iShares Core 10+ Year USD Bond ETF (ILTB) Exchange: NYSE ARCA

Data as of May 2, 2025

$49.31 ($0.22) 0.45%

iShares Core 10+ Year USD Bond ETF - Daily Information
Click for more stock information on iShares Core 10+ Year USD Bond ETF.
Daily Information Data
Date May 2, 2025
Open $49.01
Previous Close $49.31
High $49.35
Low $48.94
Adjusted Open $49.01
Previous Adjusted Close $49.31
Adjusted High $49.35
Adjusted Low $48.94

About iShares Core 10+ Year USD Bond ETF (ILTB)

The Fund seeks to track the investment results of the Bloomberg Barclays U.S. Universal 10+ Year Index (the “Underlying Index”), which measures the performance of U.S. dollar-denominated taxable bonds that are rated either investment-grade or high yield (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) with remaining maturities greater than ten years. The Underlying Index includes U.S. Treasury bonds, government-related bonds (i.e., U.S. and non-U.S. agencies, sovereign, quasi-sovereign, supranational and local authority debt), investment-grade and high yield U.S. corporate bonds, Eurodollar bonds (i.e., U.S. dollar-denominated bonds issued by foreign issuers outside the U.S.), bonds registered with the SEC or exempt from registration at the time of issuance, or offered pursuant to Rule 144A under the Securities Act of 1933, as amended (the “1933 Act”) with or without registration rights (“Rule 144A Bonds”) and emerging market bonds. The Underlying Index is a subset of the Bloomberg Barclays U.S. Universal Index.As of February 29, 2020, a significant portion of the Underlying Index is represented by treasury securities. The components of the Underlying Index are likely to change over time. The securities in the Underlying Index must have at least 10 years remaining to maturity, or at least 10 years remaining to the first call date in the case of callable perpetual securities. In addition, the securities in the Underlying Index must be denominated in U.S. dollars and be non-convertible. Excluded from the Underlying Index are tax-exempt municipal securities, coupon issues that have been stripped from bonds, structured notes and private placements (excluding Rule 144A Bonds). The Underlying Index is market capitalization-weighted and is rebalanced on the last day of the month.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Historical Stock Data for iShares Core 10+ Year USD Bond ETF (ILTB)

Date Open High Low Close Adj.Close Volume
2025-04-28 $49.01 $49.35 $48.94 $49.31 $49.31 75,456
2025-04-25 $49.05 $49.18 $48.96 $49.09 $49.09 28,511
2025-04-24 $48.57 $48.79 $48.53 $48.75 $48.75 47,820
2025-04-23 $48.97 $49.04 $48.13 $48.21 $48.21 50,982
2025-04-22 $47.93 $48.01 $47.76 $47.78 $47.78 47,845
2025-04-21 $47.84 $47.95 $47.46 $47.46 $47.46 49,466
2025-04-17 $48.47 $48.53 $48.18 $48.25 $48.25 61,102
2025-04-16 $48.30 $48.58 $48.19 $48.48 $48.48 160,340
2025-04-15 $48.01 $48.44 $48.01 $48.32 $48.32 20,166
2025-04-14 $48.12 $48.17 $47.76 $48.04 $48.04 50,376
2025-04-11 $47.23 $47.76 $46.62 $47.69 $47.69 146,562
2025-04-10 $48.12 $48.33 $47.42 $47.52 $47.52 94,370
2025-04-09 $47.29 $48.84 $46.78 $48.83 $48.83 157,867
2025-04-08 $48.87 $49.05 $47.86 $47.96 $47.96 47,658
2025-04-07 $49.65 $49.76 $48.80 $49.08 $49.08 126,752
2025-04-04 $50.53 $50.71 $49.84 $50.22 $50.22 94,891
2025-04-03 $50.37 $50.58 $50.13 $50.15 $50.15 58,000
2025-04-02 $50.25 $50.28 $49.80 $50.08 $50.08 105,077
2025-04-01 $49.98 $50.23 $49.98 $50.02 $50.02 322,536
2025-03-31 $50.02 $50.02 $49.63 $50.00 $49.80 39,726
2025-03-28 $49.58 $49.71 $49.57 $49.68 $49.68 20,887
2025-03-27 $49.21 $49.23 $49.09 $49.18 $49.18 18,466
2025-03-26 $49.45 $49.48 $49.31 $49.34 $49.34 33,392
2025-03-25 $49.53 $49.78 $49.53 $49.67 $49.67 62,861
2025-03-24 $49.81 $49.81 $49.58 $49.60 $49.60 39,169
2025-03-21 $50.25 $50.25 $49.93 $50.02 $50.02 18,562
2025-03-20 $50.65 $50.66 $50.18 $50.26 $50.26 34,858
2025-03-19 $49.92 $50.31 $49.84 $50.26 $50.26 39,974
2025-03-18 $49.68 $50.13 $49.68 $49.94 $49.94 167,455
2025-03-17 $49.95 $50.16 $49.81 $49.84 $49.84 92,851
2025-03-14 $49.66 $49.79 $49.62 $49.66 $49.66 46,860
2025-03-13 $49.30 $49.80 $49.27 $49.78 $49.78 24,676
2025-03-12 $49.60 $49.71 $49.48 $49.52 $49.52 104,441
2025-03-11 $50.05 $50.17 $49.68 $49.72 $49.72 33,713
2025-03-10 $50.14 $50.37 $50.10 $50.14 $50.14 60,343
2025-03-07 $50.23 $50.23 $49.73 $49.77 $49.77 77,302
2025-03-06 $49.96 $50.06 $49.62 $49.89 $49.89 99,667
2025-03-05 $50.50 $50.52 $50.08 $50.15 $50.15 36,854
2025-03-04 $50.66 $50.79 $50.35 $50.43 $50.43 234,904
2025-03-03 $50.32 $50.78 $50.32 $50.78 $50.78 71,687
2025-02-28 $50.55 $50.79 $50.42 $50.79 $50.60 27,136
2025-02-27 $50.40 $50.50 $50.30 $50.36 $50.17 27,312
2025-02-26 $50.47 $50.72 $50.34 $50.67 $50.48 23,225
2025-02-25 $50.30 $50.46 $50.26 $50.43 $50.24 159,548
2025-02-24 $49.53 $49.85 $49.53 $49.79 $49.60 34,147
2025-02-21 $49.39 $49.79 $49.29 $49.63 $49.44 28,954
2025-02-20 $49.19 $49.35 $49.19 $49.30 $49.11 24,281
2025-02-19 $49.02 $49.22 $48.94 $49.10 $48.92 54,994
2025-02-18 $49.45 $49.45 $49.05 $49.07 $48.88 31,252
2025-02-14 $49.56 $49.70 $49.44 $49.53 $49.34 29,324
2025-02-13 $48.98 $49.35 $48.98 $49.26 $49.07 38,224
2025-02-12 $48.56 $48.74 $48.41 $48.65 $48.46 33,064
2025-02-11 $49.09 $49.16 $49.04 $49.10 $48.92 19,548
2025-02-10 $49.45 $49.53 $49.26 $49.34 $49.15 38,025
2025-02-07 $49.37 $49.50 $49.28 $49.34 $49.15 67,294
2025-02-06 $49.75 $49.86 $49.57 $49.73 $49.54 53,565
2025-02-05 $49.55 $49.86 $49.54 $49.72 $49.53 125,008
2025-02-04 $48.74 $49.15 $48.74 $49.10 $48.91 39,914
2025-02-03 $48.92 $49.31 $48.86 $48.96 $48.77 28,409
2025-01-31 $49.22 $49.38 $48.81 $48.95 $48.56 182,163
2025-01-30 $49.24 $49.36 $49.15 $49.23 $48.84 39,227
2025-01-29 $49.24 $49.26 $48.89 $49.08 $48.69 28,557
2025-01-28 $48.99 $49.13 $48.89 $49.11 $48.72 50,748
2025-01-27 $49.11 $49.27 $48.96 $49.21 $48.82 44,490
2025-01-24 $48.49 $48.76 $48.49 $48.72 $48.33 24,794
2025-01-23 $48.55 $48.61 $48.44 $48.60 $48.22 43,763
2025-01-22 $48.96 $49.07 $48.75 $48.76 $48.37 140,960
2025-01-21 $48.79 $49.01 $48.79 $48.94 $48.55 284,446
2025-01-17 $48.58 $48.71 $48.51 $48.54 $48.54 31,537
2025-01-16 $48.34 $48.60 $48.19 $48.48 $48.48 44,321
2025-01-15 $48.37 $48.49 $48.23 $48.35 $48.35 41,500
2025-01-14 $47.57 $47.69 $47.41 $47.59 $47.59 62,099
2025-01-13 $47.74 $47.74 $47.50 $47.64 $47.64 66,338
2025-01-10 $47.45 $47.89 $47.45 $47.75 $47.75 98,351
2025-01-08 $47.82 $48.13 $47.75 $48.08 $48.08 30,385
2025-01-07 $48.28 $48.30 $47.92 $47.97 $47.97 61,662
2025-01-06 $48.44 $48.53 $48.33 $48.37 $48.37 32,101
2025-01-03 $48.77 $48.83 $48.53 $48.58 $48.58 32,409
2025-01-02 $48.84 $48.91 $48.49 $48.67 $48.67 22,775
2024-12-31 $48.92 $49.02 $48.56 $48.65 $48.65 44,163
2024-12-30 $48.83 $48.85 $48.73 $48.77 $48.77 47,098
2024-12-27 $48.69 $48.75 $48.50 $48.50 $48.50 30,202
2024-12-26 $48.54 $48.88 $48.54 $48.81 $48.81 51,906
2024-12-24 $48.46 $48.81 $48.41 $48.80 $48.80 36,842
2024-12-23 $48.92 $48.93 $48.57 $48.65 $48.65 53,278
2024-12-20 $48.99 $49.24 $48.83 $48.93 $48.93 61,152
2024-12-19 $48.81 $48.90 $48.51 $48.68 $48.68 84,507
2024-12-18 $49.76 $49.94 $49.11 $49.14 $49.14 116,215
2024-12-17 $50.04 $50.21 $50.02 $50.09 $49.89 61,655
2024-12-16 $50.15 $50.15 $49.92 $50.09 $49.89 33,642
2024-12-13 $50.25 $50.27 $49.92 $49.98 $49.77 59,139
2024-12-12 $50.65 $50.70 $50.35 $50.37 $50.17 37,962
2024-12-11 $51.26 $51.30 $50.85 $50.90 $50.69 24,393
2024-12-10 $51.16 $51.31 $51.10 $51.22 $51.01 54,031
2024-12-09 $51.51 $51.51 $51.34 $51.41 $51.20 42,146
2024-12-06 $51.79 $51.81 $51.50 $51.69 $51.69 22,052
2024-12-05 $51.33 $51.61 $51.33 $51.55 $51.55 35,367
2024-12-04 $50.89 $51.53 $50.89 $51.51 $51.51 38,140
2024-12-03 $51.50 $51.50 $51.08 $51.13 $51.13 59,577
2024-12-02 $51.17 $51.56 $51.03 $51.38 $51.38 57,295
2024-11-29 $51.30 $51.47 $51.30 $51.47 $51.27 12,662
2024-11-27 $50.98 $51.18 $50.89 $51.01 $50.81 31,630
2024-11-26 $50.72 $50.81 $50.61 $50.77 $50.57 62,670
2024-11-25 $50.76 $51.02 $50.70 $50.97 $50.77 57,882
2024-11-22 $49.98 $50.06 $49.85 $49.94 $49.75 44,550
2024-11-21 $50.13 $50.23 $49.83 $49.93 $49.74 72,578
2024-11-20 $49.82 $50.10 $49.82 $49.96 $49.77 43,964
2024-11-19 $50.09 $50.25 $50.03 $50.11 $49.92 362,438
2024-11-18 $49.64 $50.06 $49.59 $49.92 $49.73 450,874
2024-11-15 $49.65 $50.02 $49.46 $49.84 $49.65 46,839
2024-11-14 $50.03 $50.17 $49.84 $49.92 $49.73 76,264
2024-11-13 $50.46 $50.46 $49.66 $49.76 $49.57 65,853
2024-11-12 $50.41 $50.60 $49.87 $50.02 $49.83 54,555
2024-11-11 $50.81 $50.82 $50.58 $50.75 $50.55 45,278
2024-11-08 $50.69 $50.93 $50.63 $50.88 $50.68 86,626
2024-11-07 $50.10 $50.69 $50.04 $50.44 $50.25 50,340
2024-11-06 $49.57 $50.01 $49.50 $49.77 $49.58 97,342
2024-11-05 $50.24 $50.77 $50.20 $50.69 $50.49 34,052
2024-11-04 $50.49 $50.59 $50.19 $50.34 $50.15 129,529
2024-11-01 $50.48 $50.60 $49.79 $49.85 $49.65 81,203
2024-10-31 $50.53 $50.76 $50.38 $50.56 $50.16 39,740
2024-10-30 $50.89 $51.08 $50.56 $50.58 $50.18 69,115
2024-10-29 $50.20 $50.61 $50.11 $50.57 $50.17 48,125
2024-10-28 $50.68 $50.68 $50.31 $50.48 $50.08 70,158
2024-10-25 $50.96 $50.98 $50.51 $50.57 $50.17 51,338
2024-10-24 $50.62 $50.91 $50.52 $50.79 $50.39 27,746
2024-10-23 $50.46 $50.79 $50.39 $50.51 $50.11 48,290
2024-10-22 $50.86 $50.86 $50.54 $50.71 $50.31 119,496
2024-10-21 $51.08 $51.11 $50.60 $50.71 $50.31 143,160
2024-10-18 $51.61 $51.69 $51.47 $51.47 $51.06 46,822
2024-10-17 $51.69 $51.73 $51.44 $51.48 $51.07 80,228
2024-10-16 $52.12 $52.22 $52.05 $52.06 $51.65 87,931
2024-10-15 $51.73 $51.96 $51.72 $51.93 $51.52 37,032
