52.34 $52.99 $52.07 4,190
2018-07-03 $52.87 $52.96 $52.31 $52.31 $51.40 5,926
2018-07-02 $52.05 $52.78 $51.85 $52.77 $51.85 31,185
2018-06-29 $52.28 $52.64 $52.28 $52.33 $51.42 15,822
2018-06-28 $51.30 $52.14 $51.19 $52.11 $51.20 13,037
2018-06-27 $52.17 $52.17 $51.27 $51.27 $50.38 14,829
2018-06-26 $51.66 $52.14 $51.64 $51.92 $51.02 12,174
2018-06-25 $52.41 $52.41 $51.35 $51.63 $50.61 14,166
2018-06-22 $53.11 $53.11 $52.47 $52.52 $51.49 2,008
2018-06-21 $53.65 $53.65 $52.97 $52.97 $51.93 4,383
2018-06-20 $53.38 $53.86 $53.38 $53.63 $52.57 6,209
2018-06-19 $52.98 $53.17 $52.71 $53.17 $52.12 7,876
2018-06-18 $53.47 $53.55 $53.14 $53.55 $52.49 6,962
2018-06-15 $53.54 $53.75 $53.15 $53.75 $52.69 9,781
2018-06-14 $53.59 $54.01 $53.59 $53.80 $52.74 10,613
2018-06-13 $53.55 $53.74 $53.43 $53.49 $52.44 8,280
2018-06-12 $52.79 $53.15 $52.75 $53.15 $52.10 69,077
2018-06-11 $52.54 $52.82 $52.54 $52.73 $51.69 413,639
2018-06-08 $52.41 $52.66 $52.14 $52.61 $51.57 11,300
2018-06-07 $52.91 $52.91 $52.32 $52.59 $51.55 2,259
2018-06-06 $52.90 $52.96 $52.62 $52.96 $51.92 492,746
2018-06-05 $52.40 $52.61 $52.38 $52.61 $51.57 6,002
2018-06-04 $52.20 $52.31 $51.79 $52.30 $51.27 27,493
2018-06-01 $51.65 $52.03 $51.65 $51.97 $50.95 4,691
2018-05-31 $51.82 $51.86 $51.13 $51.21 $50.20 21,990
2018-05-30 $52.16 $52.17 $51.76 $51.76 $50.74 13,154
2018-05-29 $52.14 $52.30 $51.72 $51.96 $50.94 10,183
2018-05-25 $52.09 $52.50 $52.09 $52.38 $51.35 5,886
2018-05-24 $51.96 $52.23 $51.96 $52.12 $51.09 19,497
2018-05-23 $51.91 $52.34 $51.91 $52.34 $51.31 13,408
2018-05-22 $52.46 $52.58 $52.13 $52.13 $51.10 6,744
2018-05-21 $52.16 $52.46 $52.12 $52.33 $51.30 5,481
2018-05-18 $51.83 $52.07 $51.83 $51.84 $50.82 8,190
2018-05-17 $51.80 $51.96 $51.78 $51.80 $50.78 2,848
2018-05-16 $52.11 $52.23 $51.91 $52.11 $51.08 18,922
2018-05-15 $51.97 $52.04 $51.55 $52.03 $51.00 32,403
2018-05-14 $52.81 $52.95 $52.10 $52.21 $51.18 38,021
2018-05-11 $52.67 $52.67 $52.44 $52.46 $51.43 19,169
2018-05-10 $52.67 $52.88 $52.46 $52.70 $51.66 437,400
2018-05-09 $52.53 $52.69 $52.31 $52.61 $51.57 3,220
2018-05-08 $52.13 $52.70 $52.13 $52.60 $51.56 3,421
2018-05-07 $51.51 $52.36 $51.51 $52.08 $51.05 11,740
2018-05-04 $50.83 $51.38 $50.83 $51.34 $50.33 2,880
2018-05-03 $50.95 $51.28 $50.51 $51.20 $50.19 11,744
2018-05-02 $51.74 $52.03 $51.24 $51.24 $50.23 14,505
2018-05-01 $51.19 $51.19 $50.52 $51.12 $50.11 7,542
2018-04-30 $52.05 $52.05 $51.65 $51.75 $50.73 6,205
2018-04-27 $52.16 $52.16 $51.68 $51.86 $50.84 2,548
2018-04-26 $51.67 $52.05 $51.67 $51.93 $50.91 4,134
2018-04-25 $52.27 $52.27 $51.33 $51.80 $50.78 246,074
2018-04-24 $53.30 $53.30 $52.13 $52.41 $51.38 13,724
2018-04-23 $52.96 $53.03 $52.40 $52.48 $51.45 4,145
2018-04-20 $52.98 $52.98 $52.69 $52.84 $51.80 1,830
2018-04-19 $53.07 $53.07 $52.82 $52.92 $51.88 3,906
2018-04-18 $53.03 $53.20 $52.86 $53.20 $52.15 1,569
2018-04-17 $52.24 $53.29 $52.05 $53.18 $52.13 8,234
2018-04-16 $52.08 $52.08 $51.61 $51.88 $50.86 7,825
2018-04-13 $52.92 $52.92 $52.12 $52.26 $51.23 4,052
2018-04-12 $52.83 $53.02 $52.78 $52.92 $51.88 17,143
2018-04-11 $51.79 $52.49 $51.79 $52.17 $51.14 16,259
2018-04-10 $51.66 $52.13 $51.57 $51.97 $50.95 5,897
2018-04-09 $51.36 $51.55 $51.01 $51.01 $50.01 17,976
2018-04-06 $51.67 $51.67 $50.67 $50.67 $49.67 9,067
2018-04-05 $52.33 $52.33 $51.85 $51.95 $50.93 2,645
2018-04-04 $50.25 $51.53 $50.25 $51.53 $50.51 4,978
2018-04-03 $50.80 $51.06 $50.54 $50.83 $49.83 6,247
2018-04-02 $51.23 $51.23 $50.21 $50.57 $49.57 2,745
2018-03-29 $50.79 $51.51 $50.57 $51.50 $50.49 26,471
2018-03-28 $51.35 $51.35 $50.41 $50.44 $49.45 7,614
2018-03-27 $52.66 $52.66 $51.33 $51.41 $50.40 5,114
2018-03-26 $52.02 $52.59 $51.80 $52.57 $51.53 4,667
2018-03-23 $52.57 $52.57 $51.51 $51.51 $50.50 8,803
2018-03-22 $53.25 $53.25 $52.49 $52.49 $51.46 3,624
2018-03-21 $53.47 $53.99 $53.28 $53.64 $52.50 4,738
2018-03-20 $53.61 $53.76 $53.45 $53.54 $52.40 12,491
2018-03-19 $53.59 $53.79 $52.75 $53.27 $52.13 10,035
2018-03-16 $54.33 $54.48 $54.21 $54.21 $53.05 15,666
2018-03-15 $54.69 $54.69 $54.20 $54.40 $53.24 5,925
2018-03-14 $54.77 $55.01 $54.50 $54.60 $53.44 106,587
2018-03-13 $55.09 $55.29 $54.54 $54.54 $53.38 6,696
2018-03-12 $54.87 $55.18 $54.87 $54.92 $53.75 6,773
2018-03-09 $53.69 $54.30 $53.69 $54.28 $53.12 5,192
2018-03-08 $53.71 $53.72 $53.26 $53.58 $52.44 227,875
2018-03-07 $52.60 $53.59 $52.60 $53.50 $52.36 8,750
2018-03-06 $52.52 $53.09 $52.52 $53.05 $51.92 6,608
2018-03-05 $51.55 $52.37 $51.55 $52.30 $51.18 10,591
2018-03-02 $50.28 $51.57 $50.28 $51.57 $50.47 3,002
2018-03-01 $51.21 $51.21 $50.64 $50.79 $49.71 5,047
2018-02-28 $51.70 $52.05 $51.31 $51.50 $50.40 10,954
2018-02-27 $52.18 $52.30 $51.64 $51.64 $50.54 4,071
2018-02-26 $51.36 $51.94 $51.36 $51.86 $50.75 6,796
2018-02-23 $50.45 $51.00 $50.29 $51.00 $49.91 1,814
2018-02-22 $50.78 $50.81 $50.23 $50.23 $49.16 2,650
2018-02-21 $51.18 $51.28 $51.02 $51.09 $50.00 251,899
