BTC iShares International Dividend Growth ETF (IGRO) Exchange: BATS

Data as of May 9, 2025

$73.60 ($0.06) 0.08%

BTC iShares International Dividend Growth ETF - Daily Information
Click for more stock information on BTC iShares International Dividend Growth ETF.
Daily Information Data
Date May 9, 2025
Open $73.89
Previous Close $73.60
High $74.07
Low $73.30
Adjusted Open $73.89
Previous Adjusted Close $73.60
Adjusted High $74.07
Adjusted Low $73.30

About BTC iShares International Dividend Growth ETF (IGRO)

The Fund seeks to track the investment results of the Morningstar® Global ex-US Dividend Growth IndexSM (the “Underlying Index”), which is a dividend dollars weighted index that seeks to measure the performance of international equities selected based on a consistent history of growing dividends, as determined by Morningstar Inc. (the “Index Provider” or “Morningstar”). The Underlying Index is a subset of the Morningstar® Global Markets ex-US IndexSM, which is a diversified broad market index that represents approximately 97% of the market capitalization in international developed and emerging markets, as defined by Morningstar. Eligible companies for the Underlying Index must pay a qualified dividend, must have at least five years of uninterrupted annual dividend growth and must have an earnings payout ratio of less than 75%. Companies that are in the top decile of the Morningstar Global Markets ex-US Index based on dividend yield are excluded from the Underlying Index.The Underlying Index was comprised of securities of companies in 38 countries as of March 31, 2020. The Underlying Index includes 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 financials 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 will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Morningstar, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for BTC iShares International Dividend Growth ETF (IGRO)

Date Open High Low Close Adj.Close Volume
2025-04-23 $73.89 $74.07 $73.30 $73.60 $73.60 39,137
2025-04-22 $73.17 $73.85 $73.17 $73.54 $73.54 140,581
2025-04-21 $72.84 $72.88 $71.82 $72.42 $72.42 58,092
2025-04-17 $72.46 $72.85 $72.33 $72.50 $72.50 49,778
2025-04-16 $71.88 $72.53 $71.65 $71.73 $71.73 53,909
2025-04-15 $71.89 $72.30 $71.68 $71.81 $71.81 73,518
2025-04-14 $71.20 $71.81 $70.88 $71.41 $71.41 60,540
2025-04-11 $69.26 $70.89 $69.26 $70.66 $70.66 70,958
2025-04-10 $68.95 $69.18 $67.65 $68.81 $68.81 85,412
2025-04-09 $65.87 $69.93 $65.60 $69.54 $69.54 289,586
2025-04-08 $68.68 $68.68 $65.61 $66.32 $66.32 91,807
2025-04-07 $66.10 $68.40 $65.66 $66.37 $66.37 191,653
2025-04-04 $70.19 $70.19 $68.22 $68.29 $68.29 129,365
2025-04-03 $72.40 $73.17 $72.26 $72.38 $72.38 68,271
2025-04-02 $72.17 $72.73 $72.06 $72.72 $72.72 76,443
2025-04-01 $72.33 $72.74 $72.14 $72.53 $72.53 32,604
2025-03-31 $72.00 $72.55 $71.80 $72.44 $72.44 33,126
2025-03-28 $72.94 $73.07 $72.68 $72.81 $72.81 27,010
2025-03-27 $73.02 $73.23 $72.95 $73.15 $73.15 35,371
2025-03-26 $72.98 $73.23 $72.69 $72.82 $72.82 42,918
2025-03-25 $73.64 $73.66 $73.32 $73.45 $73.45 170,726
2025-03-24 $73.16 $73.38 $73.05 $73.29 $73.29 51,698
2025-03-21 $73.24 $73.39 $73.06 $73.21 $73.21 39,316
2025-03-20 $73.23 $73.62 $73.16 $73.61 $73.61 110,282
2025-03-19 $73.41 $73.89 $73.33 $73.79 $73.79 48,491
2025-03-18 $73.38 $73.58 $73.17 $73.44 $73.44 52,946
2025-03-17 $73.17 $73.91 $73.17 $73.87 $73.60 69,594
2025-03-14 $72.24 $72.88 $72.17 $72.83 $72.56 53,342
2025-03-13 $72.07 $72.21 $71.74 $71.96 $71.69 37,079
2025-03-12 $72.03 $72.40 $71.77 $72.29 $72.02 174,589
2025-03-11 $72.20 $72.20 $71.20 $71.75 $71.48 39,350
2025-03-10 $72.36 $72.53 $71.58 $71.91 $71.64 78,026
2025-03-07 $72.39 $73.09 $72.39 $73.08 $72.81 70,490
2025-03-06 $72.09 $72.67 $71.95 $72.07 $71.80 101,865
2025-03-05 $72.00 $72.61 $71.94 $72.52 $72.25 64,215
2025-03-04 $71.22 $71.92 $70.77 $71.50 $71.23 68,968
2025-03-03 $72.14 $72.20 $71.24 $71.52 $71.26 108,328
2025-02-28 $70.73 $71.02 $70.55 $70.96 $70.70 36,035
2025-02-27 $71.53 $71.58 $70.86 $70.94 $70.68 66,710
2025-02-26 $71.76 $72.04 $71.51 $71.63 $71.36 40,569
2025-02-25 $71.90 $72.00 $71.63 $71.78 $71.51 68,352
2025-02-24 $71.52 $71.86 $71.21 $71.33 $71.07 63,324
2025-02-21 $71.71 $71.71 $71.14 $71.34 $71.08 67,346
2025-02-20 $71.40 $71.48 $71.11 $71.48 $71.22 42,504
2025-02-19 $70.98 $71.16 $70.85 $71.16 $70.90 39,741
2025-02-18 $71.40 $71.49 $71.24 $71.46 $71.20 37,854
2025-02-14 $71.42 $71.49 $71.01 $71.02 $70.76 132,268
2025-02-13 $70.69 $71.20 $70.29 $71.20 $70.94 44,629
2025-02-12 $69.77 $70.37 $69.65 $70.20 $69.94 43,109
2025-02-11 $69.99 $70.38 $69.96 $70.33 $70.07 38,093
2025-02-10 $70.14 $70.29 $70.06 $70.18 $69.92 74,672
2025-02-07 $70.53 $70.53 $69.91 $69.94 $69.94 57,453
2025-02-06 $70.48 $70.58 $70.28 $70.45 $70.45 49,602
2025-02-05 $70.36 $70.61 $70.23 $70.59 $70.59 29,933
2025-02-04 $69.69 $71.20 $69.56 $70.01 $70.01 63,300
2025-02-03 $68.96 $70.34 $68.72 $69.20 $69.20 78,572
2025-01-31 $70.47 $70.76 $69.86 $69.99 $69.99 104,912
2025-01-30 $70.43 $70.95 $70.33 $70.65 $70.65 104,484
2025-01-29 $69.87 $70.07 $69.61 $69.76 $69.76 33,375
2025-01-28 $70.06 $70.11 $69.68 $69.99 $69.99 44,331
2025-01-27 $69.69 $70.15 $69.69 $70.10 $70.10 47,645
2025-01-24 $69.65 $71.13 $69.57 $69.72 $69.72 43,490
2025-01-23 $69.13 $69.47 $68.98 $69.42 $69.42 50,133
2025-01-22 $69.29 $69.29 $68.87 $68.92 $68.92 211,731
2025-01-21 $68.88 $69.44 $68.66 $69.38 $69.38 82,354
2025-01-17 $68.28 $68.48 $67.95 $68.20 $68.20 40,040
2025-01-16 $67.91 $68.47 $67.70 $68.04 $68.04 63,733
2025-01-15 $68.05 $68.09 $67.64 $67.96 $67.96 41,116
2025-01-14 $67.04 $67.13 $66.68 $67.12 $67.12 75,314
2025-01-13 $66.59 $66.92 $66.50 $66.91 $66.91 74,344
2025-01-10 $67.76 $68.08 $66.92 $67.10 $67.10 133,777
2025-01-08 $68.00 $68.44 $67.70 $68.27 $68.27 67,815
2025-01-07 $68.81 $69.17 $68.21 $68.35 $68.35 66,912
2025-01-06 $68.82 $68.89 $68.27 $68.36 $68.36 63,973
2025-01-03 $67.88 $68.16 $67.75 $68.02 $68.02 60,787
2025-01-02 $68.20 $69.08 $67.63 $68.11 $68.11 88,790
2024-12-31 $68.08 $68.18 $67.76 $67.96 $67.96 70,624
2024-12-30 $67.95 $68.17 $67.62 $67.76 $67.76 58,487
2024-12-27 $68.02 $68.43 $67.75 $68.22 $68.22 34,277
2024-12-26 $68.38 $68.57 $68.04 $68.36 $68.36 72,713
2024-12-24 $67.82 $69.93 $66.80 $68.15 $68.15 41,440
2024-12-23 $67.53 $68.21 $67.25 $67.83 $67.83 43,946
2024-12-20 $67.06 $68.10 $66.89 $67.88 $67.88 70,107
2024-12-19 $68.15 $68.36 $67.58 $67.76 $67.76 67,203
2024-12-18 $69.31 $69.37 $67.68 $67.76 $67.76 51,349
2024-12-17 $70.15 $70.15 $69.06 $69.41 $69.41 43,992
2024-12-16 $70.09 $70.90 $69.89 $70.90 $70.56 42,591
2024-12-13 $70.46 $70.46 $69.90 $70.24 $69.91 29,974
2024-12-12 $70.90 $70.96 $70.48 $70.62 $70.29 65,171
2024-12-11 $71.22 $71.34 $70.87 $71.26 $70.92 42,121
2024-12-10 $71.28 $71.40 $70.71 $70.75 $70.42 54,397
2024-12-09 $72.00 $72.00 $71.38 $71.47 $71.13 71,346
2024-12-06 $71.93 $71.93 $71.20 $71.62 $71.28 64,753
2024-12-05 $71.68 $71.94 $71.48 $71.69 $71.35 48,208
2024-12-04 $71.51 $71.66 $71.07 $71.66 $71.32 32,490
2024-12-03 $71.55 $71.92 $71.18 $71.52 $71.18 52,128
2024-12-02 $71.30 $71.47 $70.76 $71.03 $70.70 56,317
2024-11-29 $70.67 $71.23 $70.57 $71.23 $70.89 9,457
2024-11-27 $70.37 $70.64 $70.27 $70.52 $70.19 39,617
2024-11-26 $70.30 $70.50 $69.74 $70.09 $69.76 39,672
2024-11-25 $70.79 $70.79 $70.04 $70.35 $70.02 76,004
2024-11-22 $70.28 $70.73 $69.94 $70.47 $70.14 56,186
2024-11-21 $69.87 $70.23 $69.57 $70.21 $69.88 52,737
2024-11-20 $69.63 $70.51 $69.36 $69.76 $69.43 59,140
2024-11-19 $69.62 $71.68 $69.20 $70.68 $70.35 36,774
2024-11-18 $69.83 $70.05 $69.41 $69.99 $69.66 63,893
2024-11-15 $69.84 $69.92 $69.38 $69.86 $69.86 179,698
2024-11-14 $70.50 $70.93 $70.07 $70.32 $70.32 54,098
2024-11-13 $70.41 $70.41 $69.77 $70.17 $70.17 103,764
2024-11-12 $71.10 $71.27 $70.10 $71.27 $71.27 71,211
2024-11-11 $71.56 $72.71 $71.29 $71.38 $71.38 159,773
2024-11-08 $71.56 $71.71 $71.08 $71.21 $71.21 75,649
2024-11-07 $71.96 $72.65 $71.83 $72.26 $72.26 51,725
2024-11-06 $71.08 $72.29 $70.59 $71.22 $71.22 65,610
2024-11-05 $71.48 $72.53 $71.43 $71.91 $71.91 47,069
2024-11-04 $71.45 $71.70 $71.00 $71.16 $71.16 35,800
2024-11-01 $71.42 $71.52 $70.82 $71.14 $71.14 67,861
2024-10-31 $71.18 $71.18 $70.49 $71.07 $71.07 74,491
2024-10-30 $71.56 $71.99 $71.14 $71.40 $71.40 265,155
2024-10-29 $72.30 $72.36 $71.94 $72.06 $72.06 43,833
2024-10-28 $72.27 $72.67 $72.13 $72.65 $72.65 57,506
2024-10-25 $72.56 $72.66 $72.04 $72.19 $72.19 15,388
2024-10-24 $72.44 $73.13 $71.00 $72.23 $72.23 27,980
2024-10-23 $72.08 $72.38 $71.68 $71.89 $71.89 21,857
2024-10-22 $72.50 $72.68 $72.36 $72.64 $72.64 36,647
2024-10-21 $73.36 $73.50 $72.85 $72.87 $72.87 34,845
2024-10-18 $73.68 $73.91 $73.38 $73.75 $73.75 26,085
2024-10-17 $73.54 $73.62 $73.20 $73.45 $73.45 20,071
2024-10-16 $73.26 $73.49 $73.08 $73.42 $73.42 49,305
2024-10-15 $73.52 $73.84 $72.95 $73.10 $73.10 69,911
2024-10-14 $73.51 $73.87 $73.31 $73.87 $73.87 29,415
2024-10-11 $73.05 $73.87 $73.05 $73.43 $73.43 22,539
2024-10-10 $73.04 $73.31 $72.80 $73.21 $73.21 23,234
2024-10-09 $72.89 $73.45 $72.67 $73.30 $73.30 95,982
2024-10-08 $73.38 $73.84 $72.97 $73.34 $73.34 49,422
2024-10-07 $74.25 $74.34 $73.68 $74.19 $74.19 93,610
2024-10-04 $73.90 $76.58 $73.77 $74.27 $74.27 573,071
2024-10-03 $74.10 $74.18 $73.49 $73.84 $73.84 145,551
2024-10-02 $74.50 $74.96 $73.98 $74.46 $74.46 55,843
2024-10-01 $74.60 $75.62 $73.94 $74.80 $74.80 40,277
2024-09-30 $74.67 $75.65 $74.00 $74.59 $74.59 47,825
2024-09-27 $75.47 $78.91 $74.24 $74.67 $74.67 47,533
2024-09-26 $74.60 $75.76 $74.24 $75.25 $75.25 53,120
2024-09-25 $74.09 $75.17 $73.36 $74.49 $74.49 51,660
2024-09-24 $74.07 $74.95 $73.91 $74.28 $73.88 155,263
2024-09-23 $73.49 $75.17 $73.36 $73.90 $73.50 91,317
2024-09-20 $73.50 $74.58 $73.03 $73.55 $73.15 38,480
2024-09-19 $73.51 $73.84 $73.05 $73.67 $73.27 133,282
2024-09-18 $72.86 $74.07 $72.39 $72.52 $72.13 65,715
2024-09-17 $73.25 $73.39 $72.74 $72.93 $72.54 31,803
2024-09-16 $73.07 $73.97 $71.97 $73.37 $72.98 187,949
2024-09-13 $72.82 $73.48 $72.60 $72.81 $72.81 136,188
2024-09-12 $72.29 $73.05 $72.04 $72.77 $72.77 29,484
2024-09-11 $72.05 $72.21 $71.15 $72.21 $72.21 47,316
2024-09-10 $72.08 $72.08 $71.36 $71.99 $71.99 44,778
2024-09-09 $71.97 $72.39 $71.88 $72.19 $72.19 24,984
2024-09-06 $72.87 $73.22 $71.46 $71.74 $71.74 43,102
2024-09-05 $72.62 $72.87 $72.28 $72.55 $72.55 129,591
2024-09-04 $72.23 $73.24 $72.06 $72.53 $72.53 24,840
2024-09-03 $73.14 $74.10 $72.47 $72.47 $72.47 28,819
2024-08-30 $73.28 $73.75 $72.87 $73.16 $73.16 48,158
2024-08-29 $73.10 $73.58 $72.96 $73.15 $73.15 29,806
2024-08-28 $72.85 $73.22 $72.53 $72.69 $72.69 31,410
2024-08-27 $72.79 $73.00 $72.63 $72.88 $72.88 21,644
2024-08-26 $72.57 $73.60 $72.48 $72.49 $72.49 38,517
2024-08-23 $72.06 $72.82 $71.98 $72.79 $72.79 22,926
2024-08-22 $71.98 $71.98 $71.44 $71.44 $71.44 26,435
2024-08-21 $71.73 $71.93 $71.49 $71.86 $71.86 10,926
2024-08-20 $71.63 $71.63 $71.17 $71.43 $71.43 20,614
2024-08-19 $71.17 $72.08 $70.80 $71.63 $71.63 17,450
2024-08-16 $70.46 $70.86 $70.46 $70.78 $70.78 21,994
2024-08-15 $70.15 $70.55 $69.80 $70.44 $70.44 19,540
2024-08-14 $69.46 $69.82 $69.28 $69.81 $69.81 32,463
2024-08-13 $68.98 $69.62 $68.65 $69.59 $69.59 20,318
2024-08-12 $68.41 $68.60 $68.15 $68.41 $68.41 116,291
2024-08-09 $67.96 $68.37 $67.81 $68.31 $68.31 28,684
2024-08-08 $67.54 $68.24 $67.33 $68.09 $68.09 19,124
2024-08-07 $67.91 $68.78 $66.90 $67.24 $67.24 27,383
2024-08-06 $66.24 $67.18 $63.16 $66.70 $66.70 66,465
2024-08-05 $68.30 $70.92 $65.93 $66.89 $66.89 70,871
2024-08-02 $68.51 $68.65 $67.73 $68.18 $68.18 28,454
2024-08-01 $70.76 $70.76 $69.00 $69.36 $69.36 28,313
2024-07-31 $70.68 $70.92 $70.39 $70.64 $70.64 21,159
2024-07-30 $69.65 $69.86 $69.49 $69.76 $69.76 31,720
2024-07-29 $69.75 $70.69 $69.39 $69.68 $69.68 53,787
2024-07-26 $69.57 $70.05 $69.49 $69.87 $69.87 39,232
2024-07-25 $68.81 $69.49 $68.79 $69.08 $69.08 61,824
2024-07-24 $69.68 $70.01 $69.06 $69.33 $69.33 188,734
2024-07-23 $69.95 $70.69 $69.68 $69.84 $69.84 635,644
2024-07-22 $70.04 $70.06 $69.63 $69.98 $69.98 18,039
2024-07-19 $69.80 $69.80 $69.42 $69.55 $69.55 13,079
2024-07-18 $70.49 $70.52 $69.71 $69.86 $69.86 43,746
2024-07-17 $70.20 $71.53 $70.03 $70.33 $70.33 32,127
2024-07-16 $69.82 $70.26 $69.78 $70.20 $70.20 48,704
2024-07-15 $70.11 $70.11 $69.65 $69.79 $69.79 16,074
2024-07-12 $70.05 $70.39 $69.94 $70.08 $70.08 15,535
2024-07-11 $69.69 $69.86 $69.47 $69.57 $69.57 21,017
2024-07-10 $68.82 $69.25 $68.65 $69.13 $69.13 17,347
2024-07-09 $68.37 $68.42 $68.12 $68.31 $68.31 17,252
2024-07-08 $68.66 $69.21 $68.19 $68.22 $68.22 24,593
2024-07-05 $68.80 $68.80 $68.15 $68.47 $68.47 13,853
2024-07-03 $68.05 $68.44 $68.05 $68.25 $68.25 9,416
2024-07-02 $67.30 $67.72 $67.30 $67.63 $67.63 18,506
2024-07-01 $67.74 $67.93 $67.29 $67.45 $67.45 18,273
2024-06-28 $67.50 $67.56 $67.11 $67.40 $67.40 8,217
2024-06-27 $67.28 $67.93 $67.13 $67.31 $67.31 461,719
2024-06-26 $66.87 $67.13 $66.79 $66.89 $66.89 32,301
