iShares Morningstar Value ETF (ILCV) Exchange: NYSE ARCA

Data as of April 26, 2024

$73.91 ($-1.25) -1.66%

iShares Morningstar Value ETF - Daily Information
Click for more stock information on iShares Morningstar Value ETF.
Daily Information Data
Date April 26, 2024
Open $74.57
Previous Close $73.91
High $74.70
Low $73.75
Adjusted Open $74.57
Previous Adjusted Close $73.91
Adjusted High $74.70
Adjusted Low $73.75

About iShares Morningstar Value ETF (ILCV)

The Fund seeks to track the investment results of the Morningstar® US Large Value IndexSM (the “Underlying Index”), which measures the performance of stocks issued by large-capitalization companies that have exhibited above-average “value” characteristics as determined by Morningstar, Inc.'s (“Morningstar” or the “Index Provider”) proprietary index methodology. Underlying Index constituents are drawn from the pool of stocks issued by U.S. based companies that trade publicly on the New York Stock Exchange (“NYSE”), the NYSE Amex Equities or The NASDAQ Stock Market. The Morningstar index methodology defines “large-capitalization” stocks as those stocks that form approximately the top 70% of the market capitalization of the stocks eligible to be included in the Morningstar® US Market IndexSM (a diversified broad market index that represents approximately 97% of the market capitalization of publicly-traded U.S. stocks). The Index Provider then designates stocks as “core,” “growth” or “value” based on their style orientations. The stocks in the Underlying Index are designated as “value” because they are issued by companies that typically have relatively low valuations based on price-to-earnings, price-to-book value, price-to-sales, price-to-cash flow and dividend yields. The stocks in the Underlying Index are weighted according to the total value of shares that are publicly owned and available for trading. As of April 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the consumer defensive, financial services and healthcare industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by 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 iShares Morningstar Value ETF (ILCV)

Date Open High Low Close Adj.Close Volume
2024-04-12 $74.57 $74.70 $73.75 $73.91 $73.91 17,624
2024-04-11 $75.06 $75.39 $74.71 $75.16 $75.16 34,493
2024-04-10 $75.02 $75.50 $74.78 $75.11 $75.11 36,755
2024-04-09 $76.10 $76.25 $75.49 $76.09 $76.09 18,105
2024-04-08 $75.88 $76.07 $75.85 $75.88 $75.88 13,036
2024-04-05 $75.32 $76.04 $75.32 $75.87 $75.87 18,686
2024-04-04 $76.69 $76.73 $75.21 $75.33 $75.33 16,327
2024-04-03 $76.09 $76.28 $75.92 $76.15 $76.15 22,216
2024-04-02 $76.11 $76.21 $75.88 $76.12 $76.12 14,025
2024-04-01 $76.99 $76.99 $76.52 $76.64 $76.64 19,899
2024-03-28 $76.77 $76.98 $76.65 $76.86 $76.86 36,458
2024-03-27 $76.03 $76.61 $76.03 $76.61 $76.61 26,535
2024-03-26 $75.87 $75.87 $75.58 $75.63 $75.63 29,932
2024-03-25 $75.83 $75.91 $75.67 $75.70 $75.70 18,496
2024-03-22 $76.31 $76.34 $75.81 $75.81 $75.81 10,152
2024-03-21 $76.13 $76.40 $76.03 $76.17 $76.17 22,461
2024-03-20 $75.32 $76.00 $75.32 $76.00 $75.65 16,489
2024-03-19 $75.01 $75.37 $74.98 $75.34 $74.99 25,601
2024-03-18 $75.04 $75.22 $74.97 $74.97 $74.62 105,597
2024-03-15 $74.51 $74.97 $74.51 $74.72 $74.72 28,808
2024-03-14 $75.50 $75.50 $74.51 $74.89 $74.89 137,562
2024-03-13 $75.23 $75.50 $75.23 $75.31 $75.31 14,674
2024-03-12 $75.07 $75.35 $74.95 $75.25 $75.25 26,151
2024-03-11 $74.67 $74.97 $74.47 $74.97 $74.97 17,377
2024-03-08 $75.00 $75.17 $74.76 $74.81 $74.81 25,214
2024-03-07 $74.99 $75.13 $74.95 $75.03 $75.03 12,171
2024-03-06 $74.56 $74.82 $74.43 $74.55 $74.55 19,562
2024-03-05 $74.21 $74.55 $73.86 $74.10 $74.10 24,297
2024-03-04 $74.08 $74.57 $74.08 $74.38 $74.38 80,866
2024-03-01 $74.04 $74.34 $73.78 $74.32 $74.32 33,279
2024-02-29 $74.01 $74.01 $73.57 $73.77 $73.77 121,301
2024-02-28 $73.41 $73.69 $73.40 $73.54 $73.54 10,256
2024-02-27 $73.53 $73.62 $73.42 $73.62 $73.62 32,355
2024-02-26 $73.92 $73.93 $73.45 $73.46 $73.46 15,209
2024-02-23 $73.79 $73.97 $73.79 $73.88 $73.88 16,501
2024-02-22 $73.24 $73.75 $73.09 $73.70 $73.70 11,294
2024-02-21 $72.46 $72.93 $72.46 $72.93 $72.93 14,669
2024-02-20 $72.50 $72.77 $72.48 $72.58 $72.58 25,497
2024-02-16 $72.85 $73.06 $72.61 $72.69 $72.69 26,667
2024-02-15 $72.30 $72.94 $72.30 $72.88 $72.88 22,736
2024-02-14 $71.80 $72.03 $71.63 $72.03 $72.03 22,197
2024-02-13 $72.03 $72.03 $71.10 $71.50 $71.50 19,372
2024-02-12 $72.16 $72.75 $72.16 $72.56 $72.56 28,953
2024-02-09 $72.16 $72.20 $71.91 $72.20 $72.20 13,154
2024-02-08 $72.13 $72.16 $71.85 $72.16 $72.16 29,560
2024-02-07 $72.15 $72.18 $71.86 $72.11 $72.11 21,590
2024-02-06 $71.61 $71.85 $71.61 $71.78 $71.78 25,045
2024-02-05 $71.66 $71.73 $71.30 $71.46 $71.46 16,218
2024-02-02 $71.84 $72.28 $71.49 $72.04 $72.04 25,165
2024-02-01 $71.24 $71.80 $71.04 $71.80 $71.80 34,745
2024-01-31 $71.83 $71.93 $71.15 $71.15 $71.15 26,146
2024-01-30 $71.66 $72.08 $71.66 $72.02 $72.02 27,595
2024-01-29 $71.47 $71.82 $71.37 $71.80 $71.80 32,781
2024-01-26 $71.41 $71.57 $71.38 $71.50 $71.50 15,303
2024-01-25 $71.24 $71.49 $71.13 $71.49 $71.49 17,175
2024-01-24 $71.26 $71.29 $70.86 $70.86 $70.86 18,372
2024-01-23 $70.86 $71.04 $70.78 $71.01 $71.01 29,083
2024-01-22 $70.74 $71.05 $70.74 $70.85 $70.85 76,734
2024-01-19 $70.14 $70.78 $70.04 $70.66 $70.66 16,125
2024-01-18 $69.65 $69.95 $69.44 $69.95 $69.95 29,644
2024-01-17 $69.48 $69.83 $69.38 $69.61 $69.61 23,144
2024-01-16 $70.14 $70.23 $69.84 $69.96 $69.96 40,254
2024-01-12 $70.55 $70.77 $70.26 $70.43 $70.43 15,458
2024-01-11 $70.46 $70.56 $69.95 $70.38 $70.38 16,621
2024-01-10 $70.53 $70.69 $70.32 $70.56 $70.56 42,605
2024-01-09 $70.58 $70.63 $70.38 $70.51 $70.51 50,198
2024-01-08 $70.19 $70.86 $70.15 $70.86 $70.86 123,568
2024-01-05 $70.13 $70.65 $70.02 $70.34 $70.34 24,222
2024-01-04 $70.26 $70.66 $70.16 $70.21 $70.21 11,026
2024-01-03 $70.64 $70.64 $70.26 $70.32 $70.32 56,133
2024-01-02 $70.20 $70.94 $70.20 $70.78 $70.78 23,624
2023-12-29 $70.73 $70.80 $70.37 $70.62 $70.62 17,276
2023-12-28 $70.58 $70.87 $70.58 $70.82 $70.82 24,342
2023-12-27 $70.72 $70.76 $70.52 $70.70 $70.70 20,467
2023-12-26 $70.25 $70.74 $70.25 $70.62 $70.62 11,669
2023-12-22 $70.17 $70.45 $69.97 $70.20 $70.20 18,614
2023-12-21 $69.75 $69.92 $69.53 $69.92 $69.92 18,082
2023-12-20 $70.23 $70.33 $69.19 $69.19 $69.19 25,227
2023-12-19 $70.47 $70.80 $70.45 $70.80 $70.31 22,579
2023-12-18 $70.31 $70.45 $70.25 $70.29 $69.80 25,439
2023-12-15 $70.11 $70.28 $69.92 $70.04 $69.56 29,486
2023-12-14 $70.11 $70.63 $70.11 $70.36 $70.36 45,847
2023-12-13 $68.63 $69.69 $68.49 $69.69 $69.69 27,921
2023-12-12 $68.45 $68.69 $68.35 $68.62 $68.62 18,194
2023-12-11 $68.09 $68.54 $68.09 $68.54 $68.54 39,207
2023-12-08 $67.67 $68.09 $67.67 $67.98 $67.98 19,293
2023-12-07 $67.71 $67.84 $67.61 $67.76 $67.76 23,018
2023-12-06 $67.79 $67.88 $67.36 $67.39 $67.39 46,852
2023-12-05 $67.72 $67.83 $67.47 $67.47 $67.47 75,252
2023-12-04 $67.62 $68.08 $67.62 $67.93 $67.93 74,157
2023-12-01 $67.39 $68.03 $67.36 $68.01 $68.01 55,795
2023-11-30 $67.04 $67.45 $66.95 $67.45 $67.45 81,601
2023-11-29 $67.08 $67.36 $66.89 $66.94 $66.94 49,994
2023-11-28 $66.81 $67.09 $66.71 $66.88 $66.88 94,360
2023-11-27 $66.93 $66.93 $66.80 $66.85 $66.85 14,313
2023-11-24 $66.95 $67.11 $66.95 $67.07 $67.07 14,083
2023-11-22 $66.66 $66.89 $66.66 $66.89 $66.89 32,361
2023-11-21 $66.52 $66.63 $66.43 $66.56 $66.56 33,654
2023-11-20 $66.28 $66.80 $66.28 $66.62 $66.62 51,315
2023-11-17 $66.23 $66.39 $66.18 $66.36 $66.36 23,375
2023-11-16 $66.07 $66.24 $65.88 $66.12 $66.12 34,509
2023-11-15 $65.95 $66.40 $65.95 $66.24 $66.24 15,235
2023-11-14 $65.38 $66.10 $65.38 $65.87 $65.87 26,979
2023-11-13 $64.49 $64.78 $64.49 $64.65 $64.65 36,933
2023-11-10 $64.21 $64.74 $64.07 $64.67 $64.67 15,130
2023-11-09 $64.58 $64.58 $63.91 $63.91 $63.91 56,836
2023-11-08 $64.64 $64.69 $64.25 $64.44 $64.44 54,481
2023-11-07 $64.71 $64.77 $64.55 $64.63 $64.63 20,462
2023-11-06 $65.20 $65.20 $64.67 $64.78 $64.78 14,454
2023-11-03 $64.87 $65.27 $64.87 $65.03 $65.03 112,147
2023-11-02 $63.59 $64.41 $63.59 $64.36 $64.36 25,057
2023-11-01 $62.87 $63.35 $62.83 $63.17 $63.17 41,437
2023-10-31 $62.39 $62.82 $62.30 $62.82 $62.82 41,495
2023-10-30 $61.90 $62.45 $61.87 $62.31 $62.31 49,231
2023-10-27 $62.51 $62.51 $61.50 $61.65 $61.65 36,040
2023-10-26 $62.51 $62.86 $62.41 $62.41 $62.41 73,857
2023-10-25 $62.96 $63.12 $62.66 $62.69 $62.69 23,485
2023-10-24 $63.24 $63.62 $63.17 $63.38 $63.38 28,802
2023-10-23 $63.21 $63.50 $62.96 $62.98 $62.98 30,958
2023-10-20 $63.90 $64.11 $63.42 $63.42 $63.42 44,775
2023-10-19 $64.75 $64.82 $64.00 $64.03 $64.03 56,304
2023-10-18 $65.14 $65.16 $64.53 $64.67 $64.67 13,571
2023-10-17 $64.72 $65.57 $64.72 $65.30 $65.30 15,135
2023-10-16 $64.86 $65.27 $64.86 $65.10 $65.10 32,956
2023-10-13 $64.72 $64.98 $64.35 $64.47 $64.47 39,992
2023-10-12 $65.08 $65.09 $64.24 $64.47 $64.47 10,176
2023-10-11 $65.11 $65.14 $64.64 $64.98 $64.98 27,153
2023-10-10 $65.00 $65.26 $64.96 $64.98 $64.98 52,139
2023-10-09 $63.99 $64.63 $63.93 $64.58 $64.58 395,393
2023-10-06 $63.41 $64.34 $62.94 $64.03 $64.03 103,592
2023-10-05 $63.70 $63.70 $63.27 $63.57 $63.57 25,316
2023-10-04 $63.59 $63.79 $63.18 $63.78 $63.78 26,442
2023-10-03 $64.02 $64.18 $63.43 $63.66 $63.66 113,599
2023-10-02 $64.73 $64.73 $63.86 $64.21 $64.21 23,261
2023-09-29 $65.43 $65.43 $64.60 $64.77 $64.77 47,899
2023-09-28 $64.87 $65.32 $64.82 $65.10 $65.10 29,118
2023-09-27 $65.10 $65.10 $64.33 $64.75 $64.75 31,519
2023-09-26 $65.32 $65.32 $64.70 $64.78 $64.78 18,374
2023-09-25 $65.57 $66.04 $65.57 $66.04 $65.59 124,625
2023-09-22 $66.09 $66.22 $65.82 $65.85 $65.40 86,691
2023-09-21 $66.63 $66.63 $66.06 $66.06 $65.61 69,156
2023-09-20 $67.35 $67.64 $66.96 $66.96 $66.50 52,973
2023-09-19 $67.30 $67.43 $66.95 $67.23 $66.77 43,408
2023-09-18 $67.51 $67.58 $67.25 $67.43 $66.97 49,429
2023-09-15 $67.74 $67.89 $67.36 $67.38 $66.92 41,550
2023-09-14 $67.57 $68.03 $67.57 $67.99 $67.52 45,905
2023-09-13 $67.31 $67.48 $67.09 $67.23 $66.77 51,038
2023-09-12 $67.18 $67.58 $67.16 $67.26 $66.80 321,984
2023-09-11 $67.38 $67.38 $67.15 $67.24 $66.78 40,758
2023-09-08 $67.00 $67.12 $66.92 $67.04 $66.58 7,799
2023-09-07 $66.74 $67.03 $66.74 $66.89 $66.43 12,141
2023-09-06 $67.19 $67.19 $66.70 $66.93 $66.47 25,362
2023-09-05 $67.85 $67.85 $67.17 $67.17 $66.71 6,585
2023-09-01 $67.96 $68.02 $67.61 $67.76 $67.29 11,586
2023-08-31 $67.79 $67.86 $67.55 $67.55 $67.09 23,852
2023-08-30 $67.60 $67.79 $67.58 $67.76 $67.29 15,886
2023-08-29 $66.91 $67.61 $66.91 $67.61 $67.15 14,437
2023-08-28 $67.00 $67.08 $66.71 $66.93 $66.47 24,079
2023-08-25 $66.53 $66.71 $65.99 $66.52 $66.06 16,739
2023-08-24 $66.85 $67.13 $66.18 $66.18 $65.73 11,123
2023-08-23 $66.29 $66.80 $66.29 $66.73 $66.27 44,299
2023-08-22 $66.84 $66.84 $66.28 $66.28 $65.82 6,089
2023-08-21 $66.62 $66.81 $66.25 $66.60 $66.14 17,195
2023-08-18 $66.15 $66.67 $66.15 $66.61 $66.15 11,899
2023-08-17 $66.96 $67.16 $66.50 $66.59 $66.13 5,281
2023-08-16 $67.17 $67.38 $66.78 $66.78 $66.32 9,018
2023-08-15 $67.81 $67.81 $67.17 $67.29 $66.83 11,835
2023-08-14 $68.08 $68.13 $67.99 $68.12 $67.65 10,882
2023-08-11 $67.95 $68.19 $67.75 $68.07 $68.07 5,385
2023-08-10 $68.48 $68.80 $67.99 $67.99 $67.99 15,067
2023-08-09 $68.44 $68.47 $68.06 $68.06 $68.06 17,115
2023-08-08 $68.06 $68.32 $67.78 $68.32 $68.32 15,387
2023-08-07 $68.31 $68.63 $68.31 $68.63 $68.63 7,514
2023-08-04 $68.34 $68.56 $67.84 $67.91 $67.91 14,241
2023-08-03 $68.01 $68.44 $68.00 $68.22 $68.22 51,039
2023-08-02 $68.69 $68.69 $68.34 $68.43 $68.43 6,977
2023-08-01 $68.95 $69.12 $68.83 $69.01 $69.01 5,452
2023-07-31 $69.29 $69.29 $69.00 $69.10 $69.10 14,722
2023-07-28 $68.98 $69.22 $68.84 $69.08 $69.08 9,725
2023-07-27 $69.42 $69.42 $68.64 $68.67 $68.67 13,199
2023-07-26 $68.62 $69.11 $68.62 $68.88 $68.88 9,857
2023-07-25 $68.69 $68.83 $68.48 $68.68 $68.68 14,076
2023-07-24 $68.36 $68.82 $68.36 $68.69 $68.69 14,240
2023-07-21 $68.32 $68.48 $68.20 $68.36 $68.36 19,999
2023-07-20 $67.98 $68.25 $67.89 $68.15 $68.15 13,320
2023-07-19 $67.64 $68.05 $67.64 $67.85 $67.85 39,497
2023-07-18 $67.24 $67.73 $67.11 $67.52 $67.52 7,399
2023-07-17 $66.88 $67.30 $66.88 $67.11 $67.11 15,647
2023-07-14 $67.41 $67.45 $67.03 $67.06 $67.06 20,106
2023-07-13 $67.17 $67.40 $67.17 $67.40 $67.40 6,765
2023-07-12 $67.32 $67.32 $67.03 $67.03 $67.03 17,379
2023-07-11 $66.37 $66.78 $66.25 $66.74 $66.74 5,409
2023-07-10 $65.86 $66.21 $65.85 $66.09 $66.09 8,631
2023-07-07 $65.82 $66.32 $65.73 $65.75 $65.75 9,919
2023-07-06 $66.06 $66.06 $65.48 $65.82 $65.82 13,729
2023-07-05 $66.64 $66.69 $66.40 $66.53 $66.53 29,907
2023-07-03 $66.37 $66.76 $66.37 $66.73 $66.73 2,927
2023-06-30 $66.42 $66.64 $66.26 $66.52 $66.52 23,406
2023-06-29 $65.59 $65.93 $65.43 $65.92 $65.92 21,393
2023-06-28 $65.42 $65.51 $65.24 $65.48 $65.48 12,855
2023-06-27 $65.06 $65.67 $65.06 $65.63 $65.63 42,044
2023-06-26 $64.81 $65.26 $64.81 $65.11 $65.11 18,198
2023-06-23 $65.13 $65.17 $64.89 $64.93 $64.93 9,758
2023-06-22 $65.53 $65.53 $65.27 $65.43 $65.43 29,443
2023-06-21 $65.37 $65.79 $65.34 $65.56 $65.56 9,926
2023-06-20 $65.90 $66.01 $65.63 $65.74 $65.74 19,456
2023-06-16 $66.49 $66.69 $66.30 $66.30 $66.30 27,152
2023-06-15 $65.41 $66.50 $65.41 $66.34 $66.34 10,904
2023-06-14 $65.91 $65.93 $65.18 $65.62 $65.62 22,152
2023-06-13 $65.51 $65.78 $65.34 $65.63 $65.63 13,899
2023-06-12 $64.93 $65.19 $64.80 $65.19 $65.19 17,903
2023-06-09 $65.03 $65.03 $64.73 $64.87 $64.87 22,314
2023-06-08 $64.73 $64.92 $64.56 $64.92 $64.92 19,290
2023-06-07 $64.42 $64.79 $64.42 $64.76 $64.76 12,668
2023-06-06 $64.36 $64.73 $64.22 $64.69 $64.39 24,865
2023-06-05 $64.68 $64.68 $64.32 $64.38 $64.08 13,800
2023-06-02 $63.77 $64.69 $63.77 $64.57 $64.57 12,220
2023-06-01 $63.08 $63.53 $62.90 $63.37 $63.37 11,260
2023-05-31 $62.92 $63.11 $62.70 $62.95 $62.95 11,449
2023-05-30 $63.45 $63.50 $63.13 $63.31 $63.31 13,908
2023-05-26 $62.93 $63.51 $62.93 $63.41 $63.41 11,012
2023-05-25 $62.92 $62.95 $62.47 $62.82 $62.82 16,795
2023-05-24 $63.32 $63.32 $62.92 $63.01 $63.01 20,277
2023-05-23 $63.79 $64.23 $63.60 $63.61 $63.61 24,227
2023-05-22 $64.08 $64.32 $63.91 $64.01 $64.01 19,727
2023-05-19 $64.44 $64.44 $63.94 $64.12 $64.12 23,009
2023-05-18 $63.75 $64.20 $63.60 $64.18 $64.18 29,102
2023-05-17 $63.23 $63.89 $63.21 $63.79 $63.79 35,984
2023-05-16 $63.40 $63.42 $62.98 $62.98 $62.98 12,325
2023-05-15 $63.46 $63.66 $63.32 $63.62 $63.62 21,840
2023-05-12 $63.68 $63.68 $63.05 $63.36 $63.36 14,406
2023-05-11 $63.31 $63.43 $63.11 $63.41 $63.41 91,465
2023-05-10 $63.92 $63.92 $63.23 $63.57 $63.57 48,465
2023-05-09 $63.54 $63.70 $63.38 $63.52 $63.52 32,343
2023-05-08 $63.88 $63.96 $63.63 $63.75 $63.75 11,122
2023-05-05 $63.42 $63.94 $63.39 $63.76 $63.76 19,619
2023-05-04 $63.34 $63.34 $62.64 $62.78 $62.78 72,815
2023-05-03 $63.93 $64.15 $63.44 $63.44 $63.44 14,414
2023-05-02 $64.76 $64.76 $63.50 $63.96 $63.96 23,155
2023-05-01 $64.87 $65.19 $64.87 $64.88 $64.88 10,663
2023-04-28 $64.36 $64.91 $64.29 $64.91 $64.91 8,080
2023-04-27 $63.70 $64.43 $63.67 $64.42 $64.42 17,823