2024-10-14 $51.14 $51.46 $51.14 $51.45 $51.04 74,066
2024-10-11 $51.29 $51.59 $51.29 $51.43 $51.03 77,358
2024-10-10 $51.44 $51.56 $51.22 $51.50 $51.09 68,484
2024-10-09 $51.68 $51.83 $51.53 $51.66 $51.25 73,717
2024-10-08 $51.61 $51.89 $51.59 $51.85 $51.44 59,340
2024-10-07 $51.90 $52.01 $51.68 $51.68 $51.27 61,224
2024-10-04 $52.11 $52.27 $52.02 $52.15 $51.74 167,533
2024-10-03 $52.88 $52.92 $52.52 $52.53 $52.12 203,696
2024-10-02 $52.86 $53.09 $52.72 $53.03 $52.61 299,800
2024-10-01 $53.42 $53.56 $53.19 $53.31 $52.89 79,303
2024-09-30 $53.41 $53.43 $53.10 $53.27 $52.66 44,898
2024-09-27 $53.30 $53.45 $53.17 $53.42 $52.80 39,705
2024-09-26 $53.16 $53.18 $52.86 $53.06 $52.45 35,588
2024-09-25 $53.21 $53.25 $53.00 $53.00 $52.39 37,998
2024-09-24 $53.11 $53.51 $53.05 $53.42 $52.80 28,896
2024-09-23 $53.26 $53.64 $53.19 $53.35 $52.74 421,710
2024-09-20 $53.41 $53.60 $53.32 $53.48 $52.86 57,870
2024-09-19 $53.42 $53.62 $53.27 $53.52 $52.90 32,191
2024-09-18 $53.83 $54.13 $53.55 $53.60 $52.98 55,637
2024-09-17 $54.25 $54.32 $53.98 $54.07 $53.45 59,573
2024-09-16 $53.82 $54.21 $53.76 $54.14 $53.52 73,819
2024-09-13 $53.69 $53.86 $53.61 $53.79 $53.17 42,491
2024-09-12 $53.58 $53.65 $53.40 $53.52 $52.90 37,770
2024-09-11 $53.51 $53.78 $53.49 $53.63 $53.01 47,517
2024-09-10 $53.33 $53.68 $53.29 $53.58 $52.96 31,548
2024-09-09 $53.13 $53.47 $53.07 $53.33 $52.72 65,735
2024-09-06 $53.20 $53.65 $53.08 $53.35 $53.35 86,005
2024-09-05 $53.06 $53.27 $52.87 $53.22 $53.22 153,916
2024-09-04 $52.40 $52.97 $52.40 $52.87 $52.87 306,981
2024-09-03 $52.39 $52.62 $52.26 $52.42 $52.42 159,824
2024-08-30 $52.56 $52.67 $52.12 $52.21 $52.01 31,909
2024-08-29 $52.46 $52.58 $52.29 $52.45 $52.45 46,601
2024-08-28 $52.76 $52.79 $52.59 $52.62 $52.62 47,769
2024-08-27 $52.52 $52.81 $52.33 $52.79 $52.79 49,473
2024-08-26 $53.07 $53.18 $52.83 $52.84 $52.84 75,796
2024-08-23 $52.76 $52.98 $52.65 $52.97 $52.97 46,123
2024-08-22 $52.75 $52.79 $52.35 $52.58 $52.58 180,235
2024-08-21 $52.85 $53.15 $52.71 $53.00 $53.00 100,186
2024-08-20 $52.69 $52.87 $52.64 $52.82 $52.82 34,106
2024-08-19 $52.35 $52.65 $52.35 $52.55 $52.55 26,121
2024-08-16 $52.27 $52.38 $52.17 $52.36 $52.36 49,871
2024-08-15 $51.95 $52.21 $51.79 $52.15 $52.15 35,173
2024-08-14 $52.29 $52.58 $52.25 $52.47 $52.47 61,103
2024-08-13 $52.01 $52.17 $51.90 $52.17 $52.17 39,738
2024-08-12 $51.48 $51.78 $51.39 $51.67 $51.67 26,688
2024-08-09 $51.68 $51.68 $51.48 $51.61 $51.61 32,103
2024-08-08 $51.07 $51.19 $50.93 $51.14 $51.14 73,713
2024-08-07 $51.43 $51.63 $51.12 $51.22 $51.22 103,692
2024-08-06 $52.15 $52.19 $51.53 $51.53 $51.53 117,669
2024-08-05 $52.56 $52.67 $52.01 $52.16 $52.16 157,257
2024-08-02 $51.85 $52.33 $51.82 $52.28 $52.28 244,044
2024-08-01 $51.27 $51.52 $51.12 $51.32 $51.32 73,152
2024-07-31 $51.10 $51.19 $50.89 $51.19 $50.99 241,875
2024-07-30 $50.80 $50.80 $50.52 $50.67 $50.47 103,286
2024-07-29 $50.71 $50.71 $50.47 $50.63 $50.43 106,866
2024-07-26 $50.41 $50.50 $50.31 $50.50 $50.30 69,458
2024-07-25 $49.99 $50.20 $49.96 $50.06 $49.86 406,849
2024-07-24 $50.35 $50.35 $49.76 $49.76 $49.56 55,016
2024-07-23 $50.40 $50.48 $50.21 $50.27 $50.27 171,580
2024-07-22 $50.64 $50.65 $50.19 $50.29 $50.29 49,023
2024-07-19 $50.46 $50.53 $50.35 $50.43 $50.43 74,034
2024-07-18 $50.77 $50.96 $50.63 $50.63 $50.63 51,441
2024-07-17 $50.81 $51.07 $50.52 $50.98 $50.98 41,312
2024-07-16 $50.67 $51.00 $50.64 $51.00 $51.00 92,323
2024-07-15 $50.61 $50.66 $50.43 $50.46 $50.46 69,108
2024-07-12 $50.77 $50.90 $50.70 $50.84 $50.84 68,042
2024-07-11 $50.75 $50.91 $50.68 $50.70 $50.70 34,293
2024-07-10 $50.15 $50.33 $50.13 $50.27 $50.27 51,070
2024-07-09 $50.19 $50.20 $49.96 $50.11 $50.11 101,613
2024-07-08 $50.28 $50.40 $50.21 $50.30 $50.30 108,197
2024-07-05 $50.11 $50.31 $49.97 $50.22 $50.22 36,227
2024-07-03 $49.60 $49.97 $49.58 $49.90 $49.90 68,446
2024-07-02 $49.31 $49.35 $49.08 $49.27 $49.27 111,243
2024-07-01 $49.22 $49.24 $48.89 $48.89 $48.89 75,053
2024-06-28 $50.48 $50.79 $49.71 $49.71 $49.51 65,798
2024-06-27 $50.47 $50.51 $50.33 $50.37 $50.17 61,798
2024-06-26 $50.29 $50.37 $50.22 $50.22 $50.02 46,498
2024-06-25 $50.74 $50.86 $50.65 $50.85 $50.65 60,410
2024-06-24 $50.73 $50.77 $50.60 $50.73 $50.73 37,086
2024-06-21 $50.75 $50.81 $50.53 $50.64 $50.64 52,797
2024-06-20 $50.45 $50.68 $50.43 $50.59 $50.59 80,056
2024-06-18 $50.67 $50.96 $50.63 $50.90 $50.90 25,026
2024-06-17 $50.45 $50.59 $50.34 $50.58 $50.58 31,146
2024-06-14 $50.88 $51.02 $50.81 $50.91 $50.91 29,098
2024-06-13 $50.59 $50.83 $50.39 $50.70 $50.70 22,933
2024-06-12 $50.48 $50.74 $50.25 $50.29 $50.29 59,572
2024-06-11 $49.58 $49.93 $49.55 $49.91 $49.91 40,600
2024-06-10 $49.49 $49.59 $49.43 $49.55 $49.55 34,777
2024-06-07 $49.84 $49.91 $49.64 $49.64 $49.64 31,738
2024-06-06 $50.38 $50.55 $50.36 $50.37 $50.37 247,826
2024-06-05 $50.41 $50.60 $50.14 $50.60 $50.60 111,321
2024-06-04 $50.10 $50.28 $49.99 $50.24 $50.24 282,946
2024-06-03 $49.49 $49.85 $49.49 $49.85 $49.85 44,917
2024-05-31 $49.51 $49.57 $49.37 $49.51 $49.51 31,112
2024-05-30 $49.08 $49.22 $49.02 $49.15 $49.15 35,953
2024-05-29 $48.95 $48.95 $48.61 $48.75 $48.75 67,592
2024-05-28 $49.73 $49.73 $49.19 $49.25 $49.25 30,167
2024-05-24 $49.58 $49.76 $49.51 $49.73 $49.73 20,309
2024-05-23 $49.91 $49.91 $49.47 $49.55 $49.55 33,228
2024-05-22 $49.77 $49.94 $49.75 $49.89 $49.89 42,227
2024-05-21 $49.99 $50.01 $49.87 $49.90 $49.90 31,278
2024-05-20 $49.75 $49.81 $49.70 $49.78 $49.78 30,877
2024-05-17 $49.99 $50.02 $49.79 $49.80 $49.80 329,215
2024-05-16 $50.30 $50.30 $50.01 $50.04 $50.04 262,693
2024-05-15 $50.05 $50.21 $49.86 $50.12 $50.12 92,098
2024-05-14 $49.51 $49.55 $49.34 $49.47 $49.47 85,117
2024-05-13 $49.43 $49.45 $49.25 $49.27 $49.27 58,537
2024-05-10 $49.29 $49.35 $49.14 $49.20 $49.20 34,983
2024-05-09 $49.17 $49.50 $49.10 $49.39 $49.39 60,283
2024-05-08 $49.27 $49.38 $49.22 $49.23 $49.23 41,585
2024-05-07 $49.61 $49.74 $49.42 $49.48 $49.48 65,042
2024-05-06 $49.19 $49.32 $49.11 $49.28 $49.28 51,961
2024-05-03 $49.16 $49.22 $48.90 $49.07 $49.07 49,463
2024-05-02 $48.34 $48.71 $48.20 $48.65 $48.65 73,163
2024-05-01 $48.35 $48.70 $48.20 $48.50 $48.50 61,866
2024-04-30 $48.44 $48.53 $48.22 $48.26 $48.06 190,510
2024-04-29 $48.56 $48.70 $48.47 $48.70 $48.50 60,091
2024-04-26 $48.36 $48.51 $48.27 $48.36 $48.36 181,933
2024-04-25 $47.93 $48.11 $47.81 $48.11 $48.11 108,897
2024-04-24 $48.50 $48.50 $48.16 $48.31 $48.31 196,247
2024-04-23 $48.51 $48.89 $48.42 $48.70 $48.70 206,511
2024-04-22 $48.49 $48.63 $48.41 $48.56 $48.56 278,277
2024-04-19 $48.70 $48.70 $48.45 $48.61 $48.61 51,851
2024-04-18 $48.64 $48.64 $48.34 $48.44 $48.44 229,239
2024-04-17 $48.57 $48.64 $48.34 $48.63 $48.63 57,215
2024-04-16 $48.06 $48.27 $47.96 $48.16 $48.16 268,626
2024-04-15 $48.77 $48.77 $48.29 $48.50 $48.50 92,243
2024-04-12 $49.36 $49.42 $49.15 $49.15 $49.15 54,597
2024-04-11 $49.32 $49.32 $48.90 $49.01 $49.01 356,231
2024-04-10 $49.66 $49.71 $49.14 $49.17 $49.17 110,955
2024-04-09 $50.03 $50.23 $50.03 $50.18 $50.18 35,393
2024-04-08 $49.70 $49.88 $49.68 $49.82 $49.82 39,907
2024-04-05 $49.79 $50.07 $49.78 $49.79 $49.79 48,049
2024-04-04 $50.23 $50.29 $49.99 $50.21 $50.21 45,302
2024-04-03 $49.67 $50.04 $49.56 $49.97 $49.97 58,003
2024-04-02 $49.79 $50.00 $49.59 $50.00 $50.00 65,782
2024-04-01 $50.50 $50.50 $50.10 $50.19 $50.19 62,250
2024-03-28 $51.08 $51.31 $51.02 $51.11 $50.91 97,176
2024-03-27 $50.81 $51.11 $50.77 $51.10 $50.90 39,869
2024-03-26 $50.62 $50.76 $50.53 $50.68 $50.48 45,452
2024-03-25 $50.79 $50.79 $50.60 $50.60 $50.40 41,485
2024-03-22 $51.03 $51.03 $50.79 $50.90 $50.70 76,236
2024-03-21 $50.66 $50.69 $50.41 $50.61 $50.41 54,638
2024-03-20 $50.37 $50.53 $50.10 $50.41 $50.21 87,967
2024-03-19 $50.27 $50.45 $50.23 $50.34 $50.14 236,686
2024-03-18 $50.26 $50.33 $50.12 $50.17 $49.97 242,579
2024-03-15 $50.39 $50.42 $50.23 $50.35 $50.15 344,458
2024-03-14 $50.69 $50.69 $50.27 $50.30 $50.10 379,330
2024-03-13 $50.99 $51.07 $50.86 $50.95 $50.75 321,071
2024-03-12 $51.17 $51.18 $50.95 $51.00 $50.80 761,420
2024-03-11 $51.40 $51.46 $51.28 $51.39 $51.19 37,433
2024-03-08 $51.40 $51.51 $51.32 $51.37 $51.17 252,657
2024-03-07 $51.55 $51.55 $51.22 $51.43 $51.22 65,756
2024-03-06 $51.19 $51.42 $51.15 $51.33 $51.13 39,984
2024-03-05 $51.02 $51.12 $50.91 $51.12 $50.92 39,823
2024-03-04 $50.46 $50.60 $50.42 $50.55 $50.35 35,603
2024-03-01 $50.28 $50.78 $50.04 $50.71 $50.51 1,438,076
2024-02-29 $50.53 $50.76 $50.48 $50.59 $50.20 61,250
2024-02-28 $50.23 $50.39 $50.20 $50.39 $50.00 46,863
2024-02-27 $50.32 $50.42 $50.18 $50.20 $49.81 152,230
2024-02-26 $50.67 $50.67 $50.25 $50.46 $50.07 44,882
2024-02-23 $50.24 $50.70 $50.24 $50.57 $50.57 68,563
2024-02-22 $50.01 $50.18 $50.01 $50.15 $50.15 228,196
2024-02-21 $50.26 $50.26 $49.87 $49.92 $49.92 111,492
2024-02-20 $50.14 $50.32 $50.06 $50.17 $50.17 113,527
2024-02-16 $49.94 $50.14 $49.87 $50.11 $50.11 57,726
2024-02-15 $50.41 $50.47 $50.18 $50.35 $50.35 41,182
2024-02-14 $49.85 $50.11 $49.80 $50.07 $50.07 48,911
2024-02-13 $50.01 $50.06 $49.73 $49.79 $49.79 56,281
2024-02-12 $50.59 $50.63 $50.35 $50.53 $50.53 49,990
2024-02-09 $50.54 $50.59 $50.44 $50.58 $50.58 38,738
2024-02-08 $50.68 $50.80 $50.49 $50.57 $50.57 36,315
2024-02-07 $50.98 $51.21 $50.89 $50.99 $50.99 52,353
2024-02-06 $50.86 $51.20 $50.81 $51.07 $51.07 167,068
2024-02-05 $50.95 $50.99 $50.65 $50.70 $50.70 151,402
2024-02-02 $51.51 $51.70 $51.17 $51.52 $51.52 996,143
2024-02-01 $52.17 $52.58 $52.11 $52.38 $52.38 149,887
2024-01-31 $51.80 $52.04 $51.61 $51.87 $51.68 68,323
2024-01-30 $51.42 $51.60 $51.20 $51.58 $51.39 112,043