2018-02-20 $50.81 $51.37 $50.70 $50.92 $49.83 57,438
2018-02-16 $51.32 $51.72 $51.32 $51.46 $50.36 3,946
2018-02-15 $51.59 $51.88 $51.14 $51.88 $50.77 7,040
2018-02-14 $49.99 $51.04 $49.99 $50.98 $49.89 11,802
2018-02-13 $49.74 $50.20 $49.52 $50.16 $49.09 7,185
2018-02-12 $49.41 $50.01 $49.28 $49.68 $48.62 2,430
2018-02-09 $49.02 $49.36 $47.72 $49.08 $48.03 8,467
2018-02-08 $49.97 $49.97 $48.57 $48.57 $47.53 7,773
2018-02-07 $49.89 $50.28 $49.58 $49.95 $48.88 10,472
2018-02-06 $48.03 $49.91 $47.60 $49.78 $48.72 36,801
2018-02-05 $49.87 $50.20 $48.39 $48.39 $47.36 18,801
2018-02-02 $50.62 $50.99 $50.59 $50.59 $49.51 3,015
2018-02-01 $49.98 $50.74 $49.98 $50.69 $49.61 4,317
2018-01-31 $50.14 $50.38 $50.14 $50.34 $49.27 10,807
2018-01-30 $49.79 $50.47 $49.79 $50.47 $49.39 3,039
2018-01-29 $50.24 $50.40 $50.12 $50.14 $49.07 6,229
2018-01-26 $50.04 $50.26 $50.04 $50.24 $49.17 4,522
2018-01-25 $50.02 $50.02 $49.63 $49.65 $48.59 14,716
2018-01-24 $50.19 $50.27 $49.66 $49.81 $48.75 5,680
2018-01-23 $50.05 $50.23 $50.05 $50.17 $49.10 2,235
2018-01-22 $50.24 $50.24 $49.83 $49.99 $48.92 2,926
2018-01-19 $50.18 $50.33 $50.18 $50.27 $49.20 3,919
2018-01-18 $50.43 $50.43 $50.32 $50.32 $49.25 1,440
2018-01-17 $50.24 $50.51 $50.10 $50.49 $49.41 3,764
2018-01-16 $50.66 $50.66 $49.85 $49.99 $48.92 10,996
2018-01-12 $50.40 $50.55 $50.35 $50.52 $49.44 5,644
2018-01-11 $49.56 $49.92 $49.56 $49.92 $48.86 3,753
2018-01-10 $49.32 $49.49 $49.27 $49.36 $48.31 9,790
2018-01-09 $50.08 $50.08 $49.59 $49.59 $48.53 4,841
2018-01-08 $49.28 $50.01 $49.28 $50.01 $48.94 5,461
2018-01-05 $49.34 $49.44 $49.22 $49.39 $48.34 72,349
2018-01-04 $49.26 $49.30 $49.11 $49.16 $48.11 3,233
2018-01-03 $48.81 $48.81 $48.80 $48.80 $47.76 537
2018-01-02 $48.39 $48.72 $48.39 $48.72 $47.68 3,654
2017-12-29 $48.20 $48.48 $48.17 $48.48 $47.45 1,042
2017-12-28 $48.61 $48.61 $48.56 $48.56 $47.52 403
2017-12-27 $48.41 $48.68 $48.41 $48.68 $47.64 703
2017-12-26 $48.68 $48.68 $48.43 $48.43 $47.40 938
2017-12-22 $48.83 $48.85 $48.83 $48.85 $47.81 699
2017-12-21 $49.01 $49.09 $48.98 $48.99 $47.94 2,113
2017-12-20 $49.17 $49.17 $48.59 $48.88 $47.84 3,560
2017-12-19 $48.89 $49.20 $48.89 $49.20 $48.15 3,873
2017-12-18 $49.13 $49.13 $48.93 $48.98 $47.86 11,329
2017-12-15 $48.49 $48.88 $48.22 $48.71 $47.60 3,734
2017-12-14 $48.65 $48.71 $48.52 $48.52 $47.41 1,702
2017-12-13 $48.97 $49.01 $48.86 $48.99 $47.87 3,184
2017-12-12 $48.47 $48.47 $48.35 $48.35 $47.25 2,143
2017-12-11 $48.25 $48.46 $48.25 $48.46 $47.35 660
2017-12-08 $48.10 $48.30 $48.05 $48.05 $46.95 3,917
2017-12-07 $47.70 $47.89 $47.66 $47.89 $46.80 5,187
2017-12-06 $47.49 $47.69 $47.36 $47.45 $46.37 3,028
2017-12-05 $47.98 $48.10 $47.73 $47.73 $46.64 1,632
2017-12-04 $48.35 $48.49 $47.97 $47.97 $46.87 5,670
2017-12-01 $48.82 $48.82 $47.65 $48.51 $47.40 67,764
2017-11-30 $48.75 $48.97 $48.69 $48.84 $47.72 4,557
2017-11-29 $49.29 $49.29 $48.75 $48.98 $47.86 2,936
2017-11-28 $48.80 $49.12 $48.80 $49.12 $48.00 6,453
2017-11-27 $48.58 $48.69 $48.56 $48.62 $47.51 4,860
2017-11-24 $48.50 $48.60 $48.50 $48.60 $47.49 1,948
2017-11-22 $48.40 $48.52 $48.40 $48.47 $47.36 873
2017-11-21 $48.29 $48.57 $48.29 $48.34 $47.24 3,680
2017-11-20 $47.35 $47.84 $47.35 $47.79 $46.70 3,088
2017-11-17 $46.92 $47.37 $46.92 $47.37 $46.28 7,445
2017-11-16 $46.67 $47.04 $46.67 $47.03 $45.96 4,554
2017-11-15 $45.90 $46.24 $45.90 $46.12 $45.07 2,273
2017-11-14 $46.15 $46.39 $46.15 $46.31 $45.25 2,881
2017-11-13 $45.82 $46.13 $45.80 $46.13 $45.08 3,316
2017-11-10 $45.52 $45.94 $45.52 $45.94 $44.89 3,949
2017-11-09 $45.66 $45.76 $45.60 $45.69 $44.65 1,698
2017-11-08 $46.00 $46.49 $46.00 $46.41 $45.35 6,539
2017-11-07 $46.16 $46.16 $45.91 $45.91 $44.86 1,315
2017-11-06 $46.09 $46.26 $45.91 $46.24 $45.19 5,663
2017-11-03 $45.77 $46.00 $45.52 $46.00 $44.95 8,539
2017-11-02 $45.72 $45.72 $45.36 $45.40 $44.36 223,794
2017-11-01 $46.69 $46.85 $46.25 $46.41 $45.35 8,948
2017-10-31 $46.38 $46.45 $46.26 $46.43 $45.37 51,104
2017-10-30 $46.14 $46.22 $45.95 $46.16 $45.11 7,455
2017-10-27 $46.30 $46.30 $46.14 $46.14 $45.09 754
2017-10-26 $46.15 $46.29 $46.13 $46.24 $45.18 8,188
2017-10-25 $46.39 $46.52 $46.24 $46.28 $45.22 2,799
2017-10-24 $46.71 $46.94 $46.71 $46.84 $45.77 5,324
2017-10-23 $46.56 $46.77 $46.45 $46.52 $45.46 56,699
2017-10-20 $46.39 $46.64 $46.39 $46.56 $45.50 4,576
2017-10-19 $45.96 $46.24 $45.73 $46.12 $45.07 8,906
2017-10-18 $46.18 $46.18 $45.95 $46.15 $45.10 7,427
2017-10-17 $46.11 $46.15 $45.94 $46.03 $44.98 9,555
2017-10-16 $46.17 $46.17 $46.06 $46.06 $45.01 1,020
2017-10-13 $46.39 $46.49 $46.39 $46.44 $45.38 1,255
2017-10-12 $46.36 $46.48 $46.32 $46.40 $45.34 3,893
2017-10-11 $46.58 $46.58 $46.58 $46.58 $45.52 415
2017-10-10 $47.02 $47.02 $46.74 $46.74 $45.67 3,308
2017-10-09 $46.96 $46.96 $46.93 $46.95 $45.88 1,644
2017-10-06 $46.72 $47.08 $46.65 $47.04 $45.97 1,711
2017-10-05 $46.76 $46.78 $46.63 $46.75 $45.69 939