2023-04-26 $63.81 $63.83 $63.18 $63.30 $63.30 77,766
2023-04-25 $64.64 $64.64 $63.98 $63.98 $63.98 17,847
2023-04-24 $64.71 $64.92 $64.69 $64.86 $64.86 21,960
2023-04-21 $64.91 $64.91 $64.47 $64.74 $64.74 19,507
2023-04-20 $64.61 $64.82 $64.49 $64.65 $64.65 42,001
2023-04-19 $64.79 $65.05 $64.72 $64.96 $64.96 11,317
2023-04-18 $65.12 $65.13 $64.81 $65.03 $65.03 10,672
2023-04-17 $64.59 $64.97 $64.59 $64.97 $64.97 18,311
2023-04-14 $64.72 $65.09 $64.44 $64.74 $64.74 26,862
2023-04-13 $64.29 $64.84 $64.15 $64.75 $64.75 21,103
2023-04-12 $64.63 $64.79 $64.09 $64.16 $64.16 93,898
2023-04-11 $64.28 $64.64 $64.28 $64.42 $64.42 14,894
2023-04-10 $63.75 $64.15 $63.75 $64.15 $64.15 13,734
2023-04-06 $63.87 $64.12 $63.83 $64.05 $64.05 7,355
2023-04-05 $63.81 $63.94 $63.69 $63.94 $63.94 15,690
2023-04-04 $64.43 $64.43 $63.52 $63.78 $63.78 17,376
2023-04-03 $63.89 $64.32 $63.89 $64.25 $64.25 16,004
2023-03-31 $63.17 $63.90 $63.17 $63.90 $63.90 14,655
2023-03-30 $63.24 $63.24 $62.87 $63.11 $63.11 23,899
2023-03-29 $62.55 $62.82 $62.50 $62.80 $62.80 15,965
2023-03-28 $61.83 $62.11 $61.74 $61.99 $61.99 11,191
2023-03-27 $62.11 $62.24 $61.74 $61.91 $61.91 32,667
2023-03-24 $60.77 $61.52 $60.65 $61.52 $61.52 14,431
2023-03-23 $61.72 $62.03 $60.83 $61.05 $61.05 23,046
2023-03-22 $62.77 $62.81 $61.68 $61.68 $61.32 25,192
2023-03-21 $62.62 $62.82 $62.44 $62.72 $62.72 13,874
2023-03-20 $61.57 $62.08 $61.52 $62.02 $62.02 30,168
2023-03-17 $62.02 $62.02 $61.14 $61.25 $61.25 24,778
2023-03-16 $60.99 $62.26 $60.85 $62.25 $62.25 27,460
2023-03-15 $61.08 $61.42 $60.65 $61.42 $61.42 24,013
2023-03-14 $62.33 $62.45 $61.49 $62.08 $62.08 14,508
2023-03-13 $60.99 $62.03 $60.77 $61.27 $61.27 43,123
2023-03-10 $62.32 $62.72 $61.50 $61.73 $61.73 15,370
2023-03-09 $63.81 $64.07 $62.43 $62.55 $62.55 15,824
2023-03-08 $63.89 $63.95 $63.52 $63.82 $63.82 12,405
2023-03-07 $65.00 $65.00 $63.77 $63.84 $63.84 21,193
2023-03-06 $64.98 $65.26 $64.86 $64.94 $64.94 31,473
2023-03-03 $64.28 $65.04 $64.25 $64.98 $64.98 34,779
2023-03-02 $63.57 $64.20 $63.38 $64.08 $64.08 17,760
2023-03-01 $63.89 $63.92 $63.55 $63.73 $63.73 13,937
2023-02-28 $63.97 $64.17 $63.91 $63.91 $63.91 11,892
2023-02-27 $64.56 $64.60 $63.99 $64.06 $64.06 14,855
2023-02-24 $63.67 $64.10 $63.55 $64.00 $64.00 22,143
2023-02-23 $64.65 $64.71 $63.85 $64.41 $64.41 29,308
2023-02-22 $64.40 $64.70 $64.10 $64.31 $64.31 21,835
2023-02-21 $65.03 $65.15 $64.44 $64.46 $64.46 17,129
2023-02-17 $65.51 $65.71 $65.23 $65.62 $65.62 15,618
2023-02-16 $65.82 $66.20 $65.54 $65.69 $65.69 26,136
2023-02-15 $65.78 $66.33 $65.71 $66.30 $66.30 55,647
2023-02-14 $66.33 $66.64 $65.73 $66.21 $66.21 31,746
2023-02-13 $65.92 $66.44 $65.81 $66.44 $66.44 19,160
2023-02-10 $65.41 $65.87 $65.32 $65.84 $65.84 15,925
2023-02-09 $66.58 $66.58 $65.24 $65.36 $65.36 19,574
2023-02-08 $66.38 $66.56 $65.99 $66.04 $66.04 23,031
2023-02-07 $66.02 $66.95 $65.89 $66.78 $66.78 26,375
2023-02-06 $66.15 $66.37 $66.02 $66.22 $66.22 30,323
2023-02-03 $66.61 $67.07 $66.42 $66.57 $66.57 129,473
2023-02-02 $67.15 $67.44 $66.69 $67.22 $67.22 88,624
2023-02-01 $65.84 $66.88 $65.52 $66.54 $66.54 91,151
2023-01-31 $65.39 $66.16 $65.29 $66.16 $66.16 23,156
2023-01-30 $65.43 $65.90 $65.24 $65.26 $65.26 34,675
2023-01-27 $65.82 $66.24 $65.70 $65.90 $65.90 64,351
2023-01-26 $65.80 $65.95 $65.33 $65.94 $65.94 43,361
2023-01-25 $64.92 $65.43 $64.57 $65.43 $65.43 67,014
2023-01-24 $65.12 $66.47 $64.92 $65.37 $65.37 39,896
2023-01-23 $64.95 $65.73 $64.86 $65.43 $65.43 15,963
2023-01-20 $64.14 $64.87 $63.86 $64.87 $64.87 24,690
2023-01-19 $63.96 $64.28 $63.75 $63.97 $63.97 29,510
2023-01-18 $65.78 $65.78 $64.39 $64.41 $64.41 24,379
2023-01-17 $65.89 $66.00 $65.51 $65.57 $65.57 25,178
2023-01-13 $65.30 $66.04 $65.17 $65.95 $65.95 13,985
2023-01-12 $65.69 $66.00 $65.29 $65.74 $65.74 46,173
2023-01-11 $65.26 $65.55 $65.06 $65.53 $65.53 42,932
2023-01-10 $64.46 $64.97 $64.36 $64.97 $64.97 29,269
2023-01-09 $65.08 $65.45 $64.54 $64.59 $64.59 54,902
2023-01-06 $63.96 $65.07 $63.79 $64.90 $64.90 16,716
2023-01-05 $63.75 $63.75 $63.32 $63.50 $63.50 21,133
2023-01-04 $63.53 $64.26 $63.42 $63.94 $63.94 96,383
2023-01-03 $63.48 $63.76 $62.91 $63.30 $63.30 25,503
2022-12-30 $62.96 $63.23 $62.69 $63.23 $63.23 44,766
2022-12-29 $62.85 $63.52 $62.84 $63.41 $63.41 18,472
2022-12-28 $63.21 $63.45 $62.55 $62.58 $62.58 34,409
2022-12-27 $63.39 $63.47 $63.00 $63.27 $63.27 27,149
2022-12-23 $62.84 $63.21 $62.58 $63.21 $63.21 21,514
2022-12-22 $63.09 $63.09 $61.92 $62.76 $62.76 22,082
2022-12-21 $63.13 $63.54 $63.03 $63.41 $63.41 68,468
2022-12-20 $62.30 $62.81 $62.20 $62.58 $62.58 34,821
2022-12-19 $62.87 $62.96 $62.14 $62.41 $62.41 23,851
2022-12-16 $62.89 $62.97 $62.33 $62.77 $62.77 39,248
2022-12-15 $64.05 $64.05 $63.13 $63.40 $63.40 35,012
2022-12-14 $65.08 $65.56 $64.47 $64.68 $64.68 38,590
2022-12-13 $66.05 $66.05 $64.71 $65.04 $65.04 26,902
2022-12-12 $64.29 $65.07 $64.18 $65.07 $64.67 71,807
2022-12-09 $64.59 $64.82 $64.19 $64.19 $64.19 15,165
2022-12-08 $64.77 $64.85 $64.49 $64.67 $64.67 32,477
2022-12-07 $64.41 $64.68 $64.21 $64.36 $64.36 17,547
2022-12-06 $65.11 $65.20 $64.00 $64.39 $64.39 16,669
2022-12-05 $65.91 $65.94 $64.92 $65.14 $65.14 37,721
2022-12-02 $65.77 $66.22 $65.61 $66.22 $66.22 10,771
2022-12-01 $66.48 $66.63 $66.01 $66.24 $66.24 18,732
2022-11-30 $64.95 $66.33 $64.53 $66.32 $66.32 18,606
2022-11-29 $64.76 $65.10 $64.65 $64.98 $64.98 63,006
2022-11-28 $65.23 $65.52 $64.76 $64.86 $64.86 25,186
2022-11-25 $65.79 $65.91 $65.73 $65.76 $65.76 9,592
2022-11-23 $65.31 $65.76 $65.31 $65.67 $65.67 351,928
2022-11-22 $64.90 $65.49 $64.90 $65.49 $65.49 19,198
2022-11-21 $64.39 $64.75 $64.35 $64.70 $64.70 38,934
2022-11-18 $64.83 $64.83 $64.29 $64.67 $64.67 11,053
2022-11-17 $63.49 $64.20 $63.49 $64.20 $64.20 10,619
2022-11-16 $64.39 $64.58 $64.21 $64.26 $64.26 19,123
2022-11-15 $65.12 $65.12 $64.09 $64.68 $64.68 10,942
2022-11-14 $64.55 $65.00 $64.28 $64.28 $64.28 11,329
2022-11-11 $64.40 $64.74 $64.17 $64.64 $64.64 11,926
2022-11-10 $63.42 $64.38 $63.26 $64.32 $64.32 14,958
2022-11-09 $62.70 $62.78 $61.81 $61.83 $61.83 17,722
2022-11-08 $62.79 $63.26 $62.32 $62.94 $62.94 9,441
2022-11-07 $62.12 $62.64 $62.03 $62.54 $62.54 18,406
2022-11-04 $61.94 $62.19 $61.19 $61.98 $61.98 11,021
2022-11-03 $61.03 $61.49 $60.66 $61.15 $61.15 27,454
2022-11-02 $62.47 $63.21 $61.52 $61.52 $61.52 20,336
2022-11-01 $63.01 $63.10 $62.44 $62.66 $62.66 21,362
2022-10-31 $62.45 $62.97 $62.45 $62.62 $62.62 10,406
2022-10-28 $61.60 $62.97 $61.60 $62.94 $62.94 13,181
2022-10-27 $61.95 $62.18 $61.42 $61.49 $61.49 52,125
2022-10-26 $61.29 $62.08 $61.29 $61.57 $61.57 33,061
2022-10-25 $60.54 $61.49 $60.54 $61.43 $61.43 28,540
2022-10-24 $60.34 $60.86 $60.25 $60.68 $60.68 37,069
2022-10-21 $58.61 $59.98 $58.49 $59.93 $59.93 16,439
2022-10-20 $59.00 $59.57 $58.46 $58.55 $58.55 44,626
2022-10-19 $59.08 $59.53 $58.64 $59.04 $59.04 46,209
2022-10-18 $59.83 $59.88 $58.95 $59.44 $59.44 71,098
2022-10-17 $58.40 $58.91 $58.40 $58.69 $58.69 17,685
2022-10-14 $58.91 $59.20 $57.52 $57.60 $57.60 13,023
2022-10-13 $56.03 $58.82 $56.03 $58.60 $58.60 22,333
2022-10-12 $57.25 $57.48 $57.07 $57.07 $57.07 19,087
2022-10-11 $57.09 $57.99 $56.94 $57.24 $57.24 46,320
2022-10-10 $57.77 $57.97 $57.10 $57.44 $57.44 28,471
2022-10-07 $58.41 $58.44 $57.42 $57.72 $57.72 27,710
2022-10-06 $59.48 $59.67 $58.89 $58.95 $58.95 26,422
2022-10-05 $59.31 $59.91 $58.90 $59.55 $59.55 17,063
2022-10-04 $59.08 $59.81 $58.82 $59.81 $59.81 66,341
2022-10-03 $57.03 $58.33 $57.00 $58.11 $58.11 60,173
2022-09-30 $57.23 $57.61 $56.46 $56.47 $56.47 53,411
2022-09-29 $57.76 $57.80 $56.84 $57.21 $57.21 78,416
2022-09-28 $57.51 $58.60 $57.22 $58.32 $58.32 66,421
2022-09-27 $57.84 $58.11 $56.86 $57.14 $57.14 52,866
2022-09-26 $57.81 $58.16 $57.23 $57.35 $57.35 18,333
2022-09-23 $59.12 $59.12 $58.03 $58.61 $58.61 45,490
2022-09-22 $60.02 $60.12 $59.68 $59.70 $59.70 33,372
2022-09-21 $61.46 $61.68 $60.13 $60.13 $60.13 23,116
2022-09-20 $61.30 $61.30 $60.72 $61.05 $61.05 17,603
2022-09-19 $61.04 $61.80 $61.03 $61.80 $61.80 20,024
2022-09-16 $61.58 $61.58 $60.93 $61.41 $61.41 14,649
2022-09-15 $62.19 $62.47 $61.66 $61.85 $61.85 24,590
2022-09-14 $62.27 $62.44 $61.78 $62.22 $62.22 23,720
2022-09-13 $63.35 $63.55 $62.03 $62.13 $62.13 21,211
2022-09-12 $64.39 $64.64 $64.35 $64.52 $64.52 60,029
2022-09-09 $63.46 $64.09 $63.46 $63.95 $63.95 64,077
2022-09-08 $62.31 $63.15 $62.30 $63.15 $63.15 28,926
2022-09-07 $61.73 $62.73 $61.73 $62.69 $62.69 11,685
2022-09-06 $62.14 $62.28 $61.59 $61.75 $61.75 20,746
2022-09-02 $63.25 $63.33 $61.79 $62.03 $62.03 26,559
2022-09-01 $61.92 $62.58 $61.67 $62.58 $62.58 30,875
2022-08-31 $62.98 $62.98 $62.29 $62.30 $62.30 62,176
2022-08-30 $63.47 $63.50 $62.63 $62.71 $62.71 26,887
2022-08-29 $63.24 $63.83 $63.24 $63.44 $63.44 8,882
2022-08-26 $65.70 $65.70 $63.71 $63.71 $63.71 13,814
2022-08-25 $64.83 $65.52 $64.83 $65.52 $65.52 15,320
2022-08-24 $64.52 $64.82 $64.42 $64.70 $64.70 15,986
2022-08-23 $64.60 $64.82 $64.45 $64.56 $64.56 22,986
2022-08-22 $65.10 $65.10 $64.56 $64.65 $64.65 9,247
2022-08-19 $66.24 $66.24 $65.72 $65.82 $65.82 8,283
2022-08-18 $66.25 $66.50 $66.17 $66.40 $66.40 30,760
2022-08-17 $66.21 $66.52 $65.91 $66.20 $66.20 14,008
2022-08-16 $66.29 $66.81 $66.29 $66.63 $66.63 8,950
2022-08-15 $65.74 $66.36 $65.71 $66.32 $66.32 113,124
2022-08-12 $65.47 $66.24 $65.45 $66.22 $66.22 14,026
2022-08-11 $65.56 $65.72 $65.20 $65.27 $65.27 19,894
2022-08-10 $64.92 $65.03 $64.64 $64.99 $64.99 24,991
2022-08-09 $64.10 $64.10 $63.78 $63.94 $63.94 20,379
2022-08-08 $64.01 $64.40 $63.86 $63.94 $63.94 17,374
2022-08-05 $63.37 $63.86 $63.12 $63.86 $63.86 39,866
2022-08-04 $64.13 $64.13 $63.71 $63.74 $63.74 65,305
2022-08-03 $63.77 $64.21 $63.57 $64.04 $64.04 32,026
2022-08-02 $63.76 $64.05 $63.36 $63.36 $63.36 7,537
2022-08-01 $63.56 $63.97 $63.56 $63.83 $63.83 16,957
2022-07-29 $63.32 $64.07 $63.32 $64.01 $64.01 17,254
2022-07-28 $63.02 $63.47 $62.43 $63.42 $63.42 61,025
2022-07-27 $62.13 $63.10 $62.07 $62.84 $62.84 32,241
2022-07-26 $62.15 $62.16 $61.85 $61.94 $61.94 19,123
2022-07-25 $62.26 $62.43 $61.98 $62.34 $62.34 16,269
2022-07-22 $62.31 $62.51 $61.68 $61.96 $61.96 29,151
2022-07-21 $61.73 $62.28 $61.43 $62.27 $62.27 14,122
2022-07-20 $62.00 $62.24 $61.67 $62.04 $62.04 46,792
2022-07-19 $61.17 $62.01 $61.08 $61.98 $61.98 16,348
2022-07-18 $61.36 $61.51 $60.38 $60.56 $60.56 34,143
2022-07-15 $60.44 $60.93 $60.26 $60.92 $60.92 47,920
2022-07-14 $59.38 $59.85 $58.98 $59.83 $59.83 29,185
2022-07-13 $59.91 $60.67 $59.78 $60.20 $60.20 52,704
2022-07-12 $60.60 $61.21 $60.45 $60.59 $60.59 22,101
2022-07-11 $60.87 $61.10 $60.77 $60.83 $60.83 18,828
2022-07-08 $61.36 $61.55 $61.01 $61.28 $61.28 73,149
2022-07-07 $61.23 $61.46 $60.97 $61.35 $61.35 25,157
2022-07-06 $60.48 $61.01 $60.10 $60.60 $60.60 48,975
2022-07-05 $60.12 $60.57 $59.43 $60.57 $60.57 27,187
2022-07-01 $60.17 $61.08 $59.79 $60.98 $60.98 34,820
2022-06-30 $59.97 $60.73 $59.74 $60.39 $60.39 60,409
2022-06-29 $61.08 $61.08 $60.51 $60.65 $60.65 12,494
2022-06-28 $62.08 $62.43 $60.85 $60.91 $60.91 18,225
2022-06-27 $61.60 $61.88 $61.49 $61.62 $61.62 27,108
2022-06-24 $60.42 $61.65 $60.36 $61.65 $61.65 40,078
2022-06-23 $59.81 $60.03 $59.18 $59.91 $59.91 56,145
2022-06-22 $58.98 $60.19 $58.98 $59.67 $59.67 22,644
2022-06-21 $59.32 $59.97 $59.32 $59.80 $59.80 31,531
2022-06-17 $58.80 $59.02 $58.05 $58.45 $58.45 61,477
2022-06-16 $59.33 $59.33 $58.24 $58.69 $58.69 47,756
2022-06-15 $60.38 $60.93 $59.53 $60.29 $60.29 40,170
2022-06-14 $60.52 $60.60 $59.39 $59.86 $59.86 49,747
2022-06-13 $61.19 $61.19 $60.04 $60.24 $60.24 42,494
2022-06-10 $63.03 $63.03 $62.32 $62.35 $62.35 28,572
2022-06-09 $64.97 $65.20 $63.81 $63.81 $63.81 126,784
2022-06-08 $65.90 $66.12 $65.38 $65.51 $65.23 17,136
2022-06-07 $65.30 $66.37 $65.29 $66.34 $66.06 13,933
2022-06-06 $65.93 $66.19 $65.56 $65.67 $65.39 29,103
2022-06-03 $65.60 $65.85 $65.47 $65.48 $65.20 8,319
2022-06-02 $65.59 $66.15 $64.91 $66.15 $65.87 54,292
2022-06-01 $66.17 $66.29 $64.94 $65.40 $65.12 19,451
2022-05-31 $66.34 $66.43 $65.71 $66.03 $65.75 22,789
2022-05-27 $65.67 $66.58 $65.64 $66.58 $66.30 23,632
2022-05-26 $64.60 $65.62 $64.60 $65.36 $65.08 27,188
2022-05-25 $63.65 $64.61 $63.65 $64.35 $64.08 13,943
2022-05-24 $63.38 $64.02 $62.81 $63.84 $63.57 14,025
2022-05-23 $63.35 $64.01 $63.08 $63.81 $63.54 44,385
2022-05-20 $63.11 $63.11 $61.40 $62.67 $62.41 24,177
2022-05-19 $62.41 $63.14 $62.18 $62.59 $62.33 42,791
2022-05-18 $64.97 $64.97 $62.91 $63.11 $62.84 28,016
2022-05-17 $65.20 $65.41 $64.79 $65.38 $65.10 15,024
2022-05-16 $63.97 $64.80 $63.97 $64.29 $64.02 116,605
2022-05-13 $63.58 $64.32 $63.58 $64.22 $63.95 40,901
2022-05-12 $62.69 $63.22 $62.23 $63.14 $62.87 42,007
2022-05-11 $63.54 $64.45 $63.03 $63.06 $62.79 21,089
2022-05-10 $64.65 $64.66 $63.10 $63.70 $63.43 22,812
2022-05-09 $64.77 $64.77 $63.59 $63.83 $63.56 107,821
2022-05-06 $65.41 $65.60 $64.74 $65.42 $65.14 16,867
2022-05-05 $66.95 $66.95 $64.99 $65.56 $65.28 21,000
2022-05-04 $65.58 $67.37 $65.51 $67.27 $66.99 54,516
2022-05-03 $65.20 $65.89 $65.03 $65.43 $65.15 24,599
2022-05-02 $64.81 $65.30 $63.73 $64.93 $64.66 108,173
2022-04-29 $66.72 $66.72 $64.81 $64.90 $64.63 20,526
2022-04-28 $66.13 $67.08 $65.68 $66.90 $66.62 104,143
2022-04-27 $65.69 $66.40 $65.55 $65.75 $65.47 13,660
2022-04-26 $66.74 $66.88 $65.67 $65.67 $65.39 33,507
2022-04-25 $66.66 $67.04 $65.61 $66.99 $66.71 33,022
2022-04-22 $68.60 $68.60 $66.84 $66.86 $66.58 17,540
2022-04-21 $69.95 $70.02 $68.67 $68.73 $68.44 35,286
2022-04-20 $69.24 $69.76 $69.24 $69.44 $69.15 27,255
2022-04-19 $68.24 $69.07 $68.18 $68.97 $68.68 19,425
2022-04-18 $68.05 $68.48 $67.87 $68.09 $67.80 23,594
2022-04-14 $68.60 $68.92 $68.19 $68.19 $67.90 14,553
2022-04-13 $67.93 $68.67 $67.93 $68.58 $68.29 62,705
2022-04-12 $68.45 $68.89 $67.96 $68.09 $67.80 16,743
2022-04-11 $68.71 $68.86 $68.20 $68.21 $67.92 60,940
2022-04-08 $68.50 $69.17 $68.50 $68.92 $68.63 43,113
2022-04-07 $68.17 $68.87 $67.86 $68.62 $68.33 22,168
2022-04-06 $67.99 $68.46 $67.74 $68.25 $67.96 15,923
2022-04-05 $68.72 $69.12 $68.15 $68.21 $67.92 15,982
2022-04-04 $68.54 $68.75 $68.23 $68.71 $68.42 20,681
2022-04-01 $68.84 $68.84 $68.15 $68.71 $68.42 21,933
2022-03-31 $69.34 $69.43 $68.47 $68.58 $68.29 46,761
2022-03-30 $69.68 $69.81 $69.19 $69.48 $69.19 45,424
2022-03-29 $69.58 $69.71 $69.13 $69.70 $69.41 41,408
2022-03-28 $68.88 $69.04 $68.40 $69.03 $68.74 21,017
2022-03-25 $68.60 $69.01 $68.51 $68.99 $68.70 18,141
2022-03-24 $68.00 $68.42 $67.88 $68.42 $68.13 13,472
2022-03-23 $68.66 $68.66 $68.01 $68.02 $67.41 25,363
2022-03-22 $68.37 $68.78 $68.37 $68.67 $68.05 23,831
2022-03-21 $68.04 $68.62 $67.90 $68.21 $67.60 18,434
2022-03-18 $67.51 $68.17 $67.42 $68.14 $67.53 27,931
2022-03-17 $66.90 $67.83 $66.82 $67.83 $67.22 20,155
2022-03-16 $66.57 $67.02 $65.85 $67.01 $66.41 32,764
2022-03-15 $65.43 $66.12 $65.26 $66.09 $65.50 38,474
2022-03-14 $65.53 $65.92 $64.96 $65.15 $64.57 18,234
2022-03-11 $65.97 $66.23 $65.16 $65.16 $64.58 13,122
2022-03-10 $65.31 $65.83 $65.08 $65.73 $65.14 16,301