2024-01-29 $51.03 $51.38 $50.98 $51.25 $51.06 77,411
2024-01-26 $51.01 $51.01 $50.76 $50.89 $50.70 40,547
2024-01-25 $50.85 $50.98 $50.74 $50.87 $50.68 75,557
2024-01-24 $51.13 $51.13 $50.52 $50.54 $50.35 57,244
2024-01-23 $50.89 $50.89 $50.60 $50.73 $50.54 244,888
2024-01-22 $51.23 $51.28 $51.02 $51.10 $50.91 35,569
2024-01-19 $50.75 $50.90 $50.53 $50.85 $50.66 178,945
2024-01-18 $50.99 $51.01 $50.61 $50.71 $50.52 43,947
2024-01-17 $51.05 $51.18 $50.79 $51.08 $50.89 39,915
2024-01-16 $51.52 $51.56 $50.95 $51.14 $50.95 89,556
2024-01-12 $52.01 $52.17 $51.77 $51.95 $51.76 86,208
2024-01-11 $51.52 $51.97 $51.39 $51.84 $51.65 52,123
2024-01-10 $51.83 $51.84 $51.45 $51.45 $51.26 152,191
2024-01-09 $51.53 $51.71 $51.48 $51.65 $51.46 63,928
2024-01-08 $51.29 $51.74 $51.22 $51.73 $51.54 102,427
2024-01-05 $51.24 $51.82 $51.12 $51.25 $51.06 101,901
2024-01-04 $51.64 $51.72 $51.49 $51.58 $51.39 142,089
2024-01-03 $51.68 $52.18 $51.51 $52.16 $51.97 155,407
2024-01-02 $52.22 $52.33 $52.04 $52.18 $51.99 109,416
2023-12-29 $52.69 $52.85 $52.50 $52.58 $52.39 36,925
2023-12-28 $53.07 $53.25 $52.81 $52.93 $52.73 199,889
2023-12-27 $52.94 $53.25 $52.82 $53.18 $52.98 367,444
2023-12-26 $52.35 $52.51 $52.30 $52.47 $52.28 34,792
2023-12-22 $52.69 $52.69 $52.20 $52.29 $52.29 71,735
2023-12-21 $52.79 $52.81 $52.37 $52.51 $52.51 85,807
2023-12-20 $52.53 $52.67 $52.31 $52.64 $52.64 55,625
2023-12-19 $52.42 $52.82 $52.31 $52.39 $52.39 434,547
2023-12-18 $52.30 $52.30 $52.11 $52.22 $52.22 63,704
2023-12-15 $52.46 $52.64 $52.35 $52.57 $52.57 79,589
2023-12-14 $52.15 $52.63 $52.05 $52.57 $52.57 94,952
2023-12-13 $50.91 $51.85 $50.77 $51.77 $51.57 112,544
2023-12-12 $50.24 $50.66 $50.24 $50.56 $50.37 75,058
2023-12-11 $50.21 $50.37 $50.06 $50.31 $50.12 40,644
2023-12-08 $50.42 $50.52 $50.25 $50.40 $50.21 73,852
2023-12-07 $50.71 $51.07 $50.66 $50.79 $50.60 54,611
2023-12-06 $50.69 $51.03 $50.59 $50.93 $50.74 49,693
2023-12-05 $50.00 $50.47 $50.00 $50.44 $50.25 80,391
2023-12-04 $49.66 $49.78 $49.48 $49.67 $49.67 101,090
2023-12-01 $49.12 $49.94 $49.04 $49.90 $49.90 84,499
2023-11-30 $49.46 $49.59 $49.11 $49.29 $49.29 94,408
2023-11-29 $49.43 $49.71 $49.32 $49.69 $49.69 64,995
2023-11-28 $48.80 $49.09 $48.74 $49.09 $49.09 93,303
2023-11-27 $48.55 $48.93 $48.45 $48.93 $48.93 39,934
2023-11-24 $48.47 $48.50 $48.29 $48.32 $48.32 25,787
2023-11-22 $48.78 $48.86 $48.50 $48.72 $48.72 47,835
2023-11-21 $48.43 $48.56 $48.26 $48.45 $48.45 58,604
2023-11-20 $48.01 $48.50 $48.01 $48.48 $48.48 96,073
2023-11-17 $48.28 $48.36 $48.00 $48.15 $48.15 403,619
2023-11-16 $47.80 $48.05 $47.76 $47.98 $47.98 60,747
2023-11-15 $47.64 $47.64 $47.30 $47.37 $47.37 75,060
2023-11-14 $47.91 $48.03 $47.73 $47.90 $47.90 51,743
2023-11-13 $46.76 $46.99 $46.60 $46.92 $46.92 54,117
2023-11-10 $47.06 $47.12 $46.95 $47.03 $47.03 24,911
2023-11-09 $47.40 $47.40 $46.54 $46.71 $46.71 58,405
2023-11-08 $47.17 $47.64 $47.17 $47.59 $47.59 192,883
2023-11-07 $46.82 $47.23 $46.76 $47.05 $47.05 66,108
2023-11-06 $46.73 $46.73 $46.36 $46.44 $46.44 92,764
2023-11-03 $47.39 $47.48 $46.85 $46.90 $46.90 454,300
2023-11-02 $46.41 $46.66 $46.25 $46.57 $46.57 329,323
2023-11-01 $45.06 $45.68 $45.06 $45.68 $45.68 134,445
2023-10-31 $45.26 $45.43 $45.00 $45.00 $44.81 29,360
2023-10-30 $45.04 $45.26 $44.85 $45.08 $44.89 66,759
2023-10-27 $45.22 $45.37 $45.04 $45.25 $45.25 28,507
2023-10-26 $44.99 $45.47 $44.89 $45.39 $45.39 45,955
2023-10-25 $45.22 $45.22 $44.79 $44.91 $44.91 91,630
2023-10-24 $45.29 $45.69 $45.25 $45.62 $45.62 43,347
2023-10-23 $44.53 $45.46 $44.44 $45.26 $45.26 48,912
2023-10-20 $44.64 $44.86 $44.57 $44.75 $44.75 43,604
2023-10-19 $45.09 $45.34 $44.52 $44.52 $44.52 61,451
2023-10-18 $45.34 $45.37 $45.02 $45.15 $45.15 55,431
2023-10-17 $45.56 $45.78 $45.39 $45.70 $45.70 52,629
2023-10-16 $46.20 $46.20 $46.02 $46.13 $46.13 65,740
2023-10-13 $46.78 $46.78 $46.53 $46.66 $46.66 36,920
2023-10-12 $46.99 $46.99 $46.02 $46.11 $46.11 49,019
2023-10-11 $46.86 $47.04 $46.69 $47.04 $47.04 76,764
2023-10-10 $46.14 $46.59 $45.95 $46.41 $46.41 325,274
2023-10-09 $45.87 $46.47 $45.71 $46.47 $46.47 161,773
2023-10-06 $45.18 $45.86 $45.13 $45.53 $45.53 234,830
2023-10-05 $46.13 $46.13 $45.67 $45.94 $45.94 102,515
2023-10-04 $45.89 $46.17 $45.69 $46.14 $46.14 131,824
2023-10-03 $46.10 $46.20 $45.47 $45.57 $45.57 102,457
2023-10-02 $46.76 $46.82 $46.32 $46.40 $46.40 49,368
2023-09-29 $47.64 $47.72 $47.02 $47.25 $47.06 32,116
2023-09-28 $46.90 $47.28 $46.66 $47.25 $47.06 63,921
2023-09-27 $47.81 $47.81 $47.05 $47.23 $47.04 55,577
2023-09-26 $47.77 $47.79 $47.39 $47.48 $47.29 108,905
2023-09-25 $47.87 $48.01 $47.67 $47.69 $47.49 37,007
2023-09-22 $48.21 $48.62 $48.21 $48.58 $48.38 50,733
2023-09-21 $48.43 $48.43 $48.12 $48.19 $47.99 110,792
2023-09-20 $49.21 $49.35 $49.11 $49.11 $48.91 41,556
2023-09-19 $49.09 $49.19 $48.99 $49.01 $48.81 60,577
2023-09-18 $48.96 $49.25 $48.96 $49.18 $48.98 17,167
2023-09-15 $49.23 $49.23 $49.01 $49.01 $49.01 53,284
2023-09-14 $49.40 $49.45 $49.18 $49.20 $49.20 24,487
2023-09-13 $49.28 $49.54 $49.26 $49.39 $49.39 247,456
2023-09-12 $49.28 $49.38 $49.17 $49.33 $49.33 40,090
2023-09-11 $49.32 $49.40 $49.17 $49.28 $49.28 39,356
2023-09-08 $49.54 $49.74 $49.44 $49.51 $49.51 53,027
2023-09-07 $49.29 $49.41 $49.19 $49.39 $49.39 139,221
2023-09-06 $49.31 $49.32 $49.06 $49.13 $49.13 408,679
2023-09-05 $49.45 $49.45 $49.13 $49.16 $49.16 229,513
2023-09-01 $50.18 $50.18 $49.62 $49.71 $49.71 82,185
2023-08-31 $50.51 $50.66 $50.45 $50.47 $50.27 37,615
2023-08-30 $50.40 $50.46 $50.31 $50.37 $50.17 29,813
2023-08-29 $49.84 $50.47 $49.84 $50.39 $50.19 32,438
2023-08-28 $50.01 $50.01 $49.78 $49.91 $49.72 34,181
2023-08-25 $49.64 $49.83 $49.50 $49.75 $49.55 30,131
2023-08-24 $49.84 $49.91 $49.67 $49.69 $49.50 32,155
2023-08-23 $49.42 $49.92 $49.42 $49.88 $49.69 73,133
2023-08-22 $48.70 $48.90 $48.60 $48.88 $48.69 33,738
2023-08-21 $48.75 $48.75 $48.47 $48.60 $48.41 51,785
2023-08-18 $48.80 $49.23 $48.80 $49.15 $48.96 64,887
2023-08-17 $49.07 $49.07 $48.70 $48.85 $48.66 298,357
2023-08-16 $49.39 $49.55 $49.07 $49.19 $49.00 39,320
2023-08-15 $49.73 $49.73 $49.47 $49.47 $49.28 70,258
2023-08-14 $49.88 $50.12 $49.66 $49.81 $49.61 47,133
2023-08-11 $49.92 $50.09 $49.89 $49.89 $49.70 17,945
2023-08-10 $50.63 $50.76 $50.05 $50.08 $49.89 31,885
2023-08-09 $50.60 $50.68 $50.52 $50.61 $50.41 24,177
2023-08-08 $50.52 $50.68 $50.33 $50.45 $50.25 66,797
2023-08-07 $50.22 $50.24 $49.97 $50.07 $49.87 65,408
2023-08-04 $49.79 $50.46 $49.79 $50.36 $50.16 373,862
2023-08-03 $49.84 $49.84 $49.49 $49.55 $49.36 250,595
2023-08-02 $50.50 $50.51 $50.17 $50.41 $50.21 430,140
2023-08-01 $51.25 $51.28 $50.89 $50.95 $50.75 139,587
2023-07-31 $51.75 $52.04 $51.75 $51.94 $51.54 25,991
2023-07-28 $51.62 $51.79 $51.50 $51.74 $51.34 42,847
2023-07-27 $52.16 $52.17 $51.27 $51.40 $51.00 57,490
2023-07-26 $52.41 $52.41 $52.12 $52.26 $51.85 50,789
2023-07-25 $52.04 $52.28 $52.02 $52.08 $51.68 35,745
2023-07-24 $52.48 $52.52 $52.16 $52.22 $51.82 37,730
2023-07-21 $52.49 $52.49 $52.24 $52.33 $51.92 30,626
2023-07-20 $52.36 $52.42 $52.02 $52.18 $51.77 39,591
2023-07-19 $52.50 $52.78 $52.37 $52.75 $52.34 30,851
2023-07-18 $52.32 $52.41 $52.21 $52.28 $51.87 47,508
2023-07-17 $51.94 $52.14 $51.90 $52.09 $51.69 28,869
2023-07-14 $52.30 $52.40 $52.00 $52.02 $51.62 25,675
2023-07-13 $52.18 $52.41 $52.11 $52.34 $51.93 34,353
2023-07-12 $51.55 $51.93 $51.55 $51.91 $51.51 472,850
2023-07-11 $51.22 $51.43 $51.16 $51.32 $50.92 50,610
2023-07-10 $50.82 $51.11 $50.80 $51.06 $51.06 265,795
2023-07-07 $50.80 $51.03 $50.80 $50.84 $50.84 45,310
2023-07-06 $51.30 $51.30 $50.90 $51.04 $51.04 147,837
2023-07-05 $52.04 $52.10 $51.57 $51.63 $51.63 178,083
2023-07-03 $52.42 $52.57 $52.21 $52.22 $52.22 49,471
2023-06-30 $52.24 $52.66 $52.19 $52.60 $52.40 44,964
2023-06-29 $52.15 $52.15 $51.90 $52.06 $51.87 56,476
2023-06-28 $52.53 $52.77 $52.43 $52.71 $52.52 65,404
2023-06-27 $52.68 $52.76 $52.33 $52.48 $52.29 29,507
2023-06-26 $52.66 $52.67 $52.52 $52.56 $52.37 29,913
2023-06-23 $52.77 $52.77 $52.40 $52.46 $52.27 58,578
2023-06-22 $52.37 $52.50 $52.13 $52.22 $52.03 188,684
2023-06-21 $52.26 $52.70 $52.08 $52.69 $52.50 374,062
2023-06-20 $52.46 $52.68 $52.46 $52.55 $52.36 184,453
2023-06-16 $52.23 $52.39 $52.16 $52.29 $52.10 44,756
2023-06-15 $52.36 $52.57 $52.20 $52.43 $52.23 41,795
2023-06-14 $51.86 $52.07 $51.74 $52.00 $51.81 46,869
2023-06-13 $51.71 $52.06 $51.55 $51.63 $51.44 34,979
2023-06-12 $51.92 $51.99 $51.48 $51.96 $51.77 30,707
2023-06-09 $51.65 $51.94 $51.58 $51.77 $51.77 34,497
2023-06-08 $51.58 $51.91 $51.58 $51.82 $51.82 42,023
2023-06-07 $51.94 $52.04 $51.36 $51.36 $51.36 40,306
2023-06-06 $51.85 $52.03 $51.60 $51.97 $51.97 153,766
2023-06-05 $51.71 $52.04 $51.68 $51.81 $51.81 28,701
2023-06-02 $52.26 $52.26 $51.88 $51.93 $51.93 30,466
2023-06-01 $52.22 $52.33 $52.03 $52.22 $52.22 41,949
2023-05-31 $51.83 $52.24 $51.82 $52.19 $51.99 80,271
2023-05-30 $51.62 $51.91 $51.62 $51.84 $51.64 27,529
2023-05-26 $51.07 $51.41 $51.04 $51.41 $51.41 66,581
2023-05-25 $51.33 $51.33 $51.01 $51.07 $51.07 20,284
2023-05-24 $51.53 $51.53 $51.25 $51.26 $51.26 39,233
2023-05-23 $51.24 $51.50 $51.17 $51.45 $51.45 38,620
2023-05-22 $51.49 $51.58 $51.30 $51.37 $51.37 58,988
2023-05-19 $51.52 $51.67 $51.37 $51.40 $51.40 93,828
2023-05-18 $51.88 $51.88 $51.61 $51.68 $51.68 46,576
2023-05-17 $52.19 $52.19 $51.92 $51.99 $51.99 74,474
2023-05-16 $51.97 $52.00 $51.86 $52.00 $52.00 28,247
2023-05-15 $52.41 $52.41 $52.21 $52.24 $52.24 76,507