2024-06-25 $67.46 $67.67 $67.26 $67.62 $67.62 33,777
2024-06-24 $67.09 $67.40 $67.06 $67.32 $67.32 52,206
2024-06-21 $66.63 $66.69 $66.03 $66.62 $66.62 22,619
2024-06-20 $66.79 $67.49 $66.69 $66.96 $66.96 43,552
2024-06-18 $66.44 $66.85 $66.38 $66.82 $66.82 32,643
2024-06-17 $66.24 $66.46 $65.95 $66.45 $66.45 349,689
2024-06-14 $66.37 $66.57 $66.05 $66.48 $66.48 26,718
2024-06-13 $67.24 $67.35 $66.68 $66.91 $66.91 15,201
2024-06-12 $68.12 $68.12 $67.57 $67.69 $67.69 28,715
2024-06-11 $67.00 $67.20 $66.76 $66.98 $66.98 25,003
2024-06-10 $68.00 $68.39 $67.79 $68.33 $67.70 24,393
2024-06-07 $69.66 $69.66 $67.97 $68.33 $68.33 47,961
2024-06-06 $68.96 $69.66 $68.76 $69.66 $69.66 19,365
2024-06-05 $68.88 $68.88 $68.40 $68.76 $68.76 14,446
2024-06-04 $68.47 $68.61 $68.07 $68.51 $68.51 22,234
2024-06-03 $68.49 $69.59 $68.26 $68.66 $68.66 22,461
2024-05-31 $68.07 $68.26 $67.71 $68.26 $68.26 11,966
2024-05-30 $67.31 $67.82 $67.31 $67.57 $67.57 12,546
2024-05-29 $67.41 $67.41 $66.89 $66.89 $66.89 23,738
2024-05-28 $68.51 $68.51 $67.75 $67.94 $67.94 19,583
2024-05-24 $67.99 $68.99 $67.68 $68.99 $68.99 21,320
2024-05-23 $68.30 $68.42 $67.41 $67.55 $67.55 17,461
2024-05-22 $68.15 $68.29 $67.79 $68.19 $68.19 41,685
2024-05-21 $68.56 $68.65 $68.29 $68.56 $68.56 28,413
2024-05-20 $68.74 $68.86 $68.03 $68.73 $68.73 14,628
2024-05-17 $68.34 $68.70 $68.31 $68.70 $68.70 18,374
2024-05-16 $68.44 $68.55 $68.35 $68.35 $68.35 22,321
2024-05-15 $68.46 $68.60 $68.15 $68.57 $68.57 23,165
2024-05-14 $67.99 $68.04 $67.35 $67.93 $67.93 15,190
2024-05-13 $67.93 $68.08 $67.83 $67.90 $67.90 16,820
2024-05-10 $67.99 $68.02 $67.77 $67.91 $67.91 14,323
2024-05-09 $67.23 $67.75 $67.12 $67.75 $67.75 31,985
2024-05-08 $66.79 $67.06 $66.62 $67.06 $67.06 16,732
2024-05-07 $66.95 $67.17 $66.80 $66.89 $66.89 15,447
2024-05-06 $66.60 $67.00 $66.60 $66.96 $66.96 19,310
2024-05-03 $66.76 $68.00 $66.29 $66.51 $66.51 29,981
2024-05-02 $66.03 $66.41 $65.78 $66.15 $66.15 21,847
2024-05-01 $65.26 $66.16 $65.26 $65.39 $65.39 101,955
2024-04-30 $65.87 $66.14 $65.35 $65.35 $65.35 19,068
2024-04-29 $66.27 $66.40 $66.06 $66.28 $66.28 16,209
2024-04-26 $65.88 $66.00 $65.70 $65.90 $65.90 16,089
2024-04-25 $64.95 $65.60 $64.71 $65.58 $65.58 29,101
2024-04-24 $65.90 $65.92 $65.37 $65.58 $65.58 23,419
2024-04-23 $65.36 $66.18 $65.36 $65.86 $65.86 31,342
2024-04-22 $64.86 $65.40 $64.74 $65.14 $65.14 19,313
2024-04-19 $64.41 $64.69 $64.36 $64.61 $64.61 29,283
2024-04-18 $64.34 $64.62 $64.09 $64.28 $64.28 18,819
2024-04-17 $64.36 $65.66 $63.98 $64.19 $64.19 59,713
2024-04-16 $64.31 $64.54 $63.93 $64.14 $64.14 54,169
2024-04-15 $65.65 $65.65 $64.62 $64.82 $64.82 33,418
2024-04-12 $65.67 $65.67 $64.86 $65.03 $65.03 27,205
2024-04-11 $66.19 $66.27 $65.41 $65.95 $65.95 29,653
2024-04-10 $66.10 $66.10 $65.49 $65.69 $65.69 92,884
2024-04-09 $67.05 $67.06 $66.51 $66.85 $66.85 22,312
2024-04-08 $66.89 $67.04 $66.56 $66.76 $66.76 26,370
2024-04-05 $66.49 $66.69 $66.17 $66.64 $66.64 22,102
2024-04-04 $67.32 $67.32 $66.34 $66.45 $66.45 32,418
2024-04-03 $66.50 $66.96 $66.35 $66.78 $66.78 15,738
2024-04-02 $66.76 $66.76 $66.37 $66.51 $66.51 22,369
2024-04-01 $67.38 $67.47 $66.82 $67.06 $67.06 41,214
2024-03-28 $67.28 $67.45 $67.27 $67.36 $67.36 14,856
2024-03-27 $67.22 $67.55 $67.02 $67.37 $67.37 24,165
2024-03-26 $67.26 $67.38 $66.96 $67.03 $67.03 23,316
2024-03-25 $67.01 $67.34 $66.87 $66.98 $66.98 38,376
2024-03-22 $67.23 $67.33 $66.97 $67.06 $67.06 25,698
2024-03-21 $67.41 $67.68 $67.15 $67.30 $67.30 31,410
2024-03-20 $67.17 $67.80 $67.11 $67.64 $67.34 28,982
2024-03-19 $67.24 $67.30 $66.77 $67.10 $66.80 33,919
2024-03-18 $67.34 $67.37 $66.87 $67.14 $66.84 26,496
2024-03-15 $67.53 $67.53 $67.08 $67.34 $67.34 23,846
2024-03-14 $67.83 $67.85 $67.03 $67.37 $67.37 19,826
2024-03-13 $67.85 $67.90 $67.66 $67.74 $67.74 91,262
2024-03-12 $67.71 $69.19 $67.34 $67.83 $67.83 26,585
2024-03-11 $67.46 $67.69 $67.11 $67.49 $67.49 28,869
2024-03-08 $68.12 $68.18 $67.62 $67.89 $67.89 26,740
2024-03-07 $67.63 $67.93 $67.56 $67.80 $67.80 27,181
2024-03-06 $67.23 $67.23 $66.90 $67.00 $67.00 25,862
2024-03-05 $66.42 $66.66 $66.20 $66.41 $66.41 54,460
2024-03-04 $66.22 $66.52 $66.22 $66.43 $66.43 26,843
2024-03-01 $66.26 $66.56 $65.92 $66.54 $66.54 20,794
2024-02-29 $66.16 $66.16 $65.70 $66.01 $66.01 19,915
2024-02-28 $65.88 $65.88 $65.51 $65.69 $65.69 36,833
2024-02-27 $66.00 $66.19 $65.79 $66.04 $66.04 32,570
2024-02-26 $66.45 $66.45 $66.00 $66.01 $66.01 35,316
2024-02-23 $66.33 $66.43 $66.24 $66.36 $66.36 11,859
2024-02-22 $66.06 $66.40 $65.89 $66.15 $66.15 29,357
2024-02-21 $65.59 $65.84 $65.52 $65.75 $65.75 34,487
2024-02-20 $65.88 $65.91 $65.50 $65.63 $65.63 37,215
2024-02-16 $65.17 $65.58 $65.03 $65.35 $65.35 29,577
2024-02-15 $64.70 $65.18 $64.69 $65.13 $65.13 29,250
2024-02-14 $64.12 $64.61 $63.91 $64.26 $64.26 28,516
2024-02-13 $63.81 $64.05 $63.20 $63.45 $63.45 37,360
2024-02-12 $64.41 $64.64 $64.34 $64.47 $64.47 73,974
2024-02-09 $64.27 $64.43 $63.98 $64.32 $64.32 56,571
2024-02-08 $64.34 $64.34 $63.94 $64.11 $64.11 29,875
2024-02-07 $64.68 $64.74 $64.49 $64.53 $64.53 25,569
2024-02-06 $64.23 $64.59 $64.01 $64.54 $64.54 32,509
2024-02-05 $64.14 $64.37 $63.95 $64.21 $64.21 29,665
2024-02-02 $64.65 $64.68 $64.22 $64.44 $64.44 34,182
2024-02-01 $64.79 $65.35 $64.22 $65.13 $65.13 68,332
2024-01-31 $65.27 $65.47 $64.58 $64.60 $64.60 30,304
2024-01-30 $64.88 $65.00 $64.62 $64.86 $64.86 37,519
2024-01-29 $64.77 $64.99 $64.50 $64.89 $64.89 26,733
2024-01-26 $64.84 $64.84 $64.46 $64.65 $64.65 20,276
2024-01-25 $64.54 $64.56 $64.18 $64.45 $64.45 40,307
2024-01-24 $64.89 $64.89 $64.21 $64.21 $64.21 35,494
2024-01-23 $63.98 $63.98 $63.60 $63.88 $63.88 57,988
2024-01-22 $64.21 $64.22 $63.95 $64.07 $64.07 37,873
2024-01-19 $63.83 $64.01 $63.44 $63.98 $63.98 54,513
2024-01-18 $63.59 $63.67 $63.30 $63.67 $63.67 17,609
2024-01-17 $63.19 $63.51 $63.08 $63.40 $63.40 91,827
2024-01-16 $63.93 $64.38 $63.65 $63.92 $63.92 38,162
2024-01-12 $64.72 $64.95 $64.48 $64.70 $64.70 16,893
2024-01-11 $64.29 $64.47 $63.78 $64.27 $64.27 22,634
2024-01-10 $64.32 $64.44 $64.22 $64.34 $64.34 26,653
2024-01-09 $63.67 $64.18 $63.67 $63.98 $63.98 28,196
2024-01-08 $64.25 $64.60 $64.00 $64.50 $64.50 20,216
2024-01-05 $63.82 $64.52 $63.80 $64.11 $64.11 43,394
2024-01-04 $63.80 $64.24 $63.80 $63.98 $63.98 23,901
2024-01-03 $63.39 $63.85 $63.37 $63.81 $63.81 41,582
2024-01-02 $63.88 $64.13 $63.68 $63.88 $63.88 36,718
2023-12-29 $64.55 $64.77 $64.48 $64.57 $64.57 18,770
2023-12-28 $64.55 $64.92 $64.41 $64.46 $64.46 32,207
2023-12-27 $64.48 $64.57 $64.22 $64.50 $64.50 42,596
2023-12-26 $64.05 $64.38 $64.00 $64.21 $64.21 24,836
2023-12-22 $63.79 $64.07 $63.77 $63.87 $63.87 29,666
2023-12-21 $63.20 $64.05 $63.20 $63.52 $63.52 59,507
2023-12-20 $63.07 $63.35 $62.55 $62.59 $62.59 38,370
2023-12-19 $63.38 $63.75 $63.36 $63.72 $63.26 140,839
2023-12-18 $63.13 $63.27 $63.03 $63.04 $62.58 47,403
2023-12-15 $63.55 $63.56 $62.95 $62.99 $62.53 100,123
2023-12-14 $63.77 $64.01 $63.56 $63.77 $63.31 38,964
2023-12-13 $62.51 $63.29 $62.09 $63.26 $62.80 69,223
2023-12-12 $62.13 $62.37 $61.99 $62.26 $61.81 26,297
2023-12-11 $61.96 $62.32 $61.93 $62.20 $61.75 48,046
2023-12-08 $61.73 $62.25 $61.73 $62.00 $62.00 17,827
2023-12-07 $61.79 $62.16 $61.65 $61.87 $61.87 30,202
2023-12-06 $62.23 $62.26 $61.72 $61.72 $61.72 37,678
2023-12-05 $61.85 $62.08 $61.77 $61.80 $61.80 17,385
2023-12-04 $61.90 $62.26 $61.90 $62.12 $62.12 21,144
2023-12-01 $61.74 $62.46 $61.74 $62.42 $62.42 18,182
2023-11-30 $61.69 $61.89 $61.55 $61.85 $61.85 17,227
2023-11-29 $61.81 $61.89 $61.57 $61.67 $61.67 19,407
2023-11-28 $61.48 $61.85 $61.35 $61.69 $61.69 11,867
2023-11-27 $61.82 $61.82 $61.55 $61.62 $61.62 32,032
2023-11-24 $61.69 $61.89 $61.51 $61.86 $61.86 10,878
2023-11-22 $61.28 $61.39 $61.10 $61.32 $61.32 23,630
2023-11-21 $61.42 $61.57 $61.11 $61.17 $61.17 26,758
2023-11-20 $61.30 $61.58 $61.15 $61.42 $61.42 30,593
2023-11-17 $61.07 $61.29 $60.93 $61.13 $61.13 22,744
2023-11-16 $60.49 $60.65 $60.26 $60.43 $60.43 16,565
2023-11-15 $60.79 $60.87 $60.38 $60.44 $60.44 60,067
2023-11-14 $60.44 $60.83 $60.01 $60.70 $60.70 58,878
2023-11-13 $59.12 $59.46 $58.84 $59.20 $59.20 28,243
2023-11-10 $59.02 $59.18 $58.46 $59.14 $59.14 21,966
2023-11-09 $59.27 $59.55 $58.83 $58.93 $58.93 22,020
2023-11-08 $59.08 $59.09 $58.67 $58.80 $58.80 47,416
2023-11-07 $59.14 $59.36 $58.98 $59.11 $59.11 59,684
2023-11-06 $59.87 $59.87 $59.39 $59.53 $59.53 34,061
2023-11-03 $59.93 $60.04 $59.64 $59.77 $59.77 50,174
2023-11-02 $58.91 $59.25 $58.83 $59.22 $59.22 144,415
2023-11-01 $57.73 $58.28 $57.35 $58.13 $58.13 37,478
2023-10-31 $57.44 $57.69 $57.17 $57.66 $57.66 30,838
2023-10-30 $57.43 $57.62 $57.19 $57.55 $57.55 49,369
2023-10-27 $57.43 $57.72 $56.49 $56.68 $56.68 137,297
2023-10-26 $57.35 $57.47 $57.12 $57.32 $57.32 28,809
2023-10-25 $57.78 $57.94 $57.35 $57.46 $57.46 32,606
2023-10-24 $57.73 $57.92 $57.50 $57.75 $57.75 94,237
2023-10-23 $57.49 $58.00 $57.30 $57.53 $57.53 37,531
2023-10-20 $57.85 $57.88 $57.50 $57.57 $57.57 73,636
2023-10-19 $58.24 $58.60 $57.97 $57.97 $57.97 31,072
2023-10-18 $59.18 $59.20 $58.44 $58.50 $58.50 25,325
2023-10-17 $59.32 $59.82 $59.14 $59.45 $59.45 33,876
2023-10-16 $59.34 $59.65 $59.15 $59.58 $59.58 32,862
2023-10-13 $59.56 $59.68 $59.00 $59.20 $59.20 31,272
2023-10-12 $59.77 $60.14 $59.21 $59.37 $59.37 39,714
2023-10-11 $60.18 $60.18 $59.75 $60.18 $60.18 19,696
2023-10-10 $59.42 $60.03 $59.42 $59.81 $59.81 41,279
2023-10-09 $58.78 $59.27 $58.63 $59.12 $59.12 23,201
2023-10-06 $58.31 $59.10 $57.89 $58.88 $58.88 33,260
2023-10-05 $58.25 $58.64 $58.16 $58.51 $58.51 170,029
2023-10-04 $58.06 $58.06 $57.41 $57.86 $57.86 51,112
2023-10-03 $58.06 $58.06 $57.60 $57.75 $57.75 42,923
2023-10-02 $59.17 $59.17 $58.36 $58.44 $58.44 28,258
2023-09-29 $60.25 $60.25 $59.23 $59.31 $59.31 59,592
2023-09-28 $59.48 $59.78 $59.25 $59.58 $59.58 20,865
2023-09-27 $59.70 $59.72 $59.04 $59.28 $59.28 44,170
2023-09-26 $60.15 $60.17 $59.68 $59.68 $59.68 21,917
2023-09-25 $60.71 $60.94 $60.43 $60.82 $60.37 36,253
2023-09-22 $61.38 $61.52 $61.07 $61.12 $60.67 13,424
2023-09-21 $61.45 $61.60 $61.05 $61.05 $60.60 33,538
2023-09-20 $62.84 $62.84 $62.02 $62.02 $61.56 39,179
2023-09-19 $62.44 $62.44 $61.96 $62.18 $61.72 16,639
2023-09-18 $61.93 $62.20 $61.73 $62.02 $61.56 17,885
2023-09-15 $62.48 $62.61 $62.10 $62.17 $62.17 22,463
2023-09-14 $62.19 $62.55 $62.02 $62.31 $62.31 25,487
2023-09-13 $61.55 $62.20 $61.51 $61.66 $61.66 128,695
2023-09-12 $61.79 $61.91 $61.29 $61.65 $61.65 57,499
2023-09-11 $61.53 $61.96 $61.50 $61.78 $61.78 16,048
2023-09-08 $61.03 $61.33 $60.93 $61.17 $61.17 15,716
2023-09-07 $61.20 $61.28 $60.90 $61.11 $61.11 27,700
2023-09-06 $61.31 $61.40 $61.01 $61.11 $61.11 12,526
2023-09-05 $61.48 $61.61 $61.19 $61.21 $61.21 17,242
2023-09-01 $62.11 $62.17 $61.54 $61.72 $61.72 17,340
2023-08-31 $61.80 $61.83 $61.42 $61.51 $61.51 42,058
2023-08-30 $61.76 $62.10 $61.64 $61.81 $61.81 18,344
2023-08-29 $60.93 $61.89 $60.90 $61.89 $61.89 35,638
2023-08-28 $60.88 $61.11 $60.83 $61.07 $61.07 22,754
2023-08-25 $60.56 $60.66 $59.99 $60.55 $60.55 22,797
2023-08-24 $60.48 $60.98 $60.22 $60.22 $60.22 34,846
2023-08-23 $60.50 $61.00 $60.50 $60.77 $60.77 10,357
2023-08-22 $60.55 $60.55 $59.99 $60.05 $60.05 18,202
2023-08-21 $60.15 $60.89 $59.91 $60.14 $60.14 39,004
2023-08-18 $60.00 $60.34 $59.83 $60.18 $60.18 76,931
2023-08-17 $60.61 $60.93 $60.14 $60.14 $60.14 34,785
2023-08-16 $60.92 $61.04 $60.33 $60.50 $60.50 37,322
2023-08-15 $61.61 $61.61 $60.83 $60.86 $60.86 33,757
2023-08-14 $61.53 $61.95 $61.52 $61.78 $61.78 47,315
2023-08-11 $62.11 $62.32 $61.83 $61.99 $61.99 35,208
2023-08-10 $62.77 $63.53 $62.25 $62.34 $62.34 63,007
2023-08-09 $62.28 $62.34 $62.04 $62.14 $62.14 102,860
2023-08-08 $62.05 $62.27 $61.80 $62.27 $62.27 24,058
2023-08-07 $62.43 $62.50 $62.16 $62.46 $62.46 56,643
2023-08-04 $62.06 $62.68 $62.06 $62.16 $62.16 150,024
2023-08-03 $61.88 $62.17 $61.67 $61.96 $61.96 70,804
2023-08-02 $62.56 $62.56 $62.00 $62.12 $62.12 136,703
2023-08-01 $63.12 $63.54 $62.85 $63.06 $63.06 51,853
2023-07-31 $63.95 $64.21 $63.79 $63.83 $63.83 66,900
2023-07-28 $63.85 $64.15 $63.76 $63.83 $63.83 15,782
2023-07-27 $63.99 $63.99 $63.29 $63.46 $63.46 32,076
2023-07-26 $63.02 $63.59 $63.02 $63.41 $63.41 26,902
2023-07-25 $63.02 $63.50 $63.02 $63.40 $63.40 28,536
2023-07-24 $63.06 $63.46 $63.06 $63.22 $63.22 45,549
2023-07-21 $63.21 $63.51 $63.10 $63.39 $63.39 48,581
2023-07-20 $63.49 $63.60 $63.12 $63.29 $63.29 53,788
2023-07-19 $63.67 $63.78 $63.35 $63.60 $63.60 108,042
2023-07-18 $63.24 $63.58 $63.14 $63.37 $63.37 24,997
2023-07-17 $62.85 $63.08 $62.65 $62.90 $62.90 79,475
2023-07-14 $63.13 $63.45 $62.91 $62.97 $62.97 74,196
2023-07-13 $62.90 $63.29 $62.88 $63.13 $63.13 18,410
2023-07-12 $62.09 $62.49 $62.01 $62.32 $62.32 19,456
2023-07-11 $61.13 $61.43 $61.02 $61.38 $61.38 53,105
2023-07-10 $60.80 $61.05 $60.77 $60.91 $60.91 18,465
2023-07-07 $60.72 $61.23 $60.59 $60.83 $60.83 29,086
2023-07-06 $60.90 $60.90 $60.35 $60.57 $60.57 32,850