2022-03-09 $65.98 $66.28 $65.76 $65.93 $65.34 32,976
2022-03-08 $65.61 $66.27 $64.81 $64.84 $64.26 76,637
2022-03-07 $66.55 $66.64 $65.35 $65.39 $64.80 60,332
2022-03-04 $66.50 $66.87 $66.19 $66.87 $66.27 211,653
2022-03-03 $67.25 $67.56 $66.69 $66.98 $66.38 27,710
2022-03-02 $65.91 $67.29 $65.91 $67.00 $66.40 62,446
2022-03-01 $66.43 $66.79 $65.35 $65.66 $65.07 28,016
2022-02-28 $66.04 $66.71 $65.89 $66.64 $66.04 30,693
2022-02-25 $65.34 $67.08 $65.34 $66.97 $66.37 28,927
2022-02-24 $63.80 $65.25 $63.70 $65.21 $64.63 49,282
2022-02-23 $66.49 $66.49 $65.12 $65.16 $64.58 26,665
2022-02-22 $66.58 $66.67 $65.59 $66.00 $65.41 169,860
2022-02-18 $66.74 $67.13 $66.48 $66.72 $66.12 21,426
2022-02-17 $67.67 $67.67 $66.89 $66.96 $66.36 38,687
2022-02-16 $67.64 $68.06 $67.43 $67.90 $67.29 17,737
2022-02-15 $67.70 $67.90 $67.50 $67.84 $67.23 23,232
2022-02-14 $67.56 $67.56 $66.64 $67.08 $66.48 20,458
2022-02-11 $68.32 $68.70 $67.34 $67.56 $66.95 38,232
2022-02-10 $68.79 $69.33 $68.07 $68.32 $67.71 14,246
2022-02-09 $69.21 $69.39 $69.06 $69.30 $68.68 28,734
2022-02-08 $68.25 $68.63 $68.00 $68.60 $67.98 28,511
2022-02-07 $68.37 $68.60 $67.98 $68.15 $67.54 15,721
2022-02-04 $68.05 $68.60 $67.59 $68.15 $67.54 66,981
2022-02-03 $68.76 $68.81 $68.21 $68.23 $67.62 111,819
2022-02-02 $68.65 $69.26 $68.47 $69.13 $68.51 14,278
2022-02-01 $68.24 $68.59 $67.86 $68.56 $67.95 15,535
2022-01-31 $66.89 $68.01 $66.89 $68.00 $67.40 13,287
2022-01-28 $66.27 $67.21 $65.60 $67.21 $66.61 29,756
2022-01-27 $66.84 $67.53 $65.88 $66.18 $65.59 19,211
2022-01-26 $67.22 $67.57 $65.78 $66.41 $65.81 20,664
2022-01-25 $66.33 $67.24 $65.40 $66.68 $66.08 57,153
2022-01-24 $65.96 $67.03 $64.68 $66.98 $66.38 57,078
2022-01-21 $67.77 $67.92 $66.70 $66.80 $66.20 148,440
2022-01-20 $68.36 $69.11 $67.67 $67.73 $67.12 64,515
2022-01-19 $69.45 $69.45 $68.32 $68.32 $67.71 105,475
2022-01-18 $69.88 $69.88 $68.78 $69.03 $68.41 81,920
2022-01-14 $69.91 $70.21 $69.52 $70.18 $69.55 45,823
2022-01-13 $70.79 $70.88 $70.10 $70.13 $69.50 15,556
2022-01-12 $70.57 $70.68 $70.22 $70.46 $69.83 19,362
2022-01-11 $69.82 $70.41 $69.51 $70.41 $69.78 26,289
2022-01-10 $69.92 $69.96 $69.25 $69.96 $69.33 30,957
2022-01-07 $69.86 $70.23 $69.83 $70.04 $69.41 13,334
2022-01-06 $69.85 $70.22 $69.77 $69.92 $69.30 28,708
2022-01-05 $70.74 $71.04 $69.89 $69.89 $69.26 14,030
2022-01-04 $70.00 $70.66 $70.00 $70.54 $69.91 17,650
2022-01-03 $69.56 $69.90 $69.50 $69.88 $69.25 16,877
2021-12-31 $69.46 $69.81 $69.46 $69.60 $68.98 24,288
2021-12-30 $69.69 $70.05 $69.59 $69.61 $68.99 8,169
2021-12-29 $69.67 $69.82 $69.62 $69.73 $69.10 11,084
2021-12-28 $69.34 $69.72 $69.34 $69.57 $68.95 17,116
2021-12-27 $68.81 $69.45 $68.75 $69.45 $68.83 18,761
2021-12-23 $68.30 $68.83 $68.30 $68.61 $67.99 11,011
2021-12-22 $67.87 $68.27 $67.67 $68.27 $67.66 23,232
2021-12-21 $67.26 $67.82 $67.26 $67.79 $67.18 31,743
2021-12-20 $67.02 $67.02 $66.36 $66.96 $66.36 25,429
2021-12-17 $68.25 $68.25 $67.57 $67.57 $66.96 16,833
2021-12-16 $68.58 $68.99 $68.36 $68.55 $67.94 41,409
2021-12-15 $67.82 $68.33 $67.37 $68.33 $67.72 18,320
2021-12-14 $67.33 $67.71 $67.33 $67.60 $66.99 16,274
2021-12-13 $67.95 $68.18 $67.61 $67.70 $67.09 11,111
2021-12-10 $68.38 $68.55 $68.14 $68.53 $67.51 10,104
2021-12-09 $68.03 $68.19 $67.81 $67.97 $66.96 6,711
2021-12-08 $68.33 $68.33 $67.85 $68.12 $67.11 9,962
2021-12-07 $67.94 $68.21 $67.82 $68.07 $67.06 10,244
2021-12-06 $66.74 $67.55 $66.74 $67.21 $66.21 19,497
2021-12-03 $66.51 $66.68 $65.77 $66.26 $65.28 34,890
2021-12-02 $65.48 $66.54 $65.19 $66.27 $65.29 11,629
2021-12-01 $66.49 $67.06 $65.14 $65.14 $64.17 50,251
2021-11-30 $66.56 $66.60 $65.57 $65.61 $64.64 96,708
2021-11-29 $67.52 $67.52 $66.86 $67.04 $66.05 15,844
2021-11-26 $67.13 $67.13 $66.41 $66.71 $65.72 5,980
2021-11-24 $68.04 $68.30 $68.04 $68.23 $67.22 4,896
2021-11-23 $68.01 $68.30 $67.85 $68.28 $67.27 15,315
2021-11-22 $67.57 $68.33 $67.57 $67.85 $66.84 21,882
2021-11-19 $67.67 $67.67 $67.41 $67.43 $66.43 15,449
2021-11-18 $67.99 $67.99 $67.57 $67.91 $66.90 7,558
2021-11-17 $68.11 $68.11 $67.95 $68.02 $67.01 18,589
2021-11-16 $68.50 $68.54 $68.29 $68.29 $67.27 13,460
2021-11-15 $68.55 $68.55 $68.20 $68.28 $67.27 68,886
2021-11-12 $68.27 $68.34 $67.95 $68.18 $67.17 14,696
2021-11-11 $67.98 $68.07 $67.98 $67.99 $66.98 3,796
2021-11-10 $68.18 $68.26 $67.96 $68.00 $66.99 7,717
2021-11-09 $68.09 $68.17 $67.90 $68.17 $67.16 20,800
2021-11-08 $68.50 $68.50 $68.07 $68.20 $67.19 13,466
2021-11-05 $67.99 $68.41 $67.97 $68.14 $67.13 12,679
2021-11-04 $67.92 $68.05 $67.49 $67.76 $66.75 8,621
2021-11-03 $67.59 $67.96 $67.36 $67.93 $66.93 7,322
2021-11-02 $67.27 $67.58 $67.27 $67.54 $66.54 10,109
2021-11-01 $67.30 $67.32 $67.11 $67.32 $66.32 8,449
2021-10-29 $67.04 $67.09 $66.82 $67.03 $66.03 9,662
2021-10-28 $66.52 $67.13 $66.52 $67.13 $66.13 10,488
2021-10-27 $67.12 $67.13 $66.52 $66.52 $65.53 9,843
2021-10-26 $67.53 $67.53 $67.37 $67.37 $66.37 12,066
2021-10-25 $67.55 $67.55 $67.10 $67.25 $66.25 10,049
2021-10-22 $66.89 $67.25 $66.89 $67.17 $66.18 7,652
2021-10-21 $66.91 $66.97 $66.77 $66.96 $65.96 10,121
2021-10-20 $66.61 $67.05 $66.47 $66.98 $65.99 8,881
2021-10-19 $66.08 $66.44 $66.08 $66.44 $65.45 9,571
2021-10-18 $65.82 $66.08 $65.59 $65.93 $64.95 22,423
2021-10-15 $65.91 $66.22 $65.91 $66.07 $65.09 11,844
2021-10-14 $65.31 $65.68 $65.13 $65.61 $64.64 8,426
2021-10-13 $64.53 $64.71 $64.04 $64.61 $63.65 9,545
2021-10-12 $64.73 $64.92 $64.47 $64.62 $63.66 9,591
2021-10-11 $65.41 $65.58 $64.80 $64.80 $63.84 10,672
2021-10-08 $65.45 $65.45 $65.15 $65.24 $64.27 7,891
2021-10-07 $65.31 $65.58 $65.22 $65.22 $64.25 6,258
2021-10-06 $64.22 $64.73 $63.69 $64.73 $63.77 10,845
2021-10-05 $64.47 $64.85 $64.47 $64.62 $63.66 7,943
2021-10-04 $64.63 $64.65 $63.82 $64.05 $63.10 8,946
2021-10-01 $63.87 $64.64 $63.55 $64.43 $63.47 19,751
2021-09-30 $64.90 $64.90 $63.64 $63.64 $62.70 13,565
2021-09-29 $64.71 $64.89 $64.46 $64.63 $63.67 10,466
2021-09-28 $65.16 $65.16 $64.35 $64.40 $63.44 15,747
2021-09-27 $64.97 $65.52 $64.97 $65.20 $64.23 7,813
2021-09-24 $64.85 $65.13 $64.85 $65.02 $64.06 14,817
2021-09-23 $64.93 $65.60 $64.87 $65.30 $63.95 15,558
2021-09-22 $64.15 $64.78 $64.15 $64.48 $63.15 13,985
2021-09-21 $64.25 $64.51 $63.83 $63.83 $62.51 26,485
2021-09-20 $64.13 $64.16 $63.31 $63.99 $62.67 25,550
2021-09-17 $65.48 $65.49 $64.98 $64.98 $63.63 24,404
2021-09-16 $65.73 $65.73 $65.17 $65.41 $64.06 9,897
2021-09-15 $65.04 $65.73 $65.04 $65.60 $64.24 14,754
2021-09-14 $65.96 $65.96 $64.89 $64.98 $63.63 12,203
2021-09-13 $65.69 $65.82 $65.36 $65.63 $64.27 19,249
2021-09-10 $66.04 $66.04 $65.25 $65.25 $63.90 16,785
2021-09-09 $66.03 $66.25 $65.76 $65.76 $64.39 7,367
2021-09-08 $66.18 $66.18 $65.81 $66.03 $64.66 9,768
2021-09-07 $66.72 $66.72 $66.07 $66.07 $64.70 36,452
2021-09-03 $66.91 $66.91 $66.54 $66.62 $65.24 10,941
2021-09-02 $66.72 $66.83 $66.61 $66.80 $65.42 9,542
2021-09-01 $66.67 $66.71 $66.28 $66.34 $64.97 10,638
2021-08-31 $66.66 $66.66 $66.41 $66.48 $65.10 264,653
2021-08-30 $66.48 $66.73 $66.48 $66.54 $65.16 7,796
2021-08-27 $66.34 $66.65 $66.29 $66.59 $65.21 10,071
2021-08-26 $66.37 $66.49 $66.09 $66.09 $64.72 10,934
2021-08-25 $66.40 $66.65 $66.20 $66.49 $65.11 19,567
2021-08-24 $66.44 $66.44 $66.24 $66.30 $64.93 8,431
2021-08-23 $66.21 $66.32 $66.10 $66.16 $64.79 8,853
2021-08-20 $65.51 $65.86 $65.36 $65.80 $64.43 8,778
2021-08-19 $65.19 $65.53 $65.19 $65.34 $63.99 70,522
2021-08-18 $66.09 $66.33 $65.60 $65.60 $64.24 10,792
2021-08-17 $66.44 $66.44 $65.95 $66.32 $64.95 9,472
2021-08-16 $66.47 $66.72 $66.10 $66.72 $65.34 12,747
2021-08-13 $66.68 $66.68 $66.47 $66.49 $65.11 12,635
2021-08-12 $66.38 $66.53 $66.26 $66.53 $65.15 3,706
2021-08-11 $66.22 $66.46 $66.22 $66.46 $65.08 8,782
2021-08-10 $65.59 $66.09 $65.59 $66.04 $64.67 14,413
2021-08-09 $65.58 $65.70 $65.58 $65.60 $64.24 8,667
2021-08-06 $65.50 $65.80 $65.50 $65.74 $64.38 24,592
2021-08-05 $65.33 $65.40 $65.19 $65.36 $64.01 11,837
2021-08-04 $65.50 $65.50 $65.07 $65.07 $63.72 10,960
2021-08-03 $65.21 $65.69 $64.86 $65.68 $64.32 8,855
2021-08-02 $65.63 $65.76 $65.08 $65.08 $63.73 9,948
2021-07-30 $65.20 $65.59 $65.20 $65.22 $63.87 7,906
2021-07-29 $65.42 $65.62 $65.35 $65.45 $64.10 13,041
2021-07-28 $65.14 $65.22 $64.82 $65.05 $63.70 8,964
2021-07-27 $65.03 $65.14 $64.81 $65.14 $63.79 7,980
2021-07-26 $64.97 $65.20 $64.97 $65.20 $63.85 11,615
2021-07-23 $64.93 $65.01 $64.70 $64.94 $63.60 7,629
2021-07-22 $64.83 $64.83 $64.40 $64.56 $63.22 202,701
2021-07-21 $64.39 $64.82 $64.39 $64.76 $63.42 7,891
2021-07-20 $63.38 $64.34 $63.38 $64.20 $62.87 15,872
2021-07-19 $63.37 $63.50 $62.76 $63.06 $61.76 24,787
2021-07-16 $65.19 $65.19 $64.26 $64.30 $62.97 11,483
2021-07-15 $64.74 $64.91 $64.58 $64.83 $63.49 13,616
2021-07-14 $65.13 $65.22 $64.68 $64.90 $63.56 21,941
2021-07-13 $65.08 $65.21 $64.86 $64.86 $63.52 6,956
2021-07-12 $65.01 $65.31 $64.81 $65.26 $63.91 7,514
2021-07-09 $64.71 $65.11 $64.56 $65.08 $63.74 8,779
2021-07-08 $64.00 $64.36 $63.98 $64.09 $62.76 9,339
2021-07-07 $64.58 $64.81 $64.34 $64.76 $63.42 14,805
2021-07-06 $65.12 $65.12 $64.22 $64.57 $63.23 18,580
2021-07-02 $65.15 $65.16 $64.88 $65.14 $63.79 7,239
2021-07-01 $64.85 $64.95 $64.66 $64.91 $63.57 23,165
2021-06-30 $64.30 $64.56 $64.28 $64.56 $63.22 13,331
2021-06-29 $64.57 $64.61 $64.19 $64.27 $62.94 8,939
2021-06-28 $64.58 $64.58 $64.21 $64.34 $63.01 15,493
2021-06-25 $64.41 $64.60 $64.25 $64.58 $63.24 17,273
2021-06-24 $63.98 $64.19 $63.93 $64.19 $62.86 10,091
2021-06-23 $64.16 $64.16 $63.78 $63.78 $62.46 91,745
2021-06-22 $64.11 $64.11 $63.71 $63.98 $62.66 10,711
2021-06-21 $63.25 $63.84 $63.10 $63.83 $62.51 12,649
2021-06-18 $63.58 $63.58 $62.74 $62.74 $61.44 14,011
2021-06-17 $64.52 $64.52 $63.57 $63.88 $62.56 17,160
2021-06-16 $65.03 $65.03 $64.31 $64.51 $63.17 9,918
2021-06-15 $65.10 $65.10 $64.73 $64.89 $63.55 11,434
2021-06-14 $65.22 $65.22 $64.59 $64.90 $63.56 17,269
2021-06-11 $65.26 $65.26 $64.85 $65.07 $63.72 8,433
2021-06-10 $65.29 $65.40 $64.91 $64.94 $63.60 12,677
2021-06-09 $65.43 $65.45 $65.22 $65.22 $63.63 8,251
2021-06-08 $65.59 $65.59 $65.19 $65.41 $63.81 12,006
2021-06-07 $65.63 $65.68 $65.36 $65.47 $63.87 43,484
2021-06-04 $65.41 $65.62 $65.41 $65.62 $64.01 15,418
2021-06-03 $65.17 $65.38 $64.92 $65.30 $63.70 8,791
2021-06-02 $65.39 $65.39 $65.14 $65.29 $63.69 20,736
2021-06-01 $65.66 $65.66 $65.13 $65.20 $63.60 24,575
2021-05-28 $65.35 $65.35 $65.08 $65.08 $63.49 8,599
2021-05-27 $64.95 $65.30 $64.95 $65.10 $63.50 17,398
2021-05-26 $64.70 $64.87 $64.58 $64.80 $63.21 9,338
2021-05-25 $65.15 $65.18 $64.67 $64.67 $63.09 9,542
2021-05-24 $65.06 $65.18 $64.90 $65.02 $63.43 22,568
2021-05-21 $64.62 $65.00 $64.55 $64.61 $63.03 9,786
2021-05-20 $64.23 $64.58 $64.04 $64.47 $62.89 13,263
2021-05-19 $63.53 $64.03 $63.32 $64.03 $62.46 9,249
2021-05-18 $65.09 $65.09 $64.37 $64.37 $62.79 24,958
2021-05-17 $65.04 $65.04 $64.77 $64.96 $63.37 11,426
2021-05-14 $64.69 $65.15 $64.65 $65.09 $63.50 11,977
2021-05-13 $63.55 $64.55 $63.55 $64.29 $62.71 21,151
2021-05-12 $64.50 $64.50 $63.39 $63.41 $61.86 17,666
2021-05-11 $65.00 $65.00 $64.12 $64.50 $62.92 268,967
2021-05-10 $65.86 $66.03 $65.38 $65.38 $63.78 17,209
2021-05-07 $64.78 $65.54 $64.78 $65.50 $63.90 41,288
2021-05-06 $64.57 $64.96 $64.26 $64.96 $63.37 9,418
2021-05-05 $64.53 $64.58 $64.40 $64.41 $62.84 57,120
2021-05-04 $63.88 $64.13 $63.75 $64.13 $62.56 11,402
2021-05-03 $64.23 $64.45 $64.11 $64.21 $62.64 36,591
2021-04-30 $63.66 $63.93 $63.63 $63.71 $62.15 31,209
2021-04-29 $64.05 $64.17 $63.79 $64.11 $62.55 7,596
2021-04-28 $63.79 $63.79 $63.58 $63.59 $62.04 7,092
2021-04-27 $63.44 $63.66 $63.44 $63.64 $62.08 14,276
2021-04-26 $63.50 $63.73 $63.47 $63.47 $61.91 10,834
2021-04-23 $62.90 $63.59 $62.90 $63.52 $61.96 12,443
2021-04-22 $63.61 $63.61 $62.82 $62.98 $61.44 46,984
2021-04-21 $62.67 $63.52 $62.67 $63.50 $61.95 14,594
2021-04-20 $63.26 $63.26 $62.72 $62.88 $61.34 11,590
2021-04-19 $63.68 $63.68 $63.26 $63.33 $61.78 16,602
2021-04-16 $126.84 $127.27 $126.84 $127.13 $62.01 16,520
2021-04-15 $126.47 $126.48 $125.94 $126.48 $61.69 79,812
2021-04-14 $125.72 $126.22 $125.61 $125.62 $61.27 18,738
2021-04-13 $125.71 $125.71 $124.93 $125.50 $61.21 44,836
2021-04-12 $125.90 $125.90 $125.39 $125.68 $61.30 22,644
2021-04-09 $125.53 $125.74 $125.06 $125.74 $61.33 97,100
2021-04-08 $124.78 $125.06 $124.50 $124.98 $60.96 50,792
2021-04-07 $124.91 $125.27 $124.70 $124.89 $60.92 28,838
2021-04-06 $125.45 $125.45 $124.54 $124.90 $60.92 52,780
2021-04-05 $125.14 $125.26 $124.70 $125.13 $61.03 35,356
2021-04-01 $123.52 $123.87 $122.95 $123.87 $60.42 20,840
2021-03-31 $123.53 $123.53 $122.84 $122.84 $59.92 24,486
2021-03-30 $123.41 $123.41 $122.82 $123.19 $60.09 24,054
2021-03-29 $123.26 $123.42 $122.54 $123.26 $60.12 28,376
2021-03-26 $122.28 $123.58 $122.00 $123.58 $60.28 14,692
2021-03-25 $119.95 $121.53 $119.43 $121.53 $59.28 20,246
2021-03-24 $121.70 $122.35 $120.97 $120.97 $58.66 63,950
2021-03-23 $122.88 $122.88 $120.72 $120.89 $58.62 24,600
2021-03-22 $122.07 $122.63 $122.03 $122.35 $59.33 12,444
2021-03-19 $122.72 $122.72 $121.52 $122.19 $59.25 23,488
2021-03-18 $123.60 $124.33 $122.69 $122.73 $59.52 52,628
2021-03-17 $122.45 $123.29 $122.36 $123.26 $59.77 16,478
2021-03-16 $123.14 $123.14 $122.60 $122.84 $59.57 23,652
2021-03-15 $123.18 $123.21 $122.22 $123.19 $59.74 23,884
2021-03-12 $121.97 $122.77 $121.97 $122.77 $59.53 310,746
2021-03-11 $122.34 $122.41 $121.22 $121.56 $58.95 52,552
2021-03-10 $121.20 $122.27 $120.94 $121.89 $59.11 54,518
2021-03-09 $121.26 $121.42 $120.36 $120.44 $58.40 17,054
2021-03-08 $120.37 $121.85 $119.97 $120.46 $58.41 57,882
2021-03-05 $118.58 $119.70 $117.35 $119.64 $58.02 19,672
2021-03-04 $118.41 $118.82 $115.82 $117.03 $56.75 68,716
2021-03-03 $118.46 $118.86 $118.05 $118.13 $57.28 24,120
2021-03-02 $118.31 $118.64 $117.84 $117.84 $57.14 18,020
2021-03-01 $117.30 $118.87 $117.30 $118.18 $57.31 23,114
2021-02-26 $118.11 $118.11 $115.79 $115.92 $56.21 57,048
2021-02-25 $119.95 $119.95 $117.50 $117.93 $57.19 255,150
2021-02-24 $118.04 $119.95 $118.02 $119.64 $58.02 63,282
2021-02-23 $117.49 $118.42 $117.44 $117.96 $57.20 23,112
2021-02-22 $116.77 $117.91 $116.77 $117.53 $56.99 18,414
2021-02-19 $117.22 $117.39 $117.00 $117.00 $56.74 11,622
2021-02-18 $116.89 $116.96 $116.45 $116.89 $56.68 11,572
2021-02-17 $116.79 $117.34 $116.37 $117.34 $56.90 11,946
2021-02-16 $117.10 $117.10 $116.57 $116.77 $56.63 18,378
2021-02-12 $115.32 $116.29 $115.32 $116.29 $56.39 13,498
2021-02-11 $116.09 $116.09 $115.02 $115.52 $56.02 17,786
2021-02-10 $116.14 $116.14 $115.45 $115.56 $56.04 10,854
2021-02-09 $115.87 $115.94 $115.38 $115.73 $56.12 24,880
2021-02-08 $115.85 $115.96 $115.34 $115.96 $56.23 57,206
2021-02-05 $115.21 $115.44 $115.04 $115.05 $55.79 19,466
2021-02-04 $113.07 $114.60 $113.07 $114.60 $55.57 13,098
2021-02-03 $113.11 $113.31 $112.50 $113.07 $54.83 63,348
2021-02-02 $111.92 $113.41 $111.92 $112.91 $54.75 17,658
2021-02-01 $111.80 $111.80 $110.70 $111.24 $53.94 20,980
2021-01-29 $112.52 $112.52 $110.47 $110.94 $53.80 21,760