2023-05-12 $53.21 $53.23 $52.78 $52.79 $52.79 49,034
2023-05-11 $53.28 $53.28 $53.07 $53.18 $53.18 26,694
2023-05-10 $52.71 $52.85 $52.62 $52.83 $52.83 46,742
2023-05-09 $52.43 $52.50 $52.29 $52.30 $52.30 60,012
2023-05-08 $52.48 $52.54 $52.29 $52.31 $52.31 224,086
2023-05-05 $52.86 $52.98 $52.77 $52.96 $52.96 206,405
2023-05-04 $53.08 $53.46 $53.08 $53.19 $53.19 101,534
2023-05-03 $53.38 $53.75 $53.18 $53.49 $53.49 252,311
2023-05-02 $52.65 $53.57 $52.65 $53.31 $53.31 387,761
2023-05-01 $53.23 $53.23 $52.20 $52.33 $52.33 328,173
2023-04-28 $53.69 $53.90 $53.54 $53.87 $53.87 20,416
2023-04-27 $53.32 $53.32 $53.06 $53.10 $53.10 39,599
2023-04-26 $53.88 $53.94 $53.40 $53.52 $53.52 37,170
2023-04-25 $53.66 $53.98 $53.66 $53.87 $53.87 38,979
2023-04-24 $53.16 $53.40 $53.16 $53.35 $53.35 32,814
2023-04-21 $53.34 $53.37 $52.88 $52.99 $52.99 46,714
2023-04-20 $53.02 $53.20 $52.99 $53.07 $53.07 42,558
2023-04-19 $52.88 $52.88 $52.65 $52.81 $52.81 60,399
2023-04-18 $52.90 $53.12 $52.88 $53.05 $53.05 44,981
2023-04-17 $53.10 $53.15 $52.76 $52.82 $52.82 50,518
2023-04-14 $53.42 $53.45 $53.15 $53.35 $53.35 124,734
2023-04-13 $53.92 $54.03 $53.59 $53.66 $53.66 76,225
2023-04-12 $54.07 $54.08 $53.54 $53.76 $53.76 100,571
2023-04-11 $54.01 $54.01 $53.77 $53.93 $53.93 146,263
2023-04-10 $54.03 $54.06 $53.69 $53.96 $53.96 572,888
2023-04-06 $54.41 $54.55 $54.33 $54.33 $54.33 1,016,735
2023-04-05 $54.09 $54.58 $54.03 $54.42 $54.42 804,203
2023-04-04 $53.45 $54.30 $53.45 $54.02 $54.02 990,390
2023-04-03 $53.48 $54.04 $53.41 $53.79 $53.79 584,902
2023-03-31 $53.33 $53.75 $53.20 $53.73 $53.54 92,115
2023-03-30 $52.92 $53.12 $52.92 $53.06 $52.87 22,706
2023-03-29 $52.44 $52.83 $52.44 $52.83 $52.65 19,778
2023-03-28 $52.64 $52.70 $52.49 $52.67 $52.48 12,722
2023-03-27 $53.00 $53.20 $52.61 $52.70 $52.51 37,411
2023-03-24 $53.56 $53.75 $53.49 $53.60 $53.60 13,272
2023-03-23 $53.10 $53.47 $52.90 $53.40 $53.40 21,174
2023-03-22 $52.86 $53.49 $52.64 $53.35 $53.35 25,984
2023-03-21 $52.96 $52.96 $52.68 $52.92 $52.92 31,667
2023-03-20 $53.20 $53.30 $52.84 $52.93 $52.93 20,901
2023-03-17 $53.25 $53.56 $53.25 $53.30 $53.30 46,540
2023-03-16 $53.60 $53.69 $52.83 $52.88 $52.88 64,492
2023-03-15 $53.01 $53.47 $52.82 $53.11 $53.11 59,912
2023-03-14 $52.95 $52.96 $52.35 $52.38 $52.38 32,356
2023-03-13 $53.29 $53.72 $52.62 $52.89 $52.89 66,762
2023-03-10 $52.28 $52.89 $52.28 $52.77 $52.77 49,103
2023-03-09 $51.44 $51.77 $51.43 $51.51 $51.51 17,969
2023-03-08 $51.83 $52.02 $51.38 $51.57 $51.57 29,129
2023-03-07 $51.64 $51.86 $51.36 $51.54 $51.54 29,395
2023-03-06 $52.02 $52.02 $51.49 $51.51 $51.51 27,163
2023-03-03 $51.37 $51.87 $51.26 $51.81 $51.81 29,379
2023-03-02 $50.58 $50.79 $50.51 $50.74 $50.74 50,016
2023-03-01 $51.28 $51.33 $50.94 $51.06 $51.06 44,455
2023-02-28 $51.33 $51.69 $51.18 $51.60 $51.41 95,082
2023-02-27 $51.65 $51.80 $51.52 $51.60 $51.41 25,554
2023-02-24 $51.79 $51.79 $51.38 $51.56 $51.37 47,613
2023-02-23 $51.73 $52.10 $51.73 $52.09 $51.90 33,559
2023-02-22 $51.53 $51.72 $51.47 $51.55 $51.36 27,971
2023-02-21 $51.60 $51.60 $51.19 $51.23 $51.05 37,226
2023-02-17 $51.72 $52.16 $51.61 $52.15 $51.96 68,230
2023-02-16 $52.15 $52.21 $51.82 $51.86 $51.68 22,890
2023-02-15 $52.79 $52.86 $52.38 $52.51 $52.32 35,236
2023-02-14 $53.13 $53.19 $52.54 $52.95 $52.76 51,406
2023-02-13 $52.75 $53.00 $52.75 $53.00 $52.81 15,838
2023-02-10 $53.10 $53.10 $52.60 $52.71 $52.52 14,904
2023-02-09 $54.15 $54.15 $53.17 $53.17 $52.98 20,118
2023-02-08 $53.67 $53.80 $53.35 $53.70 $53.51 20,225
2023-02-07 $53.69 $54.10 $53.55 $53.67 $53.48 64,426
2023-02-06 $54.00 $54.04 $53.83 $53.93 $53.74 18,962
2023-02-03 $54.49 $54.59 $54.15 $54.42 $54.22 37,457
2023-02-02 $55.53 $55.65 $55.16 $55.23 $55.03 68,490
2023-02-01 $54.64 $55.32 $54.24 $55.20 $55.00 52,086
2023-01-31 $54.45 $54.55 $54.00 $54.48 $54.10 26,016
2023-01-30 $54.20 $54.53 $54.12 $54.12 $53.74 33,929
2023-01-27 $54.20 $54.51 $54.20 $54.40 $54.02 160,321
2023-01-26 $54.61 $54.77 $54.33 $54.59 $54.21 18,909
2023-01-25 $54.57 $54.75 $54.31 $54.66 $54.28 21,966
2023-01-24 $54.15 $54.67 $53.94 $54.65 $54.27 25,026
2023-01-23 $53.99 $54.28 $53.99 $54.05 $53.67 37,097
2023-01-20 $54.49 $54.49 $54.11 $54.27 $53.89 48,460
2023-01-19 $54.88 $54.89 $54.64 $54.83 $54.45 28,404
2023-01-18 $55.14 $55.26 $54.57 $55.07 $54.69 32,218
2023-01-17 $53.95 $54.20 $53.95 $54.05 $53.67 50,941
2023-01-13 $54.32 $54.68 $54.24 $54.33 $53.95 24,078
2023-01-12 $53.83 $54.64 $53.42 $54.64 $54.26 37,804
2023-01-11 $53.51 $53.74 $53.40 $53.71 $53.33 39,534
2023-01-10 $53.04 $53.23 $52.81 $53.00 $52.63 47,161
2023-01-09 $53.08 $53.70 $53.08 $53.55 $53.17 77,578
2023-01-06 $52.20 $53.35 $52.20 $53.25 $52.88 11,735
2023-01-05 $51.79 $52.26 $51.78 $52.26 $51.89 12,996
2023-01-04 $52.33 $52.34 $51.99 $52.22 $51.86 99,944
2023-01-03 $52.01 $52.01 $51.39 $51.57 $51.21 19,622
2022-12-30 $51.11 $51.25 $50.87 $50.92 $50.57 37,608
2022-12-29 $51.06 $51.48 $51.06 $51.43 $51.07 63,398
2022-12-28 $51.38 $51.45 $50.90 $50.93 $50.58 64,257
2022-12-27 $51.42 $51.61 $51.16 $51.19 $50.83 92,766
2022-12-23 $52.09 $52.29 $51.96 $52.03 $51.67 25,752
2022-12-22 $52.50 $52.65 $52.44 $52.59 $52.22 53,240
2022-12-21 $52.63 $52.68 $52.27 $52.59 $52.22 47,142
2022-12-20 $52.24 $52.53 $52.05 $52.19 $51.83 76,225
2022-12-19 $53.30 $53.30 $52.90 $53.07 $52.70 69,338
2022-12-16 $53.52 $54.08 $53.47 $53.81 $53.44 81,962
2022-12-15 $54.27 $54.44 $54.12 $54.26 $53.88 37,267
2022-12-14 $54.14 $54.39 $53.90 $54.31 $53.75 29,786
2022-12-13 $54.92 $54.93 $54.13 $54.19 $53.63 68,443
2022-12-12 $54.20 $54.20 $53.50 $53.60 $53.05 34,422
2022-12-09 $54.07 $54.14 $53.65 $53.65 $53.10 35,777
2022-12-08 $54.38 $54.66 $54.28 $54.48 $53.92 36,547
2022-12-07 $54.00 $54.67 $54.00 $54.59 $54.03 64,345
2022-12-06 $53.60 $53.74 $53.42 $53.61 $53.06 40,806
2022-12-05 $53.43 $53.43 $53.00 $53.27 $52.72 85,534
2022-12-02 $53.04 $53.99 $52.85 $53.85 $53.30 76,746
2022-12-01 $52.53 $53.43 $52.42 $53.43 $52.88 57,285
2022-11-30 $51.63 $52.39 $51.52 $52.39 $51.67 97,282
2022-11-29 $51.77 $52.02 $51.70 $51.78 $51.08 44,846
2022-11-28 $52.54 $52.54 $52.05 $52.13 $51.42 36,221
2022-11-25 $52.22 $52.28 $52.17 $52.28 $51.57 8,032
2022-11-23 $51.83 $52.41 $51.83 $52.41 $51.69 53,836
2022-11-22 $51.15 $51.69 $51.15 $51.69 $50.98 111,790
2022-11-21 $51.17 $51.23 $50.84 $50.86 $50.17 144,414
2022-11-18 $51.12 $51.24 $50.73 $50.81 $50.81 19,713
2022-11-17 $50.79 $50.96 $50.67 $50.92 $50.92 62,646
2022-11-16 $50.81 $51.33 $50.74 $51.30 $51.30 24,923
2022-11-15 $50.19 $50.54 $50.12 $50.53 $50.53 61,954
2022-11-14 $49.77 $49.83 $49.59 $49.62 $49.62 26,019
2022-11-11 $49.65 $50.07 $49.65 $49.92 $49.92 14,610
2022-11-10 $49.04 $49.90 $49.04 $49.66 $49.66 54,542
2022-11-09 $47.64 $48.08 $47.58 $47.83 $47.83 26,891
2022-11-08 $47.74 $48.17 $47.74 $47.90 $47.90 36,025
2022-11-07 $48.01 $48.03 $47.57 $47.57 $47.57 26,374
2022-11-04 $48.11 $48.25 $47.80 $47.90 $47.90 46,341
2022-11-03 $47.67 $48.21 $47.67 $48.12 $48.12 21,857
2022-11-02 $48.70 $48.99 $48.26 $48.32 $48.32 24,282
2022-11-01 $48.82 $48.85 $48.32 $48.59 $48.59 22,733
2022-10-31 $48.46 $48.49 $47.95 $48.25 $48.06 41,594
2022-10-28 $48.65 $48.88 $48.55 $48.65 $48.46 39,165
2022-10-27 $48.60 $48.92 $48.38 $48.72 $48.53 21,369
2022-10-26 $48.48 $48.55 $48.26 $48.41 $48.22 23,734
2022-10-25 $47.60 $48.09 $47.60 $47.92 $47.73 57,975
2022-10-24 $46.97 $47.25 $46.54 $46.91 $46.73 76,489
2022-10-21 $46.77 $47.16 $46.60 $47.05 $47.05 57,711
2022-10-20 $47.82 $48.04 $47.34 $47.35 $47.35 42,773
2022-10-19 $48.40 $48.51 $48.02 $48.05 $48.05 28,325
2022-10-18 $48.80 $48.93 $48.37 $48.84 $48.84 34,793
2022-10-17 $49.02 $49.15 $48.46 $48.49 $48.49 128,502
2022-10-14 $49.43 $49.43 $48.34 $48.43 $48.43 85,389
2022-10-13 $48.18 $49.33 $48.18 $49.11 $49.11 25,541
2022-10-12 $48.95 $49.32 $48.95 $49.21 $49.21 24,767
2022-10-11 $49.25 $49.66 $48.92 $49.16 $49.16 14,433
2022-10-10 $49.65 $49.65 $48.92 $49.06 $49.06 41,076
2022-10-07 $49.92 $50.07 $49.68 $49.76 $49.76 45,111
2022-10-06 $50.60 $50.60 $50.24 $50.36 $50.36 29,676
2022-10-05 $50.63 $50.64 $50.22 $50.56 $50.56 22,630
2022-10-04 $51.30 $51.53 $51.11 $51.15 $51.15 48,389
2022-10-03 $50.75 $51.34 $50.63 $50.85 $50.85 117,023
2022-09-30 $50.81 $50.94 $50.14 $50.19 $50.19 14,126
2022-09-29 $50.29 $50.58 $49.99 $50.56 $50.56 49,516
2022-09-28 $50.17 $50.92 $50.06 $50.91 $50.91 63,322
2022-09-27 $50.49 $50.60 $49.52 $49.52 $49.52 212,463
2022-09-26 $51.63 $51.63 $50.62 $50.70 $50.70 129,922
2022-09-23 $51.85 $52.08 $51.49 $51.89 $51.89 22,395
2022-09-22 $52.21 $52.21 $51.75 $51.95 $51.95 26,320
2022-09-21 $52.67 $53.16 $52.38 $53.16 $53.16 71,436
2022-09-20 $52.38 $52.70 $52.27 $52.43 $52.43 25,493
2022-09-19 $52.72 $53.21 $52.72 $53.11 $53.11 37,448
2022-09-16 $52.77 $53.20 $52.77 $52.97 $52.97 28,654
2022-09-15 $53.33 $53.40 $53.16 $53.25 $53.25 27,104
2022-09-14 $53.14 $53.59 $53.12 $53.48 $53.48 44,595
2022-09-13 $53.00 $53.27 $52.82 $53.22 $53.22 44,059
2022-09-12 $53.96 $54.04 $53.30 $53.48 $53.48 42,161
2022-09-09 $53.72 $54.01 $53.59 $53.72 $53.72 44,280
2022-09-08 $53.75 $53.98 $53.51 $53.51 $53.51 40,163
2022-09-07 $53.28 $53.94 $53.28 $53.87 $53.87 55,844
2022-09-06 $53.65 $53.65 $52.93 $52.93 $52.93 61,477
2022-09-02 $54.03 $54.38 $54.03 $54.06 $54.06 76,792
2022-09-01 $53.90 $53.97 $53.46 $53.96 $53.96 86,470
2022-08-31 $55.20 $55.41 $54.71 $54.80 $54.63 31,712
2022-08-30 $55.30 $55.58 $55.01 $55.37 $55.20 28,974
2022-08-29 $55.41 $55.41 $55.11 $55.26 $55.09 22,663
2022-08-26 $55.68 $56.02 $55.47 $55.80 $55.62 34,022
2022-08-25 $55.22 $55.89 $55.18 $55.85 $55.68 11,895