2023-07-05 $61.99 $61.99 $61.04 $61.68 $61.68 42,017
2023-07-03 $62.85 $62.85 $62.09 $62.10 $62.10 14,723
2023-06-30 $61.76 $62.18 $61.76 $62.02 $62.02 29,131
2023-06-29 $61.19 $61.35 $61.14 $61.27 $61.27 29,839
2023-06-28 $61.46 $61.67 $61.25 $61.38 $61.38 36,579
2023-06-27 $60.92 $62.56 $60.92 $61.29 $61.29 46,632
2023-06-26 $60.86 $61.06 $60.70 $60.91 $60.91 48,260
2023-06-23 $60.92 $61.00 $60.62 $60.67 $60.67 52,325
2023-06-22 $61.55 $61.63 $61.33 $61.48 $61.48 48,109
2023-06-21 $61.62 $61.89 $61.42 $61.71 $61.71 14,740
2023-06-20 $62.04 $62.04 $61.42 $61.55 $61.55 27,996
2023-06-16 $62.52 $62.85 $62.37 $62.37 $62.37 33,022
2023-06-15 $62.07 $62.60 $61.90 $62.40 $62.40 16,740
2023-06-14 $61.92 $62.22 $61.56 $61.90 $61.90 39,095
2023-06-13 $61.98 $62.04 $61.72 $61.76 $61.76 35,844
2023-06-12 $61.50 $61.50 $61.17 $61.34 $61.34 78,044
2023-06-09 $61.51 $61.51 $61.24 $61.32 $61.32 34,314
2023-06-08 $61.20 $61.50 $61.01 $61.36 $61.36 26,878
2023-06-07 $61.32 $61.38 $60.77 $60.80 $60.80 49,462
2023-06-06 $61.58 $62.19 $61.58 $62.10 $61.43 29,509
2023-06-05 $61.83 $61.90 $61.37 $61.42 $61.42 43,551
2023-06-02 $61.79 $62.16 $61.65 $61.79 $61.79 42,165
2023-06-01 $60.71 $61.24 $60.63 $61.09 $61.09 28,148
2023-05-31 $60.41 $60.45 $59.93 $60.28 $60.28 26,941
2023-05-30 $61.40 $61.62 $60.56 $60.65 $60.65 20,258
2023-05-26 $60.80 $61.30 $60.80 $61.12 $61.12 28,334
2023-05-25 $61.09 $61.19 $60.56 $60.70 $60.70 27,130
2023-05-24 $61.69 $61.69 $61.02 $61.10 $61.10 54,607
2023-05-23 $62.50 $62.56 $61.87 $61.87 $61.87 30,994
2023-05-22 $62.42 $62.72 $62.42 $62.72 $62.72 46,863
2023-05-19 $62.24 $62.59 $62.24 $62.45 $62.45 21,498
2023-05-18 $62.13 $62.29 $61.88 $62.17 $62.17 17,827
2023-05-17 $62.55 $62.67 $62.20 $62.50 $62.50 26,963
2023-05-16 $63.09 $63.09 $62.51 $62.51 $62.51 54,012
2023-05-15 $63.05 $63.15 $62.78 $63.09 $63.09 20,125
2023-05-12 $62.67 $62.75 $62.19 $62.41 $62.41 24,421
2023-05-11 $62.60 $62.81 $62.42 $62.72 $62.72 21,403
2023-05-10 $63.05 $63.05 $62.58 $62.95 $62.95 28,300
2023-05-09 $62.69 $63.21 $62.69 $63.15 $63.15 26,717
2023-05-08 $63.50 $63.50 $63.19 $63.23 $63.23 26,509
2023-05-05 $62.63 $63.37 $62.63 $63.17 $63.17 20,263
2023-05-04 $62.35 $62.69 $62.26 $62.37 $62.37 28,389
2023-05-03 $62.50 $62.81 $62.27 $62.27 $62.27 23,948
2023-05-02 $62.28 $62.28 $61.81 $62.11 $62.11 42,517
2023-05-01 $63.06 $63.23 $62.72 $62.85 $62.85 38,998
2023-04-28 $62.58 $63.00 $62.40 $62.85 $62.85 64,330
2023-04-27 $62.51 $62.85 $62.39 $62.78 $62.78 15,622
2023-04-26 $62.48 $62.48 $61.91 $62.08 $62.08 115,363
2023-04-25 $62.57 $62.65 $62.19 $62.19 $62.19 53,351
2023-04-24 $62.67 $62.93 $62.60 $62.73 $62.73 22,100
2023-04-21 $62.63 $62.85 $62.21 $62.63 $62.63 34,307
2023-04-20 $62.53 $62.60 $62.32 $62.35 $62.35 29,008
2023-04-19 $62.33 $62.52 $62.24 $62.32 $62.32 24,892
2023-04-18 $62.57 $62.58 $62.34 $62.46 $62.46 30,411
2023-04-17 $62.15 $62.31 $61.91 $62.23 $62.23 32,441
2023-04-14 $62.30 $62.51 $61.89 $62.07 $62.07 25,675
2023-04-13 $62.09 $62.45 $62.07 $62.37 $62.37 25,639
2023-04-12 $61.75 $62.02 $61.58 $61.76 $61.76 55,999
2023-04-11 $61.07 $61.57 $61.07 $61.33 $61.33 61,979
2023-04-10 $61.16 $61.18 $60.75 $61.07 $61.07 29,865
2023-04-06 $60.78 $61.34 $60.78 $61.25 $61.25 26,177
2023-04-05 $60.98 $61.03 $60.64 $60.84 $60.84 31,425
2023-04-04 $60.82 $61.25 $60.82 $61.02 $61.02 31,435
2023-04-03 $60.64 $61.07 $60.59 $61.07 $61.07 27,665
2023-03-31 $60.38 $60.69 $60.37 $60.62 $60.62 21,343
2023-03-30 $60.16 $60.32 $60.15 $60.23 $60.23 17,670
2023-03-29 $59.88 $59.88 $59.65 $59.75 $59.75 33,259
2023-03-28 $59.20 $59.49 $59.15 $59.28 $59.28 27,893
2023-03-27 $59.13 $59.37 $58.90 $59.25 $59.25 33,075
2023-03-24 $58.21 $58.81 $58.10 $58.66 $58.66 89,409
2023-03-23 $59.18 $59.44 $58.33 $58.72 $58.72 31,455
2023-03-22 $58.91 $59.48 $58.79 $58.79 $58.55 25,783
2023-03-21 $59.23 $59.23 $58.63 $58.87 $58.63 25,415
2023-03-20 $58.20 $58.62 $58.01 $58.57 $58.33 53,854
2023-03-17 $57.80 $58.02 $57.54 $57.66 $57.42 45,845
2023-03-16 $57.61 $58.40 $57.04 $58.40 $58.16 63,246
2023-03-15 $57.38 $57.65 $57.00 $57.50 $57.26 42,437
2023-03-14 $58.62 $58.80 $58.32 $58.80 $58.56 41,594
2023-03-13 $58.35 $58.78 $58.17 $58.38 $58.14 29,939
2023-03-10 $59.02 $59.26 $58.48 $58.58 $58.58 62,423
2023-03-09 $59.82 $59.88 $59.05 $59.14 $59.14 23,360
2023-03-08 $59.48 $59.79 $59.37 $59.61 $59.61 22,031
2023-03-07 $60.26 $60.35 $59.38 $59.48 $59.48 22,805
2023-03-06 $60.51 $60.69 $60.32 $60.46 $60.46 27,713
2023-03-03 $60.04 $60.77 $60.03 $60.61 $60.61 26,508
2023-03-02 $59.82 $59.97 $59.48 $59.90 $59.90 19,674
2023-03-01 $59.80 $59.82 $59.44 $59.71 $59.71 29,588
2023-02-28 $59.54 $59.78 $59.44 $59.49 $59.49 23,605
2023-02-27 $60.08 $60.31 $59.96 $60.00 $60.00 27,842
2023-02-24 $59.44 $59.65 $59.26 $59.52 $59.52 30,893
2023-02-23 $60.48 $60.48 $59.89 $60.29 $60.29 26,902
2023-02-22 $60.53 $60.53 $60.03 $60.23 $60.23 35,220
2023-02-21 $60.74 $60.87 $60.46 $60.52 $60.52 42,582
2023-02-17 $60.92 $61.02 $60.53 $61.02 $61.02 43,615
2023-02-16 $60.56 $61.11 $60.40 $60.81 $60.81 39,130
2023-02-15 $61.03 $61.16 $60.79 $61.13 $61.13 86,929
2023-02-14 $61.35 $61.86 $61.11 $61.50 $61.50 75,591
2023-02-13 $61.11 $61.57 $60.94 $61.52 $61.52 58,140
2023-02-10 $61.02 $61.03 $60.67 $60.94 $60.94 73,729
2023-02-09 $61.55 $61.66 $60.82 $60.96 $60.96 104,172
2023-02-08 $61.22 $61.22 $60.81 $60.88 $60.88 29,105
2023-02-07 $60.50 $61.27 $60.44 $61.09 $61.09 79,697
2023-02-06 $61.09 $61.09 $60.32 $60.73 $60.73 84,793
2023-02-03 $61.22 $61.57 $61.00 $61.23 $61.23 51,084
2023-02-02 $62.22 $62.22 $61.55 $61.81 $61.81 31,981
2023-02-01 $61.74 $62.40 $61.36 $62.10 $62.10 108,268
2023-01-31 $61.28 $61.87 $61.16 $61.83 $61.83 40,580
2023-01-30 $61.68 $61.87 $61.47 $61.52 $61.52 56,039
2023-01-27 $61.73 $62.07 $61.65 $61.83 $61.83 53,560
2023-01-26 $61.94 $61.96 $61.54 $61.92 $61.92 98,464
2023-01-25 $61.48 $62.05 $61.39 $61.92 $61.92 79,602
2023-01-24 $61.44 $61.87 $61.35 $61.76 $61.76 37,960
2023-01-23 $61.42 $61.82 $61.29 $61.69 $61.69 32,450
2023-01-20 $60.89 $61.57 $60.89 $61.57 $61.57 94,585
2023-01-19 $60.91 $61.26 $60.84 $61.05 $61.05 106,889
2023-01-18 $62.09 $62.09 $60.98 $60.98 $60.98 95,106
2023-01-17 $61.55 $61.58 $61.21 $61.45 $61.45 85,301
2023-01-13 $60.60 $61.33 $60.60 $61.25 $61.25 89,688
2023-01-12 $60.45 $60.95 $59.88 $60.92 $60.92 409,302
2023-01-11 $59.77 $59.95 $59.65 $59.91 $59.91 25,566
2023-01-10 $59.41 $59.49 $59.16 $59.45 $59.45 40,226
2023-01-09 $59.73 $60.10 $59.46 $59.48 $59.48 54,757
2023-01-06 $58.56 $59.48 $58.12 $59.36 $59.36 58,745
2023-01-05 $58.28 $58.40 $58.07 $58.19 $58.19 32,107
2023-01-04 $58.99 $59.22 $58.74 $59.02 $59.02 25,132
2023-01-03 $58.02 $58.37 $57.71 $57.97 $57.97 92,303
2022-12-30 $57.99 $57.99 $57.51 $57.63 $57.63 68,289
2022-12-29 $57.80 $58.21 $57.78 $58.06 $58.06 95,182
2022-12-28 $57.99 $58.15 $57.31 $57.31 $57.28 69,409
2022-12-27 $58.13 $58.20 $57.63 $58.05 $58.02 144,898
2022-12-23 $57.42 $57.92 $57.37 $57.79 $57.76 55,908
2022-12-22 $57.78 $57.78 $56.97 $57.47 $57.47 148,870
2022-12-21 $57.58 $58.05 $57.58 $57.80 $57.80 97,860
2022-12-20 $56.89 $57.48 $56.89 $57.25 $57.25 83,635
2022-12-19 $57.17 $57.24 $56.62 $56.85 $56.85 79,861
2022-12-16 $56.96 $57.23 $56.80 $56.93 $56.93 130,326
2022-12-15 $57.95 $57.95 $57.12 $57.40 $57.40 41,699
2022-12-14 $58.85 $59.08 $58.49 $58.70 $58.70 37,213
2022-12-13 $59.32 $59.47 $58.50 $58.69 $58.69 71,901
2022-12-12 $57.38 $58.25 $57.38 $58.22 $57.98 138,904
2022-12-09 $58.24 $58.65 $58.19 $58.21 $57.97 44,666
2022-12-08 $57.97 $58.28 $57.81 $58.21 $57.97 47,452
2022-12-07 $57.88 $58.31 $57.80 $57.95 $57.71 30,774
2022-12-06 $58.22 $58.41 $57.80 $58.08 $57.84 57,447
2022-12-05 $58.84 $58.91 $58.01 $58.25 $58.01 101,900
2022-12-02 $58.38 $59.13 $58.37 $58.90 $58.66 25,747
2022-12-01 $59.05 $59.15 $58.70 $58.87 $58.63 66,772
2022-11-30 $58.16 $58.61 $57.38 $58.44 $58.20 137,181
2022-11-29 $57.45 $57.79 $57.30 $57.52 $57.28 65,470
2022-11-28 $57.87 $58.10 $57.32 $57.32 $57.08 54,441
2022-11-25 $57.65 $58.25 $57.65 $58.09 $58.09 9,422
2022-11-23 $57.33 $57.78 $57.31 $57.62 $57.62 44,531
2022-11-22 $56.91 $57.32 $56.91 $57.18 $57.18 85,667
2022-11-21 $56.67 $56.67 $56.28 $56.51 $56.51 30,003
2022-11-18 $56.85 $56.98 $56.65 $56.82 $56.82 173,550
2022-11-17 $56.24 $56.82 $56.22 $56.68 $56.68 87,842
2022-11-16 $57.07 $57.07 $56.56 $56.80 $56.80 50,548
2022-11-15 $57.17 $57.45 $56.53 $56.79 $56.79 56,498
2022-11-14 $56.78 $56.99 $56.27 $56.50 $56.50 60,492
2022-11-11 $56.46 $56.96 $56.24 $56.80 $56.80 29,876
2022-11-10 $55.51 $56.10 $55.24 $55.96 $55.96 264,014
2022-11-09 $53.70 $53.88 $53.23 $53.26 $53.26 65,639
2022-11-08 $53.46 $54.14 $53.40 $53.82 $53.82 134,751
2022-11-07 $53.45 $53.59 $53.16 $53.36 $53.36 406,774
2022-11-04 $52.64 $53.29 $52.55 $53.08 $53.08 30,861
2022-11-03 $51.13 $51.59 $51.09 $51.43 $51.43 50,872
2022-11-02 $52.65 $53.03 $51.71 $51.86 $51.86 276,910
2022-11-01 $53.01 $53.05 $52.21 $52.43 $52.43 53,460
2022-10-31 $52.10 $52.13 $51.89 $51.91 $51.91 36,544
2022-10-28 $52.09 $52.47 $52.01 $52.35 $52.35 36,373
2022-10-27 $52.46 $52.67 $52.07 $52.17 $52.17 41,921
2022-10-26 $52.02 $52.84 $52.01 $52.44 $52.44 66,681
2022-10-25 $51.31 $52.02 $51.29 $51.88 $51.88 88,419
2022-10-24 $50.81 $50.94 $50.56 $50.83 $50.83 28,377
2022-10-21 $50.02 $51.33 $50.02 $51.15 $51.15 36,568
2022-10-20 $50.68 $51.21 $50.19 $50.40 $50.40 78,020
2022-10-19 $50.76 $50.98 $50.30 $50.43 $50.43 80,444
2022-10-18 $51.50 $51.67 $50.95 $51.11 $51.11 53,060
2022-10-17 $51.10 $51.21 $50.81 $50.93 $50.93 76,417
2022-10-14 $51.22 $51.22 $49.80 $49.81 $49.81 38,334
2022-10-13 $48.96 $50.63 $48.64 $50.56 $50.56 61,177
2022-10-12 $49.88 $49.99 $49.43 $49.72 $49.72 196,704
2022-10-11 $50.53 $50.72 $49.83 $49.99 $49.99 90,853
2022-10-10 $50.70 $51.01 $50.26 $50.64 $50.64 88,909
2022-10-07 $51.48 $51.49 $50.79 $50.89 $50.89 35,573
2022-10-06 $52.15 $52.39 $51.67 $51.84 $51.84 39,519
2022-10-05 $52.59 $52.99 $52.27 $52.71 $52.71 35,631
2022-10-04 $52.74 $53.38 $52.74 $53.26 $53.26 89,664
2022-10-03 $51.10 $51.69 $51.09 $51.60 $51.60 72,032
2022-09-30 $50.65 $51.36 $50.64 $50.64 $50.64 51,230
2022-09-29 $50.84 $50.87 $50.26 $50.84 $50.84 36,208
2022-09-28 $50.36 $51.50 $50.25 $51.33 $51.33 48,121
2022-09-27 $50.71 $51.11 $49.99 $50.21 $50.21 102,444
2022-09-26 $50.84 $51.24 $50.41 $50.69 $50.69 120,381
2022-09-23 $51.96 $52.07 $51.40 $51.57 $51.19 53,471
2022-09-22 $53.33 $53.34 $52.83 $53.09 $52.70 94,372
2022-09-21 $53.72 $54.18 $53.20 $53.25 $52.86 164,975
2022-09-20 $54.01 $54.21 $53.57 $53.83 $53.43 36,752
2022-09-19 $54.13 $54.91 $54.13 $54.74 $54.34 38,851
2022-09-16 $54.42 $54.73 $54.32 $54.61 $54.21 117,975
2022-09-15 $55.02 $55.42 $54.81 $55.00 $55.00 23,673
2022-09-14 $55.44 $55.58 $55.03 $55.29 $55.29 70,674
2022-09-13 $56.05 $56.23 $55.19 $55.33 $55.33 44,743
2022-09-12 $56.90 $57.18 $56.84 $56.91 $56.91 27,380
2022-09-09 $55.57 $56.37 $55.57 $56.29 $56.29 267,678
2022-09-08 $54.13 $55.17 $54.13 $55.05 $55.05 17,927
2022-09-07 $54.31 $55.01 $54.29 $54.88 $54.88 81,566
2022-09-06 $54.90 $54.90 $54.23 $54.23 $54.23 19,021
2022-09-02 $55.21 $55.62 $54.49 $54.70 $54.70 29,067
2022-09-01 $54.97 $55.00 $54.46 $54.88 $54.88 95,607
2022-08-31 $55.83 $56.03 $55.37 $55.37 $55.37 50,198
2022-08-30 $56.69 $56.69 $55.68 $55.73 $55.73 24,614
2022-08-29 $56.03 $56.49 $56.03 $56.24 $56.24 52,642
2022-08-26 $57.76 $57.92 $56.54 $56.54 $56.54 44,480
2022-08-25 $57.33 $57.83 $57.25 $57.72 $57.72 96,442
2022-08-24 $56.87 $57.32 $56.87 $57.11 $57.11 24,664
2022-08-23 $56.83 $57.43 $56.83 $57.13 $57.13 30,111
2022-08-22 $57.25 $57.56 $57.12 $57.28 $57.28 33,513
2022-08-19 $58.18 $58.18 $57.86 $57.94 $57.94 64,443
2022-08-18 $58.63 $58.73 $58.38 $58.48 $58.48 56,926
2022-08-17 $58.59 $59.08 $58.54 $58.82 $58.82 48,402
2022-08-16 $58.77 $59.24 $58.75 $59.08 $59.08 42,764
2022-08-15 $58.81 $59.24 $58.77 $58.90 $58.90 58,766
2022-08-12 $58.77 $59.27 $58.77 $59.27 $59.27 35,051
2022-08-11 $58.96 $59.26 $58.74 $58.74 $58.74 28,288
2022-08-10 $58.67 $59.08 $58.59 $58.82 $58.82 29,748
2022-08-09 $58.18 $58.19 $57.82 $57.97 $57.97 35,733
2022-08-08 $58.52 $58.61 $58.09 $58.20 $58.20 32,948
2022-08-05 $57.81 $58.14 $57.79 $58.09 $58.09 38,201
2022-08-04 $58.28 $58.51 $58.16 $58.43 $58.43 30,779
2022-08-03 $58.03 $58.28 $57.80 $58.09 $58.09 21,404
2022-08-02 $58.37 $58.53 $57.84 $58.01 $58.01 31,978
2022-08-01 $58.88 $58.88 $58.47 $58.61 $58.61 29,394
2022-07-29 $58.19 $58.87 $58.19 $58.63 $58.63 17,825
2022-07-28 $58.17 $58.49 $57.80 $58.39 $58.39 21,676
2022-07-27 $57.76 $58.10 $57.27 $57.94 $57.94 136,178
2022-07-26 $57.42 $57.44 $57.02 $57.23 $57.23 28,659
2022-07-25 $57.61 $57.64 $57.29 $57.54 $57.54 40,678
2022-07-22 $57.55 $57.85 $56.92 $57.18 $57.18 41,308
2022-07-21 $56.70 $57.37 $56.59 $57.37 $57.37 82,487
2022-07-20 $57.26 $57.26 $56.76 $56.91 $56.91 37,615
2022-07-19 $57.01 $57.29 $56.93 $57.19 $57.19 31,056
2022-07-18 $56.34 $56.92 $56.00 $56.20 $56.20 51,064
2022-07-15 $55.70 $55.92 $55.36 $55.84 $55.84 48,064
2022-07-14 $55.06 $55.41 $54.79 $55.16 $55.16 45,879