2021-01-28 $111.93 $113.61 $111.93 $112.65 $54.63 13,940
2021-01-27 $112.36 $112.60 $110.93 $111.20 $53.92 21,370
2021-01-26 $114.65 $114.84 $114.02 $114.02 $55.29 14,006
2021-01-25 $113.45 $114.16 $113.03 $114.16 $55.36 32,644
2021-01-22 $114.25 $114.44 $113.61 $114.31 $55.43 30,536
2021-01-21 $115.87 $115.87 $114.75 $115.20 $55.86 55,762
2021-01-20 $115.61 $115.95 $115.51 $115.91 $56.21 17,452
2021-01-19 $116.20 $116.20 $115.62 $115.84 $56.17 22,156
2021-01-15 $115.89 $115.89 $114.78 $115.25 $55.89 22,594
2021-01-14 $116.61 $117.08 $116.04 $116.58 $56.53 80,022
2021-01-13 $115.78 $116.16 $115.58 $116.01 $56.25 22,090
2021-01-12 $115.58 $116.20 $115.36 $115.97 $56.24 32,640
2021-01-11 $114.20 $115.64 $114.20 $115.40 $55.96 28,438
2021-01-08 $115.66 $115.66 $114.25 $115.17 $55.85 16,198
2021-01-07 $115.00 $115.61 $114.82 $115.12 $55.82 57,592
2021-01-06 $112.00 $114.89 $112.00 $114.19 $55.37 42,476
2021-01-05 $110.65 $112.20 $110.65 $111.90 $54.26 32,854
2021-01-04 $112.87 $112.87 $110.04 $111.09 $53.87 18,894
2020-12-31 $111.50 $112.35 $111.16 $112.26 $54.44 13,934
2020-12-30 $111.45 $111.67 $111.24 $111.28 $53.96 17,346
2020-12-29 $111.70 $111.70 $110.85 $111.07 $53.86 21,084
2020-12-28 $111.19 $111.89 $111.05 $111.08 $53.86 10,522
2020-12-24 $110.56 $110.77 $110.35 $110.77 $53.71 7,704
2020-12-23 $110.47 $110.98 $110.47 $110.75 $53.71 14,190
2020-12-22 $111.23 $111.23 $109.79 $109.79 $53.24 24,544
2020-12-21 $110.38 $111.06 $109.52 $110.87 $53.76 26,346
2020-12-18 $112.09 $112.09 $110.72 $111.16 $53.90 14,390
2020-12-17 $112.14 $112.14 $111.33 $111.58 $54.11 34,588
2020-12-16 $111.92 $111.92 $111.16 $111.43 $54.03 22,444
2020-12-15 $110.84 $111.65 $110.46 $111.35 $54.00 16,790
2020-12-14 $112.62 $112.62 $110.38 $110.38 $53.53 30,982
2020-12-11 $112.31 $112.45 $111.62 $112.34 $54.08 47,004
2020-12-10 $112.43 $112.88 $112.43 $112.88 $54.34 18,352
2020-12-09 $113.75 $113.75 $112.63 $113.34 $54.56 35,812
2020-12-08 $111.92 $113.13 $111.92 $113.13 $54.46 25,810
2020-12-07 $113.00 $113.00 $112.15 $112.44 $54.13 19,896
2020-12-04 $112.41 $113.00 $112.41 $113.00 $54.39 12,588
2020-12-03 $112.10 $112.18 $111.49 $111.72 $53.78 28,238
2020-12-02 $110.16 $111.52 $110.16 $111.52 $53.68 35,116
2020-12-01 $111.01 $111.49 $110.52 $110.56 $53.22 167,088
2020-11-30 $110.57 $110.57 $109.19 $109.29 $52.61 21,360
2020-11-27 $110.62 $110.87 $110.36 $110.55 $53.22 7,780
2020-11-25 $111.17 $111.17 $110.20 $110.73 $53.31 16,600
2020-11-24 $110.22 $111.46 $110.18 $111.46 $53.66 34,608
2020-11-23 $107.52 $108.83 $107.52 $108.70 $52.33 19,946
2020-11-20 $107.25 $107.84 $107.04 $107.04 $51.53 45,454
2020-11-19 $107.29 $107.64 $106.75 $107.62 $51.81 12,264
2020-11-18 $109.16 $109.38 $107.35 $107.35 $51.68 26,308
2020-11-17 $108.09 $108.81 $107.56 $108.42 $52.19 25,182
2020-11-16 $108.92 $108.95 $107.96 $108.89 $52.42 24,656
2020-11-13 $105.25 $106.88 $105.25 $106.88 $51.45 15,426
2020-11-12 $106.07 $106.07 $104.18 $104.90 $50.50 45,770
2020-11-11 $107.37 $107.37 $105.75 $106.17 $51.11 27,094
2020-11-10 $105.46 $106.47 $105.17 $106.37 $51.21 98,766
2020-11-09 $105.94 $107.01 $104.97 $104.97 $50.53 38,006
2020-11-06 $101.16 $101.16 $100.32 $100.45 $48.36 36,490
2020-11-05 $100.18 $101.12 $100.18 $100.63 $48.44 25,426
2020-11-04 $98.94 $100.29 $98.30 $98.92 $47.62 12,016
2020-11-03 $99.18 $99.98 $99.13 $99.54 $47.92 12,604
2020-11-02 $97.00 $97.93 $96.88 $97.46 $46.92 32,448
2020-10-30 $95.81 $96.09 $95.09 $95.71 $46.07 13,206
2020-10-29 $94.95 $96.65 $94.95 $96.09 $46.26 10,088
2020-10-28 $97.04 $97.04 $95.19 $95.19 $45.82 26,340
2020-10-27 $99.60 $99.60 $98.22 $98.22 $47.28 63,156
2020-10-26 $100.24 $100.24 $98.81 $99.56 $47.93 26,270
2020-10-23 $102.20 $102.20 $101.21 $101.51 $48.87 7,736
2020-10-22 $100.72 $101.84 $100.60 $101.84 $49.03 11,166
2020-10-21 $101.04 $101.04 $100.45 $100.46 $48.36 9,224
2020-10-20 $101.46 $101.66 $100.76 $101.03 $48.64 13,932
2020-10-19 $102.22 $102.78 $100.62 $100.73 $48.49 39,102
2020-10-16 $102.39 $102.61 $102.02 $102.23 $49.22 9,412
2020-10-15 $101.06 $101.74 $100.61 $101.74 $48.98 16,414
2020-10-14 $102.40 $102.40 $101.55 $101.61 $48.92 53,010
2020-10-13 $102.47 $102.93 $101.90 $102.11 $49.16 14,812
2020-10-12 $102.85 $103.38 $102.85 $103.15 $49.65 11,080
2020-10-09 $102.74 $102.76 $102.14 $102.21 $49.20 9,918
2020-10-08 $101.62 $102.16 $101.30 $102.16 $49.18 25,810
2020-10-07 $100.50 $101.03 $100.32 $100.94 $48.59 18,850
2020-10-06 $100.44 $101.18 $99.22 $99.47 $47.88 15,134
2020-10-05 $99.99 $100.25 $99.90 $100.20 $48.23 9,990
2020-10-02 $97.09 $99.28 $97.09 $98.87 $47.60 23,358
2020-10-01 $99.22 $99.22 $98.40 $98.82 $47.57 20,970
2020-09-30 $98.72 $99.57 $98.36 $98.85 $47.59 27,320
2020-09-29 $99.04 $99.04 $97.61 $97.99 $47.17 47,970
2020-09-28 $98.61 $99.35 $98.44 $98.90 $47.61 9,088
2020-09-25 $95.70 $97.50 $95.70 $97.28 $46.83 37,380
2020-09-24 $95.67 $97.18 $95.67 $96.44 $46.43 28,838
2020-09-23 $98.46 $98.46 $96.17 $96.19 $46.31 20,336
2020-09-22 $99.00 $99.54 $98.48 $98.79 $47.15 11,414
2020-09-21 $99.71 $99.71 $97.63 $98.66 $47.09 39,602
2020-09-18 $101.51 $101.51 $100.54 $100.87 $48.14 79,426
2020-09-17 $101.00 $101.68 $101.00 $101.46 $48.43 16,100
2020-09-16 $101.60 $102.80 $101.60 $101.96 $48.67 35,362
2020-09-15 $102.36 $102.36 $101.22 $101.26 $48.33 4,528
2020-09-14 $101.98 $102.19 $101.64 $101.77 $48.58 25,890
2020-09-11 $100.08 $100.78 $99.85 $100.61 $48.02 26,184
2020-09-10 $101.21 $101.39 $99.69 $99.90 $47.68 36,096
2020-09-09 $101.16 $101.89 $101.09 $101.29 $48.35 16,064
2020-09-08 $102.12 $102.12 $99.90 $100.25 $47.85 33,910
2020-09-04 $103.21 $103.22 $101.08 $102.26 $48.81 48,312
2020-09-03 $104.22 $104.29 $101.36 $101.94 $48.65 18,042
2020-09-02 $102.30 $103.92 $102.26 $103.78 $49.53 41,320
2020-09-01 $101.58 $102.04 $101.58 $102.04 $48.70 15,412
2020-08-31 $102.59 $102.73 $102.11 $102.11 $48.74 22,728
2020-08-28 $102.33 $102.98 $102.11 $102.98 $49.15 30,466
2020-08-27 $101.84 $102.62 $101.84 $102.31 $48.83 12,700
2020-08-26 $101.76 $101.76 $101.18 $101.58 $48.48 18,090
2020-08-25 $101.94 $102.68 $101.57 $101.96 $48.66 37,954
2020-08-24 $101.21 $102.23 $101.01 $102.23 $48.80 12,716
2020-08-21 $100.33 $100.79 $100.33 $100.75 $48.09 30,680
2020-08-20 $100.16 $100.74 $100.16 $100.57 $48.00 36,226
2020-08-19 $101.37 $101.68 $101.01 $101.03 $48.22 27,306
2020-08-18 $101.80 $101.87 $101.30 $101.30 $48.35 11,356
2020-08-17 $102.32 $102.32 $101.71 $101.76 $48.57 28,140
2020-08-14 $101.44 $102.31 $101.44 $102.12 $48.74 3,316
2020-08-13 $102.85 $102.85 $101.68 $101.85 $48.61 9,954
2020-08-12 $103.57 $103.57 $102.62 $103.04 $49.18 11,884
2020-08-11 $103.90 $103.90 $102.35 $102.35 $48.85 18,034
2020-08-10 $101.80 $102.58 $101.54 $102.47 $48.91 52,830
2020-08-07 $99.79 $101.22 $99.79 $101.21 $48.31 14,586
2020-08-06 $100.07 $100.10 $99.82 $100.05 $47.75 7,216
2020-08-05 $100.36 $100.37 $99.93 $100.17 $47.81 10,490
2020-08-04 $99.16 $99.72 $99.01 $99.72 $47.59 14,086
2020-08-03 $98.83 $99.20 $98.48 $99.03 $47.27 11,906
2020-07-31 $98.93 $98.93 $97.57 $98.57 $47.05 8,562
2020-07-30 $99.55 $99.55 $98.71 $99.20 $47.34 25,660
2020-07-29 $100.02 $100.37 $99.36 $100.13 $47.79 16,356
2020-07-28 $99.54 $99.90 $99.30 $99.54 $47.51 10,686
2020-07-27 $99.25 $99.47 $98.93 $99.47 $47.48 12,152
2020-07-24 $100.64 $100.64 $99.32 $99.47 $47.48 11,874
2020-07-23 $100.66 $101.33 $100.47 $100.73 $48.08 10,798
2020-07-22 $100.41 $100.98 $100.05 $100.94 $48.18 97,666
2020-07-21 $99.64 $100.96 $99.64 $100.42 $47.93 15,850
2020-07-20 $99.42 $99.63 $99.02 $99.14 $47.32 110,570
2020-07-17 $100.50 $100.50 $99.71 $99.78 $47.62 15,632
2020-07-16 $99.37 $100.07 $99.15 $99.80 $47.63 41,528
2020-07-15 $100.39 $100.39 $99.43 $99.74 $47.60 73,600
2020-07-14 $96.98 $98.90 $96.97 $98.69 $47.10 94,318
2020-07-13 $98.04 $98.69 $97.37 $97.53 $46.55 26,000
2020-07-10 $95.48 $97.32 $95.48 $97.31 $46.45 36,330
2020-07-09 $96.78 $96.78 $94.67 $95.18 $45.43 53,000
2020-07-08 $96.95 $97.02 $96.05 $96.80 $46.20 61,410
2020-07-07 $96.99 $97.12 $96.41 $96.41 $46.02 27,282
2020-07-06 $98.30 $98.30 $97.22 $97.72 $46.64 31,384
2020-07-02 $97.82 $98.09 $96.65 $96.83 $46.22 97,520
2020-07-01 $96.96 $97.49 $96.18 $96.19 $45.91 109,416
2020-06-30 $95.61 $97.10 $95.56 $96.72 $46.16 94,246
2020-06-29 $94.68 $95.72 $94.53 $95.72 $45.69 105,724
2020-06-26 $95.98 $95.98 $93.71 $94.10 $44.91 146,696
2020-06-25 $95.28 $96.52 $94.75 $96.49 $46.05 113,246
2020-06-24 $97.31 $97.31 $95.13 $95.37 $45.52 126,680
2020-06-23 $98.69 $99.04 $98.05 $98.05 $46.80 37,260
2020-06-22 $98.12 $98.19 $97.26 $97.94 $46.75 51,474
2020-06-19 $100.42 $100.42 $97.72 $98.42 $46.97 75,668
2020-06-18 $98.32 $99.03 $98.32 $98.77 $47.14 52,156
2020-06-17 $100.37 $100.37 $98.61 $98.76 $47.14 341,702
2020-06-16 $101.11 $101.20 $98.73 $99.61 $47.54 78,332
2020-06-15 $95.09 $98.37 $95.01 $97.99 $46.77 118,812
2020-06-12 $99.85 $99.85 $96.63 $98.36 $46.57 15,186
2020-06-11 $100.27 $100.72 $96.64 $96.72 $45.79 37,394
2020-06-10 $104.99 $105.21 $103.57 $103.57 $49.03 23,912
2020-06-09 $105.64 $106.00 $105.17 $105.52 $49.96 21,436
2020-06-08 $105.70 $107.38 $105.70 $107.37 $50.83 49,378
2020-06-05 $105.28 $106.32 $104.95 $105.33 $49.87 35,592
2020-06-04 $101.03 $102.35 $101.03 $102.35 $48.45 29,514
2020-06-03 $100.83 $101.71 $100.83 $101.54 $48.07 13,470
2020-06-02 $99.23 $99.52 $98.92 $99.49 $47.10 38,812
2020-06-01 $97.82 $98.76 $97.82 $98.54 $46.65 42,092
2020-05-29 $97.59 $98.67 $96.77 $98.67 $46.71 22,236
2020-05-28 $100.23 $100.23 $98.43 $98.43 $46.60 20,506
2020-05-27 $98.92 $99.04 $97.57 $99.04 $46.89 64,568
2020-05-26 $96.94 $97.58 $96.65 $96.65 $45.76 15,008
2020-05-22 $94.82 $94.82 $93.94 $94.48 $44.73 32,034
2020-05-21 $94.98 $95.47 $94.44 $94.59 $44.78 16,626
2020-05-20 $94.61 $95.55 $94.61 $95.15 $45.05 26,224
2020-05-19 $95.58 $95.58 $93.70 $93.70 $44.36 17,256
2020-05-18 $94.45 $95.83 $94.43 $95.46 $45.19 17,824
2020-05-15 $91.61 $91.89 $91.23 $91.79 $43.46 20,062
2020-05-14 $89.47 $91.96 $89.06 $91.80 $43.46 21,136
2020-05-13 $92.26 $92.39 $90.13 $90.67 $42.93 57,852
2020-05-12 $94.77 $95.11 $93.02 $93.02 $44.04 21,686
2020-05-11 $94.76 $94.99 $94.16 $94.62 $44.80 25,430
2020-05-08 $94.45 $94.98 $93.96 $94.94 $44.95 20,924
2020-05-07 $93.21 $93.90 $92.77 $92.77 $43.92 21,308
2020-05-06 $94.37 $94.37 $92.44 $92.44 $43.76 110,576
2020-05-05 $94.57 $95.00 $93.78 $93.78 $44.40 89,756
2020-05-04 $92.63 $93.42 $92.02 $93.33 $44.18 34,866
2020-05-01 $95.11 $95.11 $93.15 $93.15 $44.10 20,880
2020-04-30 $96.22 $96.48 $95.75 $96.39 $45.63 25,338
2020-04-29 $98.09 $98.68 $97.35 $98.03 $46.41 19,002
2020-04-28 $97.37 $97.37 $95.94 $96.05 $45.47 20,952
2020-04-27 $94.70 $95.86 $94.43 $95.60 $45.26 22,704
2020-04-24 $93.53 $93.81 $92.48 $93.72 $44.37 24,072
2020-04-23 $93.39 $94.29 $92.72 $92.83 $43.95 30,688
2020-04-22 $92.77 $92.94 $92.39 $92.79 $43.93 32,030
2020-04-21 $92.16 $92.21 $91.19 $91.31 $43.23 14,644
2020-04-20 $93.46 $95.39 $93.46 $93.86 $44.44 37,324
2020-04-17 $94.70 $95.73 $94.06 $95.63 $45.27 30,648
2020-04-16 $93.06 $93.06 $91.31 $92.01 $43.56 29,514
2020-04-15 $93.72 $93.72 $91.89 $92.60 $43.84 39,250
2020-04-14 $95.54 $95.61 $94.50 $95.40 $45.16 37,890
2020-04-13 $95.15 $95.15 $92.92 $93.49 $44.26 20,886
2020-04-09 $94.92 $95.84 $93.80 $94.67 $44.82 27,214
2020-04-08 $91.18 $93.33 $90.08 $93.01 $44.03 125,420
2020-04-07 $92.05 $92.86 $89.73 $89.74 $42.49 40,150
2020-04-06 $87.22 $90.00 $87.22 $89.54 $42.39 37,960
2020-04-03 $86.12 $86.38 $83.79 $84.77 $40.13 42,464
2020-04-02 $82.66 $85.99 $82.66 $85.88 $40.66 27,384
2020-04-01 $83.22 $84.51 $82.45 $83.22 $39.40 36,914
2020-03-31 $88.74 $88.74 $86.41 $86.60 $41.00 87,602
2020-03-30 $86.88 $88.58 $85.93 $88.49 $41.89 65,800
2020-03-27 $85.20 $88.41 $84.87 $85.77 $40.61 68,144
2020-03-26 $84.11 $88.40 $83.88 $88.40 $41.85 69,792
2020-03-25 $83.06 $86.07 $80.35 $82.63 $39.12 77,998
2020-03-24 $80.87 $82.87 $79.56 $82.84 $38.80 143,412
2020-03-23 $78.89 $78.97 $75.13 $75.97 $35.58 93,330
2020-03-20 $84.08 $84.15 $79.15 $79.58 $37.27 86,446
2020-03-19 $82.80 $84.98 $81.19 $82.84 $38.80 294,988
2020-03-18 $83.51 $92.06 $80.10 $84.39 $39.53 89,858
2020-03-17 $83.56 $88.70 $82.53 $87.35 $40.91 72,144
2020-03-16 $80.90 $88.08 $80.90 $82.81 $38.79 52,252
2020-03-13 $88.58 $92.51 $85.51 $92.51 $43.33 134,144
2020-03-12 $86.45 $91.95 $82.68 $84.14 $39.41 155,870
2020-03-11 $95.59 $96.00 $92.50 $93.53 $43.81 123,276
2020-03-10 $97.49 $98.41 $93.76 $98.41 $46.09 40,074
2020-03-09 $94.11 $97.70 $94.11 $94.40 $44.22 616,756
2020-03-06 $100.97 $103.30 $100.94 $102.89 $48.19 62,152
2020-03-05 $105.82 $106.00 $103.79 $104.78 $49.08 57,028
2020-03-04 $105.84 $107.96 $105.17 $107.96 $50.57 5,134
2020-03-03 $105.76 $107.94 $103.30 $103.80 $48.62 18,302
2020-03-02 $102.39 $106.54 $101.72 $106.54 $49.90 26,446
2020-02-28 $100.46 $102.09 $99.07 $102.09 $47.82 81,994
2020-02-27 $106.95 $107.58 $104.04 $104.04 $48.73 30,810
2020-02-26 $109.90 $110.00 $108.48 $108.48 $50.81 21,078
2020-02-25 $112.97 $112.97 $108.83 $109.23 $51.16 25,152
2020-02-24 $113.47 $113.66 $112.44 $112.63 $52.75 21,476
2020-02-21 $115.70 $115.87 $115.50 $115.83 $54.25 17,988
2020-02-20 $116.41 $116.48 $115.71 $116.41 $54.53 20,058
2020-02-19 $116.63 $116.63 $116.32 $116.51 $54.57 14,878
2020-02-18 $116.30 $116.38 $115.65 $116.04 $54.35 18,342
2020-02-14 $117.06 $117.06 $116.45 $116.77 $54.69 14,398
2020-02-13 $116.61 $117.26 $116.61 $117.03 $54.82 22,122
2020-02-12 $117.50 $117.74 $117.20 $117.46 $55.02 11,318
2020-02-11 $117.38 $117.50 $117.07 $117.12 $54.86 18,872
2020-02-10 $116.05 $116.73 $116.05 $116.73 $54.68 63,222
2020-02-07 $116.57 $116.78 $116.44 $116.44 $54.54 54,884
2020-02-06 $117.26 $117.26 $116.87 $116.94 $54.77 29,222
2020-02-05 $115.44 $116.77 $115.44 $116.77 $54.69 7,644
2020-02-04 $114.49 $115.01 $114.38 $114.38 $53.57 25,098
2020-02-03 $113.34 $114.16 $113.22 $113.23 $53.04 15,864
2020-01-31 $114.20 $114.23 $112.99 $113.08 $52.97 15,312
2020-01-30 $113.70 $115.08 $113.60 $115.08 $53.90 19,634
2020-01-29 $115.79 $115.79 $114.82 $114.83 $53.79 17,378
2020-01-28 $114.89 $115.72 $114.89 $115.53 $54.11 21,314
2020-01-27 $114.50 $115.28 $114.50 $114.89 $53.81 10,194
2020-01-24 $117.26 $117.26 $115.71 $116.23 $54.44 11,188
2020-01-23 $117.08 $117.11 $116.32 $117.11 $54.85 11,612
2020-01-22 $117.33 $117.42 $117.20 $117.23 $54.91 12,580
2020-01-21 $117.34 $117.49 $116.89 $117.04 $54.82 47,988
2020-01-17 $117.53 $117.58 $117.45 $117.56 $55.06 11,184
2020-01-16 $117.21 $117.45 $117.21 $117.40 $54.99 11,950
2020-01-15 $116.73 $117.16 $116.62 $116.81 $54.71 23,434
2020-01-14 $116.91 $117.28 $116.91 $117.03 $54.82 4,408
2020-01-13 $116.46 $116.91 $116.35 $116.91 $54.76 13,778
2020-01-10 $116.97 $117.05 $116.48 $116.49 $54.56 14,874
2020-01-09 $116.89 $116.95 $116.58 $116.95 $54.78 10,128
2020-01-08 $116.24 $116.91 $116.22 $116.44 $54.54 8,002
2020-01-07 $116.62 $116.62 $116.05 $116.31 $54.48 27,686
2020-01-06 $116.09 $116.87 $116.09 $116.87 $54.74 14,638
2020-01-03 $116.75 $117.11 $116.71 $116.91 $54.76 13,970
2020-01-02 $117.95 $117.95 $117.33 $117.83 $55.19 39,688
2019-12-31 $116.81 $117.19 $116.64 $117.19 $54.89 29,556