2017-10-04 $46.67 $46.72 $46.55 $46.66 $45.59 4,189
2017-10-03 $46.85 $46.85 $46.48 $46.61 $45.55 2,058
2017-10-02 $46.38 $46.66 $46.38 $46.66 $45.59 2,160
2017-09-29 $45.85 $46.13 $45.85 $46.13 $45.08 1,253
2017-09-28 $45.88 $45.88 $45.83 $45.84 $44.79 1,124
2017-09-27 $45.61 $46.18 $45.61 $46.14 $45.09 7,539
2017-09-26 $45.50 $45.62 $45.32 $45.34 $44.30 4,127
2017-09-25 $45.73 $45.82 $45.23 $45.42 $44.30 13,682
2017-09-22 $45.85 $45.97 $45.85 $45.97 $44.84 3,862
2017-09-21 $45.69 $45.80 $45.65 $45.66 $44.54 3,232
2017-09-20 $46.01 $46.01 $45.62 $45.81 $44.68 2,532
2017-09-19 $46.04 $46.08 $45.88 $45.94 $44.81 6,613
2017-09-18 $45.88 $46.10 $45.88 $46.08 $44.95 1,405
2017-09-15 $45.25 $45.70 $45.25 $45.70 $44.58 3,757
2017-09-14 $45.21 $45.21 $45.21 $45.21 $44.10 363
2017-09-13 $45.43 $45.52 $45.42 $45.42 $44.30 3,769
2017-09-12 $45.46 $45.59 $45.46 $45.57 $44.45 1,271
2017-09-11 $45.37 $45.41 $45.35 $45.35 $44.23 1,549
2017-09-08 $44.76 $44.88 $44.76 $44.88 $43.78 613
2017-09-07 $45.08 $45.08 $44.91 $45.04 $43.93 132,364
2017-09-06 $45.33 $45.33 $45.06 $45.24 $44.13 5,663
2017-09-05 $45.67 $45.74 $45.14 $45.26 $44.15 7,104
2017-09-01 $45.85 $45.95 $45.76 $45.95 $44.82 3,977
2017-08-31 $45.59 $45.64 $45.36 $45.52 $44.40 6,079
2017-08-30 $45.20 $45.65 $45.17 $45.63 $44.51 4,786
2017-08-29 $44.86 $45.16 $44.73 $45.16 $44.05 2,883
2017-08-28 $45.22 $45.26 $45.15 $45.19 $44.08 2,515
2017-08-25 $45.29 $45.32 $45.11 $45.23 $44.12 1,659
2017-08-24 $45.00 $45.18 $45.00 $45.17 $44.06 2,912
2017-08-23 $44.71 $44.97 $44.69 $44.97 $43.86 2,630
2017-08-22 $44.65 $44.94 $44.65 $44.93 $43.82 22,512
2017-08-21 $44.16 $44.38 $44.16 $44.38 $43.29 2,869
2017-08-18 $44.52 $44.75 $44.42 $44.75 $43.65 2,125
2017-08-17 $45.20 $45.29 $44.61 $44.62 $43.52 7,010
2017-08-16 $45.16 $45.61 $45.16 $45.35 $44.23 4,979
2017-08-15 $45.57 $45.57 $45.22 $45.22 $44.11 12,000
2017-08-14 $45.00 $45.54 $45.00 $45.51 $44.39 8,057
2017-08-11 $44.42 $44.87 $44.42 $44.72 $43.62 9,817
2017-08-10 $45.25 $45.29 $44.44 $44.48 $43.39 10,603
2017-08-09 $45.82 $45.82 $45.32 $45.44 $44.32 59,451
2017-08-08 $45.87 $46.18 $45.85 $45.87 $44.74 12,297
2017-08-07 $45.90 $46.18 $45.90 $46.05 $44.92 239,999
2017-08-04 $46.42 $46.42 $45.92 $45.94 $44.81 4,975
2017-08-03 $46.18 $46.37 $46.14 $46.19 $45.05 3,281
2017-08-02 $46.75 $46.75 $46.07 $46.15 $45.01 18,690
2017-08-01 $46.36 $46.75 $46.36 $46.74 $45.59 17,886
2017-07-31 $46.64 $46.64 $46.30 $46.37 $45.23 2,093
2017-07-28 $46.55 $46.55 $46.38 $46.50 $45.36 5,272
2017-07-27 $47.27 $47.34 $46.36 $46.59 $45.44 3,502
2017-07-26 $47.56 $47.62 $47.28 $47.28 $46.12 12,799
2017-07-25 $47.55 $47.88 $47.45 $47.88 $46.70 4,649
2017-07-24 $47.14 $47.49 $47.10 $47.49 $46.32 2,639
2017-07-21 $47.04 $47.21 $46.98 $47.11 $45.95 2,752
2017-07-20 $47.09 $47.14 $46.88 $47.05 $45.89 6,443
2017-07-19 $46.64 $47.19 $46.64 $47.14 $45.98 6,540
2017-07-18 $46.20 $46.39 $46.20 $46.35 $45.21 3,805
2017-07-17 $46.64 $46.64 $46.44 $46.52 $45.38 9,780
2017-07-14 $46.65 $46.72 $46.54 $46.62 $45.47 4,684
2017-07-13 $46.95 $46.98 $46.81 $46.81 $45.66 4,346
2017-07-12 $46.92 $47.00 $46.73 $46.73 $45.58 5,330
2017-07-11 $46.57 $46.72 $46.51 $46.68 $45.53 2,706
2017-07-10 $46.40 $46.60 $46.34 $46.54 $45.39 2,251
2017-07-07 $45.66 $46.30 $45.66 $46.28 $45.14 56,140
2017-07-06 $45.72 $45.72 $45.44 $45.44 $44.32 3,471
2017-07-05 $45.82 $46.03 $45.71 $46.00 $44.87 9,116
2017-07-03 $46.01 $46.03 $45.83 $45.83 $44.70 3,143
2017-06-30 $46.08 $46.20 $45.84 $45.84 $44.71 4,527
2017-06-29 $46.83 $46.83 $45.75 $45.97 $44.84 11,462
2017-06-28 $46.53 $46.98 $46.53 $46.95 $45.79 21,791
2017-06-27 $47.02 $47.02 $46.40 $46.40 $45.26 13,887
2017-06-26 $47.54 $47.54 $46.92 $47.17 $45.95 5,854
2017-06-23 $47.33 $47.46 $47.26 $47.34 $46.11 7,333
2017-06-22 $46.53 $46.95 $46.51 $46.80 $45.59 6,608
2017-06-21 $46.65 $46.87 $46.57 $46.61 $45.40 3,632
2017-06-20 $46.91 $46.91 $46.62 $46.62 $45.41 3,126
2017-06-19 $46.76 $47.10 $46.76 $47.10 $45.88 8,083
2017-06-16 $46.47 $46.70 $46.45 $46.54 $45.33 9,693
2017-06-15 $46.13 $46.45 $45.91 $46.39 $45.19 124,940
2017-06-14 $46.97 $46.97 $46.26 $46.50 $45.29 3,110
2017-06-13 $46.47 $46.91 $46.46 $46.80 $45.59 6,930
2017-06-12 $46.36 $46.48 $45.67 $46.41 $45.21 15,946
2017-06-09 $47.68 $47.88 $46.05 $46.47 $45.26 35,340
2017-06-08 $47.17 $47.64 $47.06 $47.64 $46.40 6,676
2017-06-07 $47.54 $47.57 $47.10 $47.24 $46.01 4,382
2017-06-06 $47.18 $47.75 $47.18 $47.50 $46.27 9,571
2017-06-05 $47.23 $47.44 $47.19 $47.34 $46.11 6,249
2017-06-02 $47.22 $47.30 $47.07 $47.23 $46.01 5,372
2017-06-01 $46.14 $47.01 $46.00 $47.01 $45.79 129,399
2017-05-31 $45.15 $45.34 $44.79 $45.23 $44.06 13,580
2017-05-30 $45.40 $45.45 $45.20 $45.22 $44.05 4,612
2017-05-26 $45.02 $45.31 $45.02 $45.24 $44.07 2,100
2017-05-25 $45.13 $45.19 $45.03 $45.14 $43.97 6,688
2017-05-24 $44.86 $44.95 $44.68 $44.95 $43.78 11,328