2022-07-13 $55.85 $56.48 $55.70 $56.18 $56.18 36,142
2022-07-12 $56.53 $56.94 $56.40 $56.57 $56.57 60,222
2022-07-11 $56.65 $56.78 $56.51 $56.60 $56.60 18,066
2022-07-08 $57.10 $57.48 $56.88 $57.30 $57.30 18,258
2022-07-07 $57.01 $57.33 $57.01 $57.13 $57.13 58,057
2022-07-06 $56.64 $56.81 $56.37 $56.58 $56.58 21,225
2022-07-05 $56.44 $56.72 $56.03 $56.69 $56.69 18,423
2022-07-01 $56.86 $57.57 $56.79 $57.57 $57.57 30,767
2022-06-30 $56.71 $57.38 $56.63 $57.33 $57.33 367,825
2022-06-29 $58.34 $58.34 $57.49 $57.56 $57.56 37,996
2022-06-28 $58.37 $58.49 $57.60 $57.73 $57.73 82,110
2022-06-27 $58.10 $58.15 $57.78 $57.86 $57.86 35,438
2022-06-24 $57.60 $58.07 $57.34 $58.00 $58.00 71,452
2022-06-23 $56.65 $56.72 $56.12 $56.48 $56.48 79,512
2022-06-22 $56.34 $56.77 $56.17 $56.38 $56.38 112,470
2022-06-21 $56.76 $57.05 $56.71 $56.73 $56.73 89,222
2022-06-17 $56.31 $56.62 $55.91 $56.25 $56.25 55,197
2022-06-16 $56.62 $56.68 $56.03 $56.36 $56.36 76,532
2022-06-15 $57.05 $57.71 $56.65 $57.36 $57.36 142,977
2022-06-14 $57.89 $57.89 $56.11 $56.47 $56.47 116,202
2022-06-13 $57.63 $57.98 $56.87 $56.98 $56.98 53,731
2022-06-10 $58.71 $59.04 $58.30 $58.48 $58.48 57,984
2022-06-09 $60.38 $60.55 $59.52 $59.61 $59.61 29,730
2022-06-08 $61.43 $61.61 $61.07 $61.15 $60.56 31,434
2022-06-07 $61.30 $62.08 $61.30 $61.82 $61.23 64,297
2022-06-06 $62.31 $62.31 $61.71 $61.85 $61.26 142,617
2022-06-03 $61.98 $61.98 $61.46 $61.46 $60.87 55,043
2022-06-02 $61.84 $62.44 $61.67 $62.30 $61.70 51,397
2022-06-01 $62.58 $62.58 $61.31 $61.49 $60.90 30,495
2022-05-31 $62.07 $62.46 $61.95 $62.20 $61.60 26,670
2022-05-27 $61.93 $62.14 $61.80 $62.14 $61.54 38,237
2022-05-26 $61.15 $61.71 $60.86 $61.52 $60.93 40,773
2022-05-25 $60.76 $61.27 $60.65 $60.96 $60.38 84,824
2022-05-24 $61.00 $61.32 $60.71 $61.17 $60.58 40,641
2022-05-23 $61.16 $61.60 $60.96 $61.40 $60.81 71,069
2022-05-20 $60.83 $60.83 $59.90 $60.45 $59.87 28,500
2022-05-19 $59.57 $60.33 $59.34 $59.81 $59.24 71,902
2022-05-18 $60.49 $60.49 $59.48 $59.48 $58.91 46,151
2022-05-17 $60.69 $60.80 $60.32 $60.58 $60.00 24,932
2022-05-16 $59.69 $60.16 $59.40 $59.76 $59.19 42,090
2022-05-13 $59.24 $59.97 $59.24 $59.75 $59.18 51,084
2022-05-12 $58.64 $59.19 $58.27 $58.56 $58.00 114,986
2022-05-11 $59.58 $59.92 $58.89 $58.89 $58.32 21,208
2022-05-10 $60.02 $60.02 $59.08 $59.22 $58.65 100,740
2022-05-09 $59.60 $59.81 $59.13 $59.24 $58.67 230,948
2022-05-06 $60.59 $60.76 $59.87 $60.22 $59.64 30,847
2022-05-05 $62.25 $62.25 $60.79 $61.01 $60.43 44,799
2022-05-04 $61.95 $62.89 $61.53 $62.89 $62.29 65,360
2022-05-03 $61.72 $62.24 $61.69 $62.03 $61.44 99,907
2022-05-02 $61.42 $61.72 $60.95 $61.65 $61.06 83,921
2022-04-29 $63.34 $63.34 $61.75 $61.81 $61.22 126,187
2022-04-28 $61.86 $62.49 $61.45 $62.29 $61.69 33,198
2022-04-27 $61.56 $61.95 $61.33 $61.58 $60.99 20,336
2022-04-26 $62.12 $62.40 $61.36 $61.58 $60.99 18,643
2022-04-25 $62.50 $62.80 $62.02 $62.80 $62.20 70,315
2022-04-22 $63.63 $64.03 $62.67 $62.80 $62.20 53,284
2022-04-21 $64.75 $64.86 $63.74 $63.80 $63.19 31,561
2022-04-20 $64.45 $64.68 $64.29 $64.52 $63.90 16,852
2022-04-19 $63.65 $64.06 $63.56 $63.93 $63.32 51,428
2022-04-18 $64.29 $64.46 $63.95 $64.05 $63.44 17,225
2022-04-14 $64.77 $64.86 $64.36 $64.45 $63.83 18,595
2022-04-13 $64.27 $64.80 $64.27 $64.80 $64.18 12,349
2022-04-12 $65.01 $65.05 $64.28 $64.33 $63.71 10,316
2022-04-11 $65.99 $65.99 $64.85 $64.85 $64.23 12,583
2022-04-08 $65.37 $65.74 $65.35 $65.44 $64.81 53,004
2022-04-07 $65.24 $65.44 $64.73 $65.31 $64.68 26,034
2022-04-06 $65.35 $65.46 $64.95 $65.27 $64.64 24,396
2022-04-05 $66.18 $66.42 $65.72 $65.72 $65.09 21,792
2022-04-04 $66.00 $66.32 $65.90 $66.24 $65.61 59,788
2022-04-01 $65.82 $65.84 $65.26 $65.83 $65.20 16,878
2022-03-31 $65.80 $65.85 $65.22 $65.22 $64.59 38,992
2022-03-30 $66.13 $66.39 $66.00 $66.00 $65.37 17,043
2022-03-29 $66.32 $66.33 $65.88 $66.25 $65.62 33,375
2022-03-28 $65.03 $65.21 $64.98 $65.15 $64.53 25,236
2022-03-25 $65.29 $65.53 $65.07 $65.43 $64.80 11,262
2022-03-24 $64.92 $65.38 $64.92 $65.22 $64.60 26,254
2022-03-23 $65.53 $65.79 $65.18 $65.24 $64.29 63,632
2022-03-22 $65.94 $66.26 $65.94 $66.19 $65.24 8,949
2022-03-21 $65.78 $65.87 $65.44 $65.56 $64.61 7,819
2022-03-18 $65.16 $66.00 $65.15 $65.97 $65.02 10,392
2022-03-17 $64.88 $65.54 $64.75 $65.34 $64.40 18,867
2022-03-16 $64.22 $64.88 $63.77 $64.83 $63.90 18,768
2022-03-15 $62.92 $63.21 $62.09 $63.04 $62.13 80,486
2022-03-14 $63.09 $63.67 $62.51 $62.97 $62.06 76,533
2022-03-11 $63.81 $63.81 $62.65 $62.65 $61.75 63,344
2022-03-10 $63.02 $63.41 $62.89 $63.13 $62.22 12,190
2022-03-09 $63.58 $63.95 $63.06 $63.62 $62.70 29,682
2022-03-08 $62.26 $63.00 $61.73 $62.09 $61.19 33,330
2022-03-07 $63.10 $63.10 $61.83 $62.17 $61.27 36,313
2022-03-04 $63.20 $63.78 $62.82 $63.11 $62.20 41,761
2022-03-03 $64.90 $64.95 $64.15 $64.20 $63.27 13,196
2022-03-02 $64.84 $65.29 $64.70 $65.06 $64.12 18,004
2022-03-01 $65.81 $65.95 $64.43 $64.67 $63.74 19,499
2022-02-28 $65.73 $66.05 $65.45 $65.70 $64.75 14,303
2022-02-25 $64.99 $66.16 $64.99 $66.16 $65.20 9,453
2022-02-24 $64.07 $64.77 $63.61 $64.70 $63.77 20,491
2022-02-23 $66.32 $66.39 $65.41 $65.55 $64.60 13,771
2022-02-22 $66.03 $66.25 $65.54 $65.83 $64.88 20,879
2022-02-18 $66.64 $66.79 $66.44 $66.51 $65.55 12,161
2022-02-17 $67.37 $67.37 $66.77 $66.84 $65.87 16,619
2022-02-16 $67.28 $67.69 $67.01 $67.51 $66.54 19,337
2022-02-15 $66.71 $67.14 $66.71 $66.94 $65.97 56,174
2022-02-14 $66.74 $66.74 $65.76 $66.17 $65.21 17,415
2022-02-11 $67.40 $67.61 $66.65 $66.72 $65.76 29,928
2022-02-10 $67.26 $68.01 $66.98 $67.00 $66.03 46,970
2022-02-09 $68.04 $68.06 $67.75 $67.84 $66.86 24,744
2022-02-08 $66.93 $67.34 $66.93 $67.26 $66.28 10,326
2022-02-07 $67.10 $67.38 $66.99 $67.08 $66.11 7,584
2022-02-04 $66.74 $67.25 $66.47 $67.03 $66.06 22,239
2022-02-03 $67.23 $67.37 $66.86 $66.86 $65.90 14,391
2022-02-02 $67.61 $67.87 $67.42 $67.63 $66.65 26,368
2022-02-01 $67.02 $67.29 $66.80 $67.22 $66.25 19,061
2022-01-31 $65.99 $66.82 $65.91 $66.62 $65.66 31,887
2022-01-28 $65.50 $65.76 $65.01 $65.76 $64.81 22,784
2022-01-27 $66.27 $66.31 $65.57 $65.57 $64.62 38,315
2022-01-26 $66.78 $66.82 $65.79 $65.98 $65.03 14,912
2022-01-25 $65.94 $66.81 $65.67 $66.47 $65.51 28,831
2022-01-24 $66.14 $66.68 $65.30 $66.68 $65.72 66,633
2022-01-21 $67.78 $67.78 $66.92 $66.92 $65.95 16,188
2022-01-20 $68.29 $68.48 $67.59 $67.59 $66.61 14,571
2022-01-19 $67.94 $68.09 $67.43 $67.59 $66.61 35,750
2022-01-18 $67.69 $67.86 $67.43 $67.73 $66.75 96,366
2022-01-14 $68.33 $68.58 $68.09 $68.41 $67.42 64,951
2022-01-13 $69.03 $69.03 $68.22 $68.49 $67.50 520,354
2022-01-12 $68.41 $68.80 $68.40 $68.65 $67.66 23,045
2022-01-11 $67.76 $68.29 $67.38 $68.25 $67.26 19,886
2022-01-10 $67.46 $67.63 $66.93 $67.51 $66.54 7,235
2022-01-07 $67.59 $68.13 $67.47 $67.98 $66.99 8,651
2022-01-06 $67.49 $67.67 $67.40 $67.46 $66.48 4,688
2022-01-05 $68.06 $68.42 $67.61 $67.63 $66.65 14,895
2022-01-04 $67.99 $68.24 $67.87 $68.07 $67.09 12,156
2022-01-03 $68.01 $68.01 $67.72 $67.85 $66.87 7,024
2021-12-31 $68.11 $68.11 $67.49 $67.80 $66.82 7,712
2021-12-30 $67.67 $67.83 $67.56 $67.70 $66.73 11,375
2021-12-29 $67.50 $67.87 $67.48 $67.57 $66.59 8,120
2021-12-28 $67.78 $68.20 $67.78 $68.08 $67.10 9,057
2021-12-27 $67.34 $67.96 $67.11 $67.96 $66.98 9,614
2021-12-23 $66.90 $67.59 $66.90 $67.26 $66.29 27,799
2021-12-22 $66.20 $66.96 $66.20 $66.76 $65.80 10,486
2021-12-21 $66.18 $66.51 $65.90 $66.37 $65.41 16,873
2021-12-20 $64.90 $65.66 $64.90 $65.66 $64.71 13,119
2021-12-17 $66.27 $66.48 $65.93 $65.93 $64.97 11,473
2021-12-16 $67.00 $67.00 $66.30 $66.49 $65.53 17,045
2021-12-15 $65.70 $66.26 $65.38 $66.15 $65.20 7,519
2021-12-14 $65.64 $66.16 $65.41 $65.46 $64.51 10,399
2021-12-13 $66.33 $66.33 $65.70 $65.84 $64.89 6,803
2021-12-10 $66.80 $66.83 $66.62 $66.71 $65.46 22,288
2021-12-09 $66.63 $66.63 $66.44 $66.44 $65.20 4,783
2021-12-08 $67.02 $67.22 $66.75 $67.08 $65.83 7,198
2021-12-07 $66.53 $66.87 $66.47 $66.73 $65.49 13,725
2021-12-06 $65.67 $65.97 $65.29 $65.71 $64.49 20,320
2021-12-03 $65.32 $65.33 $64.94 $65.23 $64.02 7,808
2021-12-02 $65.02 $65.60 $65.02 $65.33 $64.11 31,791
2021-12-01 $65.73 $65.73 $64.57 $64.57 $63.36 8,095
2021-11-30 $65.33 $65.51 $64.42 $64.64 $63.44 39,062
2021-11-29 $66.20 $66.41 $65.48 $65.65 $64.43 10,484
2021-11-26 $66.00 $66.00 $65.28 $65.53 $64.31 7,296
2021-11-24 $66.43 $66.85 $66.15 $66.83 $65.59 10,991
2021-11-23 $67.25 $67.25 $66.79 $66.99 $65.74 9,505
2021-11-22 $67.40 $67.47 $67.05 $67.08 $65.83 5,837
2021-11-19 $67.62 $67.62 $67.24 $67.24 $65.99 169,110
2021-11-18 $67.74 $67.76 $67.47 $67.67 $66.41 6,069
2021-11-17 $67.78 $67.85 $67.58 $67.70 $66.44 11,620
2021-11-16 $67.91 $68.21 $67.91 $67.93 $66.67 12,182
2021-11-15 $68.25 $68.28 $67.98 $67.98 $66.71 7,570
2021-11-12 $68.08 $68.28 $67.93 $68.26 $66.99 26,578
2021-11-11 $67.95 $68.31 $67.90 $67.96 $66.69 52,439
2021-11-10 $67.99 $68.27 $67.58 $67.71 $66.44 7,451
2021-11-09 $68.21 $68.28 $67.88 $68.08 $66.81 19,601
2021-11-08 $68.16 $68.30 $67.98 $68.02 $66.75 11,838
2021-11-05 $68.13 $68.16 $67.90 $68.16 $66.89 20,043
2021-11-04 $68.33 $68.33 $67.75 $68.12 $66.85 17,647
2021-11-03 $67.81 $68.30 $67.81 $68.30 $67.03 10,527
2021-11-02 $68.00 $68.00 $67.61 $67.75 $66.49 11,809
2021-11-01 $67.75 $68.03 $67.75 $67.97 $66.70 10,872
2021-10-29 $67.52 $67.63 $67.23 $67.45 $66.19 22,816
2021-10-28 $67.86 $68.04 $67.65 $67.76 $66.49 7,227
2021-10-27 $67.83 $67.83 $67.50 $67.53 $66.27 70,105
2021-10-26 $67.64 $68.07 $67.64 $67.80 $66.54 12,518
2021-10-25 $67.55 $67.75 $67.29 $67.48 $66.22 15,113
2021-10-22 $67.79 $67.92 $67.61 $67.78 $66.52 10,274
2021-10-21 $67.67 $67.81 $67.41 $67.41 $66.15 33,626
2021-10-20 $67.63 $67.96 $67.57 $67.82 $66.55 10,481
2021-10-19 $67.28 $67.46 $66.94 $67.22 $65.96 18,744
2021-10-18 $66.83 $67.09 $66.80 $67.09 $65.84 9,497
2021-10-15 $66.90 $67.38 $66.90 $67.38 $66.13 6,936
2021-10-14 $66.73 $67.00 $66.63 $67.00 $65.75 20,368
2021-10-13 $66.07 $66.39 $65.90 $66.23 $65.00 5,534
2021-10-12 $65.50 $65.71 $65.50 $65.62 $64.40 8,944
2021-10-11 $65.88 $66.27 $65.52 $65.62 $64.39 17,611
2021-10-08 $65.97 $66.12 $65.70 $66.08 $64.85 8,001
2021-10-07 $65.95 $66.17 $65.55 $65.70 $64.48 5,518
2021-10-06 $64.55 $65.29 $64.55 $65.14 $63.92 9,515
2021-10-05 $65.03 $65.40 $65.03 $65.25 $64.04 8,686
2021-10-04 $65.28 $65.29 $64.69 $64.89 $63.68 9,430
2021-10-01 $65.31 $65.58 $64.82 $65.38 $64.16 14,119
2021-09-30 $65.65 $65.69 $65.03 $65.27 $64.05 31,384
2021-09-29 $65.73 $65.77 $65.26 $65.37 $64.15 13,570
2021-09-28 $65.92 $65.92 $65.34 $65.46 $64.24 24,880
2021-09-27 $66.12 $66.71 $66.11 $66.40 $65.16 12,337
2021-09-24 $66.38 $66.93 $66.38 $66.68 $65.44 8,389
2021-09-23 $67.44 $67.73 $67.34 $67.52 $65.96 9,679
2021-09-22 $66.90 $67.20 $66.90 $66.99 $65.45 6,637
2021-09-21 $66.84 $66.86 $66.60 $66.80 $65.26 10,103
2021-09-20 $66.01 $66.60 $65.75 $65.97 $64.45 9,562
2021-09-17 $67.65 $67.67 $67.25 $67.30 $65.75 26,374
2021-09-16 $67.88 $68.20 $67.81 $68.05 $66.48 8,933
2021-09-15 $67.82 $68.32 $67.68 $68.24 $66.67 11,220
2021-09-14 $68.76 $68.76 $68.14 $68.14 $66.57 8,661
2021-09-13 $68.77 $68.77 $68.08 $68.19 $66.62 13,290
2021-09-10 $68.61 $68.61 $68.18 $68.18 $66.60 10,484
2021-09-09 $68.31 $68.59 $68.31 $68.38 $66.80 16,779
2021-09-08 $68.63 $68.70 $68.40 $68.40 $66.82 10,570
2021-09-07 $69.15 $69.25 $69.00 $69.07 $67.47 9,491
2021-09-03 $68.95 $69.30 $68.95 $69.18 $67.59 4,384
2021-09-02 $68.77 $68.98 $68.68 $68.75 $67.17 20,442
2021-09-01 $68.68 $68.97 $68.67 $68.67 $67.09 7,850
2021-08-31 $68.26 $68.54 $68.08 $68.08 $66.51 9,608
2021-08-30 $68.23 $68.56 $68.03 $68.08 $66.51 14,574
2021-08-27 $67.81 $68.39 $67.81 $68.23 $66.66 10,397
2021-08-26 $67.87 $68.06 $67.59 $67.69 $66.13 10,153
2021-08-25 $68.40 $68.40 $68.02 $68.04 $66.47 22,773
2021-08-24 $68.47 $68.47 $68.26 $68.33 $66.75 5,072
2021-08-23 $68.34 $68.55 $68.04 $68.37 $66.79 7,051
2021-08-20 $67.41 $67.94 $67.41 $67.94 $66.37 5,695
2021-08-19 $67.35 $67.78 $67.22 $67.57 $66.01 9,615
2021-08-18 $67.84 $68.50 $67.84 $68.01 $66.44 8,070
2021-08-17 $68.01 $68.30 $67.62 $67.84 $66.27 5,000
2021-08-16 $68.30 $68.79 $67.70 $68.30 $66.73 13,156
2021-08-13 $68.50 $68.62 $68.23 $68.40 $66.83 7,864
2021-08-12 $68.02 $68.31 $67.88 $68.19 $66.61 7,925
2021-08-11 $68.22 $68.23 $68.12 $68.21 $66.64 1,503
2021-08-10 $67.47 $67.73 $67.47 $67.61 $66.05 5,241
2021-08-09 $67.19 $67.69 $67.19 $67.61 $66.05 13,843
2021-08-06 $67.55 $67.57 $67.23 $67.36 $65.81 6,606
2021-08-05 $67.57 $67.81 $67.37 $67.46 $65.91 60,720
2021-08-04 $67.41 $67.79 $67.20 $67.30 $65.75 8,266
2021-08-03 $67.38 $67.50 $67.10 $67.48 $65.92 4,405
2021-08-02 $67.45 $67.66 $67.11 $67.11 $65.56 10,463
2021-07-30 $67.08 $67.35 $67.07 $67.17 $65.62 8,115
2021-07-29 $67.41 $67.58 $67.29 $67.29 $65.74 13,332
2021-07-28 $66.62 $66.97 $66.61 $66.97 $65.42 11,201
2021-07-27 $66.62 $66.62 $66.19 $66.45 $64.92 20,569
2021-07-26 $66.78 $67.05 $66.38 $66.84 $65.30 14,867
2021-07-23 $67.15 $67.29 $66.91 $67.15 $65.60 20,466
2021-07-22 $67.09 $67.14 $66.80 $66.80 $65.26 10,809