2022-08-24 $55.27 $55.32 $55.00 $55.13 $54.96 29,147
2022-08-23 $55.23 $55.82 $55.18 $55.37 $55.20 20,122
2022-08-22 $55.63 $55.63 $55.31 $55.40 $55.23 215,759
2022-08-19 $55.95 $55.95 $55.70 $55.77 $55.77 21,950
2022-08-18 $56.70 $56.91 $56.64 $56.66 $56.66 21,978
2022-08-17 $56.72 $56.77 $56.43 $56.54 $56.54 20,103
2022-08-16 $57.09 $57.22 $56.65 $57.21 $57.21 30,096
2022-08-15 $57.53 $57.65 $57.27 $57.27 $57.27 25,600
2022-08-12 $56.97 $57.30 $56.86 $57.30 $57.30 22,367
2022-08-11 $57.69 $57.93 $56.63 $56.64 $56.64 26,442
2022-08-10 $57.51 $58.00 $57.45 $57.60 $57.60 37,085
2022-08-09 $57.42 $57.55 $57.28 $57.37 $57.37 106,126
2022-08-08 $57.57 $57.81 $57.49 $57.66 $57.66 190,370
2022-08-05 $57.17 $57.17 $56.66 $57.07 $57.07 295,784
2022-08-04 $58.06 $58.15 $57.75 $58.10 $58.10 217,771
2022-08-03 $57.20 $58.15 $56.91 $58.13 $58.13 122,307
2022-08-02 $58.32 $58.37 $57.13 $57.19 $57.19 358,594
2022-08-01 $57.72 $58.28 $57.64 $58.20 $58.20 361,522
2022-07-29 $57.63 $58.23 $57.51 $57.76 $57.57 200,587
2022-07-28 $57.61 $57.83 $57.41 $57.57 $57.38 230,047
2022-07-27 $57.22 $57.60 $57.02 $57.04 $56.86 243,876
2022-07-26 $57.33 $57.45 $56.91 $56.95 $56.77 160,341
2022-07-25 $56.87 $57.08 $56.74 $56.90 $56.72 65,570
2022-07-22 $57.45 $57.70 $57.24 $57.53 $57.34 30,153
2022-07-21 $56.10 $56.75 $56.09 $56.70 $56.52 37,455
2022-07-20 $56.20 $56.22 $55.75 $55.91 $55.73 14,357
2022-07-19 $55.82 $55.95 $55.42 $55.75 $55.57 32,898
2022-07-18 $55.99 $55.99 $55.57 $55.64 $55.46 244,043
2022-07-15 $55.98 $56.41 $55.91 $56.20 $56.02 15,494
2022-07-14 $55.55 $55.91 $55.43 $55.84 $55.66 19,418
2022-07-13 $55.02 $56.24 $55.00 $56.24 $56.06 31,510
2022-07-12 $55.86 $56.17 $55.68 $55.68 $55.50 11,890
2022-07-11 $55.47 $55.78 $55.44 $55.53 $55.35 37,273
2022-07-08 $55.19 $55.23 $54.94 $55.08 $54.90 28,707
2022-07-07 $55.81 $55.89 $55.35 $55.42 $55.24 14,205
2022-07-06 $56.37 $56.42 $55.61 $55.61 $55.43 25,228
2022-07-05 $56.26 $56.42 $56.00 $56.21 $56.03 22,035
2022-07-01 $55.91 $56.51 $55.78 $56.02 $55.84 18,198
2022-06-30 $55.39 $55.87 $55.39 $55.59 $55.24 26,161
2022-06-29 $54.70 $55.36 $54.70 $55.21 $54.86 14,564
2022-06-28 $54.50 $54.72 $54.31 $54.72 $54.37 24,504
2022-06-27 $54.71 $54.94 $54.62 $54.64 $54.29 23,437
2022-06-24 $55.20 $55.72 $55.20 $55.23 $54.88 26,937
2022-06-23 $55.33 $55.92 $55.26 $55.51 $55.16 31,015
2022-06-22 $55.05 $55.22 $54.90 $55.00 $54.65 26,746
2022-06-21 $54.41 $54.72 $54.04 $54.20 $53.86 66,652
2022-06-17 $54.98 $55.25 $54.58 $55.02 $54.67 21,386
2022-06-16 $53.57 $54.81 $53.43 $54.80 $54.45 29,538
2022-06-15 $54.32 $54.59 $53.87 $54.58 $54.23 60,064
2022-06-14 $54.33 $54.51 $53.49 $53.66 $53.32 90,674
2022-06-13 $54.54 $54.67 $53.56 $54.11 $53.77 93,957
2022-06-10 $56.12 $56.13 $55.42 $55.83 $55.48 84,490
2022-06-09 $56.44 $56.64 $56.30 $56.32 $55.96 30,704
2022-06-08 $56.82 $57.00 $56.50 $56.50 $56.14 19,555
2022-06-07 $56.79 $57.26 $56.79 $56.99 $56.63 15,626
2022-06-06 $57.09 $57.14 $56.49 $56.55 $56.19 58,510
2022-06-03 $56.91 $57.25 $56.87 $57.19 $56.83 26,631
2022-06-02 $57.59 $57.59 $57.11 $57.41 $57.05 122,745
2022-06-01 $58.03 $58.14 $57.18 $57.44 $57.07 18,192
2022-05-31 $57.89 $57.99 $57.56 $57.93 $57.39 49,783
2022-05-27 $58.62 $58.85 $58.43 $58.55 $58.00 14,085
2022-05-26 $58.34 $58.53 $58.14 $58.26 $57.71 19,687
2022-05-25 $58.16 $58.39 $58.04 $58.37 $57.82 39,930
2022-05-24 $57.27 $57.90 $57.25 $57.85 $57.31 40,805
2022-05-23 $57.11 $57.30 $56.79 $56.86 $56.33 33,472
2022-05-20 $56.92 $57.37 $56.92 $57.29 $56.75 34,036
2022-05-19 $57.16 $57.25 $56.71 $56.82 $56.29 35,412
2022-05-18 $56.07 $56.61 $56.05 $56.58 $56.05 17,707
2022-05-17 $56.12 $56.26 $56.01 $56.05 $55.52 18,715
2022-05-16 $56.59 $56.83 $56.51 $56.52 $55.99 37,095
2022-05-13 $56.87 $56.89 $56.46 $56.51 $55.98 49,395
2022-05-12 $57.28 $57.46 $57.04 $57.07 $56.54 27,644
2022-05-11 $56.15 $57.15 $55.98 $57.12 $56.59 33,520
2022-05-10 $56.70 $56.90 $56.42 $56.49 $55.96 31,992
2022-05-09 $55.43 $56.08 $55.35 $56.04 $55.52 64,601
2022-05-06 $56.05 $56.28 $55.77 $55.89 $55.37 23,278
2022-05-05 $57.19 $57.19 $56.10 $56.66 $56.13 40,001
2022-05-04 $57.49 $58.12 $57.19 $57.96 $57.42 24,223
2022-05-03 $57.80 $57.91 $57.36 $57.39 $56.85 22,362
2022-05-02 $57.33 $57.33 $56.88 $57.08 $56.55 60,351
2022-04-29 $58.15 $58.67 $57.83 $57.87 $57.13 28,863
2022-04-28 $58.41 $58.78 $58.27 $58.77 $58.02 25,694
2022-04-27 $59.27 $59.33 $58.63 $58.68 $57.93 23,120
2022-04-26 $59.64 $59.64 $59.22 $59.36 $58.60 14,716
2022-04-25 $58.96 $59.37 $58.96 $59.18 $58.42 38,360
2022-04-22 $58.54 $58.97 $58.33 $58.52 $57.77 32,026
2022-04-21 $59.13 $59.14 $58.37 $58.80 $58.05 46,041
2022-04-20 $58.89 $59.50 $58.88 $59.44 $58.68 28,493
2022-04-19 $58.48 $58.71 $58.32 $58.47 $57.72 35,343
2022-04-18 $59.33 $59.33 $58.73 $58.79 $58.04 292,651
2022-04-14 $60.35 $60.35 $59.38 $59.41 $58.65 18,354
2022-04-13 $60.15 $60.67 $60.15 $60.67 $59.89 26,104
2022-04-12 $60.61 $60.77 $60.09 $60.10 $59.33 50,307
2022-04-11 $60.57 $60.58 $60.07 $60.18 $59.41 132,985
2022-04-08 $61.24 $61.31 $60.83 $61.09 $60.31 31,994
2022-04-07 $61.79 $61.98 $61.54 $61.77 $60.98 43,208
2022-04-06 $61.80 $62.55 $61.64 $62.22 $61.42 48,163
2022-04-05 $63.74 $63.80 $62.72 $62.74 $61.93 17,303
2022-04-04 $64.09 $64.18 $63.65 $64.09 $63.27 22,622
2022-04-01 $63.18 $64.37 $63.18 $64.11 $63.29 35,060
2022-03-31 $64.02 $64.27 $64.01 $64.03 $63.01 17,887
2022-03-30 $63.37 $64.05 $63.37 $63.94 $62.93 25,351
2022-03-29 $63.47 $63.79 $63.27 $63.64 $62.63 26,984
2022-03-28 $62.79 $63.24 $62.76 $63.10 $62.10 22,189
2022-03-25 $62.92 $62.92 $62.25 $62.53 $61.54 154,203
2022-03-24 $62.76 $63.44 $62.59 $63.27 $62.27 13,039
2022-03-23 $62.76 $63.35 $62.62 $63.35 $62.35 29,335
2022-03-22 $62.63 $62.80 $62.48 $62.60 $61.61 41,055
2022-03-21 $63.54 $63.69 $63.10 $63.17 $62.17 21,437
2022-03-18 $64.10 $64.45 $64.04 $64.35 $63.33 16,533
2022-03-17 $63.85 $64.21 $63.84 $63.99 $62.98 25,930
2022-03-16 $63.18 $63.66 $62.62 $63.66 $62.65 20,631
2022-03-15 $63.08 $63.21 $62.66 $62.94 $61.94 72,374
2022-03-14 $63.04 $63.10 $62.66 $62.67 $61.68 55,496
2022-03-11 $63.83 $64.08 $63.77 $63.82 $62.81 39,635
2022-03-10 $64.07 $64.08 $63.51 $63.88 $62.87 69,122
2022-03-09 $64.76 $65.09 $64.66 $64.68 $63.66 59,742
2022-03-08 $64.61 $65.05 $64.49 $64.93 $63.90 61,041
2022-03-07 $65.52 $65.86 $65.15 $65.31 $64.28 25,930
2022-03-04 $66.42 $66.47 $65.90 $66.03 $64.99 43,825
2022-03-03 $65.67 $65.95 $65.32 $65.67 $64.63 70,060
2022-03-02 $66.33 $66.48 $65.34 $65.39 $64.36 46,613
2022-03-01 $66.73 $67.40 $66.73 $66.92 $65.86 62,676
2022-02-28 $66.01 $66.86 $66.01 $66.76 $65.53 43,359
2022-02-25 $65.76 $65.93 $65.57 $65.81 $64.60 60,641
2022-02-24 $65.37 $65.79 $65.25 $65.50 $64.30 39,247
2022-02-23 $65.97 $66.04 $65.36 $65.36 $64.16 47,083
2022-02-22 $66.03 $66.26 $66.01 $66.21 $64.99 57,756
2022-02-18 $66.21 $66.29 $66.03 $66.29 $65.07 14,404
2022-02-17 $66.00 $66.24 $65.69 $65.90 $64.69 36,342
2022-02-16 $65.87 $65.89 $65.28 $65.73 $64.52 71,063
2022-02-15 $65.87 $65.99 $65.53 $65.53 $64.33 50,726
2022-02-14 $66.34 $66.45 $66.00 $66.05 $64.84 41,767
2022-02-11 $66.34 $66.90 $65.92 $66.77 $65.54 47,968
2022-02-10 $66.82 $67.00 $66.17 $66.17 $64.95 38,036
2022-02-09 $67.27 $67.57 $67.17 $67.20 $65.97 85,323
2022-02-08 $67.09 $67.19 $66.92 $66.92 $65.69 58,382
2022-02-07 $67.25 $67.46 $67.11 $67.38 $66.14 35,764
2022-02-04 $67.56 $67.63 $67.15 $67.27 $66.03 39,331
2022-02-03 $68.08 $68.35 $67.95 $68.23 $66.98 40,908
2022-02-02 $68.77 $69.32 $68.77 $68.86 $67.59 39,374
2022-02-01 $68.74 $68.79 $68.36 $68.72 $67.45 19,643
2022-01-31 $68.69 $69.03 $68.63 $68.87 $67.43 52,821
2022-01-28 $68.51 $69.08 $68.50 $69.05 $67.61 32,501
2022-01-27 $68.81 $69.22 $68.80 $68.93 $67.49 83,338
2022-01-26 $69.08 $69.21 $68.27 $68.27 $66.84 48,422
2022-01-25 $69.24 $69.43 $68.87 $68.97 $67.53 35,692
2022-01-24 $69.70 $69.70 $69.15 $69.15 $67.70 48,038
2022-01-21 $69.41 $69.78 $69.41 $69.62 $68.16 22,477
2022-01-20 $68.87 $69.03 $68.85 $68.93 $67.49 27,353
2022-01-19 $68.80 $69.10 $68.72 $68.81 $67.37 23,530
2022-01-18 $68.89 $68.89 $68.43 $68.44 $67.01 203,341
2022-01-14 $69.91 $69.91 $69.36 $69.42 $67.96 8,731
2022-01-13 $70.03 $70.30 $69.95 $70.28 $68.81 28,330
2022-01-12 $70.20 $70.24 $69.97 $69.99 $68.53 12,236
2022-01-11 $69.78 $70.10 $69.71 $70.10 $68.63 15,424
2022-01-10 $69.45 $69.77 $69.32 $69.75 $68.29 16,830
2022-01-07 $70.08 $70.08 $69.54 $69.72 $68.26 25,594
2022-01-06 $69.98 $70.26 $69.90 $70.21 $68.74 85,333
2022-01-05 $70.82 $70.86 $70.18 $70.19 $68.72 72,885
2022-01-04 $70.60 $70.71 $70.33 $70.67 $69.19 21,272
2022-01-03 $71.57 $71.57 $70.85 $70.85 $69.37 17,941
2021-12-31 $72.05 $72.50 $72.02 $72.14 $70.63 18,603
2021-12-30 $71.95 $72.15 $71.65 $72.15 $70.64 20,891
2021-12-29 $71.80 $71.89 $71.62 $71.65 $70.15 11,463
2021-12-28 $72.78 $72.80 $72.14 $72.29 $70.78 10,021
2021-12-27 $72.22 $72.48 $72.21 $72.46 $70.94 18,134
2021-12-23 $72.56 $72.56 $72.04 $72.27 $70.76 17,865
2021-12-22 $72.52 $72.56 $72.31 $72.56 $71.04 11,621
2021-12-21 $72.05 $72.30 $71.60 $72.30 $70.79 17,098
2021-12-20 $72.84 $72.84 $72.25 $72.29 $70.78 19,000
2021-12-17 $72.58 $72.86 $72.58 $72.79 $71.27 11,358
2021-12-16 $72.25 $72.68 $72.25 $72.35 $70.84 10,765
2021-12-15 $72.48 $72.88 $72.44 $72.66 $70.95 21,930
2021-12-14 $72.90 $73.07 $72.57 $72.91 $71.20 20,043
2021-12-13 $73.05 $73.28 $73.04 $73.18 $71.46 11,004
2021-12-10 $72.82 $72.96 $72.48 $72.52 $70.82 15,695
2021-12-09 $72.55 $72.84 $72.51 $72.51 $70.80 16,606
2021-12-08 $73.00 $73.00 $72.43 $72.47 $70.77 11,790