2017-05-23 $45.25 $45.26 $44.93 $44.96 $43.79 13,978
2017-05-22 $44.62 $45.25 $44.62 $45.24 $44.07 4,146
2017-05-19 $44.25 $44.52 $44.22 $44.35 $43.20 27,696
2017-05-18 $44.05 $44.27 $43.74 $44.09 $42.95 7,950
2017-05-17 $45.41 $45.43 $44.50 $44.52 $43.37 11,566
2017-05-16 $45.72 $45.88 $45.58 $45.88 $44.69 50,193
2017-05-15 $45.59 $45.95 $45.59 $45.80 $44.61 9,717
2017-05-12 $45.35 $45.35 $45.03 $45.18 $44.00 4,346
2017-05-11 $45.64 $45.64 $45.20 $45.43 $44.25 5,210
2017-05-10 $45.33 $45.57 $45.24 $45.57 $44.38 2,308
2017-05-09 $45.10 $45.57 $45.10 $45.54 $44.36 12,533
2017-05-08 $45.27 $45.27 $44.99 $45.12 $43.95 5,849
2017-05-05 $44.72 $45.25 $44.72 $45.25 $44.08 3,775
2017-05-04 $44.77 $45.23 $44.77 $44.81 $43.65 43
2017-05-03 $44.89 $45.10 $44.71 $44.88 $43.72 60
2017-05-02 $45.09 $45.10 $44.92 $45.02 $43.85 4,279
2017-05-01 $44.91 $45.15 $44.81 $45.09 $43.92 7,944
2017-04-28 $44.82 $45.02 $44.82 $44.99 $43.82 22,403
2017-04-27 $44.90 $45.14 $44.90 $45.11 $43.94 11,058
2017-04-26 $45.01 $45.32 $45.01 $45.02 $43.85 4,132
2017-04-25 $45.19 $45.28 $45.15 $45.15 $43.98 5,150
2017-04-24 $44.66 $44.95 $44.62 $44.95 $43.78 4,822
2017-04-21 $44.31 $44.31 $44.15 $44.15 $43.00 7,570
2017-04-20 $43.97 $44.29 $43.97 $44.21 $43.06 11,124
2017-04-19 $44.00 $44.17 $43.92 $43.93 $42.79 5,083
2017-04-18 $44.01 $44.04 $43.98 $43.99 $42.85 9,233
2017-04-17 $43.70 $44.05 $43.70 $44.05 $42.91 8,999
2017-04-13 $44.16 $44.30 $43.78 $43.78 $42.64 7,151
2017-04-12 $44.25 $44.25 $43.96 $44.02 $42.88 7,860
2017-04-11 $44.41 $44.44 $44.16 $44.44 $43.29 2,044
2017-04-10 $44.59 $44.78 $44.54 $44.54 $43.38 6,429
2017-04-07 $44.74 $44.78 $44.59 $44.59 $43.43 4,374
2017-04-06 $44.31 $44.83 $44.31 $44.64 $43.48 4,375
2017-04-05 $45.00 $45.02 $44.21 $44.24 $43.09 9,541
2017-04-04 $44.90 $44.93 $44.81 $44.92 $43.75 2,111
2017-04-03 $45.51 $45.51 $44.79 $45.00 $43.83 5,855
2017-03-31 $45.52 $45.57 $45.39 $45.50 $44.32 4,936
2017-03-30 $45.44 $45.65 $45.44 $45.57 $44.39 5,220
2017-03-29 $45.45 $45.47 $45.33 $45.41 $44.23 1,449
2017-03-28 $45.60 $45.76 $45.40 $45.62 $44.44 9,216
2017-03-27 $44.98 $45.59 $44.92 $45.50 $44.32 11,916
2017-03-24 $45.39 $45.76 $45.35 $45.52 $44.34 17,413
2017-03-23 $45.30 $45.54 $45.29 $45.44 $44.21 191,548
2017-03-22 $45.00 $45.27 $44.83 $45.27 $44.04 5,322
2017-03-21 $45.84 $46.08 $44.97 $45.00 $43.78 26,310
2017-03-20 $45.64 $45.74 $45.61 $45.68 $44.44 55,211
2017-03-17 $45.63 $45.81 $45.63 $45.73 $44.49 5,599
2017-03-16 $45.49 $45.79 $45.48 $45.60 $44.36 13,929
2017-03-15 $44.97 $45.43 $44.85 $45.37 $44.14 16,526
2017-03-14 $44.72 $44.84 $44.53 $44.82 $43.60 65,274
2017-03-13 $44.89 $45.06 $44.67 $44.81 $43.59 12,483
2017-03-10 $44.70 $44.98 $44.63 $44.85 $43.63 14,191
2017-03-09 $44.93 $45.07 $44.71 $44.98 $43.76 8,196
2017-03-08 $45.07 $45.07 $44.78 $44.87 $43.65 21,226
2017-03-07 $45.11 $45.31 $44.89 $45.08 $43.86 38,627
2017-03-06 $45.25 $45.27 $44.98 $45.25 $44.02 16,664
2017-03-03 $45.23 $45.36 $45.03 $45.36 $44.13 2,731
2017-03-02 $45.51 $45.51 $45.08 $45.23 $44.00 12,433
2017-03-01 $45.39 $45.69 $45.39 $45.60 $44.36 37,600
2017-02-28 $46.54 $46.54 $46.10 $46.12 $44.87 79,780
2017-02-27 $46.64 $46.83 $46.50 $46.62 $45.35 6,079
2017-02-24 $46.16 $46.63 $45.99 $46.63 $45.36 16,482
2017-02-23 $47.18 $47.18 $46.16 $46.46 $45.20 11,457
2017-02-22 $47.70 $47.91 $47.39 $47.45 $46.16 25,350
2017-02-21 $47.35 $47.85 $47.35 $47.81 $46.51 16,750
2017-02-17 $46.58 $47.26 $46.58 $47.22 $45.94 9,929
2017-02-16 $46.70 $47.02 $46.49 $46.71 $45.44 19,252
2017-02-15 $46.55 $46.77 $46.46 $46.66 $45.39 184,682
2017-02-14 $46.25 $46.66 $45.97 $46.62 $45.35 97,937
2017-02-13 $45.90 $46.40 $45.90 $46.33 $45.07 14,599
2017-02-10 $45.60 $45.86 $45.34 $45.76 $44.52 19,979
2017-02-09 $45.20 $45.63 $45.20 $45.44 $44.21 12,495
2017-02-08 $44.98 $45.18 $44.85 $44.96 $43.74 17,491
2017-02-07 $44.98 $45.10 $44.72 $44.77 $43.55 17,185
2017-02-06 $44.80 $44.96 $44.76 $44.85 $43.63 5,891
2017-02-03 $44.69 $44.93 $44.68 $44.92 $43.70 11,758
2017-02-02 $44.12 $44.48 $44.12 $44.45 $43.24 9,741
2017-02-01 $44.39 $44.39 $43.94 $44.12 $42.92 6,886
2017-01-31 $43.81 $44.21 $43.68 $44.20 $43.00 29,715
2017-01-30 $44.16 $44.16 $43.59 $43.87 $42.68 10,823
2017-01-27 $44.00 $44.25 $43.89 $44.24 $43.04 10,675
2017-01-26 $44.77 $44.78 $44.21 $44.36 $43.16 9,422
2017-01-25 $44.95 $44.98 $44.57 $44.74 $43.52 26,068
2017-01-24 $43.61 $44.54 $43.61 $44.45 $43.24 19,102
2017-01-23 $43.46 $43.60 $43.12 $43.47 $42.29 13,543
2017-01-20 $43.57 $43.64 $43.48 $43.53 $42.35 4,657
2017-01-19 $43.41 $43.63 $43.39 $43.50 $42.31 114,393
2017-01-18 $43.31 $43.31 $43.13 $43.21 $42.04 19,837
2017-01-17 $43.53 $43.53 $42.99 $43.15 $41.98 12,031
2017-01-13 $43.84 $44.07 $43.84 $43.96 $42.77 7,299
2017-01-12 $43.95 $43.95 $43.28 $43.72 $42.53 322,587
2017-01-11 $43.91 $44.08 $43.76 $43.95 $42.76 5,818
2017-01-10 $43.76 $44.04 $43.76 $43.95 $42.76 14,639