2021-07-21 $66.33 $66.98 $66.33 $66.81 $65.27 5,280
2021-07-20 $65.65 $66.50 $65.65 $66.21 $64.68 10,324
2021-07-19 $66.07 $66.19 $65.18 $65.64 $64.13 252,283
2021-07-16 $67.44 $67.44 $66.93 $67.08 $65.54 8,440
2021-07-15 $67.52 $67.52 $67.12 $67.28 $65.73 4,156
2021-07-14 $67.85 $67.85 $67.22 $67.51 $65.95 46,415
2021-07-13 $67.18 $67.79 $67.08 $67.12 $65.57 20,733
2021-07-12 $67.68 $67.97 $67.26 $67.62 $66.06 432,655
2021-07-09 $67.21 $67.69 $67.14 $67.54 $65.98 11,989
2021-07-08 $66.62 $67.05 $66.43 $66.59 $65.06 34,587
2021-07-07 $67.40 $67.71 $67.18 $67.42 $65.87 36,121
2021-07-06 $67.53 $67.53 $66.77 $67.19 $65.64 33,637
2021-07-02 $67.34 $67.78 $67.10 $67.60 $66.04 9,212
2021-07-01 $67.25 $67.63 $67.13 $67.63 $66.07 46,865
2021-06-30 $67.26 $67.54 $66.85 $67.41 $65.86 59,039
2021-06-29 $67.71 $67.99 $67.70 $67.81 $66.25 26,538
2021-06-28 $68.29 $68.29 $67.82 $68.03 $66.47 32,421
2021-06-25 $68.00 $68.29 $67.97 $68.17 $66.60 13,223
2021-06-24 $67.99 $68.14 $67.69 $67.69 $66.13 41,220
2021-06-23 $68.13 $68.23 $67.65 $67.65 $66.09 36,497
2021-06-22 $67.80 $68.30 $67.69 $67.95 $66.38 45,445
2021-06-21 $67.71 $68.15 $67.71 $68.00 $66.43 42,509
2021-06-18 $67.48 $67.61 $66.80 $67.41 $65.86 22,286
2021-06-17 $68.41 $68.75 $68.24 $68.50 $66.92 46,639
2021-06-16 $69.42 $69.62 $68.94 $69.18 $67.58 31,128
2021-06-15 $69.36 $69.42 $69.07 $69.30 $67.70 29,738
2021-06-14 $69.13 $69.29 $69.04 $69.19 $67.59 33,524
2021-06-11 $68.90 $69.18 $68.88 $69.06 $67.47 33,056
2021-06-10 $69.02 $69.39 $68.99 $69.18 $67.59 33,542
2021-06-09 $69.41 $69.75 $69.40 $69.54 $67.39 20,247
2021-06-08 $69.43 $69.68 $68.82 $68.82 $66.69 48,615
2021-06-07 $69.70 $69.77 $69.42 $69.47 $67.32 9,319
2021-06-04 $69.37 $69.77 $69.21 $69.69 $67.53 109,486
2021-06-03 $69.01 $69.16 $68.93 $68.99 $66.86 5,989
2021-06-02 $69.11 $69.57 $69.11 $69.43 $67.28 25,872
2021-06-01 $69.63 $69.66 $69.32 $69.32 $67.18 16,538
2021-05-28 $69.29 $69.70 $69.21 $69.24 $67.10 49,939
2021-05-27 $69.33 $69.36 $69.13 $69.19 $67.04 7,975
2021-05-26 $69.30 $69.60 $69.11 $69.28 $67.14 6,853
2021-05-25 $69.24 $69.48 $69.11 $69.35 $67.20 4,671
2021-05-24 $69.07 $69.32 $69.07 $69.21 $67.07 4,782
2021-05-21 $69.04 $69.04 $68.63 $68.84 $66.71 4,878
2021-05-20 $68.48 $68.91 $68.41 $68.82 $66.69 6,160
2021-05-19 $67.93 $68.51 $67.90 $67.97 $65.87 10,594
2021-05-18 $68.66 $68.76 $68.41 $68.60 $66.47 5,608
2021-05-17 $68.09 $68.41 $68.04 $68.30 $66.19 6,027
2021-05-14 $67.75 $68.43 $67.75 $68.28 $66.17 5,853
2021-05-13 $66.80 $67.44 $66.60 $67.23 $65.15 14,541
2021-05-12 $67.10 $67.31 $66.32 $66.49 $64.44 10,494
2021-05-11 $67.26 $67.55 $67.17 $67.40 $65.32 10,083
2021-05-10 $68.48 $68.61 $68.10 $68.11 $66.00 11,432
2021-05-07 $68.04 $68.28 $68.04 $68.26 $66.14 2,635
2021-05-06 $66.61 $67.59 $66.61 $67.54 $65.45 10,051
2021-05-05 $66.97 $67.26 $66.90 $67.11 $65.03 9,084
2021-05-04 $66.65 $66.77 $66.17 $66.58 $64.52 15,579
2021-05-03 $67.20 $67.47 $67.05 $67.35 $65.27 4,385
2021-04-30 $67.11 $67.11 $66.60 $66.60 $64.54 9,115
2021-04-29 $67.67 $67.76 $67.23 $67.43 $65.34 61,961
2021-04-28 $67.17 $67.50 $66.92 $67.38 $65.30 20,039
2021-04-27 $66.77 $67.30 $66.77 $67.00 $64.93 10,904
2021-04-26 $67.17 $67.65 $67.17 $67.48 $65.39 19,372
2021-04-23 $67.32 $67.77 $67.15 $67.63 $65.53 8,981
2021-04-22 $67.27 $67.42 $67.04 $67.09 $65.01 6,876
2021-04-21 $66.92 $67.34 $66.65 $67.22 $65.14 17,947
2021-04-20 $66.93 $67.25 $66.50 $66.78 $64.71 11,644
2021-04-19 $67.45 $67.77 $67.29 $67.33 $65.24 14,092
2021-04-16 $67.29 $67.60 $67.08 $67.48 $65.39 11,650
2021-04-15 $66.50 $67.11 $66.50 $66.97 $64.89 10,169
2021-04-14 $66.60 $66.70 $66.36 $66.38 $64.32 14,736
2021-04-13 $66.30 $66.53 $66.28 $66.43 $64.38 13,144
2021-04-12 $66.05 $66.47 $66.05 $66.27 $64.22 8,543
2021-04-09 $66.29 $66.52 $66.11 $66.46 $64.40 13,264
2021-04-08 $66.30 $66.51 $66.24 $66.34 $64.28 12,690
2021-04-07 $65.78 $66.03 $65.63 $65.78 $63.74 20,249
2021-04-06 $65.77 $66.21 $65.50 $66.00 $63.96 11,043
2021-04-05 $65.60 $66.37 $65.60 $66.28 $64.22 18,897
2021-04-01 $65.56 $65.60 $64.93 $65.51 $63.48 9,555
2021-03-31 $64.78 $65.04 $64.73 $64.87 $62.86 93,611
2021-03-30 $64.86 $65.10 $64.65 $65.10 $63.09 18,593
2021-03-29 $65.04 $65.44 $65.04 $65.32 $63.30 23,658
2021-03-26 $64.74 $65.28 $64.67 $65.20 $63.19 8,298
2021-03-25 $64.41 $64.84 $64.32 $64.60 $62.60 11,955
2021-03-24 $64.67 $65.00 $64.57 $64.70 $62.32 8,917
2021-03-23 $65.28 $65.81 $64.98 $64.98 $62.58 17,890
2021-03-22 $65.33 $65.68 $65.29 $65.50 $63.09 13,115
2021-03-19 $65.33 $65.64 $65.23 $65.48 $63.06 10,393
2021-03-18 $65.20 $65.59 $64.92 $64.92 $62.53 13,287
2021-03-17 $65.18 $66.02 $64.99 $65.92 $63.49 10,688
2021-03-16 $65.37 $65.77 $65.35 $65.68 $63.26 18,205
2021-03-15 $65.04 $65.22 $64.75 $65.22 $62.81 10,227
2021-03-12 $64.56 $65.02 $64.26 $64.95 $62.56 20,325
2021-03-11 $64.99 $65.41 $64.88 $65.25 $62.85 13,854
2021-03-10 $64.63 $64.86 $64.47 $64.70 $62.32 22,635
2021-03-09 $64.20 $64.36 $64.20 $64.36 $61.98 5,416
2021-03-08 $62.99 $63.77 $62.99 $63.07 $60.75 8,647
2021-03-05 $62.76 $63.32 $62.72 $63.25 $60.92 19,649
2021-03-04 $63.60 $63.69 $62.15 $62.67 $60.36 430,464
2021-03-03 $63.45 $63.67 $63.33 $63.40 $61.07 17,097
2021-03-02 $63.74 $63.90 $63.55 $63.76 $61.41 22,494
2021-03-01 $63.39 $64.19 $63.35 $63.70 $61.35 29,590
2021-02-26 $63.32 $63.32 $62.76 $62.84 $60.53 15,614
2021-02-25 $64.33 $64.57 $63.20 $63.34 $61.01 17,311
2021-02-24 $63.86 $64.58 $63.76 $64.51 $62.13 12,114
2021-02-23 $63.95 $64.41 $63.77 $64.23 $61.86 16,855
2021-02-22 $64.01 $64.34 $63.92 $64.22 $61.86 6,195
2021-02-19 $64.58 $64.76 $64.34 $64.34 $61.97 10,643
2021-02-18 $64.02 $64.44 $63.99 $64.33 $61.96 11,779
2021-02-17 $64.61 $64.74 $64.32 $64.60 $62.22 16,624
2021-02-16 $64.97 $65.15 $64.85 $65.03 $62.63 28,279
2021-02-12 $64.41 $64.86 $64.41 $64.78 $62.39 10,918
2021-02-11 $64.50 $64.71 $64.47 $64.69 $62.30 9,081
2021-02-10 $64.46 $64.48 $64.34 $64.36 $61.98 4,839
2021-02-09 $64.19 $64.50 $63.99 $64.38 $62.00 24,714
2021-02-08 $64.35 $64.35 $63.98 $64.10 $61.74 13,021
2021-02-05 $63.86 $63.89 $63.62 $63.78 $61.43 11,064
2021-02-04 $63.54 $63.76 $63.38 $63.69 $61.34 8,045
2021-02-03 $63.72 $63.82 $63.47 $63.68 $61.33 9,178
2021-02-02 $63.36 $63.76 $63.13 $63.64 $61.29 9,100
2021-02-01 $63.16 $63.27 $62.71 $62.85 $60.53 26,217
2021-01-29 $62.90 $63.03 $62.18 $62.79 $60.48 27,544
2021-01-28 $63.32 $64.67 $63.32 $63.72 $61.38 17,117
2021-01-27 $64.16 $64.80 $63.16 $63.26 $60.93 37,179
2021-01-26 $64.53 $64.89 $64.48 $64.74 $62.36 12,651
2021-01-25 $64.38 $64.64 $64.12 $64.63 $62.25 11,248
2021-01-22 $64.39 $64.63 $64.30 $64.51 $62.13 24,895
2021-01-21 $64.84 $65.02 $64.56 $64.73 $62.35 11,858
2021-01-20 $64.52 $64.91 $64.52 $64.80 $62.41 20,510
2021-01-19 $64.81 $66.22 $64.42 $64.63 $62.25 16,288
2021-01-15 $64.26 $64.40 $64.00 $64.00 $61.64 10,452
2021-01-14 $64.70 $64.92 $64.61 $64.66 $62.27 5,520
2021-01-13 $64.44 $64.77 $64.44 $64.58 $62.20 56,489
2021-01-12 $64.33 $64.86 $64.33 $64.73 $62.35 21,932
2021-01-11 $64.53 $64.67 $64.43 $64.51 $62.13 34,207
2021-01-08 $64.97 $65.01 $64.47 $65.01 $62.62 19,488
2021-01-07 $64.43 $64.67 $64.23 $64.45 $62.08 314,211
2021-01-06 $63.81 $66.52 $63.81 $64.56 $62.18 157,127
2021-01-05 $63.71 $64.27 $63.40 $64.20 $61.84 38,906
2021-01-04 $63.91 $64.57 $63.31 $63.54 $61.20 36,590
2020-12-31 $63.19 $63.71 $63.01 $63.10 $60.78 16,729
2020-12-30 $63.68 $63.77 $63.32 $63.65 $61.31 6,789
2020-12-29 $63.54 $63.55 $63.30 $63.41 $61.07 11,695
2020-12-28 $62.80 $66.89 $62.54 $63.38 $61.04 14,510
2020-12-24 $62.32 $62.44 $62.23 $62.32 $60.02 9,784
2020-12-23 $62.16 $62.61 $62.16 $62.35 $60.05 38,609
2020-12-22 $61.75 $61.83 $61.56 $61.83 $59.55 5,856
2020-12-21 $61.14 $62.14 $61.14 $61.84 $59.56 9,992
2020-12-18 $62.75 $62.91 $62.22 $62.49 $60.19 11,154
2020-12-17 $62.86 $63.11 $62.82 $62.94 $60.62 111,343
2020-12-16 $62.51 $62.84 $62.41 $62.80 $60.49 4,964
2020-12-15 $62.01 $62.47 $61.99 $62.28 $59.99 5,660
2020-12-14 $62.18 $62.26 $61.54 $61.54 $59.27 83,972
2020-12-11 $62.08 $62.50 $62.08 $62.34 $59.72 39,409
2020-12-10 $62.08 $62.61 $62.08 $62.55 $59.93 7,924
2020-12-09 $62.60 $62.60 $61.93 $62.20 $59.59 5,784
2020-12-08 $61.93 $62.22 $61.93 $62.12 $59.52 6,845
2020-12-07 $62.00 $62.21 $61.85 $61.94 $59.35 16,241
2020-12-04 $62.11 $62.37 $62.01 $62.17 $59.57 13,917
2020-12-03 $61.73 $61.95 $61.62 $61.62 $59.04 4,595
2020-12-02 $61.36 $61.59 $61.36 $61.54 $58.97 4,475
2020-12-01 $61.26 $61.54 $61.18 $61.49 $58.91 4,715
2020-11-30 $61.10 $61.21 $60.33 $60.40 $57.87 5,047
2020-11-27 $61.21 $61.52 $61.21 $61.36 $58.78 1,558
2020-11-25 $61.07 $61.22 $61.04 $61.20 $58.64 16,080
2020-11-24 $60.88 $61.31 $60.80 $61.17 $58.61 15,181
2020-11-23 $60.30 $60.56 $60.13 $60.44 $57.90 3,779
2020-11-20 $60.02 $60.35 $59.74 $60.10 $57.58 14,167
2020-11-19 $59.72 $60.30 $59.72 $60.16 $57.64 5,659
2020-11-18 $60.20 $60.53 $60.20 $60.23 $57.71 5,438
2020-11-17 $59.87 $60.10 $59.85 $60.03 $57.52 7,139
2020-11-16 $59.76 $59.80 $59.68 $59.80 $57.29 3,927
2020-11-13 $59.23 $59.27 $59.01 $59.17 $56.69 4,179
2020-11-12 $59.11 $59.11 $58.46 $58.68 $56.22 3,021
2020-11-11 $59.64 $59.65 $59.48 $59.65 $57.15 4,908
2020-11-10 $58.45 $59.34 $58.45 $59.21 $56.73 9,663
2020-11-09 $57.76 $58.60 $57.76 $58.45 $56.00 10,107
2020-11-06 $56.38 $56.50 $56.26 $56.46 $54.09 6,761
2020-11-05 $56.02 $56.33 $55.92 $56.11 $53.76 4,666
2020-11-04 $54.92 $55.56 $54.92 $55.09 $52.78 5,035
2020-11-03 $54.37 $54.78 $54.25 $54.56 $52.28 3,387
2020-11-02 $52.99 $53.27 $52.76 $53.12 $50.89 9,894
2020-10-30 $52.35 $52.37 $52.10 $52.32 $50.12 10,233
2020-10-29 $52.47 $52.85 $52.25 $52.70 $50.49 16,087
2020-10-28 $52.94 $52.94 $52.50 $52.60 $50.39 9,985
2020-10-27 $54.57 $54.57 $54.20 $54.21 $51.94 1,661
2020-10-26 $55.24 $55.33 $54.65 $54.76 $52.46 3,478
2020-10-23 $56.04 $56.04 $55.69 $55.92 $53.58 23,371
2020-10-22 $55.16 $55.59 $55.09 $55.59 $53.26 9,905
2020-10-21 $55.65 $55.69 $55.38 $55.40 $53.08 1,681
2020-10-20 $55.70 $55.70 $55.57 $55.57 $53.25 1,411
2020-10-19 $55.87 $55.87 $55.05 $55.29 $52.97 13,163
2020-10-16 $55.60 $55.85 $55.31 $55.34 $53.02 27,531
2020-10-15 $55.56 $55.56 $55.06 $55.34 $53.03 21,753
2020-10-14 $56.51 $56.53 $56.03 $56.12 $53.77 7,597
2020-10-13 $56.45 $56.45 $56.00 $56.27 $53.91 3,858
2020-10-12 $56.76 $56.99 $56.68 $56.92 $54.53 6,250
2020-10-09 $56.55 $56.55 $56.40 $56.44 $54.07 2,301
2020-10-08 $56.11 $56.43 $56.00 $56.21 $53.85 2,609
2020-10-07 $55.51 $55.88 $55.51 $55.77 $53.43 13,899
2020-10-06 $55.63 $55.78 $54.96 $55.06 $52.75 9,758
2020-10-05 $55.54 $55.64 $55.25 $55.51 $53.18 5,126
2020-10-02 $53.92 $54.91 $53.92 $54.78 $52.48 8,657
2020-10-01 $54.92 $54.92 $54.62 $54.69 $52.39 3,228
2020-09-30 $54.63 $54.91 $54.41 $54.62 $52.33 6,601
2020-09-29 $54.88 $55.29 $54.52 $54.82 $52.52 2,848
2020-09-28 $54.65 $55.10 $54.56 $54.73 $52.44 10,429
2020-09-25 $53.27 $53.98 $53.27 $53.83 $51.58 3,871
2020-09-24 $53.51 $54.06 $53.51 $53.64 $51.39 1,881
2020-09-23 $54.49 $54.59 $53.53 $53.53 $51.29 11,115
2020-09-22 $54.73 $54.78 $54.18 $54.72 $52.07 27,964
2020-09-21 $54.74 $55.74 $54.19 $54.64 $51.98 15,455
2020-09-18 $56.56 $56.56 $56.24 $56.37 $53.64 3,183
2020-09-17 $56.18 $56.95 $56.18 $56.90 $54.14 7,604
2020-09-16 $57.04 $57.29 $56.78 $56.91 $54.15 8,402
2020-09-15 $56.87 $56.93 $56.79 $56.79 $54.03 4,373
2020-09-14 $56.69 $56.84 $56.59 $56.63 $53.88 21,637
2020-09-11 $56.38 $56.38 $56.12 $56.12 $53.40 2,985
2020-09-10 $56.45 $56.45 $55.79 $55.82 $53.11 5,489
2020-09-09 $56.26 $56.83 $56.22 $56.68 $53.93 9,328
2020-09-08 $55.67 $56.05 $55.42 $55.57 $52.87 12,429
2020-09-04 $56.28 $56.28 $55.45 $56.25 $53.52 7,263
2020-09-03 $56.93 $56.93 $55.86 $56.00 $53.28 9,752
2020-09-02 $56.72 $57.26 $56.71 $57.18 $54.40 15,166
2020-09-01 $56.36 $56.57 $56.15 $56.36 $53.62 4,488
2020-08-31 $57.10 $57.10 $56.50 $56.74 $53.98 236,434
2020-08-28 $57.32 $57.32 $56.78 $57.08 $54.31 9,103
2020-08-27 $56.92 $57.07 $56.64 $56.82 $54.06 8,239
2020-08-26 $56.81 $57.16 $56.77 $57.04 $54.27 6,299
2020-08-25 $56.92 $57.06 $56.53 $56.72 $53.97 5,001
2020-08-24 $56.54 $56.73 $56.44 $56.57 $53.83 6,025
2020-08-21 $55.50 $55.96 $55.45 $55.95 $53.23 11,538
2020-08-20 $55.62 $56.26 $55.62 $55.95 $53.23 4,608
2020-08-19 $56.71 $56.79 $56.28 $56.42 $53.68 8,010
2020-08-18 $56.62 $56.65 $56.27 $56.44 $53.70 2,257
2020-08-17 $56.33 $56.41 $56.17 $56.31 $53.58 4,998
2020-08-14 $55.84 $55.97 $55.72 $55.80 $53.09 3,822
2020-08-13 $56.44 $56.44 $55.99 $56.08 $53.35 7,197
2020-08-12 $56.31 $56.51 $56.19 $56.31 $53.57 12,070
2020-08-11 $55.68 $55.99 $55.43 $55.44 $52.75 3,675
2020-08-10 $54.89 $54.97 $54.52 $54.84 $52.18 5,091
2020-08-07 $54.35 $54.82 $54.25 $54.57 $51.92 5,522
2020-08-06 $54.69 $54.82 $54.49 $54.71 $52.06 11,397
2020-08-05 $54.77 $54.92 $54.51 $54.53 $51.88 3,927
2020-08-04 $53.96 $54.25 $53.81 $54.14 $51.51 6,657
2020-08-03 $53.84 $54.14 $53.84 $54.00 $51.37 8,475
2020-07-31 $53.72 $53.72 $53.25 $53.46 $50.86 4,972
2020-07-30 $54.07 $54.36 $53.89 $54.36 $51.72 4,213
2020-07-29 $54.75 $55.04 $54.69 $54.89 $52.23 6,117