2019-12-30 $117.09 $117.31 $116.80 $116.80 $54.71 24,524
2019-12-27 $117.73 $117.73 $117.45 $117.53 $55.05 6,162
2019-12-26 $117.31 $117.66 $117.29 $117.52 $55.05 13,320
2019-12-24 $117.26 $117.32 $117.17 $117.23 $54.91 12,628
2019-12-23 $117.46 $117.46 $117.28 $117.32 $54.95 26,350
2019-12-20 $117.20 $117.54 $117.20 $117.31 $54.95 17,640
2019-12-19 $116.60 $116.71 $116.56 $116.64 $54.63 9,542
2019-12-18 $117.18 $117.18 $116.43 $116.52 $54.58 24,702
2019-12-17 $117.11 $117.11 $116.67 $116.70 $54.66 29,770
2019-12-16 $116.30 $116.81 $116.30 $116.65 $54.64 91,314
2019-12-13 $116.87 $116.91 $116.36 $116.64 $54.22 13,852
2019-12-12 $115.84 $117.17 $115.84 $117.06 $54.41 13,174
2019-12-11 $115.83 $115.83 $115.54 $115.61 $53.74 10,014
2019-12-10 $115.56 $115.82 $115.52 $115.59 $53.73 12,612
2019-12-09 $115.82 $116.07 $115.74 $115.74 $53.80 8,732
2019-12-06 $115.83 $116.21 $115.83 $115.91 $53.88 39,588
2019-12-05 $115.01 $115.01 $114.54 $114.84 $53.38 12,394
2019-12-04 $114.56 $114.95 $114.56 $114.82 $53.37 8,810
2019-12-03 $114.17 $114.17 $113.53 $114.00 $52.99 123,332
2019-12-02 $115.33 $115.33 $114.91 $114.91 $53.41 25,738
2019-11-29 $115.60 $115.73 $115.54 $115.54 $53.71 2,444
2019-11-27 $115.97 $115.97 $115.70 $115.89 $53.87 7,904
2019-11-26 $115.75 $115.75 $115.36 $115.63 $53.75 8,640
2019-11-25 $115.62 $115.62 $115.36 $115.61 $53.74 19,360
2019-11-22 $115.08 $115.14 $114.85 $115.05 $53.48 11,298
2019-11-21 $114.69 $114.85 $114.33 $114.74 $53.33 16,190
2019-11-20 $114.74 $114.75 $113.99 $114.47 $53.21 18,840
2019-11-19 $115.16 $115.20 $114.83 $114.85 $53.38 26,966
2019-11-18 $115.02 $115.22 $114.87 $115.08 $53.49 16,608
2019-11-15 $114.73 $114.93 $114.70 $114.88 $53.40 16,260
2019-11-14 $114.15 $114.23 $113.82 $114.19 $53.08 11,898
2019-11-13 $114.23 $114.72 $114.23 $114.46 $53.20 16,526
2019-11-12 $114.78 $115.19 $114.67 $114.72 $53.32 23,710
2019-11-11 $114.61 $114.92 $114.61 $114.76 $53.34 6,286
2019-11-08 $114.68 $115.11 $114.58 $115.11 $53.51 12,716
2019-11-07 $115.33 $115.38 $114.93 $114.93 $53.42 24,462
2019-11-06 $114.61 $114.70 $114.29 $114.59 $53.26 19,090
2019-11-05 $114.22 $114.68 $114.22 $114.36 $53.16 22,944
2019-11-04 $114.17 $114.59 $114.17 $114.26 $53.11 18,144
2019-11-01 $112.38 $113.80 $112.38 $113.80 $52.90 36,080
2019-10-31 $113.01 $113.01 $111.98 $112.46 $52.27 17,092
2019-10-30 $112.96 $112.96 $112.48 $112.87 $52.46 12,766
2019-10-29 $112.43 $112.95 $112.43 $112.61 $52.34 7,966
2019-10-28 $112.82 $112.82 $112.41 $112.51 $52.30 7,540
2019-10-25 $111.35 $112.12 $111.35 $112.05 $52.08 6,706
2019-10-24 $111.58 $111.76 $111.09 $111.42 $51.79 8,646
2019-10-23 $111.23 $111.57 $111.23 $111.57 $51.86 8,686
2019-10-22 $111.52 $111.86 $111.38 $111.38 $51.77 23,418
2019-10-21 $110.81 $110.98 $110.76 $110.98 $51.59 5,572
2019-10-18 $109.63 $110.33 $109.63 $110.21 $51.23 5,070
2019-10-17 $110.36 $110.36 $109.99 $109.99 $51.13 10,332
2019-10-16 $110.01 $110.23 $109.84 $109.89 $51.08 13,440
2019-10-15 $109.61 $110.48 $109.61 $110.16 $51.20 11,998
2019-10-14 $109.46 $109.47 $109.26 $109.33 $50.82 17,144
2019-10-11 $109.74 $110.37 $109.54 $109.54 $50.92 19,638
2019-10-10 $107.51 $108.86 $107.51 $108.54 $50.45 45,244
2019-10-09 $107.70 $108.05 $107.50 $107.75 $50.08 125,108
2019-10-08 $107.60 $107.69 $106.88 $106.88 $49.68 13,906
2019-10-07 $109.07 $109.43 $108.64 $108.64 $50.50 8,034
2019-10-04 $107.96 $109.07 $107.96 $109.07 $50.70 5,856
2019-10-03 $106.98 $107.63 $105.78 $107.63 $50.03 11,692
2019-10-02 $108.48 $108.48 $106.40 $106.71 $49.60 18,868
2019-10-01 $110.59 $110.75 $108.75 $108.75 $50.55 7,794
2019-09-30 $110.53 $110.81 $110.45 $110.45 $51.34 18,840
2019-09-27 $110.28 $110.45 $109.67 $110.09 $51.17 12,070
2019-09-26 $110.36 $110.36 $109.66 $109.94 $51.10 16,310
2019-09-25 $109.75 $110.23 $109.75 $110.15 $51.20 5,502
2019-09-24 $110.78 $110.78 $109.59 $109.67 $50.98 7,240
2019-09-23 $111.08 $111.42 $110.88 $111.20 $51.28 10,626
2019-09-20 $111.43 $111.69 $111.21 $111.25 $51.30 15,634
2019-09-19 $111.23 $111.59 $110.94 $111.06 $51.21 7,912
2019-09-18 $110.61 $111.09 $110.53 $111.03 $51.20 13,590
2019-09-17 $110.66 $111.02 $110.65 $111.02 $51.19 18,550
2019-09-16 $110.75 $111.18 $110.73 $110.97 $51.17 8,840
2019-09-13 $111.44 $111.81 $111.44 $111.53 $51.43 5,916
2019-09-12 $111.62 $111.71 $111.37 $111.53 $51.43 32,334
2019-09-11 $110.70 $111.38 $110.70 $111.38 $51.36 9,128
2019-09-10 $110.16 $110.50 $110.04 $110.49 $50.95 58,852
2019-09-09 $109.18 $109.99 $109.18 $109.93 $50.69 6,464
2019-09-06 $108.65 $109.06 $108.61 $108.86 $50.20 6,436
2019-09-05 $109.14 $109.20 $108.58 $108.58 $50.07 8,202
2019-09-04 $107.11 $107.47 $107.11 $107.45 $49.55 7,236
2019-09-03 $105.62 $106.17 $105.24 $106.16 $48.95 10,748
2019-08-30 $106.54 $106.77 $106.18 $106.40 $49.06 16,816
2019-08-29 $106.20 $106.40 $106.08 $106.08 $48.91 7,894
2019-08-28 $104.24 $105.18 $104.00 $105.12 $48.47 5,194
2019-08-27 $105.04 $105.04 $104.16 $104.30 $48.09 12,218
2019-08-26 $104.38 $104.76 $104.36 $104.76 $48.31 5,482
2019-08-23 $105.74 $106.17 $103.79 $103.79 $47.86 8,046
2019-08-22 $106.56 $106.56 $105.73 $106.36 $49.04 14,144
2019-08-21 $106.16 $106.17 $105.90 $106.05 $48.90 13,698
2019-08-20 $106.42 $106.42 $105.37 $105.37 $48.59 13,532
2019-08-19 $106.28 $106.63 $106.28 $106.60 $49.15 15,946
2019-08-16 $104.52 $105.36 $104.46 $105.36 $48.58 28,118
2019-08-15 $103.57 $103.76 $102.83 $103.54 $47.74 42,130
2019-08-14 $105.46 $105.46 $103.74 $103.74 $47.84 12,902
2019-08-13 $105.21 $106.99 $105.21 $106.48 $49.10 6,178
2019-08-12 $105.30 $105.39 $104.94 $105.22 $48.52 2,600
2019-08-09 $106.44 $106.62 $105.61 $106.40 $49.06 3,672
2019-08-08 $106.09 $107.05 $105.85 $106.95 $49.32 15,460
2019-08-07 $104.89 $105.52 $104.02 $105.52 $48.66 10,246
2019-08-06 $105.49 $105.73 $104.63 $105.73 $48.75 6,808
2019-08-05 $106.17 $106.17 $104.30 $104.73 $48.29 25,136
2019-08-02 $108.10 $108.10 $107.19 $107.51 $49.57 10,886
2019-08-01 $109.47 $110.22 $108.12 $108.12 $49.86 11,644
2019-07-31 $110.24 $110.51 $109.23 $109.49 $50.49 7,846
2019-07-30 $110.43 $110.60 $110.37 $110.40 $50.91 19,112
2019-07-29 $110.65 $111.09 $110.65 $110.85 $51.11 13,810
2019-07-26 $110.67 $111.04 $110.61 $111.04 $51.20 18,678
2019-07-25 $110.68 $110.71 $110.03 $110.28 $50.85 14,300
2019-07-24 $110.08 $110.84 $110.08 $110.82 $51.10 9,436
2019-07-23 $109.61 $110.23 $109.61 $110.09 $50.76 17,562
2019-07-22 $109.53 $109.63 $109.34 $109.39 $50.44 32,274
2019-07-19 $110.33 $110.33 $109.63 $109.64 $50.56 10,820
2019-07-18 $109.08 $110.09 $109.08 $110.09 $50.76 27,644
2019-07-17 $109.57 $109.85 $109.18 $109.18 $50.34 10,220
2019-07-16 $110.00 $110.14 $109.69 $109.85 $50.65 17,924
2019-07-15 $110.40 $110.40 $110.07 $110.07 $50.75 336,552
2019-07-12 $109.64 $110.19 $109.64 $110.19 $50.81 17,666
2019-07-11 $109.89 $109.89 $109.18 $109.64 $50.56 24,202
2019-07-10 $109.24 $109.67 $109.24 $109.46 $50.47 61,278
2019-07-09 $109.01 $109.08 $108.80 $109.04 $50.28 49,014
2019-07-08 $109.20 $109.44 $109.10 $109.17 $50.34 5,302
2019-07-05 $109.60 $109.65 $109.08 $109.60 $50.54 4,622
2019-07-03 $109.24 $109.81 $109.20 $109.75 $50.61 4,142
2019-07-02 $108.45 $108.95 $108.45 $108.91 $50.22 10,026
2019-07-01 $108.89 $108.89 $108.21 $108.61 $50.08 13,598
2019-06-28 $107.89 $108.00 $107.60 $107.93 $49.77 10,024
2019-06-27 $107.03 $107.45 $107.03 $107.30 $49.48 7,104
2019-06-26 $107.35 $107.35 $106.99 $106.99 $49.33 5,940
2019-06-25 $107.95 $107.95 $107.13 $107.13 $49.40 10,326
2019-06-24 $108.16 $108.16 $107.82 $107.82 $49.72 8,690
2019-06-21 $107.92 $108.22 $107.88 $107.94 $49.77 19,464
2019-06-20 $107.81 $107.93 $107.14 $107.93 $49.77 22,300
2019-06-19 $106.95 $107.16 $106.75 $107.00 $49.34 36,008
2019-06-18 $106.36 $107.04 $106.36 $106.85 $49.27 10,602
2019-06-17 $106.10 $106.29 $105.93 $105.93 $48.85 64,912
2019-06-14 $106.90 $107.16 $106.65 $106.94 $49.00 6,608
2019-06-13 $106.71 $107.01 $106.71 $106.75 $48.91 6,612
2019-06-12 $106.62 $106.78 $106.41 $106.46 $48.78 14,816
2019-06-11 $107.30 $107.30 $106.77 $106.87 $48.97 15,260
2019-06-10 $106.85 $106.98 $106.65 $106.65 $48.87 7,566
2019-06-07 $106.01 $106.59 $106.01 $106.21 $48.66 11,620
2019-06-06 $105.42 $105.94 $105.33 $105.69 $48.42 12,438
2019-06-05 $104.90 $105.07 $104.49 $105.07 $48.14 16,630
2019-06-04 $103.61 $104.54 $103.49 $104.54 $47.90 21,960
2019-06-03 $101.82 $102.68 $101.82 $102.49 $46.96 81,062
2019-05-31 $101.93 $102.12 $101.48 $101.49 $46.50 16,696
2019-05-30 $103.57 $103.57 $102.80 $103.06 $47.22 655,468
2019-05-29 $103.20 $103.39 $102.72 $103.25 $47.31 6,276
2019-05-28 $104.98 $105.09 $103.70 $103.70 $47.51 14,862
2019-05-24 $105.15 $105.22 $105.01 $105.12 $48.16 4,502
2019-05-23 $104.95 $104.95 $104.23 $104.70 $47.97 46,124
2019-05-22 $105.63 $105.92 $105.52 $105.75 $48.45 9,466
2019-05-21 $105.85 $106.05 $105.72 $105.92 $48.53 19,098
2019-05-20 $105.12 $105.68 $105.04 $105.32 $48.26 14,196
2019-05-17 $104.77 $105.84 $104.77 $105.39 $48.29 5,770
2019-05-16 $105.98 $106.35 $105.61 $105.75 $48.45 66,558
2019-05-15 $104.15 $104.96 $103.77 $104.76 $48.00 10,208
2019-05-14 $104.32 $105.08 $104.32 $104.57 $47.91 7,608
2019-05-13 $104.26 $104.26 $103.58 $103.92 $47.61 29,560
2019-05-10 $104.73 $105.75 $104.00 $105.68 $48.42 13,620
2019-05-09 $104.80 $105.38 $104.20 $105.21 $48.20 20,642
2019-05-08 $105.80 $106.24 $105.61 $105.61 $48.39 22,692
2019-05-07 $106.78 $106.78 $105.35 $105.97 $48.55 24,556
2019-05-06 $106.62 $107.54 $106.62 $107.46 $49.24 12,344
2019-05-03 $108.01 $108.22 $107.70 $108.16 $49.56 34,916
2019-05-02 $107.37 $107.70 $107.01 $107.24 $49.14 15,340
2019-05-01 $108.26 $108.38 $107.43 $107.43 $49.22 13,848
2019-04-30 $107.83 $108.34 $107.72 $108.34 $49.64 8,636
2019-04-29 $107.22 $107.88 $107.22 $107.65 $49.32 3,884
2019-04-26 $106.82 $107.34 $106.82 $107.34 $49.18 22,674
2019-04-25 $107.17 $107.29 $106.61 $107.13 $49.08 16,924
2019-04-24 $107.46 $107.55 $107.28 $107.33 $49.18 18,126
2019-04-23 $107.45 $107.73 $107.13 $107.64 $49.32 25,804
2019-04-22 $107.49 $107.58 $107.44 $107.48 $49.25 144,596
2019-04-18 $107.94 $107.94 $107.33 $107.50 $49.25 11,508
2019-04-17 $108.14 $108.14 $107.67 $107.67 $49.33 15,766
2019-04-16 $107.79 $108.06 $107.78 $107.87 $49.43 10,944
2019-04-15 $107.61 $107.61 $107.37 $107.56 $49.28 10,326
2019-04-12 $107.77 $108.19 $107.59 $107.73 $49.36 28,534
2019-04-11 $107.01 $107.23 $106.93 $107.10 $49.07 7,842
2019-04-10 $106.63 $106.91 $106.63 $106.86 $48.96 12,350
2019-04-09 $106.44 $106.76 $106.38 $106.40 $48.75 13,250
2019-04-08 $107.14 $107.28 $106.85 $107.28 $49.15 9,332
2019-04-05 $107.00 $107.14 $106.96 $107.14 $49.09 52,982
2019-04-04 $106.78 $106.89 $106.60 $106.86 $48.96 16,666
2019-04-03 $106.81 $106.86 $106.49 $106.56 $48.82 9,868
2019-04-02 $106.48 $106.62 $106.28 $106.37 $48.74 18,498
2019-04-01 $105.95 $106.65 $105.95 $106.62 $48.85 16,308
2019-03-29 $105.23 $105.41 $104.90 $105.41 $48.30 11,984
2019-03-28 $104.79 $104.95 $104.21 $104.83 $48.03 13,300
2019-03-27 $105.08 $105.32 $104.29 $104.63 $47.94 21,122
2019-03-26 $104.88 $105.39 $104.77 $105.11 $48.16 17,114
2019-03-25 $104.44 $104.65 $103.87 $104.15 $47.72 67,598
2019-03-22 $105.68 $105.87 $104.50 $104.58 $47.92 18,054
2019-03-21 $104.96 $106.34 $104.96 $106.18 $48.65 18,154
2019-03-20 $106.09 $106.12 $105.43 $105.43 $48.31 86,656
2019-03-19 $107.52 $107.63 $106.70 $106.80 $48.61 15,746
2019-03-18 $106.67 $107.16 $106.67 $107.08 $48.73 13,684
2019-03-15 $106.22 $106.79 $106.13 $106.61 $48.52 60,494
2019-03-14 $105.91 $106.26 $105.90 $105.93 $48.21 17,272
2019-03-13 $105.60 $106.28 $105.60 $105.98 $48.23 19,936
2019-03-12 $105.30 $105.66 $105.23 $105.23 $47.89 4,866
2019-03-11 $104.26 $105.30 $104.26 $105.22 $47.89 44,802
2019-03-08 $103.38 $103.80 $103.15 $103.80 $47.24 10,422
2019-03-07 $104.41 $104.41 $103.61 $103.95 $47.31 16,250
2019-03-06 $105.06 $105.06 $104.40 $104.54 $47.58 77,990
2019-03-05 $105.37 $105.38 $104.96 $105.28 $47.92 8,588
2019-03-04 $106.21 $106.21 $104.92 $105.41 $47.97 17,560
2019-03-01 $106.18 $106.34 $105.41 $105.73 $48.12 10,648
2019-02-28 $105.85 $105.85 $105.48 $105.48 $48.01 21,604
2019-02-27 $105.61 $105.98 $105.54 $105.90 $48.20 23,000
2019-02-26 $105.83 $106.20 $105.65 $105.97 $48.23 13,496
2019-02-25 $106.25 $106.56 $106.00 $106.00 $48.24 22,996
2019-02-22 $105.50 $105.87 $105.50 $105.75 $48.13 22,912
2019-02-21 $105.76 $105.76 $105.17 $105.49 $48.01 23,052
2019-02-20 $105.50 $105.95 $105.41 $105.67 $48.09 17,288
2019-02-19 $104.78 $105.70 $104.78 $105.48 $48.01 29,126
2019-02-15 $104.15 $105.07 $104.15 $105.07 $47.82 12,056
2019-02-14 $103.55 $104.04 $103.12 $103.52 $47.11 35,868
2019-02-13 $103.98 $104.17 $103.69 $103.93 $47.30 27,552
2019-02-12 $103.02 $103.70 $103.02 $103.54 $47.12 23,220
2019-02-11 $102.53 $102.53 $102.06 $102.34 $46.58 26,524
2019-02-08 $101.88 $102.24 $101.18 $102.24 $46.53 43,066
2019-02-07 $102.78 $102.78 $101.44 $102.09 $46.46 8,494
2019-02-06 $102.97 $103.48 $102.97 $103.21 $46.97 50,568
2019-02-05 $103.19 $103.31 $102.97 $103.22 $46.98 71,046
2019-02-04 $102.66 $103.06 $102.38 $103.06 $46.91 11,116
2019-02-01 $102.81 $103.19 $102.58 $102.96 $46.86 13,426
2019-01-31 $101.22 $102.66 $101.22 $102.63 $46.71 18,668
2019-01-30 $101.10 $101.98 $100.84 $101.60 $46.24 24,264
2019-01-29 $100.81 $101.26 $100.81 $100.94 $45.94 30,524
2019-01-28 $100.68 $100.85 $100.19 $100.80 $45.88 44,964
2019-01-25 $101.61 $101.90 $101.31 $101.38 $46.14 51,464
2019-01-24 $101.05 $101.33 $100.60 $101.08 $46.00 79,950
2019-01-23 $101.22 $101.27 $100.46 $101.25 $46.08 23,698
2019-01-22 $101.37 $101.40 $100.27 $100.80 $45.88 17,358
2019-01-18 $101.41 $102.02 $101.15 $101.91 $46.38 47,698
2019-01-17 $99.54 $100.85 $99.54 $100.62 $45.79 29,088
2019-01-16 $99.80 $100.38 $99.80 $99.95 $45.49 64,908
2019-01-15 $98.95 $99.71 $98.94 $99.62 $45.34 50,960
2019-01-14 $98.83 $99.15 $98.60 $99.03 $45.07 12,962
2019-01-11 $98.81 $99.49 $98.57 $99.45 $45.26 79,418
2019-01-10 $98.40 $99.15 $98.09 $99.09 $45.10 20,240
2019-01-09 $99.00 $99.23 $98.52 $98.78 $44.96 23,880
2019-01-08 $99.00 $99.05 $98.21 $98.80 $44.97 31,110
2019-01-07 $97.91 $98.97 $97.60 $98.30 $44.74 78,724
2019-01-04 $96.31 $98.13 $96.31 $97.98 $44.59 41,158
2019-01-03 $96.56 $96.56 $95.24 $95.24 $43.35 68,500
2019-01-02 $95.14 $96.99 $95.14 $96.76 $44.04 24,036
2018-12-31 $96.05 $96.33 $95.46 $96.33 $43.84 60,194
2018-12-28 $96.09 $96.88 $95.44 $95.62 $43.52 128,396
2018-12-27 $93.33 $95.59 $92.37 $95.59 $43.51 114,150
2018-12-26 $91.57 $94.62 $90.44 $94.62 $43.06 62,604
2018-12-24 $93.32 $93.33 $91.27 $91.27 $41.54 88,862
2018-12-21 $95.05 $96.73 $93.54 $93.85 $42.71 71,396
2018-12-20 $95.83 $96.19 $94.23 $95.05 $43.26 1,215,478
2018-12-19 $97.54 $98.87 $95.74 $96.28 $43.82 90,178
2018-12-18 $98.33 $98.59 $96.68 $97.45 $44.35 45,180
2018-12-17 $99.19 $99.57 $97.30 $97.83 $44.52 44,776
2018-12-14 $101.16 $101.22 $100.18 $100.42 $45.34 23,034
2018-12-13 $101.72 $102.13 $101.29 $101.68 $45.91 26,372
2018-12-12 $101.99 $102.60 $101.47 $101.47 $45.81 109,960
2018-12-11 $102.39 $102.77 $100.73 $101.26 $45.72 78,252
2018-12-10 $101.04 $101.63 $99.41 $101.38 $45.77 64,894