2017-01-09 $44.05 $44.05 $43.73 $43.75 $42.56 134,077
2017-01-06 $44.14 $44.14 $43.93 $44.07 $42.87 8,783
2017-01-05 $44.25 $44.47 $43.85 $44.08 $42.88 6,182
2017-01-04 $43.81 $44.25 $43.71 $44.18 $42.98 35,364
2017-01-03 $43.95 $44.13 $43.52 $43.72 $42.53 12,444
2016-12-30 $43.90 $43.90 $43.51 $43.62 $42.44 6,819
2016-12-29 $43.77 $43.91 $43.58 $43.83 $42.64 6,963
2016-12-28 $44.23 $44.25 $43.72 $43.74 $42.55 4,384
2016-12-27 $44.39 $44.45 $44.23 $44.23 $43.03 8,281
2016-12-23 $44.07 $44.10 $44.00 $44.05 $42.85 6,883
2016-12-22 $44.20 $44.34 $43.95 $44.00 $42.80 22,928
2016-12-21 $44.21 $44.46 $44.11 $44.25 $43.05 4,966
2016-12-20 $44.66 $44.70 $44.25 $44.40 $43.13 379,405
2016-12-19 $44.26 $44.63 $44.26 $44.42 $43.14 24,175
2016-12-16 $44.42 $44.52 $44.01 $44.13 $42.86 12,771
2016-12-15 $44.30 $44.78 $44.30 $44.50 $43.22 15,613
2016-12-14 $44.25 $44.36 $43.97 $44.07 $42.80 30,831
2016-12-13 $44.20 $44.40 $44.15 $44.23 $42.96 85,393
2016-12-12 $44.19 $44.29 $43.74 $43.93 $42.67 182,382
2016-12-09 $44.84 $44.91 $44.10 $44.28 $43.01 103,889
2016-12-08 $44.12 $44.72 $44.12 $44.62 $43.34 26,383
2016-12-07 $43.32 $43.87 $43.24 $43.80 $42.54 51,386
2016-12-06 $43.06 $43.24 $42.79 $43.20 $41.96 186,180
2016-12-05 $42.56 $43.01 $42.56 $42.97 $41.74 188,207
2016-12-02 $42.36 $42.41 $42.04 $42.32 $41.10 32,995
2016-12-01 $43.16 $43.16 $42.28 $42.39 $41.17 11,777
2016-11-30 $43.47 $43.47 $43.01 $43.13 $41.89 13,959
2016-11-29 $43.32 $43.67 $43.32 $43.37 $42.12 31,396
2016-11-28 $43.66 $43.66 $43.18 $43.29 $42.05 12,848
2016-11-25 $43.48 $43.68 $43.47 $43.64 $42.39 2,557
2016-11-23 $43.20 $43.47 $43.13 $43.47 $42.22 16,249
2016-11-22 $43.29 $43.32 $42.97 $43.27 $42.03 16,267
2016-11-21 $43.74 $43.85 $43.45 $43.65 $42.40 74,132
2016-11-18 $43.51 $43.67 $43.47 $43.57 $42.32 15,109
2016-11-17 $43.42 $43.52 $43.28 $43.50 $42.25 15,206
2016-11-16 $43.68 $43.90 $43.57 $43.73 $42.47 26,899
2016-11-15 $43.49 $43.97 $43.49 $43.84 $42.58 665,156
2016-11-14 $43.21 $43.65 $43.21 $43.47 $42.22 283,371
2016-11-11 $42.11 $43.06 $42.11 $43.03 $41.79 6,954
2016-11-10 $42.65 $43.09 $42.03 $42.33 $41.11 25,787
2016-11-09 $41.23 $42.41 $41.16 $42.33 $41.11 44,264
2016-11-08 $41.19 $41.74 $41.13 $41.56 $40.37 21,382
2016-11-07 $40.93 $41.37 $40.93 $41.24 $40.06 434,230
2016-11-04 $40.32 $40.52 $40.09 $40.27 $39.11 31,067
2016-11-03 $40.01 $40.23 $39.94 $39.98 $38.83 7,604
2016-11-02 $40.30 $40.67 $39.85 $39.95 $38.80 16,074
2016-11-01 $40.20 $40.30 $39.70 $40.13 $38.98 23,076
2016-10-31 $39.91 $40.30 $39.70 $40.21 $39.06 100,178
2016-10-28 $39.64 $40.15 $39.64 $39.72 $38.58 16,290
2016-10-27 $40.52 $40.52 $39.58 $39.64 $38.50 13,148
2016-10-26 $40.25 $40.94 $40.25 $40.58 $39.41 11,975
2016-10-25 $40.34 $40.34 $39.94 $40.06 $38.91 6,167
2016-10-24 $40.09 $40.40 $40.09 $40.34 $39.18 21,829
2016-10-21 $39.65 $39.90 $39.51 $39.88 $38.73 5,008
2016-10-20 $39.84 $39.90 $39.67 $39.80 $38.66 3,505
2016-10-19 $39.71 $40.03 $39.55 $39.95 $38.80 5,014
2016-10-18 $39.59 $39.80 $39.54 $39.66 $38.52 13,503
2016-10-17 $39.50 $39.61 $39.28 $39.29 $38.16 41,815
2016-10-14 $39.64 $39.97 $39.48 $39.51 $38.38 162,165
2016-10-13 $39.19 $39.62 $39.15 $39.59 $38.45 333,982
2016-10-12 $40.15 $40.20 $39.74 $40.09 $38.94 17,918
2016-10-11 $41.64 $41.64 $40.26 $40.43 $39.27 50,245
2016-10-10 $41.53 $41.73 $41.40 $41.41 $40.22 117,248
2016-10-07 $41.35 $41.49 $41.05 $41.32 $40.13 81,198
2016-10-06 $41.13 $41.32 $40.95 $41.32 $40.13 7,559
2016-10-05 $40.80 $41.36 $40.80 $41.19 $40.01 91,929
2016-10-04 $40.93 $41.04 $40.59 $40.71 $39.54 10,495
2016-10-03 $40.85 $40.85 $40.65 $40.73 $39.56 35,778
2016-09-30 $40.71 $41.08 $40.64 $40.97 $39.79 20,081
2016-09-29 $40.85 $40.91 $40.51 $40.70 $39.53 39,607
2016-09-28 $40.81 $41.01 $40.66 $40.92 $39.74 33,387
2016-09-27 $40.15 $40.79 $40.06 $40.76 $39.59 23,427
2016-09-26 $40.26 $40.36 $40.15 $40.21 $39.06 4,500
2016-09-23 $40.78 $40.78 $40.53 $40.55 $39.33 4,537
2016-09-22 $40.29 $40.87 $40.29 $40.83 $39.60 166,056
2016-09-21 $39.74 $40.21 $39.72 $40.21 $39.00 30,532
2016-09-20 $39.98 $39.98 $39.70 $39.71 $38.52 5,397
2016-09-19 $40.00 $40.25 $39.86 $39.98 $38.78 7,325
2016-09-16 $39.53 $39.62 $39.49 $39.62 $38.43 11,948
2016-09-15 $39.31 $39.95 $39.31 $39.87 $38.67 22,385
2016-09-14 $39.27 $39.59 $39.25 $39.36 $38.18 8,876
2016-09-13 $39.45 $39.57 $39.11 $39.21 $38.03 7,287
2016-09-12 $39.06 $39.63 $38.80 $39.63 $38.44 10,593
2016-09-09 $39.79 $39.91 $39.24 $39.28 $38.10 22,235
2016-09-08 $39.96 $39.96 $39.78 $39.84 $38.64 87,408
2016-09-07 $39.97 $40.20 $39.93 $39.99 $38.79 130,275
2016-09-06 $39.98 $40.12 $39.85 $39.90 $38.70 5,965
2016-09-02 $39.58 $39.90 $39.58 $39.88 $38.68 11,270
2016-09-01 $39.12 $39.56 $39.11 $39.55 $38.36 14,623
2016-08-31 $39.26 $39.26 $38.84 $39.07 $37.90 12,612
2016-08-30 $39.35 $39.66 $39.34 $39.44 $38.26 6,882
2016-08-29 $39.08 $39.43 $39.08 $39.34 $38.16 4,826
2016-08-26 $39.32 $39.32 $38.87 $39.06 $37.89 5,929