2021-12-07 $73.37 $73.74 $73.22 $73.26 $71.54 9,571
2021-12-06 $74.01 $74.01 $73.40 $73.42 $71.69 13,284
2021-12-03 $73.17 $74.22 $73.08 $74.03 $72.29 19,898
2021-12-02 $73.21 $73.33 $72.98 $73.33 $71.61 9,992
2021-12-01 $72.55 $72.99 $72.39 $72.96 $71.25 18,174
2021-11-30 $72.84 $73.18 $72.84 $73.02 $71.13 15,222
2021-11-29 $71.87 $72.47 $71.87 $72.46 $70.59 18,937
2021-11-26 $71.95 $72.54 $71.88 $72.50 $70.62 25,745
2021-11-24 $70.93 $71.63 $70.88 $71.63 $69.78 14,028
2021-11-23 $71.45 $71.46 $70.90 $70.90 $69.07 15,635
2021-11-22 $72.20 $72.29 $71.63 $71.74 $69.89 20,519
2021-11-19 $72.35 $72.63 $72.35 $72.52 $70.64 15,378
2021-11-18 $71.63 $72.09 $71.63 $72.01 $70.14 33,984
2021-11-17 $71.22 $71.79 $71.22 $71.77 $69.91 15,144
2021-11-16 $71.52 $71.83 $71.32 $71.32 $69.47 20,022
2021-11-15 $72.18 $72.19 $71.51 $71.53 $69.68 10,886
2021-11-12 $72.58 $72.69 $72.19 $72.33 $70.46 11,166
2021-11-11 $72.76 $72.83 $72.53 $72.54 $70.67 6,178
2021-11-10 $73.75 $73.75 $72.44 $72.69 $70.81 18,947
2021-11-09 $73.91 $74.12 $73.80 $73.80 $71.89 13,141
2021-11-08 $73.30 $73.34 $73.14 $73.30 $71.40 13,243
2021-11-05 $73.11 $73.52 $72.96 $73.42 $71.52 18,522
2021-11-04 $72.08 $72.67 $72.05 $72.51 $70.63 34,029
2021-11-03 $72.62 $72.66 $71.90 $71.97 $70.11 16,255
2021-11-02 $72.03 $72.45 $72.03 $72.38 $70.51 6,532
2021-11-01 $71.77 $72.12 $71.77 $72.11 $70.24 17,457
2021-10-29 $72.12 $72.67 $72.12 $72.54 $70.47 28,891
2021-10-28 $72.67 $72.86 $72.38 $72.52 $70.45 21,794
2021-10-27 $72.39 $72.90 $72.33 $72.75 $70.67 30,568
2021-10-26 $71.64 $71.82 $71.36 $71.82 $69.77 105,702
2021-10-25 $71.22 $71.44 $71.22 $71.31 $69.28 19,653
2021-10-22 $71.13 $71.38 $71.08 $71.31 $69.27 13,580
2021-10-21 $70.98 $71.02 $70.77 $70.85 $68.84 22,969
2021-10-20 $71.16 $71.22 $70.90 $70.93 $68.91 315,420
2021-10-19 $71.64 $71.64 $71.28 $71.28 $69.24 8,495
2021-10-18 $71.71 $72.09 $71.64 $71.92 $69.87 168,020
2021-10-15 $71.84 $71.92 $71.65 $71.90 $69.85 15,241
2021-10-14 $71.90 $72.19 $71.82 $72.16 $70.10 27,784
2021-10-13 $71.40 $71.83 $71.40 $71.83 $69.78 12,066
2021-10-12 $70.72 $71.20 $70.71 $71.20 $69.18 13,462
2021-10-11 $70.38 $70.52 $70.37 $70.38 $68.37 13,670
2021-10-08 $70.78 $70.78 $70.45 $70.51 $68.50 60,776
2021-10-07 $71.09 $71.32 $70.86 $71.00 $68.98 98,493
2021-10-06 $71.43 $71.57 $71.34 $71.51 $69.47 21,418
2021-10-05 $71.72 $71.73 $71.30 $71.36 $69.33 37,115
2021-10-04 $71.73 $71.94 $71.57 $71.81 $69.76 28,986
2021-10-01 $71.73 $72.04 $71.58 $72.01 $69.95 14,201
2021-09-30 $71.73 $71.79 $71.46 $71.58 $69.37 25,920
2021-09-29 $72.04 $72.24 $71.63 $71.79 $69.57 28,937
2021-09-28 $72.04 $72.14 $71.64 $71.72 $69.50 29,273
2021-09-27 $72.62 $72.93 $72.62 $72.80 $70.55 70,042
2021-09-24 $73.23 $73.26 $72.90 $72.97 $70.71 38,758
2021-09-23 $74.04 $74.05 $73.35 $73.44 $71.17 56,223
2021-09-22 $74.15 $74.49 $74.07 $74.49 $72.19 86,028
2021-09-21 $74.09 $74.15 $74.03 $74.14 $71.85 27,837
2021-09-20 $73.93 $74.21 $73.90 $74.16 $71.87 38,616
2021-09-17 $73.66 $73.70 $73.52 $73.67 $71.39 61,318
2021-09-16 $73.83 $74.08 $73.78 $73.97 $71.68 17,700
2021-09-15 $74.37 $74.37 $74.00 $74.21 $71.92 26,544
2021-09-14 $73.92 $74.58 $73.92 $74.33 $72.03 34,744
2021-09-13 $73.80 $73.90 $73.75 $73.84 $71.56 33,882
2021-09-10 $73.79 $73.83 $73.42 $73.52 $71.25 20,099
2021-09-09 $73.39 $74.01 $73.29 $73.91 $71.62 29,566
2021-09-08 $73.08 $73.32 $73.04 $73.23 $70.97 22,815
2021-09-07 $73.01 $73.01 $72.74 $72.83 $70.58 30,167
2021-09-03 $73.36 $73.47 $73.29 $73.37 $71.10 16,420
2021-09-02 $73.71 $73.81 $73.56 $73.81 $71.53 23,030
2021-09-01 $73.72 $73.72 $73.37 $73.58 $71.30 17,390
2021-08-31 $73.89 $74.08 $73.54 $73.80 $71.35 21,858
2021-08-30 $73.72 $73.99 $73.64 $73.98 $71.52 17,409
2021-08-27 $73.33 $73.79 $73.25 $73.78 $71.33 24,134
2021-08-26 $73.26 $73.30 $73.08 $73.24 $70.80 70,299
2021-08-25 $73.60 $73.62 $73.11 $73.24 $70.80 19,398
2021-08-24 $73.70 $73.81 $73.41 $73.60 $71.15 27,297
2021-08-23 $73.86 $73.99 $73.80 $73.92 $71.46 25,149
2021-08-20 $73.92 $74.04 $73.83 $73.93 $71.47 9,744
2021-08-19 $73.72 $73.85 $73.59 $73.85 $71.39 17,515
2021-08-18 $73.36 $73.57 $73.26 $73.52 $71.07 29,668
2021-08-17 $73.35 $73.58 $73.31 $73.45 $71.01 17,670
2021-08-16 $73.67 $73.90 $73.51 $73.52 $71.07 19,544
2021-08-13 $72.86 $73.41 $72.85 $73.41 $70.97 23,161
2021-08-12 $72.49 $72.61 $72.39 $72.60 $70.19 52,344
2021-08-11 $72.48 $72.70 $72.28 $72.58 $70.17 40,483
2021-08-10 $72.85 $72.85 $72.49 $72.50 $70.08 26,370
2021-08-09 $73.12 $73.22 $72.72 $72.74 $70.32 35,662
2021-08-06 $73.33 $73.47 $73.05 $73.05 $70.62 27,151
2021-08-05 $74.26 $74.32 $74.00 $74.04 $71.58 22,924
2021-08-04 $74.56 $74.67 $73.83 $74.36 $71.89 30,675
2021-08-03 $74.23 $74.41 $74.14 $74.27 $71.80 32,336
2021-08-02 $73.84 $74.41 $73.77 $74.15 $71.69 39,770
2021-07-30 $73.85 $74.06 $73.81 $73.98 $71.34 19,007
2021-07-29 $73.74 $74.04 $73.65 $74.04 $71.40 19,408
2021-07-28 $73.65 $74.08 $73.64 $74.08 $71.44 43,803
2021-07-27 $73.86 $73.97 $73.65 $73.94 $71.31 47,931
2021-07-26 $73.79 $73.83 $73.41 $73.48 $70.86 27,435
2021-07-23 $73.38 $73.70 $73.34 $73.70 $71.08 37,345
2021-07-22 $73.27 $73.99 $73.27 $73.89 $71.26 79,013
2021-07-21 $73.41 $73.61 $73.15 $73.42 $70.81 72,357
2021-07-20 $74.71 $74.78 $73.85 $73.99 $71.36 115,890
2021-07-19 $74.10 $74.45 $73.96 $74.38 $71.73 98,831
2021-07-16 $73.08 $73.43 $73.08 $73.32 $70.71 105,175
2021-07-15 $73.40 $73.52 $73.04 $73.43 $70.82 59,453
2021-07-14 $72.75 $73.03 $72.75 $73.03 $70.43 44,339
2021-07-13 $72.99 $73.21 $72.30 $72.40 $69.82 31,760
2021-07-12 $73.11 $73.12 $72.81 $72.84 $70.25 15,618
2021-07-09 $72.96 $73.00 $72.85 $72.90 $70.30 43,353
2021-07-08 $73.51 $73.71 $73.38 $73.54 $70.92 44,872
2021-07-07 $73.23 $73.59 $73.17 $73.43 $70.81 29,572
2021-07-06 $72.63 $73.08 $72.63 $72.96 $70.36 17,165
2021-07-02 $72.11 $72.46 $72.05 $72.41 $69.83 40,412
2021-07-01 $72.04 $72.18 $71.89 $72.07 $69.50 26,034
2021-06-30 $72.28 $72.46 $72.25 $72.26 $69.50 26,753
2021-06-29 $71.79 $72.10 $71.75 $72.06 $69.31 31,352
2021-06-28 $71.76 $72.11 $71.76 $72.06 $69.31 27,093
2021-06-25 $71.90 $71.96 $71.20 $71.49 $68.76 231,891
2021-06-24 $71.86 $72.04 $71.85 $72.04 $69.29 49,100
2021-06-23 $71.72 $71.87 $71.64 $71.79 $69.05 13,442
2021-06-22 $71.29 $71.87 $71.28 $71.85 $69.11 33,738
2021-06-21 $72.12 $72.15 $71.56 $71.78 $69.04 41,408
2021-06-18 $72.10 $72.72 $71.99 $72.58 $69.81 89,413
2021-06-17 $71.26 $72.37 $71.22 $71.72 $68.98 396,189
2021-06-16 $71.23 $71.35 $70.70 $70.90 $68.20 141,493
2021-06-15 $70.89 $71.06 $70.80 $71.06 $68.35 36,390
2021-06-14 $71.39 $71.39 $70.96 $71.03 $68.32 26,485
2021-06-11 $71.52 $71.53 $71.31 $71.48 $68.75 29,109
2021-06-10 $70.75 $71.48 $70.70 $71.48 $68.75 38,597
2021-06-09 $71.05 $71.18 $70.86 $71.00 $68.29 61,269
2021-06-08 $70.61 $70.62 $70.48 $70.53 $67.84 24,067
2021-06-07 $70.18 $70.19 $70.07 $70.16 $67.48 21,274
2021-06-04 $69.78 $70.28 $69.78 $70.26 $67.58 174,936
2021-06-03 $69.64 $69.65 $69.45 $69.48 $66.83 84,291
2021-06-02 $69.80 $69.91 $69.49 $69.82 $67.16 682,713
2021-06-01 $69.59 $69.70 $69.25 $69.60 $66.95 426,468
2021-05-28 $69.86 $70.15 $69.86 $69.87 $67.03 22,639
2021-05-27 $69.95 $69.95 $69.71 $69.89 $67.05 37,164
2021-05-26 $70.17 $70.32 $69.97 $70.17 $67.31 34,617
2021-05-25 $69.87 $70.19 $69.87 $70.19 $67.34 15,025
2021-05-24 $69.62 $69.81 $69.61 $69.68 $66.85 33,741
2021-05-21 $69.51 $69.55 $69.35 $69.53 $66.71 29,540
2021-05-20 $69.07 $69.41 $69.07 $69.33 $66.51 21,757
2021-05-19 $68.84 $69.10 $68.56 $68.77 $65.98 30,261
2021-05-18 $69.02 $69.04 $68.87 $68.90 $66.10 30,864
2021-05-17 $69.25 $69.29 $69.13 $69.20 $66.39 29,076
2021-05-14 $69.09 $69.33 $69.03 $69.31 $66.49 27,181
2021-05-13 $68.73 $68.90 $68.68 $68.81 $66.01 47,364
2021-05-12 $68.85 $68.94 $68.46 $68.54 $65.76 73,185
2021-05-11 $69.19 $69.22 $68.81 $69.10 $66.29 44,240
2021-05-10 $69.91 $70.02 $69.48 $69.49 $66.67 36,848
2021-05-07 $70.37 $70.59 $69.89 $70.01 $67.17 93,823
2021-05-06 $69.89 $70.28 $69.87 $70.21 $67.36 29,176
2021-05-05 $69.79 $70.10 $69.73 $70.09 $67.24 174,800
2021-05-04 $70.05 $70.20 $69.84 $69.96 $67.12 156,546
2021-05-03 $69.75 $70.03 $69.54 $69.67 $66.84 69,694
2021-04-30 $69.67 $69.81 $69.55 $69.81 $66.80 39,268
2021-04-29 $69.31 $69.62 $69.15 $69.62 $66.62 34,266
2021-04-28 $69.65 $69.75 $69.37 $69.73 $66.72 40,384
2021-04-27 $70.14 $70.17 $69.69 $69.69 $66.69 33,430
2021-04-26 $70.35 $70.38 $70.22 $70.22 $67.19 26,246
2021-04-23 $70.29 $70.39 $70.16 $70.27 $67.24 33,420
2021-04-22 $70.22 $70.34 $69.97 $70.28 $67.25 41,737
2021-04-21 $69.87 $70.12 $69.79 $70.12 $67.10 39,549
2021-04-20 $69.56 $70.06 $69.56 $69.86 $66.85 70,772
2021-04-19 $69.63 $69.90 $69.55 $69.73 $66.72 123,741
2021-04-16 $69.95 $70.08 $69.78 $69.91 $66.90 59,376
2021-04-15 $70.08 $70.70 $70.08 $70.46 $67.42 36,982
2021-04-14 $69.61 $69.68 $69.42 $69.55 $66.55 16,951
2021-04-13 $69.22 $69.72 $69.20 $69.72 $66.72 32,252
2021-04-12 $69.22 $69.36 $69.10 $69.34 $66.35 63,548
2021-04-09 $69.26 $69.55 $69.14 $69.30 $66.31 18,608
2021-04-08 $69.22 $69.48 $69.21 $69.43 $66.44 76,297
2021-04-07 $69.32 $69.44 $68.62 $68.96 $65.99 88,531
2021-04-06 $68.91 $69.46 $68.91 $69.46 $66.47 43,808
2021-04-05 $68.86 $68.90 $68.64 $68.80 $65.83 59,691
2021-04-01 $68.85 $69.21 $68.82 $69.18 $66.20 39,764
2021-03-31 $68.74 $68.95 $68.45 $68.55 $65.42 24,321
2021-03-30 $68.11 $68.56 $67.97 $68.53 $65.40 35,560
2021-03-29 $68.52 $68.53 $68.04 $68.30 $65.18 63,742
2021-03-26 $68.39 $68.83 $68.37 $68.51 $65.38 27,079
2021-03-25 $68.96 $69.09 $68.63 $68.75 $65.61 26,234