2018-12-07 $103.56 $103.94 $101.41 $101.84 $45.98 72,774
2018-12-06 $102.81 $103.69 $101.25 $103.66 $46.80 59,342
2018-12-04 $106.99 $107.12 $104.15 $104.25 $47.07 70,944
2018-12-03 $107.59 $107.59 $106.69 $107.11 $48.36 13,110
2018-11-30 $105.34 $106.62 $105.34 $106.46 $48.07 13,770
2018-11-29 $105.25 $105.89 $105.09 $105.47 $47.62 24,466
2018-11-28 $104.47 $105.66 $103.88 $105.61 $47.68 45,358
2018-11-27 $102.88 $103.94 $102.88 $103.94 $46.93 105,664
2018-11-26 $102.79 $103.32 $102.79 $103.32 $46.65 21,602
2018-11-23 $101.84 $102.29 $101.84 $102.15 $46.12 5,556
2018-11-21 $103.14 $103.36 $102.68 $102.68 $46.36 14,020
2018-11-20 $104.23 $104.39 $102.67 $102.82 $46.42 135,660
2018-11-19 $105.00 $105.21 $104.36 $104.60 $47.23 16,118
2018-11-16 $104.32 $105.22 $104.32 $105.10 $47.45 55,210
2018-11-15 $103.39 $104.51 $103.08 $104.51 $47.19 20,388
2018-11-14 $105.27 $105.27 $103.21 $103.79 $46.86 18,204
2018-11-13 $104.81 $105.37 $104.47 $104.47 $47.17 16,828
2018-11-12 $105.88 $105.88 $104.41 $104.41 $47.14 18,222
2018-11-09 $106.37 $106.37 $105.55 $106.21 $47.95 15,860
2018-11-08 $106.57 $107.19 $106.49 $106.73 $48.19 25,624
2018-11-07 $106.22 $107.02 $105.64 $107.02 $48.32 14,404
2018-11-06 $104.96 $105.33 $104.96 $105.33 $47.56 15,530
2018-11-05 $104.33 $105.13 $104.32 $104.92 $47.37 58,000
2018-11-02 $104.62 $104.62 $102.80 $103.42 $46.69 26,316
2018-11-01 $103.43 $103.95 $103.36 $103.68 $46.81 32,300
2018-10-31 $103.36 $104.00 $103.23 $103.27 $46.63 18,920
2018-10-30 $101.30 $102.83 $101.30 $102.83 $46.43 18,460
2018-10-29 $102.56 $102.65 $100.83 $100.83 $45.53 51,560
2018-10-26 $101.42 $101.44 $100.32 $100.67 $45.45 13,352
2018-10-25 $101.51 $102.47 $101.23 $102.27 $46.18 38,248
2018-10-24 $103.21 $103.21 $101.01 $101.06 $45.63 21,184
2018-10-23 $102.91 $103.18 $102.15 $103.17 $46.58 4,090
2018-10-22 $104.85 $104.85 $103.87 $104.03 $46.97 5,170
2018-10-19 $104.71 $105.50 $104.71 $104.93 $47.38 37,776
2018-10-18 $105.02 $105.56 $104.26 $104.51 $47.19 12,344
2018-10-17 $104.75 $105.60 $104.37 $105.29 $47.54 12,282
2018-10-16 $103.74 $104.83 $103.74 $104.66 $47.25 6,004
2018-10-15 $103.87 $104.05 $103.50 $103.58 $46.77 24,968
2018-10-12 $104.54 $104.54 $102.70 $103.99 $46.95 16,130
2018-10-11 $105.61 $105.66 $103.21 $103.21 $46.60 15,576
2018-10-10 $108.34 $108.34 $105.98 $105.98 $47.85 24,660
2018-10-09 $108.34 $108.68 $108.16 $108.45 $48.97 37,112
2018-10-08 $107.83 $108.80 $107.83 $108.75 $49.10 13,504
2018-10-05 $108.52 $108.58 $107.99 $108.05 $48.78 8,760
2018-10-04 $108.44 $108.44 $107.77 $108.40 $48.94 7,074
2018-10-03 $108.87 $108.87 $108.28 $108.42 $48.95 8,332
2018-10-02 $107.86 $108.41 $107.77 $108.33 $48.91 16,230
2018-10-01 $107.95 $108.23 $107.61 $107.61 $48.59 11,346
2018-09-28 $107.25 $107.62 $107.24 $107.37 $48.48 6,846
2018-09-27 $107.56 $107.92 $107.48 $107.70 $48.63 6,870
2018-09-26 $108.09 $108.30 $107.37 $107.37 $48.48 5,394
2018-09-25 $109.57 $109.57 $108.65 $108.65 $48.74 28,516
2018-09-24 $110.21 $110.21 $109.19 $109.32 $49.04 5,484
2018-09-21 $110.51 $110.51 $110.07 $110.09 $49.39 9,072
2018-09-20 $109.58 $110.18 $109.58 $110.06 $49.38 21,850
2018-09-19 $109.23 $109.24 $109.08 $109.08 $48.94 13,632
2018-09-18 $108.41 $108.88 $108.41 $108.63 $48.73 8,640
2018-09-17 $108.30 $108.43 $108.16 $108.16 $48.52 3,158
2018-09-14 $108.12 $108.12 $107.92 $108.07 $48.48 14,564
2018-09-13 $107.85 $108.02 $107.77 $107.97 $48.44 15,924
2018-09-12 $107.52 $107.73 $107.40 $107.56 $48.25 15,044
2018-09-11 $107.23 $107.62 $107.23 $107.39 $48.18 12,850
2018-09-10 $107.86 $108.11 $107.56 $107.56 $48.25 9,610
2018-09-07 $107.45 $107.45 $107.07 $107.40 $48.18 8,466
2018-09-06 $108.07 $108.07 $107.19 $107.60 $48.27 13,838
2018-09-05 $107.00 $107.88 $107.00 $107.88 $48.40 14,666
2018-09-04 $107.30 $107.40 $106.99 $107.23 $48.11 21,418
2018-08-31 $107.70 $107.70 $107.26 $107.56 $48.25 8,718
2018-08-30 $108.19 $108.19 $107.67 $107.73 $48.33 37,626
2018-08-29 $108.08 $108.49 $108.02 $108.26 $48.57 10,918
2018-08-28 $108.46 $108.46 $108.07 $108.07 $48.48 15,746
2018-08-27 $108.01 $108.21 $108.01 $108.16 $48.52 8,324
2018-08-24 $107.06 $107.40 $107.06 $107.33 $48.15 5,338
2018-08-23 $107.25 $107.25 $106.86 $106.92 $47.97 5,016
2018-08-22 $107.45 $107.55 $107.38 $107.39 $48.18 15,774
2018-08-21 $107.50 $107.92 $107.50 $107.62 $48.28 9,088
2018-08-20 $107.34 $107.46 $107.33 $107.45 $48.20 21,944
2018-08-17 $106.57 $107.23 $106.57 $107.12 $48.06 13,168
2018-08-16 $106.04 $106.74 $106.04 $106.53 $47.79 17,296
2018-08-15 $105.13 $105.19 $104.71 $105.19 $47.19 18,354
2018-08-14 $105.47 $105.76 $105.47 $105.68 $47.41 11,806
2018-08-13 $105.41 $105.41 $105.17 $105.35 $47.26 9,394
2018-08-10 $105.96 $105.96 $105.56 $105.66 $47.40 7,838
2018-08-09 $106.82 $106.82 $106.64 $106.77 $47.90 17,050
2018-08-08 $106.86 $107.00 $106.86 $106.93 $47.97 2,330
2018-08-07 $106.77 $107.21 $106.77 $107.04 $48.02 12,152
2018-08-06 $106.31 $106.93 $106.24 $106.69 $47.86 7,710
2018-08-03 $105.77 $106.28 $105.77 $106.28 $47.68 14,128
2018-08-02 $104.56 $105.40 $104.56 $105.40 $47.29 3,546
2018-08-01 $105.71 $105.82 $105.24 $105.24 $47.21 30,942
2018-07-31 $105.70 $105.93 $105.59 $105.73 $47.43 14,390
2018-07-30 $105.17 $105.51 $105.17 $105.37 $47.27 8,024
2018-07-27 $105.03 $105.22 $104.91 $104.96 $47.09 22,354
2018-07-26 $105.30 $105.62 $105.30 $105.40 $47.29 12,430
2018-07-25 $104.31 $104.73 $104.16 $104.73 $46.98 12,990
2018-07-24 $104.02 $104.52 $104.02 $104.35 $46.81 14,562
2018-07-23 $103.50 $103.82 $103.43 $103.76 $46.55 11,472
2018-07-20 $103.50 $103.54 $103.34 $103.46 $46.41 17,338
2018-07-19 $104.08 $104.08 $103.62 $103.66 $46.50 56,854
2018-07-18 $104.01 $104.32 $104.00 $104.21 $46.75 9,482
2018-07-17 $103.53 $103.99 $103.53 $103.83 $46.58 10,702
2018-07-16 $103.36 $103.74 $103.36 $103.74 $46.54 10,768
2018-07-13 $103.20 $103.59 $103.18 $103.42 $46.40 16,628
2018-07-12 $103.54 $103.57 $103.27 $103.57 $46.46 11,958
2018-07-11 $103.35 $103.35 $103.01 $103.14 $46.27 6,074
2018-07-10 $103.59 $103.94 $103.59 $103.94 $46.63 4,954
2018-07-09 $102.72 $103.43 $102.72 $103.27 $46.33 5,906
2018-07-06 $102.17 $102.65 $102.17 $102.46 $45.97 8,916
2018-07-05 $101.81 $101.89 $101.26 $101.86 $45.70 11,436
2018-07-03 $101.67 $101.79 $101.06 $101.07 $45.34 13,192
2018-07-02 $100.59 $101.29 $100.59 $101.29 $45.44 24,634
2018-06-29 $101.71 $102.14 $101.66 $101.66 $45.61 18,466
2018-06-28 $100.32 $101.45 $100.32 $101.15 $45.38 21,314
2018-06-27 $101.86 $102.01 $100.70 $100.80 $45.22 7,244
2018-06-26 $101.44 $101.44 $100.96 $101.11 $45.36 10,734
2018-06-25 $101.81 $101.98 $101.39 $101.94 $45.42 9,328
2018-06-22 $102.99 $103.17 $102.78 $102.78 $45.80 10,340
2018-06-21 $102.86 $102.86 $102.29 $102.29 $45.58 9,136
2018-06-20 $102.77 $103.05 $102.77 $102.82 $45.81 4,220
2018-06-19 $102.36 $102.96 $102.36 $102.96 $45.88 27,530
2018-06-18 $103.03 $103.10 $102.78 $103.08 $45.93 56,618
2018-06-15 $102.92 $103.74 $102.87 $103.74 $46.22 5,500
2018-06-14 $104.16 $104.16 $103.78 $103.82 $46.26 5,640
2018-06-13 $104.51 $104.51 $104.05 $104.06 $46.37 7,670
2018-06-12 $104.70 $104.70 $104.33 $104.54 $46.58 5,704
2018-06-11 $104.69 $105.05 $104.69 $104.89 $46.74 121,548
2018-06-08 $104.36 $104.64 $104.26 $104.64 $46.62 14,138
2018-06-07 $104.33 $104.52 $104.24 $104.27 $46.46 24,344
2018-06-06 $103.49 $103.92 $103.49 $103.84 $46.27 4,804
2018-06-05 $103.16 $103.16 $102.78 $102.95 $45.87 19,372
2018-06-04 $103.17 $103.28 $103.15 $103.26 $46.01 6,738
2018-06-01 $102.68 $103.00 $102.68 $102.79 $45.80 5,248
2018-05-31 $102.62 $102.62 $101.83 $102.12 $45.50 8,812
2018-05-30 $102.36 $103.05 $102.31 $102.84 $45.82 8,094
2018-05-29 $101.96 $102.07 $100.74 $101.23 $45.10 14,062
2018-05-25 $102.81 $102.98 $102.55 $102.75 $45.78 6,802
2018-05-24 $102.87 $103.22 $102.87 $103.22 $45.99 8,092
2018-05-23 $103.06 $103.47 $102.73 $103.47 $46.10 6,662
2018-05-22 $104.10 $104.20 $103.66 $103.67 $46.19 10,630
2018-05-21 $103.26 $103.69 $103.26 $103.55 $46.14 6,410
2018-05-18 $102.85 $102.85 $102.77 $102.79 $45.80 4,678
2018-05-17 $103.46 $103.61 $103.00 $103.12 $45.95 5,330
2018-05-16 $103.22 $103.59 $103.18 $103.36 $46.05 5,646
2018-05-15 $102.86 $103.08 $102.61 $102.78 $45.80 18,434
2018-05-14 $103.58 $103.75 $103.34 $103.38 $46.06 37,528
2018-05-11 $102.90 $103.26 $102.82 $103.08 $45.93 7,954
2018-05-10 $101.95 $102.85 $101.95 $102.68 $45.75 22,206
2018-05-09 $100.92 $101.85 $100.88 $101.54 $45.24 17,734
2018-05-08 $100.73 $100.92 $100.03 $100.70 $44.87 26,618
2018-05-07 $101.05 $101.14 $100.54 $100.69 $44.86 88,184
2018-05-04 $98.91 $100.61 $98.91 $100.47 $44.77 6,574
2018-05-03 $98.64 $99.39 $98.29 $99.22 $44.21 8,424
2018-05-02 $100.08 $100.31 $99.58 $99.58 $44.37 6,962
2018-05-01 $100.80 $100.80 $99.88 $100.71 $44.87 9,806
2018-04-30 $102.41 $102.52 $101.22 $101.22 $45.10 4,342
2018-04-27 $101.98 $102.34 $101.95 $102.11 $45.50 11,714
2018-04-26 $101.45 $102.26 $101.45 $102.18 $45.53 15,410
2018-04-25 $101.31 $101.92 $101.02 $101.59 $45.27 20,366
2018-04-24 $102.89 $102.92 $101.15 $101.57 $45.26 10,312
2018-04-23 $102.41 $102.41 $102.15 $102.15 $45.51 6,438
2018-04-20 $102.56 $102.56 $102.02 $102.03 $45.46 14,146
2018-04-19 $103.14 $103.14 $102.60 $102.83 $45.82 7,718
2018-04-18 $103.83 $103.96 $103.60 $103.60 $46.16 7,290
2018-04-17 $103.95 $103.95 $103.64 $103.91 $46.30 13,704
2018-04-16 $102.74 $103.47 $102.74 $103.26 $46.01 4,242
2018-04-13 $103.47 $103.47 $102.21 $102.35 $45.60 11,902
2018-04-12 $102.94 $103.13 $102.62 $102.77 $45.79 8,470
2018-04-11 $101.68 $102.27 $101.57 $101.72 $45.32 11,472
2018-04-10 $102.02 $102.61 $101.53 $102.51 $45.67 10,084
2018-04-09 $100.81 $102.17 $100.63 $101.32 $45.14 6,614
2018-04-06 $101.50 $101.75 $99.49 $100.18 $44.64 14,798
2018-04-05 $102.03 $102.52 $102.03 $102.17 $45.52 6,128
2018-04-04 $99.08 $101.79 $99.08 $101.70 $45.31 15,426
2018-04-03 $99.75 $100.52 $99.12 $100.51 $44.78 33,736
2018-04-02 $101.04 $101.04 $98.00 $99.06 $44.14 41,582
2018-03-29 $100.87 $101.59 $100.71 $101.56 $45.25 18,698
2018-03-28 $100.36 $100.74 $100.07 $100.49 $44.77 8,260
2018-03-27 $101.60 $101.89 $99.54 $100.13 $44.61 17,310
2018-03-26 $100.23 $101.31 $99.60 $101.19 $45.09 12,124
2018-03-23 $101.27 $101.27 $98.70 $98.79 $44.02 15,368
2018-03-22 $102.61 $102.69 $101.07 $101.08 $45.04 10,894
2018-03-21 $104.07 $105.02 $103.94 $104.29 $46.17 16,442
2018-03-20 $104.54 $104.54 $104.04 $104.19 $46.12 17,154
2018-03-19 $103.77 $104.15 $103.73 $104.13 $46.10 23,116
2018-03-16 $105.49 $105.99 $105.49 $105.86 $46.86 3,232
2018-03-15 $105.79 $105.92 $105.20 $105.31 $46.62 9,098
2018-03-14 $106.48 $106.48 $105.25 $105.40 $46.66 10,332
2018-03-13 $107.16 $107.62 $106.06 $106.25 $47.04 12,696
2018-03-12 $107.10 $107.13 $106.74 $106.97 $47.35 3,776
2018-03-09 $105.85 $106.74 $105.85 $106.69 $47.23 11,546
2018-03-08 $105.13 $105.17 $104.60 $105.05 $46.50 17,574
2018-03-07 $104.19 $104.90 $103.95 $104.90 $46.44 7,438
2018-03-06 $105.54 $105.54 $104.85 $105.25 $46.59 7,114
2018-03-05 $103.42 $105.31 $103.42 $105.22 $46.58 22,720
2018-03-02 $102.66 $103.53 $102.65 $103.53 $45.83 8,644
2018-03-01 $104.68 $105.06 $102.86 $103.60 $45.86 8,578
2018-02-28 $106.81 $106.82 $104.90 $104.90 $46.44 15,250
2018-02-27 $107.68 $108.11 $106.26 $106.26 $47.04 92,376
2018-02-26 $106.54 $107.55 $106.42 $107.43 $47.56 28,456
2018-02-23 $104.87 $105.60 $104.72 $105.60 $46.75 16,438
2018-02-22 $104.57 $105.16 $104.24 $104.24 $46.15 14,402
2018-02-21 $105.14 $105.88 $104.39 $104.39 $46.21 11,726
2018-02-20 $105.48 $105.74 $104.84 $105.12 $46.54 18,300
2018-02-16 $105.85 $106.94 $105.85 $106.05 $46.95 13,156
2018-02-15 $105.47 $105.67 $104.45 $105.67 $46.78 12,686
2018-02-14 $103.35 $104.82 $103.16 $104.69 $46.35 26,160
2018-02-13 $102.85 $103.73 $102.68 $103.62 $45.87 9,742
2018-02-12 $102.70 $103.80 $102.52 $103.24 $45.70 17,050
2018-02-09 $101.83 $102.47 $99.00 $101.99 $45.15 33,444
2018-02-08 $104.22 $104.22 $101.02 $101.02 $44.72 30,374
2018-02-07 $104.23 $105.73 $104.15 $104.15 $46.11 383,372
2018-02-06 $101.26 $104.62 $101.26 $104.41 $46.22 26,910
2018-02-05 $106.70 $107.24 $102.90 $102.97 $45.58 37,984
2018-02-02 $109.28 $109.30 $107.70 $107.70 $47.68 38,658
2018-02-01 $110.16 $110.78 $110.09 $110.28 $48.82 16,172
2018-01-31 $110.93 $110.93 $109.89 $110.32 $48.84 21,628
2018-01-30 $111.16 $111.73 $110.65 $110.87 $49.08 20,738
2018-01-29 $112.28 $112.54 $112.09 $112.22 $49.68 11,506
2018-01-26 $111.49 $112.57 $111.49 $112.57 $49.83 12,058
2018-01-25 $111.38 $111.38 $111.12 $111.15 $49.20 48,502
2018-01-24 $111.23 $111.55 $110.94 $111.25 $49.25 25,632
2018-01-23 $110.81 $110.96 $110.68 $110.95 $49.12 10,868
2018-01-22 $109.94 $110.83 $109.94 $110.82 $49.06 11,046
2018-01-19 $109.71 $109.91 $109.52 $109.91 $48.66 7,186
2018-01-18 $109.81 $109.81 $109.54 $109.59 $48.51 20,104
2018-01-17 $109.09 $109.94 $109.06 $109.72 $48.57 14,048
2018-01-16 $109.31 $109.56 $108.52 $108.71 $48.12 23,626
2018-01-12 $108.40 $108.70 $108.40 $108.70 $48.12 14,598
2018-01-11 $107.61 $108.07 $107.61 $108.05 $47.83 10,546
2018-01-10 $107.65 $107.65 $107.30 $107.41 $47.55 35,896
2018-01-09 $107.77 $107.90 $107.42 $107.42 $47.55 13,990
2018-01-08 $107.08 $107.47 $106.96 $107.43 $47.56 38,814
2018-01-05 $106.77 $107.17 $106.77 $107.15 $47.43 11,814
2018-01-04 $107.02 $107.19 $106.95 $107.03 $47.38 20,062
2018-01-03 $106.08 $106.38 $106.08 $106.38 $47.09 27,056
2018-01-02 $105.82 $106.00 $105.79 $106.00 $46.92 17,614
2017-12-29 $106.16 $106.16 $105.59 $105.59 $46.74 4,834
2017-12-28 $105.86 $105.94 $105.81 $105.94 $46.90 9,606
2017-12-27 $105.95 $105.95 $105.66 $105.66 $46.77 10,952
2017-12-26 $105.92 $105.99 $105.70 $105.73 $46.81 10,036
2017-12-22 $106.19 $106.19 $105.82 $105.91 $46.89 10,332
2017-12-21 $105.79 $106.24 $105.75 $106.16 $47.00 21,346
2017-12-20 $106.12 $106.12 $105.63 $105.70 $46.79 29,586
2017-12-19 $106.15 $106.21 $105.61 $105.61 $46.75 24,120
2017-12-18 $106.37 $106.88 $106.37 $106.59 $46.89 18,166
2017-12-15 $105.59 $106.12 $105.47 $106.05 $46.65 10,546
2017-12-14 $105.80 $105.80 $105.05 $105.07 $46.22 17,014
2017-12-13 $105.85 $105.98 $105.58 $105.61 $46.46 16,506
2017-12-12 $105.36 $105.92 $105.36 $105.73 $46.51 88,170
2017-12-11 $104.70 $105.10 $104.70 $105.10 $46.23 7,650
2017-12-08 $104.59 $104.79 $104.43 $104.79 $46.10 7,992
2017-12-07 $103.98 $104.45 $103.98 $104.22 $45.85 12,386
2017-12-06 $104.36 $104.45 $104.15 $104.15 $45.81 9,020
2017-12-05 $105.06 $105.14 $104.39 $104.39 $45.92 15,396
2017-12-04 $105.30 $105.66 $105.30 $105.33 $46.33 321,820
2017-12-01 $104.15 $104.62 $103.04 $104.21 $45.84 16,368
2017-11-30 $103.82 $104.77 $103.82 $104.21 $45.84 9,124
2017-11-29 $102.90 $103.72 $102.90 $103.47 $45.52 5,076
2017-11-28 $101.38 $102.49 $101.38 $102.49 $45.08 7,588
2017-11-27 $101.28 $101.34 $101.18 $101.25 $44.54 7,482
2017-11-24 $101.50 $101.50 $101.40 $101.47 $44.64 2,282
2017-11-22 $101.41 $101.41 $101.28 $101.37 $44.59 5,230
2017-11-21 $101.25 $101.48 $101.25 $101.37 $44.59 4,104
2017-11-20 $100.98 $101.11 $100.97 $101.00 $44.43 6,112
2017-11-17 $100.83 $100.89 $100.75 $100.75 $44.32 8,036