2016-08-25 $39.16 $39.38 $39.02 $39.30 $38.12 10,533
2016-08-24 $39.40 $39.50 $39.18 $39.18 $38.00 4,021
2016-08-23 $39.19 $39.42 $39.19 $39.33 $38.15 5,349
2016-08-22 $38.94 $39.07 $38.88 $38.97 $37.80 4,314
2016-08-19 $38.85 $39.03 $38.75 $38.99 $37.82 7,339
2016-08-18 $38.53 $38.84 $38.44 $38.83 $37.66 27,285
2016-08-17 $38.73 $38.77 $38.35 $38.54 $37.38 11,670
2016-08-16 $38.72 $38.96 $38.72 $38.82 $37.66 14,503
2016-08-15 $38.29 $38.89 $38.29 $38.88 $37.71 8,090
2016-08-12 $38.06 $38.23 $38.06 $38.20 $37.05 14,572
2016-08-11 $38.12 $38.20 $37.93 $38.14 $37.00 11,986
2016-08-10 $38.23 $38.23 $37.87 $38.04 $36.90 5,748
2016-08-09 $38.17 $38.26 $38.10 $38.26 $37.11 4,229
2016-08-08 $38.03 $38.10 $37.93 $37.98 $36.84 8,620
2016-08-05 $37.47 $38.00 $37.41 $37.97 $36.83 10,510
2016-08-04 $37.20 $37.38 $37.20 $37.36 $36.24 2,092
2016-08-03 $36.69 $37.19 $36.69 $37.18 $36.06 10,310
2016-08-02 $36.95 $37.02 $36.54 $36.69 $35.59 17,003
2016-08-01 $37.14 $37.19 $37.00 $37.08 $35.97 17,494
2016-07-29 $37.00 $37.15 $36.78 $37.15 $36.04 7,879
2016-07-28 $36.89 $37.10 $36.86 $37.07 $35.96 21,506
2016-07-27 $37.53 $37.57 $37.10 $37.22 $36.10 12,430
2016-07-26 $37.58 $37.59 $37.34 $37.52 $36.39 39,543
2016-07-25 $37.21 $37.28 $37.11 $37.24 $36.12 10,932
2016-07-22 $36.76 $37.13 $36.76 $37.03 $35.92 25,452
2016-07-21 $37.00 $37.09 $36.72 $36.76 $35.66 7,981
2016-07-20 $36.57 $37.00 $36.57 $36.99 $35.88 18,601
2016-07-19 $36.49 $36.65 $36.49 $36.51 $35.41 6,698
2016-07-18 $36.45 $36.67 $36.45 $36.51 $35.41 15,320
2016-07-15 $36.43 $36.46 $36.23 $36.42 $35.33 18,930
2016-07-14 $36.58 $36.70 $36.31 $36.35 $35.26 921,373
2016-07-13 $36.72 $36.78 $36.48 $36.48 $35.39 504,417
2016-07-12 $36.30 $36.70 $36.30 $36.58 $35.48 17,974
2016-07-11 $36.02 $36.31 $36.02 $36.24 $35.15 56,554
2016-07-08 $35.08 $35.96 $35.06 $35.93 $34.85 2,852,133
2016-07-07 $34.85 $34.98 $34.68 $34.84 $33.79 7,708
2016-07-06 $34.18 $34.64 $34.01 $34.64 $33.60 100,864
2016-07-05 $34.65 $34.65 $34.23 $34.32 $33.29 9,615
2016-07-01 $34.97 $35.19 $34.69 $34.78 $33.74 10,081
2016-06-30 $34.53 $34.90 $34.31 $34.90 $33.85 103,740
2016-06-29 $33.83 $34.40 $33.83 $34.39 $33.36 33,447
2016-06-28 $33.41 $33.62 $33.30 $33.60 $32.59 65,899
2016-06-27 $34.21 $34.21 $32.98 $33.06 $32.07 104,573
2016-06-24 $35.16 $35.40 $34.51 $34.51 $33.47 5,001
2016-06-23 $36.01 $36.54 $36.01 $36.54 $35.44 8,792
2016-06-22 $35.91 $36.11 $35.80 $35.82 $34.75 2,031
2016-06-21 $35.98 $36.09 $35.98 $36.09 $35.01 940
2016-06-20 $36.45 $36.58 $36.23 $36.23 $35.07 9,775
2016-06-17 $36.20 $36.22 $36.01 $36.11 $34.95 4,521
2016-06-16 $35.83 $36.12 $35.54 $36.10 $34.94 7,977
2016-06-15 $35.91 $36.16 $35.87 $36.05 $34.90 10,087
2016-06-14 $35.80 $35.87 $35.71 $35.81 $34.66 7,845
2016-06-13 $36.07 $36.36 $35.82 $35.85 $34.70 3,383
2016-06-10 $36.50 $36.50 $36.17 $36.21 $35.05 505,009
2016-06-09 $36.83 $36.83 $36.68 $36.78 $35.60 359,792
2016-06-08 $36.88 $36.97 $36.83 $36.94 $35.76 63,441
2016-06-07 $36.70 $36.84 $36.61 $36.84 $35.66 12,088
2016-06-06 $36.60 $36.78 $36.59 $36.68 $35.51 6,125
2016-06-03 $36.27 $36.59 $36.27 $36.54 $35.37 25,231
2016-06-02 $36.20 $36.45 $36.18 $36.45 $35.28 7,352
2016-06-01 $35.77 $36.05 $35.70 $36.01 $34.86 3,223
2016-05-31 $35.80 $35.95 $35.76 $35.88 $34.73 2,345
2016-05-27 $35.62 $35.67 $35.55 $35.65 $34.51 16,622
2016-05-26 $35.78 $35.90 $35.78 $35.88 $34.73 1,878
2016-05-25 $35.69 $35.86 $35.68 $35.77 $34.63 8,689
2016-05-24 $35.52 $35.69 $35.49 $35.67 $34.53 4,654
2016-05-23 $34.77 $35.11 $34.77 $35.00 $33.88 15,162
2016-05-20 $34.45 $34.91 $34.45 $34.89 $33.77 105,474
2016-05-19 $34.46 $34.75 $34.11 $34.33 $33.23 10,750
2016-05-18 $34.10 $34.72 $34.10 $34.43 $33.33 11,364
2016-05-17 $34.46 $34.57 $34.12 $34.22 $33.12 16,657
2016-05-16 $34.26 $34.68 $34.26 $34.56 $33.45 50,010
2016-05-13 $34.22 $34.45 $34.10 $34.21 $33.11 6,132
2016-05-12 $34.74 $34.79 $34.15 $34.29 $33.19 90,005
2016-05-11 $34.95 $35.00 $34.68 $34.68 $33.57 5,856
2016-05-10 $34.49 $34.85 $34.49 $34.85 $33.73 2,717
2016-05-09 $34.37 $34.53 $34.28 $34.39 $33.29 94,351
2016-05-06 $34.04 $34.04 $33.61 $33.92 $32.83 1,734
2016-05-05 $34.54 $34.54 $34.32 $34.33 $33.23 2,748
2016-05-04 $34.71 $34.71 $34.33 $34.40 $33.30 9,920
2016-05-03 $35.22 $35.22 $34.63 $34.73 $33.62 330,776
2016-05-02 $35.43 $35.56 $35.28 $35.54 $34.40 56,954
2016-04-29 $35.63 $35.63 $35.31 $35.57 $34.43 565,244
2016-04-28 $36.16 $36.47 $35.87 $35.89 $34.74 940,451
2016-04-27 $36.00 $36.38 $35.94 $36.33 $35.17 1,735
2016-04-26 $35.79 $36.02 $35.78 $35.96 $34.81 8,540
2016-04-25 $35.62 $35.69 $35.60 $35.67 $34.53 2,211
2016-04-22 $35.28 $35.80 $35.28 $35.76 $34.62 1,990
2016-04-21 $35.28 $35.30 $35.17 $35.28 $34.15 3,281
2016-04-20 $34.99 $35.28 $34.85 $35.24 $34.11 52,058
2016-04-19 $35.20 $35.23 $35.00 $35.08 $33.96 3,973
2016-04-18 $35.04 $35.29 $35.04 $35.21 $34.08 7,240