2020-07-28 $54.73 $54.80 $54.59 $54.66 $52.00 2,208
2020-07-27 $54.35 $54.96 $54.35 $54.79 $52.13 8,394
2020-07-24 $54.27 $54.27 $54.00 $54.07 $51.44 2,712
2020-07-23 $54.61 $54.75 $54.15 $54.23 $51.60 3,362
2020-07-22 $54.65 $54.76 $54.50 $54.71 $52.05 7,475
2020-07-21 $54.66 $54.89 $54.60 $54.82 $52.16 4,300
2020-07-20 $53.94 $54.25 $53.94 $54.06 $51.44 6,798
2020-07-17 $53.78 $53.93 $53.78 $53.93 $51.31 1,700
2020-07-16 $53.78 $54.06 $53.57 $53.70 $51.09 7,084
2020-07-15 $54.34 $54.34 $53.94 $54.04 $51.42 7,278
2020-07-14 $52.80 $53.40 $52.80 $53.26 $50.67 12,900
2020-07-13 $53.02 $53.30 $52.53 $52.55 $50.00 2,751
2020-07-10 $52.20 $52.78 $52.16 $52.72 $50.16 4,265
2020-07-09 $52.10 $52.35 $51.97 $52.29 $49.75 1,900
2020-07-08 $52.66 $52.80 $52.61 $52.71 $50.15 10,478
2020-07-07 $52.84 $53.00 $52.01 $52.01 $49.49 15,700
2020-07-06 $53.04 $53.37 $53.04 $53.28 $50.69 3,361
2020-07-02 $52.73 $52.98 $52.13 $52.40 $49.86 27,469
2020-07-01 $51.39 $51.89 $51.39 $51.82 $49.30 1,534
2020-06-30 $51.51 $51.74 $51.26 $51.41 $48.91 63,166
2020-06-29 $51.15 $51.62 $51.15 $51.58 $49.07 1,850
2020-06-26 $51.85 $51.85 $51.00 $51.00 $48.52 8,810
2020-06-25 $51.81 $52.15 $51.43 $52.01 $49.49 9,810
2020-06-24 $52.18 $52.38 $51.63 $51.64 $49.13 4,152
2020-06-23 $53.29 $53.29 $52.79 $52.79 $50.23 5,774
2020-06-22 $52.15 $52.74 $52.15 $52.40 $49.86 9,874
2020-06-19 $53.09 $53.09 $52.11 $52.11 $49.58 5,065
2020-06-18 $52.10 $52.63 $52.10 $52.32 $49.78 12,713
2020-06-17 $52.88 $53.00 $52.54 $52.54 $49.99 6,155
2020-06-16 $52.96 $53.00 $52.19 $52.19 $49.66 3,700
2020-06-15 $50.64 $51.92 $50.64 $51.62 $49.11 4,311
2020-06-12 $52.48 $52.52 $51.62 $52.16 $49.20 4,732
2020-06-11 $52.88 $52.88 $51.26 $51.37 $48.45 8,294
2020-06-10 $54.27 $54.36 $54.12 $54.31 $51.23 4,000
2020-06-09 $54.51 $54.53 $54.10 $54.44 $51.35 5,600
2020-06-08 $54.85 $55.31 $54.72 $55.29 $52.15 6,345
2020-06-05 $54.46 $54.88 $54.41 $54.41 $51.32 5,100
2020-06-04 $53.29 $53.42 $53.11 $53.17 $50.15 11,100
2020-06-03 $52.82 $53.53 $52.82 $53.53 $50.49 4,553
2020-06-02 $51.64 $52.10 $51.52 $52.03 $49.07 7,132
2020-06-01 $50.25 $51.27 $50.25 $51.16 $48.25 9,772
2020-05-29 $50.28 $50.28 $49.73 $50.13 $47.28 3,580
2020-05-28 $50.36 $50.72 $50.35 $50.35 $47.49 2,800
2020-05-27 $49.78 $50.18 $49.52 $50.14 $47.29 9,608
2020-05-26 $49.20 $49.63 $49.11 $49.25 $46.45 14,600
2020-05-22 $47.44 $47.77 $47.44 $47.63 $44.92 6,000
2020-05-21 $48.18 $48.18 $47.85 $47.99 $45.26 2,700
2020-05-20 $48.32 $48.73 $48.30 $48.50 $45.75 7,696
2020-05-19 $47.95 $48.00 $47.48 $47.48 $44.78 13,142
2020-05-18 $47.09 $48.39 $47.09 $48.39 $45.64 10,510
2020-05-15 $46.21 $46.31 $45.80 $46.30 $43.67 6,900
2020-05-14 $45.60 $46.43 $45.04 $46.43 $43.79 8,098
2020-05-13 $47.35 $47.39 $46.55 $46.58 $43.93 6,800
2020-05-12 $48.20 $48.32 $47.61 $47.61 $44.91 7,319
2020-05-11 $47.90 $48.40 $47.64 $48.11 $45.38 21,206
2020-05-08 $48.15 $48.22 $47.75 $48.22 $45.48 31,655
2020-05-07 $47.43 $47.51 $47.15 $47.27 $44.58 11,822
2020-05-06 $47.05 $47.18 $46.87 $46.87 $44.21 3,011
2020-05-05 $47.43 $47.45 $46.95 $46.95 $44.28 5,600
2020-05-04 $46.79 $47.05 $46.48 $47.05 $44.38 7,599
2020-05-01 $47.66 $47.66 $46.84 $46.93 $44.26 5,745
2020-04-30 $48.79 $48.79 $48.16 $48.29 $45.55 14,700
2020-04-29 $48.80 $49.47 $48.69 $49.27 $46.47 14,300
2020-04-28 $48.16 $48.51 $47.70 $47.98 $45.25 25,386
2020-04-27 $47.08 $47.34 $47.07 $47.24 $44.56 14,106
2020-04-24 $46.31 $46.61 $46.03 $46.61 $43.96 4,807
2020-04-23 $46.65 $46.97 $46.12 $46.13 $43.51 16,051
2020-04-22 $46.37 $46.44 $45.96 $46.23 $43.60 9,500
2020-04-21 $45.91 $46.00 $45.28 $45.86 $43.26 21,187
2020-04-20 $47.07 $47.31 $46.61 $46.73 $44.08 6,800
2020-04-17 $46.83 $47.41 $46.73 $47.41 $44.72 31,444
2020-04-16 $46.12 $46.12 $45.52 $45.71 $43.11 7,205
2020-04-15 $45.95 $46.37 $45.02 $46.05 $43.43 41,386
2020-04-14 $47.51 $47.83 $47.05 $47.61 $44.91 17,428
2020-04-13 $46.98 $47.01 $46.13 $47.01 $44.34 21,500
2020-04-09 $47.73 $47.73 $46.87 $47.30 $44.61 12,430
2020-04-08 $46.28 $46.66 $45.94 $46.45 $43.81 12,694
2020-04-07 $47.13 $47.13 $45.88 $46.11 $43.49 11,074
2020-04-06 $44.58 $45.64 $44.44 $45.63 $43.04 33,977
2020-04-03 $43.49 $43.63 $42.60 $43.22 $40.77 12,809
2020-04-02 $43.41 $43.95 $43.28 $43.92 $41.43 12,519
2020-04-01 $44.00 $44.04 $43.07 $43.38 $40.92 18,196
2020-03-31 $44.61 $45.87 $44.57 $45.16 $42.59 56,677
2020-03-30 $43.72 $44.94 $43.52 $44.85 $42.30 56,975
2020-03-27 $44.13 $45.23 $43.68 $44.36 $41.84 38,803
2020-03-26 $44.40 $46.08 $44.40 $45.96 $43.35 57,300
2020-03-25 $42.87 $44.89 $42.31 $44.12 $41.61 50,049
2020-03-24 $42.19 $42.74 $41.21 $42.74 $39.98 38,213
2020-03-23 $39.39 $40.34 $37.86 $38.85 $36.34 53,969
2020-03-20 $41.90 $42.22 $40.20 $40.20 $37.60 61,291
2020-03-19 $39.88 $41.34 $39.52 $40.77 $38.13 18,904
2020-03-18 $40.13 $40.61 $36.48 $39.80 $37.23 26,400
2020-03-17 $42.50 $42.94 $41.37 $42.93 $40.15 52,762
2020-03-16 $42.07 $43.01 $41.09 $41.15 $38.49 33,800
2020-03-13 $47.75 $47.75 $43.61 $46.40 $43.40 41,938
2020-03-12 $46.37 $46.82 $42.81 $43.62 $40.80 43,684
2020-03-11 $50.03 $50.07 $48.49 $48.76 $45.61 44,640
2020-03-10 $51.18 $51.35 $49.85 $51.35 $48.03 37,232
2020-03-09 $52.50 $53.73 $48.99 $48.99 $45.82 30,227
2020-03-06 $53.91 $54.17 $53.19 $53.71 $50.24 13,639
2020-03-05 $54.88 $55.09 $54.50 $54.54 $51.01 12,165
2020-03-04 $55.40 $56.06 $55.28 $56.01 $52.39 8,600
2020-03-03 $55.37 $56.24 $54.41 $54.66 $51.12 26,298
2020-03-02 $54.12 $55.03 $53.86 $55.03 $51.47 12,951
2020-02-28 $53.24 $53.97 $53.05 $53.96 $50.47 13,981
2020-02-27 $55.71 $55.90 $54.93 $54.93 $51.38 21,709
2020-02-26 $56.71 $57.12 $56.41 $56.41 $52.76 5,216
2020-02-25 $57.47 $57.47 $56.27 $56.39 $52.74 19,900
2020-02-24 $56.84 $57.95 $56.84 $57.39 $53.68 18,276
2020-02-21 $59.55 $59.83 $59.45 $59.56 $55.71 4,551
2020-02-20 $60.00 $60.15 $59.24 $59.72 $55.86 167,158
2020-02-19 $60.26 $60.26 $60.10 $60.22 $56.33 6,784
2020-02-18 $60.00 $60.33 $59.98 $60.19 $56.30 10,185
2020-02-14 $60.40 $60.40 $60.08 $60.21 $56.32 2,261
2020-02-13 $60.22 $60.37 $59.31 $60.25 $56.35 4,110
2020-02-12 $60.61 $60.74 $60.58 $60.70 $56.77 3,604
2020-02-11 $60.69 $60.69 $60.43 $60.44 $56.53 7,778
2020-02-10 $60.03 $60.24 $59.93 $60.20 $56.31 10,184
2020-02-07 $59.91 $60.32 $59.91 $60.23 $56.33 6,888
2020-02-06 $60.51 $60.51 $60.32 $60.32 $56.42 5,131
2020-02-05 $60.38 $60.48 $60.20 $60.20 $56.31 6,813
2020-02-04 $59.54 $59.81 $59.51 $59.57 $55.72 5,270
2020-02-03 $58.75 $59.22 $58.70 $58.75 $54.95 8,088
2020-01-31 $59.13 $59.31 $58.66 $58.66 $54.87 10,835
2020-01-30 $59.61 $59.64 $59.12 $59.64 $55.78 7,764
2020-01-29 $59.80 $60.40 $59.61 $59.61 $55.75 10,441
2020-01-28 $59.45 $59.62 $59.36 $59.52 $55.67 6,483
2020-01-27 $59.30 $59.33 $59.04 $59.11 $55.29 11,948
2020-01-24 $60.72 $60.72 $60.09 $60.09 $56.20 17,656
2020-01-23 $60.32 $60.48 $59.89 $60.47 $56.56 11,615
2020-01-22 $60.73 $60.81 $60.32 $60.42 $56.51 27,945
2020-01-21 $60.72 $60.72 $60.21 $60.61 $56.69 10,673
2020-01-17 $60.88 $61.02 $60.44 $60.93 $56.99 23,496
2020-01-16 $60.84 $61.03 $60.65 $60.89 $56.95 7,116
2020-01-15 $60.65 $60.68 $60.50 $60.57 $56.65 5,000
2020-01-14 $60.42 $60.89 $60.31 $60.74 $56.81 9,625
2020-01-13 $60.41 $61.11 $60.30 $60.53 $56.62 23,107
2020-01-10 $60.27 $60.41 $60.15 $60.30 $56.40 5,976
2020-01-09 $60.44 $60.64 $60.18 $60.35 $56.45 4,196
2020-01-08 $60.07 $60.61 $59.98 $60.13 $56.24 10,254
2020-01-07 $60.22 $60.31 $59.97 $59.97 $56.09 12,097
2020-01-06 $59.98 $60.34 $59.19 $60.09 $56.20 5,392
2020-01-03 $60.28 $60.43 $60.20 $60.23 $56.33 3,200
2020-01-02 $60.73 $60.99 $60.58 $60.94 $57.00 11,562
2019-12-31 $60.12 $60.38 $59.93 $60.34 $56.44 3,199
2019-12-30 $60.52 $60.52 $59.54 $59.70 $55.84 5,351
2019-12-27 $60.65 $60.65 $60.32 $60.62 $56.70 6,582
2019-12-26 $59.83 $60.40 $59.83 $60.36 $56.46 4,282
2019-12-24 $60.18 $60.18 $59.61 $60.08 $56.19 3,324
2019-12-23 $60.13 $60.18 $59.92 $60.11 $56.22 4,921
2019-12-20 $60.02 $60.05 $59.81 $60.03 $56.15 3,937
2019-12-19 $59.34 $60.26 $59.34 $60.18 $56.29 6,294
2019-12-18 $59.96 $60.19 $59.88 $59.90 $56.03 181,877
2019-12-17 $59.99 $60.19 $59.85 $59.97 $56.09 9,293
2019-12-16 $60.12 $60.48 $59.94 $60.26 $56.36 18,055
2019-12-13 $59.95 $60.03 $59.75 $60.00 $55.91 6,148
2019-12-12 $58.97 $59.53 $58.96 $59.48 $55.42 5,011
2019-12-11 $58.76 $59.08 $58.65 $59.08 $55.05 11,300
2019-12-10 $58.42 $58.47 $58.20 $58.36 $54.38 8,590
2019-12-09 $58.61 $58.62 $58.33 $58.33 $54.35 5,317
2019-12-06 $58.31 $58.74 $58.31 $58.62 $54.62 4,459
2019-12-05 $58.38 $58.40 $58.03 $58.37 $54.39 6,067
2019-12-04 $58.18 $58.51 $58.11 $58.50 $54.51 9,713
2019-12-03 $57.50 $57.85 $57.39 $57.74 $53.80 13,500
2019-12-02 $58.47 $58.58 $57.74 $57.94 $53.99 9,672
2019-11-29 $58.45 $58.45 $58.26 $58.34 $54.36 2,000
2019-11-27 $58.76 $59.29 $58.64 $58.76 $54.75 19,182
2019-11-26 $58.39 $59.04 $58.39 $58.92 $54.90 8,971
2019-11-25 $58.52 $58.92 $58.52 $58.90 $54.88 7,500
2019-11-22 $58.20 $58.59 $57.78 $58.35 $54.37 5,167
2019-11-21 $58.29 $58.35 $58.21 $58.30 $54.32 4,593
2019-11-20 $58.45 $58.54 $58.31 $58.33 $54.35 8,300
2019-11-19 $58.75 $58.84 $58.75 $58.80 $54.79 4,111
2019-11-18 $58.38 $58.68 $58.22 $58.68 $54.68 7,357
2019-11-15 $58.54 $58.70 $58.53 $58.57 $54.57 2,341
2019-11-14 $58.15 $58.39 $58.10 $58.25 $54.28 7,500
2019-11-13 $58.36 $58.36 $58.22 $58.36 $54.38 3,300
2019-11-12 $58.51 $58.67 $58.38 $58.42 $54.43 4,291
2019-11-11 $58.36 $58.60 $58.36 $58.47 $54.48 8,889
2019-11-08 $58.32 $59.03 $58.32 $59.03 $55.00 4,514
2019-11-07 $58.80 $58.85 $58.69 $58.85 $54.83 1,100
2019-11-06 $58.68 $58.91 $58.33 $58.63 $54.63 4,666
2019-11-05 $58.26 $58.64 $58.26 $58.58 $54.58 3,079
2019-11-04 $58.47 $58.71 $58.32 $58.47 $54.48 32,061
2019-11-01 $57.86 $57.99 $57.78 $57.95 $54.00 1,412
2019-10-31 $57.21 $57.44 $57.17 $57.33 $53.42 1,500
2019-10-30 $57.25 $57.56 $57.04 $57.56 $53.63 1,206
2019-10-29 $56.55 $57.41 $56.55 $57.38 $53.46 5,082
2019-10-28 $57.19 $57.25 $57.19 $57.22 $53.32 4,100
2019-10-25 $57.07 $57.15 $56.95 $57.10 $53.20 1,434
2019-10-24 $56.94 $57.07 $56.91 $56.97 $53.08 1,738
2019-10-23 $56.76 $56.85 $56.67 $56.79 $52.91 7,700
2019-10-22 $56.75 $56.93 $56.62 $56.64 $52.78 3,100
2019-10-21 $56.51 $56.68 $56.51 $56.68 $52.81 963
2019-10-18 $56.51 $56.51 $56.24 $56.41 $52.56 1,600
2019-10-17 $56.52 $56.68 $56.36 $56.47 $52.62 7,344
2019-10-16 $56.32 $56.63 $56.14 $56.56 $52.70 5,150
2019-10-15 $56.01 $56.42 $55.99 $56.41 $52.56 4,631
2019-10-14 $55.86 $55.87 $55.78 $55.87 $52.06 3,490
2019-10-11 $55.70 $56.00 $55.70 $55.79 $51.98 2,800
2019-10-10 $54.39 $54.99 $54.39 $54.88 $51.14 4,332
2019-10-09 $54.47 $54.82 $54.47 $54.74 $51.00 1,395
2019-10-08 $54.58 $54.58 $54.46 $54.54 $50.82 900
2019-10-07 $54.93 $54.93 $54.76 $54.76 $51.02 1,300
2019-10-04 $54.39 $54.71 $54.34 $54.66 $50.93 3,300
2019-10-03 $54.21 $54.28 $54.12 $54.12 $50.43 1,500
2019-10-02 $54.35 $54.35 $53.83 $53.94 $50.26 3,551
2019-10-01 $55.29 $55.29 $54.91 $54.91 $51.16 3,600
2019-09-30 $55.54 $55.54 $55.26 $55.36 $51.58 1,774
2019-09-27 $55.38 $55.38 $54.97 $55.19 $51.42 3,618
2019-09-26 $55.34 $55.46 $55.14 $55.32 $51.55 2,948
2019-09-25 $54.97 $55.21 $54.88 $55.12 $51.36 1,485
2019-09-24 $55.34 $55.34 $55.24 $55.24 $51.47 1,219
2019-09-23 $55.35 $55.54 $55.34 $55.53 $51.48 2,100
2019-09-20 $55.84 $55.91 $55.32 $55.68 $51.62 4,346
2019-09-19 $55.57 $55.86 $55.53 $55.75 $51.69 1,539
2019-09-18 $55.24 $55.55 $55.23 $55.49 $51.45 1,000
2019-09-17 $55.21 $55.77 $54.92 $55.77 $51.71 4,692
2019-09-16 $55.43 $55.87 $55.43 $55.49 $51.45 4,100
2019-09-13 $55.87 $55.95 $55.84 $55.87 $51.80 900
2019-09-12 $55.20 $55.91 $55.20 $55.74 $51.68 5,497
2019-09-11 $54.97 $55.20 $54.73 $55.19 $51.17 2,697
2019-09-10 $54.81 $55.10 $54.74 $54.90 $50.90 1,400
2019-09-09 $54.92 $55.00 $54.92 $54.97 $50.96 1,000
2019-09-06 $54.87 $54.94 $54.87 $54.90 $50.90 2,200
2019-09-05 $54.79 $54.82 $54.58 $54.73 $50.74 2,600
2019-09-04 $53.76 $54.16 $53.66 $54.16 $50.21 2,400
2019-09-03 $53.23 $53.59 $53.15 $53.44 $49.54 8,265
2019-08-30 $53.69 $53.69 $53.42 $53.48 $49.58 1,700
2019-08-29 $53.05 $53.24 $53.05 $53.22 $49.34 2,261
2019-08-28 $52.97 $52.98 $52.74 $52.89 $49.04 4,208
2019-08-27 $52.96 $53.13 $52.92 $53.02 $49.16 1,140
2019-08-26 $53.11 $53.11 $52.51 $52.75 $48.91 2,102
2019-08-23 $52.84 $53.22 $52.46 $52.47 $48.65 2,481
2019-08-22 $53.02 $53.32 $52.93 $53.18 $49.30 8,680
2019-08-21 $53.67 $53.67 $53.32 $53.40 $49.51 2,478
2019-08-20 $52.77 $52.96 $52.77 $52.90 $49.04 2,363
2019-08-19 $53.18 $53.19 $52.94 $53.08 $49.21 4,439
2019-08-16 $52.58 $52.82 $52.58 $52.72 $48.87 2,626
2019-08-15 $52.05 $52.16 $52.00 $52.15 $48.35 2,750
2019-08-14 $52.68 $52.68 $52.10 $52.10 $48.30 3,186
2019-08-13 $52.92 $53.29 $52.89 $53.21 $49.33 4,482
2019-08-12 $53.10 $53.18 $52.82 $53.18 $49.30 3,046
2019-08-09 $53.39 $53.60 $53.18 $53.35 $49.46 1,786
2019-08-08 $52.58 $53.77 $52.58 $53.64 $49.73 3,212
2019-08-07 $52.57 $53.11 $52.57 $52.99 $49.13 3,501
2019-08-06 $53.01 $53.01 $52.44 $52.76 $48.91 3,006
2019-08-05 $53.09 $53.51 $52.38 $52.61 $48.78 13,327
2019-08-02 $53.71 $53.94 $53.62 $53.94 $50.01 3,350