2017-11-16 $100.90 $101.26 $100.72 $101.06 $44.46 25,518
2017-11-15 $100.11 $100.35 $99.87 $100.15 $44.06 10,374
2017-11-14 $100.62 $100.68 $100.48 $100.57 $44.24 16,486
2017-11-13 $100.88 $100.98 $100.84 $100.88 $44.38 11,588
2017-11-10 $100.69 $100.81 $100.66 $100.81 $44.35 28,204
2017-11-09 $100.74 $100.90 $100.27 $100.86 $44.37 34,940
2017-11-08 $101.04 $101.12 $100.85 $101.06 $44.46 7,930
2017-11-07 $101.43 $101.50 $100.97 $101.02 $44.44 13,572
2017-11-06 $101.44 $101.49 $101.34 $101.44 $44.62 50,220
2017-11-03 $101.72 $101.80 $101.52 $101.70 $44.74 3,430
2017-11-02 $101.51 $101.79 $101.05 $101.79 $44.78 13,062
2017-11-01 $101.67 $101.79 $101.48 $101.58 $44.68 10,786
2017-10-31 $101.25 $101.30 $101.16 $101.25 $44.54 10,390
2017-10-30 $101.47 $101.58 $101.10 $101.10 $44.47 29,250
2017-10-27 $101.70 $101.85 $101.39 $101.82 $44.79 22,928
2017-10-26 $101.81 $101.99 $101.73 $101.74 $44.75 11,724
2017-10-25 $102.12 $102.12 $101.26 $101.45 $44.63 27,130
2017-10-24 $102.12 $102.22 $102.05 $102.12 $44.92 8,450
2017-10-23 $102.15 $102.15 $101.85 $101.87 $44.81 89,340
2017-10-20 $101.72 $101.93 $101.65 $101.93 $44.84 17,476
2017-10-19 $100.82 $101.40 $100.82 $101.35 $44.58 12,194
2017-10-18 $101.20 $101.29 $101.11 $101.27 $44.55 11,116
2017-10-17 $101.03 $101.03 $100.69 $100.86 $44.37 6,152
2017-10-16 $100.95 $101.09 $100.87 $101.00 $44.43 19,038
2017-10-13 $100.68 $100.95 $100.68 $100.92 $44.40 4,290
2017-10-12 $101.31 $101.31 $100.76 $100.79 $44.34 8,838
2017-10-11 $101.46 $101.52 $101.36 $101.44 $44.62 78,780
2017-10-10 $101.37 $101.58 $101.32 $101.50 $44.65 21,374
2017-10-09 $101.15 $101.15 $100.97 $101.00 $44.43 9,070
2017-10-06 $101.07 $101.07 $100.82 $100.96 $44.41 5,300
2017-10-05 $100.76 $101.26 $100.76 $101.16 $44.50 5,378
2017-10-04 $100.64 $100.93 $100.64 $100.68 $44.29 6,856
2017-10-03 $100.45 $100.67 $100.40 $100.65 $44.28 13,948
2017-10-02 $99.86 $100.32 $99.75 $100.32 $44.13 6,310
2017-09-29 $99.46 $99.67 $99.37 $99.61 $43.82 10,174
2017-09-28 $99.20 $99.51 $99.20 $99.45 $43.75 13,376
2017-09-27 $99.48 $99.56 $99.12 $99.37 $43.71 27,366
2017-09-26 $99.18 $99.27 $99.12 $99.12 $43.60 12,566
2017-09-25 $99.66 $99.99 $99.52 $99.89 $43.66 36,960
2017-09-22 $99.38 $99.64 $99.18 $99.64 $43.56 6,130
2017-09-21 $99.56 $99.64 $99.48 $99.62 $43.55 53,208
2017-09-20 $99.42 $99.62 $99.40 $99.59 $43.53 5,670
2017-09-19 $98.96 $99.42 $98.96 $99.41 $43.45 18,176
2017-09-18 $98.50 $98.95 $98.50 $98.92 $43.24 33,574
2017-09-15 $98.21 $98.39 $98.13 $98.38 $43.00 8,070
2017-09-14 $97.95 $98.12 $97.94 $98.06 $42.86 32,414
2017-09-13 $97.60 $97.96 $97.60 $97.96 $42.82 26,686
2017-09-12 $97.00 $97.83 $97.00 $97.73 $42.72 7,176
2017-09-11 $96.75 $97.10 $96.64 $97.06 $42.43 8,818
2017-09-08 $95.75 $96.03 $95.75 $95.96 $41.95 8,238
2017-09-07 $96.52 $96.52 $95.81 $95.92 $41.93 22,824
2017-09-06 $96.53 $96.64 $96.41 $96.50 $42.18 15,248
2017-09-05 $96.81 $96.81 $96.04 $96.11 $42.01 5,636
2017-09-01 $96.97 $97.32 $96.97 $97.19 $42.48 4,674
2017-08-31 $96.78 $96.92 $96.68 $96.77 $42.30 11,516
2017-08-30 $96.24 $96.55 $96.24 $96.52 $42.19 117,404
2017-08-29 $95.78 $96.18 $95.72 $96.18 $42.04 5,898
2017-08-28 $96.62 $96.62 $96.12 $96.12 $42.02 3,158
2017-08-25 $96.46 $96.70 $96.46 $96.62 $42.24 11,354
2017-08-24 $96.28 $96.38 $96.10 $96.10 $42.01 4,274
2017-08-23 $95.99 $96.51 $95.99 $96.27 $42.08 7,918
2017-08-22 $95.88 $96.34 $95.88 $96.31 $42.10 10,702
2017-08-21 $95.54 $95.61 $95.45 $95.53 $41.76 11,932
2017-08-18 $95.39 $95.71 $95.29 $95.61 $41.79 6,910
2017-08-17 $96.72 $96.72 $95.61 $95.61 $41.79 6,060
2017-08-16 $97.28 $97.39 $97.01 $97.05 $42.42 3,102
2017-08-15 $97.21 $97.25 $97.11 $97.18 $42.48 7,910
2017-08-14 $96.65 $97.04 $96.64 $97.01 $42.41 7,810
2017-08-11 $96.35 $96.43 $96.12 $96.17 $42.04 7,772
2017-08-10 $97.13 $97.13 $96.43 $96.43 $42.15 8,532
2017-08-09 $97.09 $97.43 $97.09 $97.41 $42.58 5,822
2017-08-08 $97.64 $98.11 $97.40 $97.40 $42.58 4,624
2017-08-07 $97.57 $97.69 $97.54 $97.65 $42.69 8,568
2017-08-04 $97.73 $97.76 $97.61 $97.72 $42.72 4,974
2017-08-03 $97.59 $97.66 $97.46 $97.49 $42.62 51,496
2017-08-02 $97.63 $97.63 $97.40 $97.50 $42.62 6,008
2017-08-01 $97.65 $97.69 $97.45 $97.62 $42.67 9,728
2017-07-31 $97.23 $97.58 $97.23 $97.49 $42.62 20,948
2017-07-28 $97.02 $97.15 $96.86 $97.10 $42.44 5,154
2017-07-27 $97.02 $97.26 $96.98 $97.20 $42.49 6,620
2017-07-26 $97.02 $97.02 $96.73 $96.73 $42.28 6,706
2017-07-25 $96.82 $97.01 $96.73 $96.75 $42.29 13,620
2017-07-24 $96.39 $96.39 $96.19 $96.20 $42.05 18,588
2017-07-21 $96.23 $96.32 $96.13 $96.28 $42.09 11,146
2017-07-20 $96.40 $96.57 $96.40 $96.49 $42.18 2,582
2017-07-19 $96.12 $96.34 $96.07 $96.34 $42.11 11,198
2017-07-18 $96.07 $96.07 $95.74 $95.94 $41.94 7,010
2017-07-17 $96.09 $96.32 $96.09 $96.13 $42.02 12,712
2017-07-14 $95.84 $96.29 $95.84 $96.21 $42.06 3,466
2017-07-13 $96.02 $96.02 $95.82 $96.00 $41.96 6,116
2017-07-12 $95.87 $96.00 $95.86 $95.86 $41.90 6,070
2017-07-11 $95.71 $95.71 $95.13 $95.43 $41.71 64,066
2017-07-10 $95.58 $95.84 $95.58 $95.66 $41.82 13,696
2017-07-07 $95.72 $95.88 $95.49 $95.79 $41.87 19,004
2017-07-06 $96.12 $96.21 $95.57 $95.58 $41.78 13,186
2017-07-05 $96.78 $96.78 $96.04 $96.38 $42.13 56,604
2017-07-03 $96.45 $96.75 $96.45 $96.50 $42.18 2,018
2017-06-30 $96.12 $96.12 $95.63 $96.00 $41.96 8,140
2017-06-29 $96.28 $96.38 $95.57 $95.65 $41.81 11,922
2017-06-28 $95.77 $96.12 $95.77 $96.04 $41.98 14,820
2017-06-27 $95.57 $95.79 $95.36 $95.37 $41.69 15,104
2017-06-26 $96.05 $96.36 $96.05 $96.29 $41.83 12,058
2017-06-23 $96.04 $96.06 $95.74 $95.80 $41.62 7,894
2017-06-22 $96.11 $96.18 $95.91 $95.98 $41.69 7,552
2017-06-21 $96.37 $96.55 $95.85 $96.12 $41.75 5,100
2017-06-20 $96.82 $96.94 $96.63 $96.64 $41.98 10,246
2017-06-19 $96.71 $97.05 $96.71 $97.05 $42.16 16,312
2017-06-16 $96.52 $96.52 $96.06 $96.23 $41.80 7,204
2017-06-15 $96.32 $96.46 $96.32 $96.39 $41.87 7,512
2017-06-14 $96.40 $96.71 $96.13 $96.71 $42.01 8,156
2017-06-13 $96.67 $96.78 $96.58 $96.66 $41.99 16,652
2017-06-12 $96.46 $96.82 $96.35 $96.49 $41.92 42,444
2017-06-09 $95.66 $96.47 $95.66 $96.47 $41.91 29,634
2017-06-08 $95.10 $95.45 $95.07 $95.14 $41.33 12,954
2017-06-07 $94.92 $95.22 $94.85 $95.22 $41.36 12,830
2017-06-06 $94.71 $95.10 $94.71 $95.00 $41.27 22,414
2017-06-05 $94.88 $95.24 $94.88 $95.11 $41.32 22,912
2017-06-02 $95.25 $95.30 $95.02 $95.14 $41.33 10,752
2017-06-01 $94.86 $95.28 $94.59 $95.28 $41.39 21,462
2017-05-31 $94.46 $94.54 $94.31 $94.54 $41.07 8,262
2017-05-30 $94.71 $94.99 $94.71 $94.81 $41.19 126,448
2017-05-26 $94.85 $95.06 $94.70 $95.02 $41.28 7,144
2017-05-25 $94.98 $95.30 $94.98 $94.98 $41.26 7,236
2017-05-24 $95.05 $95.05 $94.77 $94.90 $41.23 7,866
2017-05-23 $94.78 $95.05 $94.64 $94.86 $41.21 24,160
2017-05-22 $94.35 $94.53 $94.16 $94.47 $41.04 17,144
2017-05-19 $93.80 $94.53 $93.80 $94.16 $40.90 15,610
2017-05-18 $93.14 $93.78 $93.14 $93.71 $40.71 28,476
2017-05-17 $94.29 $94.29 $93.42 $93.42 $40.58 17,372
2017-05-16 $95.35 $95.35 $95.01 $95.18 $41.35 90,996
2017-05-15 $95.27 $95.32 $95.14 $95.27 $41.39 7,844
2017-05-12 $94.92 $94.92 $94.57 $94.71 $41.14 6,566
2017-05-11 $95.23 $95.23 $94.71 $95.08 $41.30 26,378
2017-05-10 $94.91 $95.27 $94.91 $95.27 $41.39 9,276
2017-05-09 $95.58 $95.58 $94.78 $94.95 $41.25 12,324
2017-05-08 $95.46 $95.46 $95.22 $95.28 $41.39 81,416
2017-05-05 $95.10 $95.46 $95.09 $95.46 $41.47 84,662
2017-05-04 $95.19 $95.20 $94.81 $94.97 $41.26 125,484
2017-05-03 $94.91 $95.14 $94.83 $95.03 $41.28 241,806
2017-05-02 $95.05 $95.10 $94.85 $94.93 $41.24 12,514
2017-05-01 $95.29 $95.33 $95.00 $95.27 $41.38 22,284
2017-04-28 $95.66 $95.66 $95.05 $95.05 $41.29 9,070
2017-04-27 $95.86 $95.86 $95.40 $95.66 $41.56 19,954
2017-04-26 $95.79 $96.33 $95.79 $96.00 $41.70 9,652
2017-04-25 $95.74 $96.13 $95.74 $96.04 $41.72 9,590
2017-04-24 $95.07 $95.43 $95.06 $95.20 $41.36 12,144
2017-04-21 $94.64 $94.64 $94.20 $94.25 $40.94 4,864
2017-04-20 $94.01 $94.70 $94.01 $94.67 $41.13 10,362
2017-04-19 $94.82 $94.82 $94.00 $94.00 $40.83 23,858
2017-04-18 $94.81 $94.81 $94.31 $94.65 $41.12 14,074
2017-04-17 $94.15 $94.90 $94.15 $94.90 $41.23 9,190
2017-04-13 $94.72 $94.91 $94.14 $94.20 $40.92 11,152
2017-04-12 $95.07 $95.13 $94.96 $95.01 $41.27 6,476
2017-04-11 $95.22 $95.22 $94.59 $94.98 $41.26 41,822
2017-04-10 $95.43 $95.75 $95.25 $95.34 $41.42 12,682
2017-04-07 $95.50 $95.78 $95.29 $95.36 $41.43 9,178
2017-04-06 $95.39 $95.79 $95.20 $95.54 $41.50 25,238
2017-04-05 $96.33 $96.61 $95.38 $95.48 $41.48 15,756
2017-04-04 $95.58 $95.82 $95.48 $95.82 $41.63 17,120
2017-04-03 $96.05 $96.05 $95.05 $95.70 $41.57 46,386
2017-03-31 $96.26 $96.32 $95.88 $96.20 $41.79 11,414
2017-03-30 $95.79 $96.48 $95.79 $96.34 $41.85 13,738
2017-03-29 $95.68 $95.99 $95.59 $95.71 $41.58 34,184
2017-03-28 $95.14 $95.96 $94.92 $95.91 $41.66 32,772
2017-03-27 $94.33 $95.07 $94.25 $95.05 $41.29 11,240
2017-03-24 $95.56 $95.74 $94.85 $95.23 $41.37 57,030
2017-03-23 $95.88 $96.74 $95.88 $95.99 $41.46 31,300
2017-03-22 $95.92 $96.08 $95.71 $95.98 $41.45 11,374
2017-03-21 $97.72 $97.73 $96.04 $96.07 $41.49 7,546
2017-03-20 $97.83 $97.89 $97.58 $97.63 $42.16 17,208
2017-03-17 $98.54 $98.57 $97.92 $97.99 $42.32 12,024
2017-03-16 $98.55 $98.67 $98.19 $98.19 $42.41 69,620
2017-03-15 $97.88 $98.37 $97.88 $98.37 $42.48 25,818
2017-03-14 $97.48 $97.69 $97.43 $97.69 $42.19 7,198
2017-03-13 $98.02 $98.02 $97.83 $97.97 $42.31 18,074
2017-03-10 $98.13 $98.13 $97.70 $97.89 $42.28 18,804
2017-03-09 $97.63 $97.94 $97.42 $97.74 $42.21 47,962
2017-03-08 $98.15 $98.15 $97.61 $97.62 $42.16 13,936
2017-03-07 $98.31 $98.34 $97.99 $98.03 $42.34 12,154
2017-03-06 $98.41 $98.54 $98.25 $98.42 $42.51 16,964
2017-03-03 $98.73 $98.90 $98.57 $98.83 $42.68 16,836
2017-03-02 $99.35 $99.35 $98.69 $98.69 $42.62 16,398
2017-03-01 $98.78 $99.69 $98.78 $99.41 $42.93 17,182
2017-02-28 $97.76 $97.97 $97.64 $97.87 $42.27 13,878
2017-02-27 $97.79 $98.15 $97.79 $98.03 $42.34 16,078
2017-02-24 $97.72 $97.82 $97.49 $97.82 $42.25 18,332
2017-02-23 $98.10 $98.14 $97.71 $97.95 $42.30 12,272
2017-02-22 $97.77 $97.85 $97.68 $97.77 $42.23 9,522
2017-02-21 $97.60 $97.92 $97.48 $97.87 $42.27 11,158
2017-02-17 $96.92 $97.23 $96.83 $97.23 $41.99 23,542
2017-02-16 $97.11 $97.29 $96.89 $97.19 $41.97 18,574
2017-02-15 $96.52 $97.28 $96.52 $97.16 $41.96 35,552
2017-02-14 $96.00 $96.67 $95.96 $96.64 $41.74 24,608
2017-02-13 $96.02 $96.26 $96.00 $96.19 $41.54 9,952
2017-02-10 $95.57 $95.73 $95.39 $95.62 $41.30 6,360
2017-02-09 $94.86 $95.47 $94.86 $95.40 $41.20 69,676
2017-02-08 $94.79 $94.79 $94.28 $94.64 $40.87 12,920
2017-02-07 $95.26 $95.26 $94.87 $94.90 $40.98 46,116
2017-02-06 $95.07 $95.23 $94.93 $94.99 $41.03 30,694
2017-02-03 $94.71 $95.30 $94.71 $95.21 $41.12 20,358
2017-02-02 $93.91 $94.24 $93.87 $94.22 $40.69 9,494
2017-02-01 $94.59 $94.66 $93.96 $94.15 $40.66 29,750
2017-01-31 $94.24 $94.32 $93.93 $94.31 $40.73 26,816
2017-01-30 $94.55 $94.55 $93.98 $94.40 $40.77 45,232
2017-01-27 $95.79 $95.79 $94.95 $94.96 $41.01 17,424
2017-01-26 $95.22 $95.34 $95.10 $95.24 $41.13 24,044
2017-01-25 $94.81 $95.30 $94.81 $95.19 $41.11 31,576
2017-01-24 $93.86 $94.54 $93.86 $94.35 $40.75 46,050
2017-01-23 $94.16 $94.16 $93.56 $93.83 $40.52 43,928
2017-01-20 $94.03 $94.38 $93.92 $94.05 $40.62 22,448
2017-01-19 $94.03 $94.03 $93.36 $93.47 $40.37 19,650
2017-01-18 $93.64 $93.94 $93.64 $93.93 $40.57 60,398
2017-01-17 $94.03 $94.15 $93.59 $93.78 $40.50 51,702
2017-01-13 $94.70 $94.77 $94.26 $94.42 $40.78 17,912
2017-01-12 $94.73 $94.73 $93.80 $94.29 $40.72 112,162
2017-01-11 $94.53 $94.57 $94.18 $94.32 $40.74 12,964
2017-01-10 $94.31 $94.85 $94.23 $94.36 $40.75 237,896
2017-01-09 $94.51 $94.62 $94.38 $94.38 $40.76 8,582
2017-01-06 $95.32 $95.32 $94.70 $95.02 $41.04 7,360
2017-01-05 $95.57 $95.57 $94.82 $95.01 $41.03 13,272
2017-01-04 $95.27 $95.54 $95.27 $95.54 $41.26 34,304
2017-01-03 $94.63 $95.21 $94.56 $95.09 $41.07 70,096
2016-12-30 $94.31 $94.52 $93.99 $94.11 $40.65 8,630
2016-12-29 $94.63 $94.63 $94.23 $94.36 $40.75 77,108
2016-12-28 $95.64 $95.64 $94.44 $94.50 $40.81 49,074
2016-12-27 $95.33 $95.42 $95.16 $95.16 $41.10 80,868
2016-12-23 $95.01 $95.16 $95.01 $95.12 $41.08 14,146
2016-12-22 $94.93 $95.14 $94.90 $95.13 $41.09 32,072
2016-12-21 $95.35 $95.35 $95.13 $95.13 $41.08 9,976
2016-12-20 $96.06 $96.09 $95.81 $96.02 $41.17 49,948
2016-12-19 $95.76 $95.76 $95.30 $95.59 $40.98 42,008
2016-12-16 $96.10 $96.10 $95.36 $95.45 $40.92 11,440
2016-12-15 $95.01 $95.97 $95.01 $95.63 $41.00 18,214
2016-12-14 $95.51 $96.03 $94.86 $94.97 $40.71 35,240
2016-12-13 $95.65 $96.10 $95.54 $95.88 $41.10 38,190
2016-12-12 $95.48 $95.76 $95.26 $95.26 $40.84 14,272
2016-12-09 $94.71 $95.28 $94.55 $95.28 $40.85 19,952
2016-12-08 $94.29 $94.83 $94.26 $94.56 $40.54 25,116
2016-12-07 $92.98 $94.35 $92.98 $94.35 $40.45 30,192
2016-12-06 $92.58 $92.93 $92.44 $92.85 $39.81 14,682
2016-12-05 $92.68 $92.72 $92.40 $92.58 $39.69 12,270
2016-12-02 $92.20 $92.37 $91.94 $92.12 $39.49 16,076
2016-12-01 $92.39 $92.57 $92.14 $92.15 $39.51 12,588
2016-11-30 $92.00 $92.34 $91.97 $91.97 $39.43 14,682
2016-11-29 $91.47 $91.69 $91.31 $91.49 $39.22 17,714
2016-11-28 $91.91 $91.91 $91.54 $91.61 $39.27 38,370
2016-11-25 $91.69 $91.99 $91.69 $91.99 $39.44 4,540
2016-11-23 $91.39 $91.57 $91.25 $91.52 $39.24 18,614
2016-11-22 $91.13 $91.30 $90.90 $91.29 $39.14 18,592
2016-11-21 $90.60 $90.98 $90.60 $90.98 $39.00 24,484
2016-11-18 $90.60 $90.60 $90.18 $90.33 $38.73 10,448
2016-11-17 $90.42 $90.42 $90.15 $90.29 $38.71 30,862
2016-11-16 $90.47 $90.56 $90.18 $90.33 $38.73 16,890
2016-11-15 $90.18 $91.02 $90.18 $90.98 $39.00 24,524
2016-11-14 $89.93 $90.44 $89.88 $90.28 $38.70 23,726
2016-11-11 $89.89 $89.89 $89.32 $89.69 $38.45 23,740
2016-11-10 $89.73 $90.29 $89.53 $90.03 $38.60 22,602
2016-11-09 $87.54 $89.56 $87.54 $89.28 $38.28 21,640
2016-11-08 $87.14 $87.78 $87.09 $87.57 $37.54 29,322
2016-11-07 $86.70 $87.22 $86.47 $87.21 $37.39 28,738
2016-11-04 $85.80 $85.98 $85.51 $85.58 $36.69 13,314
2016-11-03 $86.02 $86.23 $85.69 $85.81 $36.79 28,444
2016-11-02 $86.32 $86.40 $85.85 $86.09 $36.91 15,028
2016-11-01 $87.04 $87.05 $85.97 $86.46 $37.07 19,588
2016-10-31 $87.26 $87.26 $87.09 $87.11 $37.34 5,444
2016-10-28 $87.41 $87.45 $86.66 $86.97 $37.28 14,610
2016-10-27 $87.49 $87.49 $87.15 $87.27 $37.41 6,854
2016-10-26 $86.71 $87.31 $86.71 $87.23 $37.39 8,794
2016-10-25 $87.16 $87.16 $86.92 $87.06 $37.32 13,056
2016-10-24 $86.96 $86.96 $86.71 $86.95 $37.28 7,540
2016-10-21 $86.48 $86.82 $86.33 $86.63 $37.14 17,754
2016-10-20 $87.48 $87.48 $86.84 $87.05 $37.32 7,912
2016-10-19 $87.34 $87.69 $87.27 $87.45 $37.49 9,410
2016-10-18 $87.36 $87.36 $87.02 $87.16 $37.37 9,494
2016-10-17 $86.83 $86.91 $86.64 $86.79 $37.21 10,538
2016-10-14 $87.35 $87.59 $86.93 $86.93 $37.27 30,290
2016-10-13 $86.38 $87.18 $86.38 $86.96 $37.28 30,480
2016-10-12 $87.28 $87.48 $87.12 $87.22 $37.39 23,406
2016-10-11 $87.87 $87.87 $87.05 $87.29 $37.42 44,882
2016-10-10 $88.28 $88.41 $88.21 $88.25 $37.83 6,128
2016-10-07 $87.75 $87.85 $87.37 $87.85 $37.66 24,912
2016-10-06 $88.00 $88.00 $87.60 $87.93 $37.70 23,124
2016-10-05 $87.57 $88.07 $87.57 $87.99 $37.72 35,666