2016-04-15 $35.42 $35.42 $35.11 $35.16 $34.03 11,176
2016-04-14 $35.68 $35.68 $35.46 $35.52 $34.38 10,973
2016-04-13 $35.01 $35.63 $35.01 $35.63 $34.49 10,851
2016-04-12 $34.95 $34.95 $34.68 $34.84 $33.72 36,902
2016-04-11 $35.57 $35.84 $35.16 $35.16 $34.03 9,564
2016-04-08 $35.52 $35.74 $35.35 $35.41 $34.28 7,620
2016-04-07 $35.71 $35.71 $35.21 $35.24 $34.11 132,407
2016-04-06 $35.57 $36.00 $35.52 $36.00 $34.85 3,580
2016-04-05 $35.75 $35.75 $35.40 $35.43 $34.30 6,606
2016-04-04 $36.21 $36.24 $36.00 $36.01 $34.86 172,356
2016-04-01 $36.45 $36.46 $36.17 $36.43 $35.26 18,905
2016-03-31 $36.45 $36.63 $36.45 $36.56 $35.39 22,610
2016-03-30 $36.41 $36.68 $36.34 $36.40 $35.23 6,369
2016-03-29 $35.44 $36.23 $35.44 $36.18 $35.02 161,427
2016-03-28 $35.72 $35.73 $35.54 $35.57 $34.43 5,028
2016-03-24 $35.34 $35.66 $35.34 $35.66 $34.52 4,743
2016-03-23 $36.20 $36.20 $35.62 $35.63 $34.49 12,404
2016-03-22 $36.12 $36.46 $36.12 $36.35 $35.06 15,138
2016-03-21 $36.08 $36.24 $36.05 $36.21 $34.92 53,519
2016-03-18 $36.04 $36.30 $36.04 $36.20 $34.91 18,244
2016-03-17 $35.48 $36.04 $35.48 $35.98 $34.70 4,254
2016-03-16 $35.02 $35.55 $35.02 $35.50 $34.24 16,588
2016-03-15 $35.43 $35.43 $35.06 $35.15 $33.90 12,466
2016-03-14 $35.63 $35.72 $35.57 $35.69 $34.42 4,738
2016-03-11 $35.60 $35.95 $35.60 $35.95 $34.67 7,073
2016-03-10 $35.49 $35.67 $34.84 $35.06 $33.81 80,049
2016-03-09 $35.22 $35.46 $35.16 $35.35 $34.09 7,412
2016-03-08 $35.41 $35.41 $34.95 $35.25 $34.00 5,399
2016-03-07 $35.46 $35.70 $35.46 $35.66 $34.39 7,802
2016-03-04 $35.54 $35.78 $35.43 $35.57 $34.31 165,330
2016-03-03 $35.47 $35.50 $35.20 $35.50 $34.24 5,316
2016-03-02 $35.53 $35.77 $35.51 $35.77 $34.50 6,325
2016-03-01 $35.00 $35.54 $34.92 $35.52 $34.26 39,755
2016-02-29 $35.20 $35.41 $35.09 $35.11 $33.86 10,129
2016-02-26 $35.17 $35.34 $35.07 $35.18 $33.93 19,166
2016-02-25 $34.51 $34.97 $34.38 $34.97 $33.73 11,125
2016-02-24 $33.62 $34.49 $33.57 $34.49 $33.27 4,929
2016-02-23 $33.91 $34.08 $33.82 $33.90 $32.70 9,976
2016-02-22 $33.70 $34.10 $33.70 $33.96 $32.75 7,114
2016-02-19 $32.81 $33.45 $32.81 $33.39 $32.20 5,036
2016-02-18 $32.99 $33.01 $32.69 $32.90 $31.73 519,662
2016-02-17 $32.50 $33.00 $32.50 $32.99 $31.82 1,015,609
2016-02-16 $31.37 $32.28 $31.37 $32.24 $31.09 435,319
2016-02-12 $30.62 $31.13 $30.39 $31.02 $29.91 570,988
2016-02-11 $30.12 $30.57 $30.05 $30.48 $29.40 737,868
2016-02-10 $30.48 $30.98 $30.27 $30.27 $29.19 70,024
2016-02-09 $30.19 $30.72 $30.02 $30.24 $29.17 10,477
2016-02-08 $30.82 $30.82 $29.93 $30.32 $29.24 58,827
2016-02-05 $32.25 $32.32 $31.09 $31.15 $30.04 49,333
2016-02-04 $31.87 $32.46 $31.83 $32.34 $31.19 18,787
2016-02-03 $31.62 $32.02 $31.42 $32.01 $30.87 310,103
2016-02-02 $32.49 $32.49 $31.38 $31.45 $30.33 24,978
2016-02-01 $32.64 $32.99 $32.36 $32.88 $31.71 10,618
2016-01-29 $31.97 $32.84 $31.97 $32.84 $31.67 8,453
2016-01-28 $32.88 $32.88 $31.72 $31.75 $30.62 34,480
2016-01-27 $33.25 $33.58 $32.84 $32.92 $31.75 41,760
2016-01-26 $32.85 $33.44 $32.81 $33.33 $32.15 41,083
2016-01-25 $32.96 $33.13 $32.72 $32.76 $31.60 6,860
2016-01-22 $32.75 $33.06 $32.70 $33.06 $31.89 12,870
2016-01-21 $32.45 $32.70 $32.10 $32.28 $31.13 9,873
2016-01-20 $32.19 $32.49 $31.20 $32.30 $31.15 59,839
2016-01-19 $33.23 $33.23 $32.29 $32.62 $31.46 28,998
2016-01-15 $33.10 $33.11 $32.43 $32.94 $31.77 99,923
2016-01-14 $33.46 $34.03 $33.13 $33.75 $32.55 336,280
2016-01-13 $34.41 $34.56 $33.25 $33.42 $32.23 134,439
2016-01-12 $34.26 $34.51 $33.61 $34.25 $33.03 548,697
2016-01-11 $34.00 $34.09 $33.61 $34.05 $32.84 469,283
2016-01-08 $34.52 $34.54 $33.85 $33.89 $32.69 363,362
2016-01-07 $34.93 $35.15 $34.05 $34.32 $33.10 2,041,593
2016-01-06 $35.79 $35.87 $35.32 $35.47 $34.21 463,643
2016-01-05 $36.49 $36.49 $35.94 $36.10 $34.82 262,356
2016-01-04 $36.38 $36.41 $35.91 $36.40 $35.11 96,546
2015-12-31 $36.92 $37.16 $36.86 $37.08 $35.76 38,338
2015-12-30 $37.43 $37.52 $37.19 $37.19 $35.87 5,891
2015-12-29 $37.17 $37.44 $37.17 $37.42 $36.09 12,150
2015-12-28 $36.94 $36.99 $36.79 $36.94 $35.63 9,756
2015-12-24 $36.87 $37.16 $36.87 $37.12 $35.80 3,612
2015-12-23 $36.72 $37.02 $36.72 $37.01 $35.62 48,025
2015-12-22 $36.44 $36.64 $36.31 $36.55 $35.18 78,178
2015-12-21 $36.24 $36.30 $35.99 $36.30 $34.93 21,057
2015-12-18 $36.61 $36.61 $36.07 $36.07 $34.71 20,969
2015-12-17 $37.16 $37.25 $36.59 $36.59 $35.21 212,270
2015-12-16 $36.65 $36.88 $36.50 $36.87 $35.48 110,212
2015-12-15 $36.39 $36.74 $36.39 $36.59 $35.21 121,521
2015-12-14 $36.43 $36.43 $35.87 $36.10 $34.74 1,133,965
2015-12-11 $36.60 $36.77 $36.38 $36.45 $35.08 37,212
2015-12-10 $36.93 $37.15 $36.83 $36.90 $35.51 37,186
2015-12-09 $37.75 $37.94 $37.19 $37.32 $35.92 14,560
2015-12-08 $37.86 $37.97 $37.63 $37.90 $36.47 7,337
2015-12-07 $38.54 $38.54 $38.16 $38.27 $36.83 5,327
2015-12-04 $38.33 $38.70 $38.29 $38.66 $37.21 14,020
2015-12-03 $38.65 $38.65 $37.71 $37.89 $36.47 19,215