2021-03-24 $68.61 $69.02 $68.57 $68.98 $65.84 18,472
2021-03-23 $68.44 $68.73 $68.22 $68.73 $65.59 85,599
2021-03-22 $68.08 $68.47 $68.02 $68.38 $65.26 24,052
2021-03-19 $67.48 $67.82 $67.42 $67.75 $64.66 54,070
2021-03-18 $67.30 $67.65 $67.16 $67.52 $64.44 145,540
2021-03-17 $67.69 $68.17 $67.50 $68.04 $64.94 48,784
2021-03-16 $68.40 $68.59 $68.03 $68.20 $65.09 23,773
2021-03-15 $68.07 $68.39 $68.07 $68.26 $65.15 39,248
2021-03-12 $68.17 $68.25 $67.85 $67.91 $64.81 29,286
2021-03-11 $69.22 $69.42 $69.11 $69.29 $66.13 34,937
2021-03-10 $69.05 $69.44 $69.01 $69.35 $66.19 28,410
2021-03-09 $68.71 $69.07 $68.71 $68.94 $65.79 38,096
2021-03-08 $68.84 $68.84 $68.18 $68.19 $65.08 42,820
2021-03-05 $68.67 $69.00 $68.65 $68.86 $65.72 48,068
2021-03-04 $69.68 $69.68 $68.74 $69.03 $65.88 36,934
2021-03-03 $69.62 $69.92 $69.47 $69.68 $66.50 70,959
2021-03-02 $70.31 $70.40 $70.16 $70.40 $67.19 62,836
2021-03-01 $70.12 $70.44 $70.01 $70.31 $67.10 126,039
2021-02-26 $70.27 $70.86 $69.67 $70.85 $67.45 58,258
2021-02-25 $70.00 $70.02 $68.62 $69.21 $65.89 67,862
2021-02-24 $69.81 $70.65 $69.76 $70.57 $67.18 35,025
2021-02-23 $70.42 $70.81 $70.33 $70.65 $67.26 146,666
2021-02-22 $71.19 $71.40 $70.64 $70.73 $67.33 67,060
2021-02-19 $71.90 $71.98 $71.29 $71.33 $67.90 56,464
2021-02-18 $72.10 $72.36 $71.97 $72.21 $68.74 19,355
2021-02-17 $72.32 $72.53 $72.10 $72.45 $68.96 49,418
2021-02-16 $72.22 $72.25 $71.87 $72.03 $68.57 106,142
2021-02-12 $72.97 $73.05 $72.80 $72.80 $69.30 44,325
2021-02-11 $73.74 $73.74 $73.32 $73.34 $69.82 30,050
2021-02-10 $73.55 $73.75 $73.51 $73.74 $70.20 33,520
2021-02-09 $73.67 $73.68 $73.25 $73.33 $69.81 47,533
2021-02-08 $73.23 $73.55 $73.13 $73.34 $69.82 31,519
2021-02-05 $73.50 $73.66 $73.01 $73.06 $69.55 28,421
2021-02-04 $73.31 $73.48 $73.14 $73.38 $69.85 54,110
2021-02-03 $73.70 $73.70 $73.40 $73.49 $69.96 177,308
2021-02-02 $73.81 $73.92 $73.73 $73.77 $70.23 38,447
2021-02-01 $74.05 $74.26 $73.93 $74.17 $70.60 30,879
2021-01-29 $74.05 $74.41 $74.02 $74.21 $70.47 31,488
2021-01-28 $74.69 $74.72 $74.34 $74.48 $70.73 35,836
2021-01-27 $74.85 $74.98 $74.61 $74.75 $70.98 52,984
2021-01-26 $74.66 $74.88 $74.66 $74.84 $71.07 35,646
2021-01-25 $74.57 $74.85 $74.52 $74.61 $70.85 99,527
2021-01-22 $74.15 $74.34 $74.05 $74.25 $70.51 38,495
2021-01-21 $74.24 $74.29 $74.05 $74.16 $70.42 132,974
2021-01-20 $74.52 $74.64 $74.42 $74.62 $70.86 57,388
2021-01-19 $74.21 $74.57 $74.19 $74.53 $70.77 128,486
2021-01-15 $74.36 $74.50 $74.20 $74.34 $70.59 33,828
2021-01-14 $74.72 $74.72 $73.95 $74.02 $70.29 57,878
2021-01-13 $74.08 $74.70 $74.08 $74.66 $70.90 37,435
2021-01-12 $73.72 $73.91 $73.35 $73.75 $70.03 53,585
2021-01-11 $73.86 $73.99 $73.76 $73.85 $70.13 38,852
2021-01-08 $74.14 $74.25 $73.85 $74.20 $70.46 68,362
2021-01-07 $74.01 $74.32 $74.00 $74.11 $70.38 65,879
2021-01-06 $74.61 $74.71 $74.03 $74.71 $70.95 170,549
2021-01-05 $75.74 $75.74 $75.30 $75.62 $71.81 41,159
2021-01-04 $76.15 $76.32 $75.98 $76.00 $72.17 32,010
2020-12-31 $76.34 $76.52 $76.31 $76.42 $72.57 19,016
2020-12-30 $76.03 $76.35 $76.03 $76.35 $72.50 23,379
2020-12-29 $75.86 $76.22 $75.86 $76.22 $72.38 28,977
2020-12-28 $75.92 $76.29 $75.83 $76.23 $72.39 61,361
2020-12-24 $75.89 $76.26 $75.89 $76.26 $72.41 11,654
2020-12-23 $75.65 $75.85 $75.33 $75.85 $72.03 32,608
2020-12-22 $75.86 $76.06 $75.80 $75.84 $72.02 48,984
2020-12-21 $75.77 $75.83 $75.56 $75.81 $71.99 26,239
2020-12-18 $76.07 $76.08 $75.61 $75.78 $71.96 32,647
2020-12-17 $76.14 $76.28 $75.63 $75.89 $72.07 83,093
2020-12-16 $75.69 $76.16 $75.69 $76.04 $72.04 50,943
2020-12-15 $76.04 $76.19 $75.92 $76.13 $72.12 27,183
2020-12-14 $75.92 $76.22 $75.77 $76.10 $72.10 97,460
2020-12-11 $76.15 $76.33 $76.03 $76.33 $72.31 164,808
2020-12-10 $75.53 $76.06 $75.53 $76.06 $72.06 48,066
2020-12-09 $75.52 $75.52 $75.29 $75.50 $71.53 43,283
2020-12-08 $75.96 $76.06 $75.64 $75.78 $71.79 140,172
2020-12-07 $75.69 $75.87 $75.57 $75.73 $71.74 286,982
2020-12-04 $75.31 $75.55 $75.17 $75.41 $71.44 109,636
2020-12-03 $75.87 $76.27 $75.60 $76.23 $72.22 191,390
2020-12-02 $75.77 $75.77 $75.34 $75.65 $71.67 246,535
2020-12-01 $76.33 $76.42 $75.80 $76.00 $72.00 60,100
2020-11-30 $76.89 $77.13 $76.84 $77.04 $72.52 20,222
2020-11-27 $76.50 $76.84 $76.50 $76.84 $72.34 10,000
2020-11-25 $76.36 $76.65 $76.27 $76.34 $71.86 25,727
2020-11-24 $76.56 $76.77 $76.30 $76.38 $71.90 26,550
2020-11-23 $76.85 $76.92 $76.69 $76.90 $72.39 20,073
2020-11-20 $76.63 $77.00 $76.57 $76.99 $72.48 22,028
2020-11-19 $76.32 $76.68 $76.32 $76.57 $72.08 24,222
2020-11-18 $75.98 $76.17 $75.93 $76.17 $71.70 29,501
2020-11-17 $75.58 $75.87 $75.58 $75.85 $71.40 24,050
2020-11-16 $75.20 $75.52 $75.20 $75.51 $71.08 170,290
2020-11-13 $75.22 $75.49 $75.20 $75.25 $70.84 47,684
2020-11-12 $74.75 $75.30 $74.75 $75.15 $70.74 34,713
2020-11-11 $74.42 $74.71 $74.40 $74.55 $70.18 23,371
2020-11-10 $74.41 $74.60 $74.26 $74.40 $70.04 37,608
2020-11-09 $75.19 $75.19 $74.40 $74.53 $70.16 80,085
2020-11-06 $75.62 $75.79 $75.44 $75.69 $71.25 68,056
2020-11-05 $76.01 $76.27 $75.91 $76.02 $71.56 20,912
2020-11-04 $75.50 $75.85 $75.50 $75.58 $71.15 34,985
2020-11-03 $74.05 $74.18 $73.85 $74.03 $69.69 57,608
2020-11-02 $74.15 $74.49 $74.07 $74.15 $69.80 38,966
2020-10-30 $74.40 $74.53 $74.00 $74.00 $69.49 17,191
2020-10-29 $74.93 $75.05 $74.43 $74.65 $70.10 16,542
2020-10-28 $75.28 $75.37 $74.99 $75.13 $70.55 20,457
2020-10-27 $75.16 $75.33 $75.08 $75.32 $70.73 18,136
2020-10-26 $74.81 $74.99 $74.71 $74.94 $70.37 19,420
2020-10-23 $74.19 $74.58 $74.19 $74.57 $70.02 13,386
2020-10-22 $74.43 $74.60 $74.19 $74.20 $69.67 23,559
2020-10-21 $74.73 $74.95 $74.62 $74.69 $70.13 28,527
2020-10-20 $75.01 $75.11 $74.81 $74.93 $70.36 36,961
2020-10-19 $75.41 $75.52 $75.25 $75.45 $70.85 85,106
2020-10-16 $75.73 $75.79 $75.57 $75.60 $70.99 42,074
2020-10-15 $75.98 $75.98 $75.70 $75.79 $71.17 19,956
2020-10-14 $75.72 $75.75 $75.63 $75.75 $71.13 18,886
2020-10-13 $75.65 $75.70 $75.39 $75.60 $70.99 14,571
2020-10-12 $75.36 $75.58 $75.22 $75.56 $70.95 62,799
2020-10-09 $74.82 $75.05 $74.63 $75.00 $70.43 20,130
2020-10-08 $74.74 $74.99 $74.72 $74.95 $70.38 10,771
2020-10-07 $74.69 $74.88 $74.37 $74.42 $69.88 29,015
2020-10-06 $74.63 $75.19 $74.50 $74.69 $70.13 48,562
2020-10-05 $74.89 $74.96 $74.59 $74.68 $70.12 67,510
2020-10-02 $75.40 $75.42 $75.12 $75.41 $70.81 36,198
2020-10-01 $75.02 $75.54 $75.00 $75.42 $70.82 51,377
2020-09-30 $75.52 $75.68 $75.28 $75.50 $70.73 19,229
2020-09-29 $76.03 $76.07 $75.71 $75.81 $71.02 12,740
2020-09-28 $75.78 $75.88 $75.70 $75.88 $71.08 15,991
2020-09-25 $75.49 $75.76 $75.49 $75.68 $70.90 17,438
2020-09-24 $75.54 $75.80 $75.54 $75.68 $70.90 32,319
2020-09-23 $76.00 $76.09 $75.48 $75.51 $70.74 33,375
2020-09-22 $76.05 $76.26 $75.97 $76.07 $71.27 30,000
2020-09-21 $76.41 $76.42 $76.00 $76.04 $71.23 77,088
2020-09-18 $76.47 $76.47 $76.00 $76.09 $71.28 61,575
2020-09-17 $76.60 $76.62 $76.23 $76.25 $71.43 19,654
2020-09-16 $76.51 $76.59 $76.00 $76.20 $71.38 14,451
2020-09-15 $76.29 $76.37 $76.19 $76.32 $71.50 25,190
2020-09-14 $76.30 $76.41 $76.14 $76.20 $71.38 19,991
2020-09-11 $76.11 $76.15 $75.93 $76.10 $71.29 16,833
2020-09-10 $75.72 $75.90 $75.50 $75.89 $71.09 33,497
2020-09-09 $75.98 $76.14 $75.60 $75.75 $70.96 92,559
2020-09-08 $75.96 $76.27 $75.85 $75.95 $71.15 63,798
2020-09-04 $76.79 $76.79 $75.68 $75.76 $70.97 94,216
2020-09-03 $77.15 $77.19 $76.90 $76.90 $72.04 369,024
2020-09-02 $76.37 $76.93 $76.10 $76.80 $71.95 396,728
2020-09-01 $75.56 $76.36 $75.56 $76.31 $71.49 46,945
2020-08-31 $75.63 $76.10 $75.52 $75.86 $70.90 30,163
2020-08-28 $75.39 $75.61 $75.20 $75.49 $70.55 93,385
2020-08-27 $76.43 $76.43 $75.33 $75.33 $70.40 31,857
2020-08-26 $76.33 $76.37 $75.94 $76.26 $71.27 88,087
2020-08-25 $76.84 $76.84 $76.20 $76.51 $71.51 48,649
2020-08-24 $77.25 $77.41 $77.00 $77.04 $72.00 39,571
2020-08-21 $77.04 $77.24 $76.60 $77.05 $72.01 103,611
2020-08-20 $76.77 $76.99 $76.77 $76.94 $71.91 32,835
2020-08-19 $76.88 $77.03 $76.26 $76.29 $71.30 58,186
2020-08-18 $76.60 $76.93 $76.51 $76.75 $71.73 61,689
2020-08-17 $76.34 $76.63 $76.34 $76.48 $71.48 42,804
2020-08-14 $76.33 $76.65 $76.16 $76.25 $71.26 26,866
2020-08-13 $77.42 $77.45 $76.34 $76.48 $71.48 45,273
2020-08-12 $77.53 $77.72 $77.41 $77.42 $72.36 78,596
2020-08-11 $78.07 $78.15 $77.63 $77.95 $72.85 38,441
2020-08-10 $79.16 $79.16 $78.70 $78.70 $73.55 41,616
2020-08-07 $79.47 $79.53 $78.93 $79.04 $73.87 36,043
2020-08-06 $79.19 $79.65 $79.19 $79.39 $74.20 36,725
2020-08-05 $78.62 $79.11 $78.62 $78.86 $73.70 46,867
2020-08-04 $78.75 $79.25 $78.75 $79.25 $74.07 140,974
2020-08-03 $78.70 $78.70 $78.25 $78.58 $73.44 42,497
2020-07-31 $78.69 $78.99 $78.55 $78.97 $73.63 26,132
2020-07-30 $78.90 $78.94 $78.68 $78.94 $73.61 20,968
2020-07-29 $78.40 $78.69 $78.30 $78.69 $73.37 40,020
2020-07-28 $78.31 $78.47 $78.23 $78.40 $73.10 21,678
2020-07-27 $78.60 $78.62 $78.16 $78.23 $72.94 34,480
2020-07-24 $78.29 $78.54 $78.25 $78.53 $73.22 32,609
2020-07-23 $78.45 $78.61 $78.25 $78.61 $73.30 32,564
2020-07-22 $78.00 $78.29 $78.00 $78.20 $72.92 35,767
2020-07-21 $77.90 $78.02 $77.75 $77.81 $72.55 56,119
2020-07-20 $77.71 $77.80 $77.53 $77.74 $72.49 70,819
2020-07-17 $77.50 $77.57 $77.13 $77.24 $72.02 71,798
2020-07-16 $77.24 $77.36 $77.15 $77.27 $72.05 22,014
2020-07-15 $76.79 $77.26 $76.78 $77.05 $71.84 63,509
2020-07-14 $76.80 $76.97 $76.69 $76.71 $71.53 71,319
2020-07-13 $76.26 $76.62 $76.26 $76.41 $71.25 57,587
2020-07-10 $77.10 $77.10 $76.39 $76.54 $71.37 52,400
2020-07-09 $76.15 $76.80 $76.02 $76.78 $71.59 79,785
2020-07-08 $76.00 $76.25 $75.70 $76.20 $71.05 258,045