2019-08-01 $54.44 $54.94 $54.37 $54.58 $50.60 3,521
2019-07-31 $54.95 $54.95 $54.51 $54.51 $50.54 2,257
2019-07-30 $55.22 $55.22 $55.05 $55.09 $51.07 1,404
2019-07-29 $55.40 $55.74 $55.40 $55.45 $51.41 2,595
2019-07-26 $55.69 $55.69 $55.56 $55.56 $51.51 373
2019-07-25 $56.00 $56.00 $55.32 $55.41 $51.37 2,677
2019-07-24 $55.75 $55.91 $55.75 $55.91 $51.83 1,070
2019-07-23 $55.99 $56.22 $55.78 $56.16 $52.07 9,782
2019-07-22 $55.66 $56.25 $55.61 $55.88 $51.81 5,711
2019-07-19 $54.99 $56.20 $54.99 $56.03 $51.95 8,016
2019-07-18 $55.40 $55.85 $55.40 $55.85 $51.78 7,991
2019-07-17 $56.10 $56.10 $55.48 $55.65 $51.59 10,534
2019-07-16 $55.94 $55.96 $55.47 $55.86 $51.79 4,887
2019-07-15 $55.81 $55.81 $55.81 $55.81 $51.74 349
2019-07-12 $55.70 $55.74 $55.52 $55.70 $51.64 1,366
2019-07-11 $55.75 $55.75 $55.45 $55.49 $51.45 2,555
2019-07-10 $55.88 $55.88 $55.55 $55.75 $51.69 2,540
2019-07-09 $55.33 $55.65 $55.30 $55.46 $51.42 1,783
2019-07-08 $55.80 $55.90 $55.52 $55.52 $51.47 3,931
2019-07-05 $56.07 $56.56 $55.72 $55.99 $51.91 6,682
2019-07-03 $56.22 $56.38 $56.12 $56.34 $52.23 2,144
2019-07-02 $56.14 $56.34 $56.10 $56.21 $52.11 4,147
2019-07-01 $56.38 $56.38 $55.90 $56.20 $52.10 2,736
2019-06-28 $55.71 $55.90 $55.47 $55.87 $51.80 10,776
2019-06-27 $55.40 $55.43 $54.73 $55.19 $51.17 5,575
2019-06-26 $55.53 $55.54 $55.14 $55.25 $51.22 87,824
2019-06-25 $55.32 $55.46 $55.22 $55.22 $51.20 10,294
2019-06-24 $55.37 $55.50 $55.17 $55.42 $51.38 3,348
2019-06-21 $55.37 $55.49 $55.11 $55.45 $51.41 13,011
2019-06-20 $55.85 $55.85 $55.39 $55.56 $51.51 752
2019-06-19 $54.91 $55.49 $54.86 $55.14 $51.12 5,397
2019-06-18 $54.45 $54.89 $54.45 $54.61 $50.63 3,385
2019-06-17 $53.94 $54.29 $53.85 $54.29 $50.33 3,644
2019-06-14 $55.03 $55.03 $54.56 $54.62 $49.95 2,488
2019-06-13 $55.07 $55.07 $54.81 $54.81 $50.13 2,775
2019-06-12 $54.87 $55.12 $54.81 $54.92 $50.23 2,086
2019-06-11 $55.58 $55.58 $54.88 $55.04 $50.34 3,981
2019-06-10 $54.87 $55.27 $54.45 $54.86 $50.18 14,517
2019-06-07 $54.65 $55.42 $54.65 $55.24 $50.52 9,831
2019-06-06 $53.90 $54.07 $53.84 $54.07 $49.45 7,716
2019-06-05 $53.72 $53.72 $53.60 $53.60 $49.02 2,261
2019-06-04 $53.50 $53.81 $53.40 $53.74 $49.15 8,382
2019-06-03 $53.01 $53.37 $52.96 $53.27 $48.72 14,758
2019-05-31 $52.74 $52.83 $52.54 $52.83 $48.32 2,574
2019-05-30 $53.30 $53.30 $53.08 $53.17 $48.63 4,105
2019-05-29 $53.03 $53.08 $52.85 $52.97 $48.45 3,379
2019-05-28 $53.53 $53.64 $53.13 $53.19 $48.65 9,059
2019-05-24 $53.58 $53.76 $53.09 $53.56 $48.99 3,680
2019-05-23 $53.04 $53.34 $53.04 $53.29 $48.74 8,641
2019-05-22 $53.77 $53.95 $53.71 $53.82 $49.22 1,990
2019-05-21 $53.83 $53.99 $53.59 $53.92 $49.31 8,165
2019-05-20 $53.59 $53.87 $53.59 $53.73 $49.14 3,498
2019-05-17 $53.89 $54.18 $53.85 $53.85 $49.25 9,968
2019-05-16 $53.89 $54.29 $53.76 $54.18 $49.55 2,193
2019-05-15 $53.96 $53.97 $53.76 $53.86 $49.26 3,070
2019-05-14 $53.61 $53.91 $53.44 $53.73 $49.14 2,308
2019-05-13 $53.45 $53.56 $53.23 $53.56 $48.99 21,850
2019-05-10 $53.68 $54.22 $53.68 $54.22 $49.59 2,760
2019-05-09 $53.87 $54.22 $53.79 $54.12 $49.50 1,355
2019-05-08 $54.42 $54.60 $54.42 $54.50 $49.84 4,974
2019-05-07 $54.82 $54.82 $54.20 $54.20 $49.57 2,899
2019-05-06 $54.87 $55.52 $54.85 $55.41 $50.68 1,109
2019-05-03 $55.61 $55.91 $55.58 $55.91 $51.13 5,365
2019-05-02 $55.50 $55.62 $55.20 $55.20 $50.48 2,528
2019-05-01 $55.94 $55.94 $55.50 $55.52 $50.78 3,396
2019-04-30 $55.44 $55.74 $55.44 $55.72 $50.96 6,849
2019-04-29 $55.48 $55.48 $55.35 $55.35 $50.62 3,320
2019-04-26 $55.12 $55.40 $55.12 $55.21 $50.49 6,055
2019-04-25 $54.68 $55.17 $54.59 $55.15 $50.44 7,888
2019-04-24 $55.06 $55.10 $55.01 $55.10 $50.39 797
2019-04-23 $55.15 $55.57 $55.13 $55.57 $50.82 5,125
2019-04-22 $55.43 $55.52 $55.30 $55.36 $50.63 1,841
2019-04-18 $54.94 $55.61 $54.94 $55.52 $50.78 211,570
2019-04-17 $55.69 $55.69 $55.33 $55.38 $50.65 3,432
2019-04-16 $55.45 $55.45 $55.45 $55.45 $50.71 1,050
2019-04-15 $55.38 $55.42 $55.26 $55.32 $50.59 3,614
2019-04-12 $55.20 $55.26 $55.07 $55.07 $50.37 6,033
2019-04-11 $54.94 $55.20 $54.77 $55.07 $50.37 4,101
2019-04-10 $55.09 $55.09 $54.82 $55.00 $50.30 5,470
2019-04-09 $54.93 $55.00 $54.71 $54.87 $50.18 5,175
2019-04-08 $54.94 $55.47 $54.94 $55.37 $50.64 8,545
2019-04-05 $55.26 $55.41 $55.26 $55.29 $50.57 921
2019-04-04 $55.04 $55.17 $54.92 $55.15 $50.44 2,277
2019-04-03 $55.05 $55.47 $55.00 $55.14 $50.43 4,017
2019-04-02 $54.71 $55.23 $54.56 $54.75 $50.07 21,688
2019-04-01 $54.45 $54.91 $54.43 $54.90 $50.21 3,543
2019-03-29 $54.04 $54.28 $53.99 $54.15 $49.52 3,401
2019-03-28 $53.97 $53.97 $53.72 $53.86 $49.26 1,293
2019-03-27 $54.14 $54.14 $53.89 $54.02 $49.41 2,862
2019-03-26 $53.96 $54.18 $53.86 $53.95 $49.34 3,466
2019-03-25 $53.56 $53.86 $53.56 $53.78 $49.19 5,681
2019-03-22 $54.38 $54.38 $53.42 $53.65 $49.07 10,141
2019-03-21 $54.62 $55.06 $54.50 $55.06 $50.36 5,160
2019-03-20 $54.74 $54.74 $54.23 $54.51 $49.85 3,201
2019-03-19 $55.35 $55.41 $55.27 $55.27 $50.23 1,996
2019-03-18 $55.01 $55.11 $54.77 $55.08 $50.06 4,889
2019-03-15 $54.93 $55.29 $54.69 $55.05 $50.03 7,762
2019-03-14 $54.25 $54.50 $54.10 $54.22 $49.28 4,625
2019-03-13 $54.37 $54.37 $54.36 $54.36 $49.40 229
2019-03-12 $54.13 $54.36 $54.09 $54.09 $49.16 6,372
2019-03-11 $53.78 $53.96 $53.78 $53.96 $49.04 1,805
2019-03-08 $53.43 $53.43 $52.55 $53.32 $48.46 2,199
2019-03-07 $53.72 $53.77 $53.68 $53.77 $48.87 1,462
2019-03-06 $54.58 $54.58 $54.17 $54.28 $49.33 1,669
2019-03-05 $54.40 $54.40 $54.24 $54.28 $49.33 413
2019-03-04 $54.54 $54.62 $54.15 $54.40 $49.44 1,806
2019-03-01 $54.76 $54.82 $54.45 $54.54 $49.57 4,991
2019-02-28 $53.25 $54.68 $53.25 $54.34 $49.39 3,337
2019-02-27 $54.79 $54.79 $54.60 $54.65 $49.67 1,067
2019-02-26 $54.63 $55.12 $54.57 $54.77 $49.78 3,394
2019-02-25 $54.53 $54.97 $54.37 $54.80 $49.80 4,083
2019-02-22 $54.27 $54.43 $54.19 $54.32 $49.36 7,008
2019-02-21 $54.68 $54.68 $53.97 $54.10 $49.17 5,554
2019-02-20 $54.34 $54.34 $54.10 $54.28 $49.33 544
2019-02-19 $53.62 $53.90 $53.62 $53.89 $48.98 3,094
2019-02-15 $53.40 $53.52 $53.24 $53.52 $48.64 2,969
2019-02-14 $53.03 $53.03 $52.95 $52.95 $48.12 502
2019-02-13 $53.55 $53.55 $52.73 $53.04 $48.20 10,995
2019-02-12 $52.91 $53.18 $52.79 $53.11 $48.27 4,674
2019-02-11 $52.48 $52.66 $52.48 $52.48 $47.70 4,016
2019-02-08 $51.87 $52.53 $51.87 $52.53 $47.74 4,727
2019-02-07 $52.52 $53.18 $52.52 $52.81 $48.00 3,202
2019-02-06 $53.82 $54.06 $53.34 $53.51 $48.63 10,764
2019-02-05 $53.78 $54.04 $53.77 $53.92 $49.00 11,095
2019-02-04 $53.22 $53.47 $53.11 $53.44 $48.57 3,416
2019-02-01 $53.42 $53.70 $53.28 $53.37 $48.50 17,517
2019-01-31 $52.90 $53.23 $52.85 $53.17 $48.32 12,720
2019-01-30 $52.69 $53.34 $52.53 $53.12 $48.28 10,849
2019-01-29 $52.42 $52.86 $52.42 $52.59 $47.80 7,413
2019-01-28 $52.29 $52.53 $51.80 $52.26 $47.50 9,838
2019-01-25 $52.38 $52.90 $52.38 $52.64 $47.84 8,666
2019-01-24 $51.78 $51.95 $51.78 $51.93 $47.20 978
2019-01-23 $51.84 $52.01 $51.59 $51.75 $47.03 5,120
2019-01-22 $51.63 $52.06 $51.63 $51.82 $47.09 23,290
2019-01-18 $51.65 $52.34 $51.65 $52.30 $47.53 2,349
2019-01-17 $50.00 $51.91 $50.00 $51.62 $46.91 18,569
2019-01-16 $51.64 $51.87 $51.64 $51.76 $47.04 2,294
2019-01-15 $51.49 $51.58 $51.20 $51.24 $46.57 9,659
2019-01-14 $51.21 $51.73 $51.13 $51.20 $46.53 15,229
2019-01-11 $51.39 $51.60 $51.28 $51.43 $46.74 7,103
2019-01-10 $51.24 $51.68 $51.22 $51.66 $46.95 6,117
2019-01-09 $51.05 $51.62 $50.97 $51.27 $46.60 8,414
2019-01-08 $50.78 $50.87 $50.28 $50.37 $45.78 14,116
2019-01-07 $50.19 $50.49 $50.18 $50.34 $45.75 17,219
2019-01-04 $49.52 $50.18 $49.06 $50.09 $45.52 6,927
2019-01-03 $49.07 $49.24 $48.76 $48.97 $44.51 18,850
2019-01-02 $48.80 $49.61 $48.58 $49.25 $44.76 35,423
2018-12-31 $49.22 $50.61 $48.10 $49.24 $44.75 40,604
2018-12-28 $49.48 $49.68 $48.20 $49.44 $44.93 45,569
2018-12-27 $48.07 $48.80 $47.67 $48.80 $44.35 56,412
2018-12-26 $48.15 $50.11 $46.19 $49.02 $44.55 75,528
2018-12-24 $48.25 $48.83 $47.73 $48.22 $43.82 38,261
2018-12-21 $48.90 $49.13 $47.73 $48.08 $43.70 15,892
2018-12-20 $48.85 $49.56 $48.69 $49.12 $44.64 40,074
2018-12-19 $49.75 $49.75 $48.72 $48.84 $44.39 5,055
2018-12-18 $49.59 $50.98 $49.15 $49.36 $44.86 156,889
2018-12-17 $49.81 $50.37 $49.49 $49.55 $44.83 6,848
2018-12-14 $49.90 $50.47 $49.73 $50.08 $45.31 7,774
2018-12-13 $49.64 $50.90 $49.64 $50.70 $45.87 4,365
2018-12-12 $51.67 $51.67 $50.71 $50.71 $45.88 6,046
2018-12-11 $50.59 $50.71 $49.95 $50.24 $45.46 3,809
2018-12-10 $50.27 $50.37 $49.93 $50.21 $45.43 5,085
2018-12-07 $50.88 $50.88 $50.03 $50.03 $45.27 7,802
2018-12-06 $50.67 $51.17 $50.49 $51.17 $46.30 5,535
2018-12-04 $52.48 $52.71 $51.50 $51.50 $46.60 5,384
2018-12-03 $53.00 $53.13 $52.13 $52.55 $47.55 28,725
2018-11-30 $51.89 $52.11 $51.89 $52.07 $47.11 8,651
2018-11-29 $52.37 $52.57 $51.73 $52.38 $47.39 10,447
2018-11-28 $51.69 $52.95 $51.69 $52.57 $47.56 5,638
2018-11-27 $51.47 $51.68 $51.27 $51.29 $46.41 4,872
2018-11-26 $51.90 $51.90 $51.30 $51.60 $46.69 4,008
2018-11-23 $51.34 $51.34 $51.33 $51.33 $46.44 424
2018-11-21 $50.28 $51.61 $50.28 $51.43 $46.53 3,526
2018-11-20 $51.31 $51.31 $50.81 $50.81 $45.97 3,729
2018-11-19 $51.76 $51.76 $51.51 $51.57 $46.66 3,772
2018-11-16 $52.04 $52.32 $52.04 $52.32 $47.34 2,920
2018-11-15 $51.94 $51.94 $51.94 $51.94 $46.99 679
2018-11-14 $52.09 $52.09 $51.52 $51.95 $47.00 4,764
2018-11-13 $51.89 $52.39 $51.52 $51.52 $46.61 27,968
2018-11-12 $51.96 $52.17 $51.70 $52.00 $47.05 2,146
2018-11-09 $52.56 $52.70 $52.53 $52.59 $47.58 4,224
2018-11-08 $53.13 $53.19 $52.75 $52.75 $47.73 15,291
2018-11-07 $52.25 $53.54 $52.25 $53.45 $48.36 4,322
2018-11-06 $52.53 $52.53 $52.17 $52.38 $47.39 14,776
2018-11-05 $52.15 $52.68 $52.15 $52.68 $47.66 6,769
2018-11-02 $52.56 $52.63 $52.23 $52.41 $47.42 2,330
2018-11-01 $52.00 $52.45 $51.79 $52.45 $47.45 6,309
2018-10-31 $52.05 $52.30 $51.46 $51.75 $46.82 11,657
2018-10-30 $51.09 $51.40 $50.89 $51.02 $46.16 4,110
2018-10-29 $51.65 $51.70 $51.02 $51.02 $46.16 4,682
2018-10-26 $51.00 $51.60 $50.62 $51.17 $46.30 6,077
2018-10-25 $51.31 $51.98 $51.31 $51.85 $46.91 11,875
2018-10-24 $52.10 $52.10 $51.50 $51.50 $46.60 1,505
2018-10-23 $51.90 $52.52 $51.87 $52.52 $47.52 16,873
2018-10-22 $52.68 $52.87 $52.54 $52.68 $47.66 4,870
2018-10-19 $52.70 $53.05 $52.70 $52.80 $47.77 5,733
2018-10-18 $52.71 $52.87 $52.27 $52.41 $47.42 7,687
2018-10-17 $53.26 $53.26 $53.04 $53.14 $48.08 1,680
2018-10-16 $53.43 $53.79 $52.90 $53.62 $48.51 7,658
2018-10-15 $53.42 $53.42 $52.74 $52.82 $47.79 4,784
2018-10-12 $53.12 $53.32 $52.46 $52.68 $47.66 4,464
2018-10-11 $53.26 $53.49 $52.82 $52.86 $47.83 6,354
2018-10-10 $54.38 $54.40 $53.57 $53.57 $48.47 9,323
2018-10-09 $53.96 $54.55 $53.96 $54.40 $49.22 3,714
2018-10-08 $54.27 $54.43 $54.19 $54.39 $49.21 2,055
2018-10-05 $54.74 $54.95 $54.60 $54.69 $49.48 1,770
2018-10-04 $55.30 $55.30 $54.40 $54.76 $49.54 7,882
2018-10-03 $55.88 $55.88 $55.75 $55.75 $50.44 988
2018-10-02 $55.78 $56.13 $55.72 $55.77 $50.46 3,163
2018-10-01 $56.39 $56.76 $55.58 $55.58 $50.29 3,031
2018-09-28 $56.35 $56.56 $56.00 $56.35 $50.98 6,006
2018-09-27 $56.69 $57.74 $56.69 $56.81 $51.40 2,937
2018-09-26 $56.69 $57.22 $56.50 $57.22 $51.77 4,502
2018-09-25 $57.61 $57.61 $56.90 $56.93 $51.30 5,786
2018-09-24 $57.19 $57.28 $56.59 $56.90 $51.28 3,412
2018-09-21 $57.10 $57.10 $56.56 $56.70 $51.10 9,903
2018-09-20 $56.69 $57.20 $56.69 $57.18 $51.53 5,497
2018-09-19 $56.25 $56.58 $56.23 $56.50 $50.91 6,371
2018-09-18 $56.59 $56.70 $56.38 $56.57 $50.98 3,583
2018-09-17 $56.46 $56.52 $56.13 $56.25 $50.69 6,708
2018-09-14 $56.14 $56.35 $55.87 $55.91 $50.38 4,530
2018-09-13 $55.87 $56.47 $55.87 $56.20 $50.64 5,153
2018-09-12 $55.41 $55.75 $55.41 $55.42 $49.94 2,944
2018-09-11 $55.10 $55.76 $54.93 $55.76 $50.25 2,697
2018-09-10 $55.23 $55.50 $55.17 $55.37 $49.90 23,201
2018-09-07 $55.04 $55.21 $54.61 $55.10 $49.65 9,307
2018-09-06 $55.38 $55.41 $55.38 $55.41 $49.93 1,421
2018-09-05 $55.40 $55.47 $55.40 $55.47 $49.99 960
2018-09-04 $55.99 $56.15 $55.01 $55.50 $50.01 6,918
2018-08-31 $55.00 $56.46 $55.00 $56.37 $50.80 4,793
2018-08-30 $56.84 $57.00 $56.28 $56.65 $51.05 15,636
2018-08-29 $57.39 $57.40 $56.92 $57.32 $51.65 1,852
2018-08-28 $56.76 $57.34 $56.76 $57.24 $51.58 4,626
2018-08-27 $56.52 $57.21 $56.49 $57.05 $51.41 7,400
2018-08-24 $56.31 $56.69 $55.30 $56.28 $50.72 3,181
2018-08-23 $55.99 $56.14 $55.89 $55.89 $50.37 4,140
2018-08-22 $56.65 $56.65 $55.65 $56.26 $50.70 5,759
2018-08-21 $55.92 $56.36 $55.92 $56.10 $50.55 2,791
2018-08-20 $55.78 $55.78 $55.30 $55.47 $49.99 3,504
2018-08-17 $55.32 $55.89 $55.18 $55.26 $49.80 4,892
2018-08-16 $54.99 $55.10 $54.68 $54.94 $49.51 3,319
2018-08-15 $54.87 $55.00 $54.55 $54.73 $49.32 2,999
2018-08-14 $55.45 $55.80 $55.25 $55.75 $50.24 1,515
2018-08-13 $55.51 $55.55 $55.10 $55.45 $49.97 2,190
2018-08-10 $55.51 $55.78 $55.35 $55.59 $50.09 3,586
2018-08-09 $56.81 $57.18 $56.31 $56.70 $51.10 1,579
2018-08-08 $56.65 $56.97 $56.17 $56.68 $51.08 2,523
2018-08-07 $56.92 $57.00 $56.54 $56.79 $51.18 1,413
2018-08-06 $56.96 $56.96 $56.46 $56.69 $51.09 3,232