2015-12-02 $38.59 $38.95 $38.52 $38.54 $37.09 24,610
2015-12-01 $38.30 $38.44 $38.23 $38.40 $36.96 6,459
2015-11-30 $38.27 $38.32 $38.07 $38.20 $36.76 14,411
2015-11-27 $38.04 $38.21 $38.03 $38.19 $36.75 6,045
2015-11-25 $38.00 $38.09 $37.99 $37.99 $36.56 9,790
2015-11-24 $37.76 $37.94 $37.74 $37.92 $36.49 5,757
2015-11-23 $37.83 $38.12 $37.82 $37.82 $36.40 4,953
2015-11-20 $37.51 $37.92 $37.47 $37.80 $36.38 41,526
2015-11-19 $37.25 $37.58 $37.25 $37.45 $36.04 7,144
2015-11-18 $37.26 $37.27 $36.86 $37.27 $35.87 9,317
2015-11-17 $37.26 $37.59 $37.16 $37.16 $35.76 6,986
2015-11-16 $36.46 $37.10 $36.40 $37.10 $35.70 9,172
2015-11-13 $36.78 $36.78 $36.34 $36.45 $35.08 15,462
2015-11-12 $37.31 $37.39 $37.06 $37.08 $35.69 7,457
2015-11-11 $37.51 $37.72 $37.44 $37.52 $36.11 5,735
2015-11-10 $37.60 $37.60 $37.18 $37.34 $35.94 77,107
2015-11-09 $38.28 $38.28 $37.45 $37.75 $36.33 11,674
2015-11-06 $38.05 $38.41 $37.93 $38.40 $36.96 14,771
2015-11-05 $38.20 $38.20 $37.79 $37.96 $36.53 38,147
2015-11-04 $38.98 $39.06 $38.41 $38.41 $36.97 10,147
2015-11-03 $38.85 $39.12 $38.81 $38.95 $37.49 11,044
2015-11-02 $38.24 $38.69 $38.24 $38.67 $37.22 8,305
2015-10-30 $38.26 $38.41 $38.22 $38.24 $36.80 9,622
2015-10-29 $38.49 $38.56 $38.21 $38.22 $36.78 12,472
2015-10-28 $37.96 $38.91 $37.96 $38.91 $37.45 11,989
2015-10-27 $37.70 $37.82 $37.55 $37.77 $36.35 41,472
2015-10-26 $38.33 $38.40 $37.92 $37.97 $36.54 21,565
2015-10-23 $38.11 $38.40 $38.06 $38.40 $36.96 7,578
2015-10-22 $37.30 $38.10 $37.30 $37.93 $36.50 7,474
2015-10-21 $37.80 $37.83 $37.10 $37.10 $35.70 9,602
2015-10-20 $37.39 $37.77 $37.39 $37.74 $36.32 12,497
2015-10-19 $37.72 $37.73 $37.40 $37.52 $36.11 81,946
2015-10-16 $37.79 $37.83 $37.53 $37.83 $36.40 9,437
2015-10-15 $37.33 $37.73 $37.31 $37.73 $36.31 11,070
2015-10-14 $37.32 $37.51 $37.16 $37.16 $35.76 8,766
2015-10-13 $37.61 $37.74 $37.30 $37.30 $35.90 10,685
2015-10-12 $37.95 $37.96 $37.69 $37.73 $36.31 8,233
2015-10-09 $37.99 $37.99 $37.72 $37.83 $36.41 8,008
2015-10-08 $37.61 $38.02 $37.56 $37.92 $36.49 10,854
2015-10-07 $37.55 $37.70 $36.90 $37.58 $36.17 206,641
2015-10-06 $37.27 $37.37 $37.13 $37.31 $35.91 8,228
2015-10-05 $37.09 $37.45 $37.09 $37.37 $35.96 6,516
2015-10-02 $35.65 $36.50 $35.57 $36.50 $35.13 16,787
2015-10-01 $36.01 $36.01 $35.65 $35.90 $34.55 6,679
2015-09-30 $35.84 $35.99 $35.57 $35.97 $34.62 18,508
2015-09-29 $35.54 $35.63 $35.15 $35.36 $34.03 23,082
2015-09-28 $35.92 $35.98 $35.45 $35.49 $34.16 12,662
2015-09-25 $36.36 $36.40 $35.99 $36.12 $34.76 10,590
2015-09-24 $35.81 $36.14 $35.57 $36.14 $34.72 6,240
2015-09-23 $36.16 $36.25 $36.04 $36.11 $34.69 9,819
2015-09-22 $36.20 $36.29 $35.85 $36.04 $34.62 13,292
2015-09-21 $36.73 $37.08 $36.63 $36.65 $35.21 9,928
2015-09-18 $36.60 $36.87 $36.49 $36.49 $35.05 7,106
2015-09-17 $37.21 $37.51 $36.94 $37.17 $35.71 9,212
2015-09-16 $36.91 $37.12 $36.91 $37.10 $35.64 10,224
2015-09-15 $36.54 $36.87 $36.54 $36.87 $35.42 7,583
2015-09-14 $36.59 $36.59 $36.41 $36.42 $34.99 19,245
2015-09-11 $36.76 $36.76 $36.36 $36.51 $35.07 6,822
2015-09-10 $36.98 $37.42 $36.89 $37.17 $35.71 43,822
2015-09-09 $37.59 $37.63 $36.79 $36.79 $35.34 8,611
2015-09-08 $36.80 $37.10 $36.65 $37.10 $35.64 26,112
2015-09-04 $36.32 $36.59 $36.22 $36.37 $34.94 11,301
2015-09-03 $36.62 $37.06 $36.53 $36.73 $35.28 10,248
2015-09-02 $36.42 $36.50 $35.99 $36.50 $35.06 9,982
2015-09-01 $36.25 $36.53 $35.97 $36.05 $34.63 24,013
2015-08-31 $36.86 $37.08 $36.82 $36.84 $35.39 10,180
2015-08-28 $36.87 $37.17 $36.82 $36.94 $35.48 13,854
2015-08-27 $36.56 $36.97 $36.42 $36.85 $35.40 11,432
2015-08-26 $35.52 $36.35 $35.25 $36.32 $34.89 16,018
2015-08-25 $35.67 $35.96 $34.94 $34.94 $33.56 13,212
2015-08-24 $35.00 $36.13 $30.13 $34.98 $33.60 90,076
2015-08-21 $36.90 $37.38 $36.52 $36.52 $35.08 27,135
2015-08-20 $38.29 $38.29 $37.12 $37.15 $35.69 8,565
2015-08-19 $38.53 $38.83 $38.43 $38.61 $37.09 5,718
2015-08-18 $39.10 $39.10 $38.76 $38.76 $37.23 8,696
2015-08-17 $38.51 $39.13 $38.51 $39.13 $37.59 6,828
2015-08-14 $38.52 $38.77 $38.47 $38.77 $37.24 9,801
2015-08-13 $38.77 $38.85 $38.60 $38.61 $37.09 5,991
2015-08-12 $38.20 $38.59 $37.82 $38.52 $37.00 13,838
2015-08-11 $38.83 $38.84 $38.35 $38.40 $36.89 9,308
2015-08-10 $38.72 $39.12 $38.72 $39.11 $37.57 15,159
2015-08-07 $38.48 $38.59 $38.22 $38.59 $37.07 15,814
2015-08-06 $39.36 $39.38 $38.47 $38.63 $37.11 28,905
2015-08-05 $39.04 $39.75 $39.04 $39.46 $37.91 30,418
2015-08-04 $39.08 $39.13 $38.81 $38.88 $37.35 62,014
2015-08-03 $39.32 $39.32 $38.81 $38.99 $37.45 19,153
2015-07-31 $39.32 $39.61 $39.32 $39.45 $37.90 13,330
2015-07-30 $38.86 $39.28 $38.77 $39.26 $37.71 33,532

iShares North American Tech-Multimedia Networking ETF (IGN) News Headlines

Recent iShares North American Tech-Multimedia Networking ETF (IGN) News
Similar Companies to iShares North American Tech-Multimedia Networking ETF (IGN) 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.