2016-10-04 $87.82 $87.90 $87.11 $87.23 $37.40 44,558
2016-10-03 $88.04 $88.04 $87.55 $87.85 $37.66 15,552
2016-09-30 $87.94 $88.39 $87.88 $88.14 $37.79 26,502
2016-09-29 $88.16 $88.26 $87.25 $87.43 $37.48 35,832
2016-09-28 $87.92 $88.24 $87.29 $88.22 $37.82 9,772
2016-09-27 $86.86 $87.52 $86.86 $87.32 $37.43 9,136
2016-09-26 $87.72 $87.72 $86.96 $86.98 $37.29 10,562
2016-09-23 $88.84 $88.86 $88.54 $88.63 $37.72 37,576
2016-09-22 $88.92 $89.00 $88.72 $88.87 $37.83 40,246
2016-09-21 $87.93 $88.51 $87.64 $88.49 $37.67 23,946
2016-09-20 $88.10 $88.10 $87.61 $87.61 $37.29 27,890
2016-09-19 $87.69 $88.02 $87.46 $87.62 $37.29 16,086
2016-09-16 $87.87 $87.87 $87.23 $87.45 $37.22 20,212
2016-09-15 $87.22 $88.22 $87.02 $88.03 $37.47 14,500
2016-09-14 $87.56 $88.09 $87.04 $87.18 $37.11 20,026
2016-09-13 $88.29 $88.29 $87.39 $87.65 $37.31 23,222
2016-09-12 $87.72 $89.16 $87.69 $89.15 $37.95 175,754
2016-09-09 $89.31 $89.31 $87.94 $87.94 $37.43 17,448
2016-09-08 $89.68 $90.05 $89.68 $90.02 $38.32 18,112
2016-09-07 $89.71 $89.84 $89.59 $89.77 $38.21 19,250
2016-09-06 $89.93 $89.93 $89.40 $89.68 $38.17 17,656
2016-09-02 $89.67 $89.67 $89.30 $89.47 $38.08 9,410
2016-09-01 $89.07 $89.07 $88.56 $89.02 $37.89 13,706
2016-08-31 $89.23 $89.23 $88.66 $89.10 $37.92 28,484
2016-08-30 $89.39 $89.39 $89.05 $89.17 $37.95 9,182
2016-08-29 $88.69 $89.35 $88.69 $89.26 $37.99 7,208
2016-08-26 $89.00 $89.42 $88.38 $88.52 $37.68 13,450
2016-08-25 $88.71 $89.00 $88.71 $88.91 $37.84 8,806
2016-08-24 $88.91 $89.15 $88.87 $88.87 $37.83 14,802
2016-08-23 $89.13 $89.24 $89.03 $89.08 $37.92 35,108
2016-08-22 $88.75 $88.95 $88.67 $88.88 $37.83 9,748
2016-08-19 $89.25 $89.25 $88.88 $89.04 $37.90 8,884
2016-08-18 $89.26 $89.26 $88.93 $89.26 $37.99 13,674
2016-08-17 $88.56 $89.05 $88.45 $88.98 $37.87 17,226
2016-08-16 $88.85 $88.94 $88.81 $88.85 $37.82 10,762
2016-08-15 $89.26 $89.26 $89.04 $89.07 $37.91 13,034
2016-08-12 $88.99 $88.99 $88.69 $88.82 $37.81 23,182
2016-08-11 $88.63 $89.01 $88.63 $88.93 $37.85 14,636
2016-08-10 $88.87 $88.87 $88.30 $88.31 $37.59 13,590
2016-08-09 $88.95 $88.96 $88.65 $88.78 $37.79 9,896
2016-08-08 $88.89 $88.89 $88.75 $88.82 $37.81 9,024
2016-08-05 $88.32 $88.74 $88.32 $88.74 $37.77 12,244
2016-08-04 $87.80 $88.00 $87.64 $87.77 $37.36 19,344
2016-08-03 $87.54 $87.82 $87.54 $87.81 $37.38 7,754
2016-08-02 $87.77 $87.77 $87.13 $87.48 $37.23 7,290
2016-08-01 $88.46 $88.46 $87.79 $87.84 $37.39 10,888
2016-07-29 $87.96 $88.60 $87.96 $88.44 $37.64 7,466
2016-07-28 $88.23 $88.47 $87.97 $88.47 $37.66 8,102
2016-07-27 $88.99 $88.99 $88.32 $88.54 $37.69 19,378
2016-07-26 $88.85 $88.97 $88.69 $88.87 $37.83 7,492
2016-07-25 $89.08 $89.08 $88.78 $88.85 $37.82 10,080
2016-07-22 $89.15 $89.35 $89.00 $89.35 $38.03 4,182
2016-07-21 $89.36 $89.36 $88.77 $88.77 $37.78 13,612
2016-07-20 $89.40 $89.40 $88.96 $89.24 $37.98 12,998
2016-07-19 $89.01 $89.01 $88.87 $89.01 $37.89 5,672
2016-07-18 $89.42 $89.42 $89.18 $89.29 $38.01 12,750
2016-07-15 $89.21 $89.39 $89.00 $89.17 $37.95 12,598
2016-07-14 $89.28 $89.46 $89.17 $89.28 $38.00 27,000
2016-07-13 $88.63 $88.64 $88.40 $88.64 $37.73 12,922
2016-07-12 $88.43 $88.69 $88.43 $88.56 $37.69 8,648
2016-07-11 $88.01 $88.19 $87.77 $88.01 $37.46 19,552
2016-07-08 $87.29 $87.72 $87.17 $87.65 $37.31 25,058
2016-07-07 $86.71 $87.06 $86.01 $86.40 $36.78 7,634
2016-07-06 $86.23 $86.70 $85.67 $86.62 $36.87 6,302
2016-07-05 $86.48 $86.49 $86.05 $86.33 $36.75 10,964
2016-07-01 $86.81 $87.00 $86.78 $87.00 $37.03 9,400
2016-06-30 $85.95 $86.71 $85.95 $86.71 $36.91 10,556
2016-06-29 $84.86 $85.60 $84.86 $85.54 $36.41 20,764
2016-06-28 $83.55 $84.05 $83.26 $84.05 $35.78 20,514
2016-06-27 $84.48 $84.48 $82.48 $82.84 $35.26 17,366
2016-06-24 $84.60 $85.63 $84.00 $84.51 $35.97 47,826
2016-06-23 $86.76 $87.04 $86.76 $86.96 $37.01 6,504
2016-06-22 $86.35 $86.54 $86.04 $86.07 $36.63 6,914
2016-06-21 $85.90 $86.43 $85.90 $86.33 $36.74 10,074
2016-06-20 $86.98 $87.08 $86.74 $86.74 $36.65 9,108
2016-06-17 $85.97 $86.26 $85.74 $86.17 $36.41 6,174
2016-06-16 $85.36 $86.15 $85.01 $86.15 $36.40 18,370
2016-06-15 $86.15 $86.25 $85.80 $85.80 $36.26 3,180
2016-06-14 $85.58 $85.93 $85.58 $85.93 $36.31 4,304
2016-06-13 $86.30 $86.84 $86.23 $86.23 $36.44 5,758
2016-06-10 $86.66 $87.04 $86.44 $86.57 $36.58 13,462
2016-06-09 $86.97 $87.40 $86.94 $87.40 $36.93 38,046
2016-06-08 $87.50 $87.62 $87.32 $87.49 $36.97 29,012
2016-06-07 $86.93 $87.49 $86.93 $87.22 $36.86 20,526
2016-06-06 $86.48 $87.01 $86.48 $86.90 $36.72 19,452
2016-06-03 $86.02 $86.28 $86.02 $86.13 $36.39 21,452
2016-06-02 $85.99 $86.42 $85.99 $86.42 $36.52 6,982
2016-06-01 $85.82 $86.38 $85.82 $86.38 $36.50 26,218
2016-05-31 $86.75 $86.75 $85.94 $86.31 $36.47 15,970
2016-05-27 $86.16 $86.28 $86.11 $86.11 $36.39 4,500
2016-05-26 $86.15 $86.15 $85.92 $86.00 $36.34 9,510
2016-05-25 $85.32 $86.27 $85.32 $86.07 $36.37 6,830
2016-05-24 $85.06 $85.30 $84.99 $85.18 $35.99 72,738
2016-05-23 $84.18 $84.52 $84.17 $84.22 $35.59 9,034
2016-05-20 $84.51 $84.54 $84.26 $84.32 $35.63 5,794
2016-05-19 $83.95 $84.10 $83.35 $84.06 $35.52 23,190
2016-05-18 $83.72 $84.71 $83.72 $83.88 $35.44 37,350
2016-05-17 $84.75 $84.77 $84.00 $84.19 $35.57 36,434
2016-05-16 $84.36 $85.04 $84.36 $84.79 $35.83 20,526
2016-05-13 $84.98 $85.03 $83.98 $84.08 $35.53 38,058
2016-05-12 $85.00 $85.23 $84.64 $85.03 $35.93 38,752
2016-05-11 $85.18 $85.30 $84.82 $84.82 $35.84 38,324
2016-05-10 $84.83 $85.29 $84.83 $85.29 $36.04 36,924
2016-05-09 $84.21 $84.40 $84.17 $84.30 $35.62 17,638
2016-05-06 $84.08 $84.51 $83.86 $84.40 $35.66 15,512
2016-05-05 $84.46 $84.48 $83.94 $84.04 $35.51 11,902
2016-05-04 $84.48 $84.48 $83.99 $84.24 $35.60 15,952
2016-05-03 $85.10 $85.10 $84.40 $84.75 $35.81 18,906
2016-05-02 $85.15 $85.54 $85.15 $85.54 $36.14 4,440
2016-04-29 $85.23 $85.23 $84.79 $84.85 $35.85 4,062
2016-04-28 $85.86 $86.18 $85.47 $85.47 $36.12 9,588
2016-04-27 $85.91 $86.40 $85.88 $86.31 $36.47 11,506
2016-04-26 $85.66 $85.70 $85.42 $85.44 $36.10 34,472
2016-04-25 $85.04 $85.25 $84.86 $85.21 $36.01 14,726
2016-04-22 $85.26 $85.58 $85.17 $85.58 $36.16 25,830
2016-04-21 $85.52 $85.52 $84.99 $85.12 $35.97 7,310
2016-04-20 $85.77 $86.04 $85.64 $85.94 $36.31 8,360
2016-04-19 $85.61 $85.85 $85.54 $85.75 $36.23 8,076
2016-04-18 $84.90 $85.27 $84.90 $85.26 $36.03 28,018
2016-04-15 $84.87 $84.87 $84.49 $84.60 $35.75 16,032
2016-04-14 $84.62 $84.96 $84.62 $84.69 $35.79 11,120
2016-04-13 $84.38 $84.74 $84.31 $84.70 $35.79 25,098
2016-04-12 $83.27 $84.02 $83.17 $84.02 $35.50 12,302
2016-04-11 $83.97 $83.97 $83.13 $83.15 $35.14 107,528
2016-04-08 $83.85 $83.86 $83.29 $83.29 $35.19 13,168
2016-04-07 $83.18 $83.28 $82.80 $82.99 $35.07 19,736
2016-04-06 $83.16 $83.86 $83.09 $83.86 $35.44 17,100
2016-04-05 $83.42 $83.44 $83.04 $83.04 $35.09 27,074
2016-04-04 $84.00 $84.00 $83.78 $83.88 $35.44 7,166
2016-04-01 $83.37 $84.25 $83.37 $84.25 $35.60 27,338
2016-03-31 $84.33 $84.33 $83.91 $83.91 $35.46 25,324
2016-03-30 $84.26 $84.37 $84.10 $84.19 $35.57 11,130
2016-03-29 $83.28 $83.81 $83.00 $83.81 $35.41 9,032
2016-03-28 $83.61 $83.61 $83.14 $83.42 $35.25 17,440
2016-03-24 $82.85 $83.32 $82.85 $83.27 $35.19 12,252
2016-03-23 $83.76 $83.80 $83.30 $83.40 $35.24 8,796
2016-03-22 $84.43 $84.94 $84.34 $84.55 $35.46 21,322
2016-03-21 $84.42 $84.86 $84.42 $84.86 $35.59 8,212
2016-03-18 $84.98 $84.98 $84.54 $84.75 $35.54 36,264
2016-03-17 $83.46 $84.60 $83.46 $84.53 $35.45 19,624
2016-03-16 $83.04 $83.56 $82.82 $83.55 $35.04 17,262
2016-03-15 $82.46 $82.92 $82.46 $82.86 $34.75 3,644
2016-03-14 $83.05 $83.28 $82.87 $83.12 $34.86 8,344
2016-03-11 $83.00 $83.31 $83.00 $83.31 $34.94 4,906
2016-03-10 $82.58 $82.68 $81.56 $81.85 $34.33 5,118
2016-03-09 $82.25 $82.50 $82.08 $82.08 $34.42 2,918
2016-03-08 $82.42 $82.42 $81.90 $81.90 $34.35 15,948
2016-03-07 $82.04 $82.69 $82.04 $82.65 $34.66 7,636
2016-03-04 $81.95 $82.58 $81.85 $82.28 $34.50 36,610
2016-03-03 $81.44 $81.85 $81.22 $81.84 $34.32 12,828
2016-03-02 $80.55 $81.29 $80.55 $81.29 $34.09 8,380
2016-03-01 $79.60 $80.63 $79.44 $80.63 $33.81 12,594
2016-02-29 $79.62 $79.90 $79.03 $79.03 $33.14 9,630
2016-02-26 $80.59 $80.59 $79.79 $79.79 $33.46 23,692
2016-02-25 $79.42 $79.82 $79.19 $79.82 $33.47 3,860
2016-02-24 $78.36 $78.96 $78.36 $78.88 $33.08 8,858
2016-02-23 $79.56 $79.56 $79.00 $79.00 $33.13 6,384
2016-02-22 $80.00 $80.06 $79.91 $80.06 $33.57 11,900
2016-02-19 $78.97 $79.02 $78.67 $78.95 $33.11 21,270
2016-02-18 $79.75 $79.75 $79.16 $79.34 $33.27 38,538
2016-02-17 $78.87 $79.50 $78.86 $79.50 $33.34 9,412
2016-02-16 $78.16 $78.35 $77.55 $78.35 $32.86 15,636
2016-02-12 $76.48 $77.39 $76.41 $77.39 $32.45 15,972
2016-02-11 $76.10 $76.15 $75.02 $75.66 $31.73 18,982
2016-02-10 $77.53 $77.72 $76.72 $76.73 $32.18 29,054
2016-02-09 $76.48 $77.62 $76.48 $77.25 $32.40 16,576
2016-02-08 $77.06 $77.63 $76.49 $77.47 $32.49 348,344
2016-02-05 $78.31 $78.36 $77.65 $77.99 $32.71 17,948
2016-02-04 $77.87 $78.79 $77.78 $78.44 $32.89 37,700
2016-02-03 $77.80 $78.24 $76.30 $78.09 $32.75 84,976
2016-02-02 $77.68 $77.68 $77.09 $77.33 $32.43 28,968
2016-02-01 $78.49 $78.93 $77.93 $78.64 $32.98 50,668
2016-01-29 $77.57 $78.92 $77.57 $78.90 $33.09 42,858
2016-01-28 $77.08 $77.40 $76.51 $77.22 $32.38 24,688
2016-01-27 $76.57 $77.71 $76.20 $76.64 $32.14 32,046
2016-01-26 $76.01 $76.90 $76.01 $76.86 $32.23 21,276
2016-01-25 $76.65 $76.65 $75.56 $75.56 $31.69 13,902
2016-01-22 $76.86 $76.88 $76.26 $76.88 $32.24 63,994
2016-01-21 $75.03 $76.23 $74.70 $75.54 $31.68 85,310
2016-01-20 $74.86 $75.22 $73.42 $74.90 $31.41 23,488
2016-01-19 $76.99 $76.99 $75.58 $76.37 $32.03 50,060
2016-01-15 $75.79 $76.30 $75.38 $76.17 $31.94 32,412
2016-01-14 $76.93 $78.39 $76.68 $77.89 $32.66 368,106
2016-01-13 $78.32 $78.32 $76.44 $76.48 $32.07 18,680
2016-01-12 $78.26 $78.28 $76.96 $77.87 $32.66 30,590
2016-01-11 $77.67 $77.78 $77.00 $77.55 $32.52 26,580
2016-01-08 $78.78 $78.78 $77.34 $77.36 $32.44 17,870
2016-01-07 $78.69 $79.52 $78.17 $78.36 $32.86 10,670
2016-01-06 $80.31 $80.31 $79.65 $79.90 $33.51 9,116
2016-01-05 $81.06 $81.20 $80.49 $81.17 $34.04 103,516
2016-01-04 $80.41 $80.90 $79.93 $80.90 $33.93 43,262
2015-12-31 $82.13 $82.31 $81.76 $81.76 $34.29 29,306
2015-12-30 $82.85 $82.85 $82.43 $82.43 $34.57 9,184
2015-12-29 $82.85 $83.11 $82.80 $83.06 $34.83 34,456
2015-12-28 $82.14 $82.25 $82.01 $82.25 $34.49 14,772
2015-12-24 $82.65 $82.83 $82.57 $82.83 $34.74 8,556
2015-12-23 $83.19 $83.47 $83.11 $83.46 $34.73 22,472
2015-12-22 $81.71 $82.20 $81.37 $82.19 $34.20 245,878
2015-12-21 $81.26 $81.35 $80.72 $81.35 $33.85 34,172
2015-12-18 $81.90 $81.90 $80.79 $80.83 $33.63 35,038
2015-12-17 $83.49 $83.49 $82.13 $82.13 $34.17 25,786
2015-12-16 $82.69 $83.46 $82.34 $83.33 $34.67 48,530
2015-12-15 $81.38 $82.35 $81.38 $82.11 $34.17 22,176
2015-12-14 $80.48 $80.81 $79.92 $80.73 $33.59 91,360
2015-12-11 $81.08 $81.08 $80.31 $80.32 $33.42 7,734
2015-12-10 $81.72 $82.41 $81.68 $81.92 $34.08 78,610
2015-12-09 $81.96 $82.78 $81.28 $81.82 $34.05 34,616
2015-12-08 $82.26 $82.54 $81.85 $82.02 $34.13 18,036
2015-12-07 $83.21 $83.21 $82.46 $82.85 $34.47 34,122
2015-12-04 $82.12 $83.63 $82.12 $83.47 $34.73 21,146
2015-12-03 $83.45 $83.45 $81.76 $81.97 $34.11 53,244
2015-12-02 $84.18 $84.21 $82.98 $83.08 $34.57 47,502
2015-12-01 $84.04 $84.33 $83.79 $84.33 $35.09 30,936
2015-11-30 $83.60 $83.84 $83.46 $83.53 $34.76 249,678
2015-11-27 $83.63 $83.73 $83.51 $83.72 $34.84 5,476
2015-11-25 $83.93 $83.93 $83.43 $83.60 $34.79 10,162
2015-11-24 $83.05 $83.85 $82.91 $83.67 $34.81 36,976
2015-11-23 $83.43 $83.62 $83.32 $83.38 $34.69 15,938
2015-11-20 $84.01 $84.05 $83.51 $83.52 $34.75 9,248
2015-11-19 $83.44 $83.73 $83.42 $83.72 $34.84 7,300
2015-11-18 $82.87 $83.52 $82.85 $83.52 $34.75 6,150
2015-11-17 $82.74 $83.00 $82.32 $82.40 $34.29 35,968
2015-11-16 $81.74 $82.60 $81.52 $82.60 $34.37 9,760
2015-11-13 $81.67 $81.85 $81.19 $81.21 $33.79 12,928
2015-11-12 $82.68 $82.68 $81.90 $81.91 $34.08 8,220
2015-11-11 $83.70 $83.70 $83.26 $83.29 $34.65 2,224
2015-11-10 $83.14 $83.45 $82.97 $83.38 $34.69 5,988
2015-11-09 $83.90 $83.90 $83.03 $83.39 $34.70 10,376
2015-11-06 $84.12 $84.12 $83.59 $83.96 $34.93 13,460
2015-11-05 $84.32 $84.32 $83.84 $84.19 $35.03 9,642
2015-11-04 $84.87 $84.87 $84.08 $84.24 $35.05 21,190
2015-11-03 $84.06 $84.72 $84.05 $84.45 $35.14 10,414
2015-11-02 $83.36 $84.21 $83.28 $84.17 $35.02 9,564
2015-10-30 $83.35 $83.65 $83.17 $83.17 $34.61 28,020
2015-10-29 $83.46 $83.60 $83.27 $83.41 $34.71 77,650
2015-10-28 $82.72 $83.67 $82.72 $83.67 $34.81 8,516
2015-10-27 $82.63 $82.70 $82.25 $82.53 $34.34 21,198
2015-10-26 $83.46 $83.46 $82.98 $82.98 $34.53 21,002
2015-10-23 $83.58 $83.67 $83.26 $83.46 $34.73 11,558
2015-10-22 $81.89 $83.22 $81.89 $83.07 $34.56 14,214
2015-10-21 $81.99 $82.20 $81.54 $81.54 $33.93 13,114
2015-10-20 $81.74 $82.11 $81.65 $81.87 $34.07 26,166
2015-10-19 $81.91 $81.99 $81.78 $81.78 $34.03 7,130
2015-10-16 $82.08 $82.28 $81.90 $82.28 $34.24 35,184
2015-10-15 $80.80 $81.73 $80.80 $81.73 $34.01 4,876
2015-10-14 $80.75 $80.92 $80.51 $80.51 $33.50 3,786
2015-10-13 $81.04 $81.44 $80.86 $80.90 $33.66 15,002
2015-10-12 $81.40 $81.40 $81.19 $81.28 $33.82 11,056
2015-10-09 $81.54 $81.62 $81.31 $81.46 $33.89 14,038
2015-10-08 $80.66 $81.86 $80.64 $81.74 $34.01 30,166
2015-10-07 $80.80 $81.02 $80.16 $80.98 $33.69 23,750
2015-10-06 $80.02 $80.48 $79.82 $80.19 $33.37 40,456
2015-10-05 $78.88 $80.07 $78.88 $80.01 $33.29 16,662
2015-10-02 $76.25 $78.02 $76.18 $78.02 $32.46 32,158
2015-10-01 $77.39 $77.62 $76.39 $76.80 $31.95 45,564
2015-09-30 $76.74 $77.18 $76.44 $77.17 $32.11 23,988
2015-09-29 $75.57 $75.91 $75.37 $75.69 $31.49 11,704
2015-09-28 $76.55 $76.55 $75.49 $75.49 $31.41 24,762
2015-09-25 $77.22 $77.56 $76.90 $77.10 $32.08 22,198
2015-09-24 $76.76 $77.45 $76.40 $77.32 $31.91 45,132
2015-09-23 $77.72 $77.72 $77.12 $77.32 $31.91 12,264
2015-09-22 $77.37 $77.64 $77.16 $77.55 $32.00 22,942
2015-09-21 $78.38 $78.78 $78.17 $78.42 $32.36 11,836
2015-09-18 $78.70 $78.70 $77.83 $77.87 $32.13 11,254
2015-09-17 $79.88 $80.84 $79.45 $79.49 $32.80 13,838
2015-09-16 $79.33 $80.03 $79.33 $80.00 $33.01 8,826
2015-09-15 $78.38 $79.31 $78.38 $79.15 $32.66 27,810
2015-09-14 $78.36 $78.36 $77.94 $78.03 $32.20 23,272
2015-09-11 $77.87 $78.15 $77.73 $78.15 $32.25 4,168
2015-09-10 $77.72 $78.60 $77.72 $78.22 $32.28 18,148
2015-09-09 $79.83 $79.83 $77.81 $77.81 $32.11 19,196
2015-09-08 $78.36 $78.99 $78.12 $78.98 $32.59 25,652
2015-09-04 $77.77 $77.77 $76.69 $77.40 $31.94 28,344
2015-09-03 $78.27 $79.28 $78.27 $78.51 $32.40 23,494
2015-09-02 $77.65 $77.81 $77.24 $77.65 $32.04 14,048
2015-09-01 $78.65 $78.65 $76.84 $77.00 $31.77 26,654
2015-08-31 $79.23 $79.65 $78.81 $79.65 $32.87 16,932
2015-08-28 $79.38 $79.70 $79.38 $79.60 $32.85 26,588
2015-08-27 $78.98 $79.58 $78.49 $79.40 $32.76 28,316
2015-08-26 $77.26 $77.45 $75.67 $77.31 $31.90 58,736
2015-08-25 $77.08 $79.24 $74.83 $74.85 $30.89 65,974

iShares Morningstar Value ETF (ILCV) News Headlines

Recent iShares Morningstar Value ETF (ILCV) News
Similar Companies to iShares Morningstar Value ETF (ILCV) 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.