2018-08-03 $56.99 $56.99 $56.60 $56.85 $51.23 3,516
2018-08-02 $56.89 $56.98 $56.23 $56.98 $51.35 5,212
2018-08-01 $57.00 $57.23 $56.62 $56.65 $51.05 14,694
2018-07-31 $55.49 $57.32 $55.49 $56.93 $51.30 2,633
2018-07-30 $57.00 $57.38 $56.75 $57.08 $51.44 5,452
2018-07-27 $57.39 $57.39 $55.66 $56.79 $51.18 6,345
2018-07-26 $57.38 $57.38 $56.36 $56.65 $51.05 3,293
2018-07-25 $56.52 $56.85 $56.25 $56.85 $51.23 4,470
2018-07-24 $56.44 $56.96 $56.15 $56.44 $50.86 4,023
2018-07-23 $56.44 $56.44 $55.97 $56.11 $50.56 1,381
2018-07-20 $55.88 $57.14 $55.60 $56.08 $50.54 5,247
2018-07-19 $55.73 $55.79 $55.66 $55.66 $50.16 1,333
2018-07-18 $55.45 $55.80 $55.37 $55.70 $50.19 5,381
2018-07-17 $55.54 $55.78 $55.20 $55.20 $49.74 3,479
2018-07-16 $55.72 $55.80 $55.37 $55.43 $49.95 2,000
2018-07-13 $55.43 $55.77 $55.31 $55.63 $50.13 2,399
2018-07-12 $55.57 $55.68 $55.21 $55.43 $49.95 4,818
2018-07-11 $55.70 $55.70 $54.51 $55.16 $49.71 7,132
2018-07-10 $55.86 $55.99 $55.70 $55.70 $50.19 1,559
2018-07-09 $55.91 $55.94 $55.38 $55.38 $49.91 1,721
2018-07-06 $54.98 $55.38 $54.97 $55.12 $49.67 2,920
2018-07-05 $55.20 $55.38 $54.90 $55.11 $49.66 5,429
2018-07-03 $55.22 $55.32 $54.76 $54.76 $49.35 1,640
2018-07-02 $54.53 $54.57 $54.26 $54.26 $48.90 16,325
2018-06-29 $55.28 $55.28 $54.54 $54.54 $49.15 1,339
2018-06-28 $54.16 $54.45 $53.84 $53.84 $48.52 5,837
2018-06-27 $54.35 $54.40 $54.00 $54.36 $48.99 6,057
2018-06-26 $55.02 $55.25 $54.35 $54.35 $48.98 3,256
2018-06-25 $54.71 $55.02 $54.26 $54.26 $48.90 4,543
2018-06-22 $55.19 $55.77 $55.11 $55.40 $49.92 3,667
2018-06-21 $55.10 $55.10 $54.67 $54.75 $49.34 2,699
2018-06-20 $55.01 $55.37 $55.00 $55.01 $49.57 1,214
2018-06-19 $54.84 $56.74 $54.29 $54.79 $49.37 3,940
2018-06-18 $56.03 $56.21 $56.03 $56.15 $49.94 2,718
2018-06-15 $56.60 $57.12 $56.42 $57.12 $50.80 1,535
2018-06-14 $56.78 $57.14 $56.62 $57.04 $50.73 2,044
2018-06-13 $57.10 $57.10 $56.99 $57.08 $50.77 1,806
2018-06-12 $56.93 $57.01 $56.90 $56.94 $50.64 2,589
2018-06-11 $57.16 $57.19 $56.78 $57.19 $50.87 5,375
2018-06-08 $56.90 $57.01 $56.65 $56.90 $50.61 2,476
2018-06-07 $57.17 $57.20 $56.70 $57.12 $50.80 6,266
2018-06-06 $57.27 $57.92 $57.27 $57.92 $51.52 931
2018-06-05 $56.72 $57.40 $56.67 $56.85 $50.56 13,654
2018-06-04 $57.22 $57.91 $57.00 $57.21 $50.88 1,309
2018-06-01 $56.64 $56.83 $56.64 $56.65 $50.39 697
2018-05-31 $56.44 $56.69 $56.44 $56.69 $50.42 3,162
2018-05-30 $56.31 $56.82 $55.90 $56.40 $50.16 7,122
2018-05-29 $56.37 $56.37 $55.85 $55.96 $49.77 6,099
2018-05-25 $57.26 $57.26 $57.16 $57.21 $50.88 3,123
2018-05-24 $56.82 $57.08 $56.60 $57.00 $50.70 3,440
2018-05-23 $57.16 $57.40 $56.31 $57.03 $50.72 4,746
2018-05-22 $57.94 $58.02 $57.49 $57.87 $51.47 13,897
2018-05-21 $57.72 $58.00 $57.63 $57.74 $51.36 2,441
2018-05-18 $57.05 $57.52 $57.05 $57.52 $51.16 1,757
2018-05-17 $57.55 $57.55 $57.00 $57.04 $50.73 8,503
2018-05-16 $57.51 $58.25 $57.51 $57.85 $51.45 6,079
2018-05-15 $57.73 $58.18 $57.50 $58.07 $51.65 4,278
2018-05-14 $57.91 $58.19 $57.83 $58.03 $51.61 2,278
2018-05-11 $57.95 $57.95 $57.63 $57.74 $51.36 4,004
2018-05-10 $57.56 $57.80 $57.50 $57.50 $51.14 3,625
2018-05-09 $57.65 $57.65 $57.29 $57.29 $50.96 504
2018-05-08 $56.54 $57.06 $56.54 $57.06 $50.75 356
2018-05-07 $57.13 $57.13 $56.90 $57.04 $50.73 1,489
2018-05-04 $56.10 $57.11 $56.10 $57.11 $50.80 5,738
2018-05-03 $56.81 $57.30 $56.40 $57.03 $50.72 4,282
2018-05-02 $57.02 $57.54 $56.61 $56.73 $50.46 10,573
2018-05-01 $56.94 $57.36 $56.52 $56.98 $50.68 4,066
2018-04-30 $57.02 $57.20 $56.89 $56.93 $50.64 16,623
2018-04-27 $56.96 $58.03 $56.85 $57.49 $51.13 6,371
2018-04-26 $56.97 $57.01 $56.89 $57.01 $50.71 3,019
2018-04-25 $56.27 $57.09 $56.20 $56.64 $50.38 2,572
2018-04-24 $57.74 $57.74 $56.13 $56.29 $50.07 3,558
2018-04-23 $56.89 $57.71 $56.74 $56.81 $50.53 2,142
2018-04-20 $57.19 $57.19 $57.09 $57.11 $50.80 853
2018-04-19 $57.61 $57.61 $57.40 $57.44 $51.09 2,593
2018-04-18 $57.71 $58.00 $57.71 $57.83 $51.44 1,001
2018-04-17 $57.62 $57.89 $57.61 $57.76 $51.37 9,590
2018-04-16 $57.48 $57.61 $57.48 $57.61 $51.24 1,522
2018-04-13 $57.44 $57.45 $57.23 $57.23 $50.90 2,330
2018-04-12 $57.09 $57.73 $57.09 $57.73 $51.35 1,548
2018-04-11 $57.35 $58.02 $57.35 $57.46 $51.11 1,916
2018-04-10 $57.27 $57.89 $57.27 $57.35 $51.01 4,518
2018-04-09 $57.12 $57.86 $57.12 $57.27 $50.94 1,689
2018-04-06 $57.19 $57.85 $56.30 $56.30 $50.07 10,404
2018-04-05 $56.94 $56.99 $56.94 $56.99 $50.69 1,632
2018-04-04 $55.77 $56.84 $55.77 $56.70 $50.43 10,814
2018-04-03 $56.42 $56.64 $56.10 $56.10 $49.90 3,753
2018-04-02 $56.77 $56.77 $55.75 $56.35 $50.12 3,674
2018-03-29 $57.66 $57.66 $56.67 $56.95 $50.65 1,949
2018-03-28 $56.39 $57.27 $56.13 $56.44 $50.20 5,872
2018-03-27 $56.85 $56.85 $55.77 $56.09 $49.89 3,185
2018-03-26 $57.00 $57.00 $56.00 $56.48 $50.23 1,276
2018-03-23 $56.01 $56.46 $55.40 $55.70 $49.54 5,499
2018-03-22 $56.57 $57.07 $55.96 $55.96 $49.77 3,567
2018-03-21 $57.58 $57.58 $57.58 $57.58 $50.95 611
2018-03-20 $57.88 $57.90 $57.42 $57.69 $51.05 1,901
2018-03-19 $57.60 $58.01 $57.13 $57.74 $51.09 2,144
2018-03-16 $59.00 $59.00 $57.34 $57.35 $50.75 7,126
2018-03-15 $58.80 $58.80 $57.88 $57.89 $51.22 6,041
2018-03-14 $58.15 $58.35 $57.59 $58.00 $51.32 2,465
2018-03-13 $58.37 $58.60 $58.00 $58.60 $51.85 2,980
2018-03-12 $58.25 $58.90 $58.02 $58.05 $51.37 3,807
2018-03-09 $57.80 $58.77 $57.76 $58.65 $51.90 3,519
2018-03-08 $58.27 $58.36 $57.81 $57.83 $51.17 2,891
2018-03-07 $58.11 $58.11 $56.71 $57.43 $50.82 34,592
2018-03-06 $57.84 $57.89 $57.32 $57.75 $51.10 2,305
2018-03-05 $56.47 $57.79 $56.47 $57.04 $50.47 2,969
2018-03-02 $56.75 $57.18 $56.52 $57.15 $50.57 8,587
2018-03-01 $57.08 $57.32 $56.75 $57.14 $50.56 6,278
2018-02-28 $57.99 $57.99 $56.81 $56.81 $50.27 6,719
2018-02-27 $58.70 $58.94 $58.17 $58.94 $52.15 8,326
2018-02-26 $58.59 $58.86 $58.56 $58.72 $51.96 6,985
2018-02-23 $58.00 $59.15 $58.00 $58.69 $51.93 3,576
2018-02-22 $57.89 $58.25 $57.72 $57.72 $51.07 5,568
2018-02-21 $58.14 $58.66 $57.72 $58.10 $51.41 4,119
2018-02-20 $58.52 $58.77 $58.00 $58.63 $51.88 9,112
2018-02-16 $58.56 $58.97 $58.53 $58.75 $51.98 8,371
2018-02-15 $58.51 $59.36 $58.47 $59.36 $52.52 3,187
2018-02-14 $57.39 $58.93 $57.39 $58.83 $52.06 3,162
2018-02-13 $57.16 $57.81 $57.16 $57.46 $50.84 22,512
2018-02-12 $56.78 $57.49 $56.55 $57.42 $50.81 2,981
2018-02-09 $56.69 $57.41 $55.35 $56.40 $49.91 7,104
2018-02-08 $57.65 $57.65 $56.51 $56.75 $50.22 6,930
2018-02-07 $57.73 $58.34 $57.45 $57.55 $50.92 4,304
2018-02-06 $57.19 $58.89 $57.19 $58.89 $52.11 2,579
2018-02-05 $58.88 $59.00 $57.20 $58.07 $51.38 8,485
2018-02-02 $60.02 $60.50 $59.51 $59.51 $52.66 4,885
2018-02-01 $60.71 $61.10 $60.71 $60.99 $53.97 2,804
2018-01-31 $61.53 $61.53 $61.00 $61.01 $53.98 3,918
2018-01-30 $60.85 $61.05 $60.85 $61.05 $54.02 2,143
2018-01-29 $61.16 $61.45 $61.09 $61.21 $54.16 4,818
2018-01-26 $61.49 $61.94 $61.37 $61.61 $54.52 2,468
2018-01-25 $61.66 $61.89 $61.18 $61.21 $54.16 7,660
2018-01-24 $61.50 $62.04 $61.40 $61.72 $54.61 9,180
2018-01-23 $60.89 $61.50 $60.70 $61.24 $54.19 4,214
2018-01-22 $60.93 $61.00 $60.50 $60.52 $53.55 4,087
2018-01-19 $60.31 $60.80 $59.84 $60.60 $53.62 9,237
2018-01-18 $60.15 $60.76 $59.99 $60.12 $53.20 3,978
2018-01-17 $61.17 $61.17 $59.62 $60.36 $53.41 9,490
2018-01-16 $59.73 $60.70 $59.64 $59.99 $53.08 9,625
2018-01-12 $59.51 $59.77 $59.20 $59.42 $52.58 17,711
2018-01-11 $60.66 $60.66 $59.28 $59.45 $52.60 4,551
2018-01-10 $59.18 $59.25 $58.50 $58.78 $52.01 15,441
2018-01-09 $60.35 $60.74 $59.34 $60.04 $53.13 5,863
2018-01-08 $59.56 $60.81 $59.53 $59.67 $52.80 5,389
2018-01-05 $59.47 $59.47 $58.76 $59.35 $52.52 6,069
2018-01-04 $59.24 $60.02 $59.00 $59.25 $52.43 2,988
2018-01-03 $58.65 $59.68 $58.65 $59.10 $52.29 1,937
2018-01-02 $58.57 $59.12 $58.57 $58.65 $51.90 5,417
2017-12-29 $58.20 $59.45 $58.20 $59.39 $52.55 6,328
2017-12-28 $58.20 $58.20 $58.20 $58.20 $51.50 202
2017-12-27 $57.75 $58.05 $57.62 $57.92 $51.25 1,877
2017-12-26 $57.80 $58.01 $57.63 $57.71 $51.06 1,802
2017-12-22 $57.71 $57.99 $57.53 $57.53 $50.91 3,616
2017-12-21 $57.59 $58.49 $57.59 $57.75 $51.10 5,942
2017-12-20 $59.18 $59.18 $57.73 $58.09 $51.13 6,583
2017-12-19 $58.09 $58.40 $58.00 $58.00 $51.05 3,000
2017-12-18 $58.30 $59.78 $58.10 $58.96 $51.89 11,096
2017-12-15 $58.49 $58.49 $57.71 $58.02 $51.07 1,927
2017-12-14 $57.99 $58.01 $57.53 $57.85 $50.92 2,873
2017-12-13 $57.80 $58.32 $57.80 $58.00 $51.05 1,518
2017-12-12 $58.24 $58.36 $57.78 $58.36 $51.37 1,778
2017-12-11 $57.78 $58.49 $57.78 $57.80 $50.87 8,498
2017-12-08 $57.40 $58.00 $57.32 $57.95 $51.01 2,189
2017-12-07 $57.46 $58.38 $56.53 $57.36 $50.49 6,570
2017-12-06 $57.49 $58.49 $57.49 $58.38 $51.38 5,648
2017-12-05 $57.97 $58.50 $57.32 $58.20 $51.23 9,867
2017-12-04 $57.50 $58.21 $57.50 $57.90 $50.96 3,608
2017-12-01 $58.50 $58.50 $57.89 $58.39 $51.39 11,034
2017-11-30 $57.87 $58.45 $57.87 $58.45 $51.45 2,972
2017-11-29 $57.81 $58.50 $57.19 $57.24 $50.38 8,995
2017-11-28 $57.84 $58.42 $57.20 $57.81 $50.88 12,425
2017-11-27 $58.47 $58.47 $57.50 $57.84 $50.91 5,847
2017-11-24 $57.71 $57.84 $57.71 $57.84 $50.91 777
2017-11-22 $57.56 $57.98 $57.08 $57.21 $50.35 20,148
2017-11-21 $57.67 $58.18 $57.57 $58.00 $51.05 4,818
2017-11-20 $57.49 $57.49 $57.17 $57.25 $50.39 2,209
2017-11-17 $57.50 $57.50 $57.00 $57.33 $50.46 59,163
2017-11-16 $57.50 $57.50 $57.00 $57.50 $50.61 1,590
2017-11-15 $56.56 $57.27 $56.39 $56.70 $49.91 4,470
2017-11-14 $56.76 $57.10 $56.76 $57.00 $50.17 6,122
2017-11-13 $56.59 $56.93 $56.25 $56.91 $50.09 3,610
2017-11-10 $57.07 $57.39 $57.07 $57.25 $50.39 7,145
2017-11-09 $57.50 $57.53 $57.00 $57.37 $50.50 3,011
2017-11-08 $57.80 $57.80 $57.39 $57.78 $50.86 3,449
2017-11-07 $57.46 $57.97 $57.46 $57.79 $50.86 4,546
2017-11-06 $57.54 $58.48 $57.54 $58.48 $51.47 5,185
2017-11-03 $57.51 $58.05 $57.20 $57.93 $50.99 2,427
2017-11-02 $56.93 $58.08 $56.87 $57.72 $50.80 6,174
2017-11-01 $57.55 $57.92 $57.18 $57.39 $50.51 3,382
2017-10-31 $57.54 $57.67 $57.11 $57.46 $50.57 4,211
2017-10-30 $57.12 $57.30 $56.84 $57.15 $50.30 5,983
2017-10-27 $57.12 $57.12 $56.66 $56.66 $49.87 866
2017-10-26 $57.01 $57.01 $56.82 $56.82 $50.01 801
2017-10-25 $57.20 $57.20 $56.16 $56.22 $49.48 8,413
2017-10-24 $57.31 $57.69 $56.90 $57.37 $50.50 3,866
2017-10-23 $57.32 $57.57 $57.32 $57.38 $50.50 3,125
2017-10-20 $57.46 $58.13 $57.31 $57.52 $50.63 3,350
2017-10-19 $57.41 $57.82 $57.12 $57.75 $50.83 3,402
2017-10-18 $57.18 $58.13 $57.18 $57.94 $51.00 4,517
2017-10-17 $58.42 $58.42 $57.35 $57.64 $50.73 3,699
2017-10-16 $58.12 $58.12 $57.47 $57.79 $50.86 2,235
2017-10-13 $57.77 $58.00 $57.59 $58.00 $51.05 1,960
2017-10-12 $57.37 $57.81 $57.31 $57.80 $50.87 4,694
2017-10-11 $57.50 $57.59 $57.41 $57.56 $50.66 7,354
2017-10-10 $58.00 $58.07 $57.11 $57.52 $50.63 3,253
2017-10-09 $57.07 $57.25 $57.02 $57.11 $50.27 2,620
2017-10-06 $57.12 $57.12 $56.97 $56.97 $50.14 605
2017-10-05 $56.77 $57.25 $56.65 $56.65 $49.86 4,345
2017-10-04 $57.03 $57.96 $57.02 $57.52 $50.63 8,048
2017-10-03 $57.31 $57.68 $56.56 $57.68 $50.77 11,815
2017-10-02 $56.74 $57.12 $56.74 $57.00 $50.17 5,107
2017-09-29 $56.90 $57.34 $56.90 $57.34 $50.47 4,448
2017-09-28 $55.96 $56.94 $55.96 $56.89 $50.07 3,018
2017-09-27 $56.53 $56.53 $55.77 $56.28 $49.54 24,963
2017-09-26 $56.38 $57.19 $56.33 $56.95 $50.13 3,864
2017-09-25 $56.76 $57.69 $56.71 $56.86 $49.85 2,741
2017-09-22 $58.04 $58.04 $57.03 $57.49 $50.41 5,838
2017-09-21 $56.64 $57.76 $56.64 $57.28 $50.22 3,524
2017-09-20 $56.99 $57.53 $56.99 $57.51 $50.42 2,214
2017-09-19 $56.82 $57.22 $56.64 $57.22 $50.17 4,349
2017-09-18 $57.75 $57.75 $56.60 $57.22 $50.17 1,895
2017-09-15 $56.85 $56.88 $56.61 $56.88 $49.87 2,679
2017-09-14 $56.31 $56.88 $56.00 $56.88 $49.87 2,425
2017-09-13 $56.73 $57.37 $56.33 $56.75 $49.76 9,973
2017-09-12 $56.80 $57.34 $56.79 $57.00 $49.98 2,460
2017-09-11 $56.49 $57.30 $56.48 $56.84 $49.84 4,544
2017-09-08 $56.38 $57.46 $56.38 $56.92 $49.91 2,924
2017-09-07 $56.24 $56.70 $56.24 $56.61 $49.63 11,737
2017-09-06 $55.90 $56.32 $55.68 $56.30 $49.36 15,340
2017-09-05 $55.74 $55.91 $55.50 $55.56 $48.71 41,886
2017-09-01 $55.96 $56.31 $55.80 $56.01 $49.11 10,675
2017-08-31 $55.41 $56.47 $55.41 $56.05 $49.14 9,115
2017-08-30 $55.56 $55.75 $55.12 $55.56 $48.71 1,420
2017-08-29 $55.25 $55.86 $55.11 $55.26 $48.45 4,633
2017-08-28 $55.60 $56.04 $55.43 $55.78 $48.91 3,635
2017-08-25 $55.61 $55.64 $55.61 $55.64 $48.78 571
2017-08-24 $55.60 $55.63 $55.17 $55.45 $48.62 2,838
2017-08-23 $55.59 $55.90 $54.96 $55.90 $49.01 804
2017-08-22 $55.40 $55.76 $55.40 $55.54 $48.70 1,609
2017-08-21 $54.93 $55.56 $54.60 $55.39 $48.56 2,511
2017-08-18 $54.95 $55.63 $54.55 $55.63 $48.77 2,049
2017-08-17 $55.80 $55.80 $54.97 $55.08 $48.29 4,925
2017-08-16 $55.60 $55.88 $55.15 $55.61 $48.76 1,792
2017-07-05 $54.17 $54.77 $53.96 $53.96 $47.31 17,500

BTC iShares International Dividend Growth ETF (IGRO) News Headlines

Recent BTC iShares International Dividend Growth ETF (IGRO) News
Similar Companies to BTC iShares International Dividend Growth ETF (IGRO) 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.