2020-07-07 $75.61 $76.35 $75.45 $76.32 $71.16 173,100
2020-07-06 $75.40 $75.76 $75.25 $75.75 $70.63 212,400
2020-07-02 $75.16 $75.72 $75.12 $75.68 $70.57 550,744
2020-07-01 $74.66 $75.22 $74.48 $75.22 $70.14 57,429
2020-06-30 $75.17 $75.34 $74.83 $74.97 $69.73 21,751
2020-06-29 $75.01 $75.06 $74.80 $75.05 $69.80 34,393
2020-06-26 $74.81 $74.98 $74.69 $74.98 $69.74 18,326
2020-06-25 $74.76 $74.76 $74.47 $74.64 $69.42 29,954
2020-06-24 $74.36 $74.51 $74.09 $74.46 $69.25 25,628
2020-06-23 $74.41 $74.59 $74.18 $74.33 $69.13 19,771
2020-06-22 $74.80 $74.96 $74.50 $74.52 $69.31 40,211
2020-06-19 $74.43 $74.59 $74.29 $74.50 $69.29 29,352
2020-06-18 $74.16 $74.52 $74.09 $74.52 $69.31 14,357
2020-06-17 $74.10 $74.10 $73.46 $73.92 $68.75 39,162
2020-06-16 $74.10 $74.28 $73.84 $73.85 $68.69 25,421
2020-06-15 $74.07 $74.64 $74.02 $74.57 $69.36 36,551
2020-06-12 $74.18 $74.26 $73.59 $73.95 $68.78 24,796
2020-06-11 $74.22 $74.24 $73.64 $73.82 $68.66 37,082
2020-06-10 $73.49 $74.15 $73.26 $74.15 $68.97 23,319
2020-06-09 $73.40 $73.65 $73.34 $73.36 $68.23 32,698
2020-06-08 $72.49 $73.29 $72.49 $73.10 $67.99 42,760
2020-06-05 $72.52 $72.77 $71.81 $72.67 $67.59 38,656
2020-06-04 $73.14 $73.14 $72.54 $72.61 $67.53 20,939
2020-06-03 $73.15 $73.37 $72.82 $72.89 $67.79 60,484
2020-06-02 $73.27 $73.60 $73.18 $73.40 $68.27 75,361
2020-06-01 $73.35 $73.52 $73.30 $73.40 $68.27 24,002
2020-05-29 $73.46 $73.91 $73.32 $73.82 $68.48 39,725
2020-05-28 $73.13 $73.33 $73.08 $73.31 $68.01 13,524
2020-05-27 $73.40 $73.54 $73.26 $73.40 $68.09 14,775
2020-05-26 $73.47 $73.47 $73.10 $73.25 $67.96 15,818
2020-05-22 $73.54 $73.71 $73.41 $73.67 $68.34 25,360
2020-05-21 $73.62 $73.62 $73.27 $73.32 $68.02 26,663
2020-05-20 $72.83 $73.38 $72.78 $73.29 $67.99 15,729
2020-05-19 $72.20 $72.50 $72.20 $72.39 $67.16 38,470
2020-05-18 $72.88 $72.88 $72.10 $72.31 $67.08 36,654
2020-05-15 $72.86 $72.93 $72.55 $72.64 $67.39 22,536
2020-05-14 $72.15 $72.72 $72.15 $72.72 $67.46 143,558
2020-05-13 $71.90 $72.09 $71.76 $71.90 $66.70 35,606
2020-05-12 $71.47 $71.89 $71.46 $71.51 $66.34 15,464
2020-05-11 $71.51 $71.51 $70.75 $70.82 $65.70 29,162
2020-05-08 $71.75 $71.79 $71.26 $71.40 $66.24 89,685
2020-05-07 $71.59 $72.10 $71.58 $71.97 $66.77 31,094
2020-05-06 $72.05 $72.05 $71.24 $71.38 $66.22 266,970
2020-05-05 $72.64 $73.07 $72.64 $72.78 $67.52 33,269
2020-05-04 $73.26 $73.26 $72.75 $72.97 $67.70 14,177
2020-05-01 $73.15 $73.29 $72.50 $73.27 $67.97 47,597
2020-04-30 $74.15 $74.25 $73.26 $73.29 $67.82 21,406
2020-04-29 $74.22 $74.43 $73.67 $73.83 $68.32 40,098
2020-04-28 $73.73 $73.95 $73.63 $73.78 $68.27 29,928
2020-04-27 $74.23 $74.23 $73.29 $73.39 $67.91 22,042
2020-04-24 $74.25 $74.34 $73.96 $74.29 $68.75 20,673
2020-04-23 $73.97 $74.55 $73.96 $74.20 $68.66 24,355
2020-04-22 $73.96 $74.22 $73.57 $73.81 $68.30 32,276
2020-04-21 $74.52 $74.62 $73.97 $74.18 $68.64 49,124
2020-04-20 $73.91 $73.96 $73.57 $73.92 $68.40 49,545
2020-04-17 $74.84 $74.96 $73.77 $74.27 $68.73 111,039
2020-04-16 $74.38 $74.69 $74.02 $74.29 $68.75 321,186
2020-04-15 $73.09 $74.00 $73.09 $73.95 $68.43 43,901
2020-04-14 $73.28 $73.53 $72.93 $73.09 $67.64 22,734
2020-04-13 $73.80 $73.80 $73.00 $73.33 $67.86 42,357
2020-04-09 $72.22 $73.74 $72.22 $73.74 $68.24 52,413
2020-04-08 $70.88 $71.74 $70.88 $71.45 $66.12 19,284
2020-04-07 $71.34 $71.35 $70.80 $71.28 $65.96 26,476
2020-04-06 $70.78 $71.33 $70.78 $71.30 $65.98 91,244
2020-04-03 $70.86 $71.15 $70.36 $70.54 $65.28 78,765
2020-04-02 $70.11 $71.33 $70.11 $70.69 $65.41 105,387
2020-04-01 $71.30 $71.30 $69.97 $70.14 $64.91 197,788
2020-03-31 $71.03 $72.01 $71.03 $71.23 $65.73 49,627
2020-03-30 $71.88 $72.50 $70.90 $71.25 $65.75 56,024
2020-03-27 $70.64 $71.66 $70.28 $71.51 $65.99 77,560
2020-03-26 $69.24 $71.09 $68.88 $70.59 $65.14 86,148
2020-03-25 $68.59 $71.25 $68.59 $70.34 $64.91 57,255
2020-03-24 $67.50 $68.68 $67.50 $68.48 $63.19 32,976
2020-03-23 $65.17 $68.04 $65.17 $67.79 $62.56 136,447
2020-03-20 $64.37 $64.68 $63.09 $63.85 $58.92 127,278
2020-03-19 $62.53 $63.50 $61.37 $61.86 $57.08 224,588
2020-03-18 $64.81 $66.39 $61.05 $62.53 $57.70 146,341
2020-03-17 $69.01 $70.17 $66.58 $66.88 $61.72 74,287
2020-03-16 $68.36 $71.02 $67.79 $70.68 $65.22 177,172
2020-03-13 $69.07 $70.22 $66.84 $69.59 $64.22 193,490
2020-03-12 $70.37 $71.84 $63.16 $68.00 $62.75 167,207
2020-03-11 $73.97 $74.31 $71.56 $71.56 $66.03 223,432
2020-03-10 $76.46 $76.60 $73.68 $73.68 $67.99 146,607
2020-03-09 $78.17 $78.23 $76.50 $76.53 $70.62 136,981
2020-03-06 $77.29 $77.52 $76.09 $76.96 $71.02 84,731
2020-03-05 $74.69 $75.07 $74.56 $74.86 $69.08 81,174
2020-03-04 $74.44 $74.89 $74.07 $74.17 $68.44 93,190
2020-03-03 $73.32 $75.35 $73.32 $74.23 $68.50 231,916
2020-03-02 $73.82 $74.03 $73.27 $73.27 $67.61 94,741
2020-02-28 $73.11 $73.94 $73.08 $73.82 $67.94 122,754
2020-02-27 $73.08 $73.08 $72.60 $72.62 $66.84 66,048
2020-02-26 $72.73 $73.13 $72.67 $72.68 $66.89 53,853
2020-02-25 $72.95 $73.33 $72.95 $73.10 $67.28 77,189
2020-02-24 $73.17 $73.20 $72.92 $72.92 $67.11 104,448
2020-02-21 $72.48 $72.77 $72.47 $72.55 $66.77 26,267
2020-02-20 $72.00 $72.18 $71.93 $72.09 $66.35 41,808
2020-02-19 $71.66 $71.79 $71.63 $71.72 $66.01 27,168
2020-02-18 $71.63 $71.90 $71.55 $71.81 $66.09 30,344
2020-02-14 $71.56 $71.60 $71.42 $71.47 $65.78 18,829
2020-02-13 $71.09 $71.22 $71.03 $71.11 $65.45 15,469
2020-02-12 $71.16 $71.16 $70.97 $71.06 $65.40 23,940
2020-02-11 $71.37 $71.39 $71.24 $71.24 $65.57 21,792
2020-02-10 $71.79 $71.79 $71.34 $71.44 $65.75 20,955
2020-02-07 $71.19 $71.30 $71.09 $71.22 $65.55 29,062
2020-02-06 $70.56 $70.75 $70.54 $70.69 $65.06 48,479
2020-02-05 $70.57 $70.63 $70.50 $70.52 $64.90 39,760
2020-02-04 $71.22 $71.22 $70.72 $70.83 $65.19 30,186
2020-02-03 $71.23 $71.49 $71.00 $71.37 $65.69 30,452
2020-01-31 $71.44 $71.62 $71.36 $71.62 $65.74 63,564
2020-01-30 $71.23 $71.53 $71.13 $71.27 $65.42 17,446
2020-01-29 $70.88 $71.29 $70.88 $71.20 $65.35 29,023
2020-01-28 $70.99 $71.01 $70.67 $70.78 $64.97 37,038
2020-01-27 $70.78 $71.02 $70.77 $70.98 $65.15 49,589
2020-01-24 $70.37 $70.56 $70.29 $70.39 $64.61 23,064
2020-01-23 $70.16 $70.27 $70.12 $70.20 $64.43 40,062
2020-01-22 $69.90 $69.99 $69.86 $69.86 $64.12 44,181
2020-01-21 $69.58 $69.78 $69.51 $69.72 $63.99 32,690
2020-01-17 $68.96 $69.30 $68.96 $69.30 $63.61 14,197
2020-01-16 $69.32 $69.49 $69.32 $69.46 $63.75 27,351
2020-01-15 $69.37 $69.48 $69.20 $69.47 $63.76 11,026
2020-01-14 $68.95 $69.10 $68.95 $69.05 $63.38 46,687
2020-01-13 $68.92 $69.02 $68.77 $68.88 $63.22 31,578
2020-01-10 $68.77 $69.15 $68.77 $69.10 $63.42 35,044
2020-01-09 $68.12 $68.73 $68.12 $68.69 $63.05 52,277
2020-01-08 $68.73 $68.87 $68.27 $68.39 $62.77 30,375
2020-01-07 $68.72 $68.83 $68.58 $68.62 $62.98 23,010
2020-01-06 $69.25 $69.32 $68.77 $68.77 $63.12 21,246
2020-01-03 $68.81 $69.17 $68.81 $69.11 $63.43 25,514
2020-01-02 $68.61 $68.78 $68.46 $68.59 $62.96 45,553
2019-12-31 $68.40 $68.47 $68.09 $68.10 $62.51 26,725
2019-12-30 $68.22 $68.64 $68.16 $68.64 $63.00 14,502
2019-12-27 $68.70 $68.82 $68.68 $68.74 $63.09 22,666
2019-12-26 $68.53 $68.60 $68.33 $68.56 $62.93 69,592
2019-12-24 $68.18 $68.58 $68.17 $68.38 $62.76 11,459
2019-12-23 $68.51 $68.51 $68.13 $68.26 $62.65 26,925
2019-12-20 $68.15 $68.36 $68.15 $68.35 $62.74 30,619
2019-12-19 $68.08 $68.38 $68.08 $68.33 $62.72 14,112
2019-12-18 $68.56 $68.62 $68.33 $68.44 $62.65 38,016
2019-12-17 $68.87 $68.91 $68.59 $68.70 $62.88 21,839
2019-12-16 $68.93 $68.93 $68.61 $68.72 $62.90 31,754
2019-12-13 $68.65 $69.24 $68.58 $69.06 $63.21 15,714
2019-12-12 $68.89 $68.90 $68.13 $68.39 $62.60 51,690
2019-12-11 $68.82 $69.21 $68.82 $69.10 $63.25 15,881
2019-12-10 $68.84 $68.86 $68.56 $68.68 $62.87 49,555
2019-12-09 $68.83 $68.83 $68.60 $68.61 $62.80 31,935
2019-12-06 $68.37 $68.64 $68.37 $68.49 $62.69 80,242
2019-12-05 $68.53 $68.76 $68.53 $68.76 $62.94 13,044
2019-12-04 $68.97 $69.06 $68.57 $68.87 $63.04 13,522
2019-12-03 $68.81 $69.35 $68.73 $69.20 $63.34 71,349
2019-12-02 $68.24 $68.36 $68.15 $68.25 $62.47 50,901
2019-11-29 $69.23 $69.23 $68.93 $69.13 $63.10 14,698
2019-11-27 $69.24 $69.31 $69.19 $69.30 $63.25 14,493
2019-11-26 $69.22 $69.41 $69.22 $69.39 $63.33 19,261
2019-11-25 $68.94 $69.06 $68.91 $69.05 $63.02 64,576
2019-11-22 $68.81 $68.82 $68.66 $68.80 $62.80 64,352
2019-11-21 $68.64 $68.65 $68.38 $68.61 $62.62 26,802
2019-11-20 $68.70 $68.88 $68.59 $68.87 $62.86 26,245
2019-11-19 $68.14 $68.45 $68.14 $68.45 $62.48 26,625
2019-11-18 $68.04 $68.24 $68.02 $68.10 $62.16 26,058
2019-11-15 $67.90 $68.10 $67.86 $68.01 $62.08 25,215
2019-11-14 $67.93 $68.08 $67.88 $67.99 $62.06 12,001
2019-11-13 $67.52 $67.52 $67.41 $67.45 $61.56 30,211
2019-11-12 $66.98 $67.18 $66.90 $67.16 $61.30 21,927
2019-11-11 $67.07 $67.12 $66.85 $66.95 $61.11 36,184
2019-11-08 $67.03 $67.28 $66.91 $66.99 $61.14 41,056
2019-11-07 $67.54 $67.54 $66.81 $67.16 $61.30 127,325
2019-11-06 $67.92 $68.09 $67.83 $68.04 $62.10 46,756
2019-11-05 $67.69 $67.77 $67.48 $67.61 $61.71 53,570
2019-11-04 $68.40 $68.48 $68.21 $68.24 $62.29 45,446
2019-11-01 $68.89 $69.08 $68.64 $68.94 $62.92 25,165
2019-10-31 $68.81 $69.11 $68.81 $69.06 $62.85 17,707
2019-10-30 $67.87 $68.37 $67.87 $68.37 $62.23 44,810
2019-10-29 $67.94 $67.94 $67.75 $67.77 $61.68 33,048
2019-10-28 $68.01 $68.01 $67.85 $67.87 $61.77 39,930
2019-10-25 $68.53 $68.55 $68.20 $68.29 $62.15 12,012
2019-10-24 $68.48 $68.78 $68.37 $68.46 $62.31 30,289
2019-10-23 $68.52 $68.71 $68.41 $68.44 $62.29 15,025
2019-10-22 $68.36 $68.41 $68.19 $68.29 $62.15 44,449
2019-10-21 $68.07 $68.24 $68.00 $68.04 $61.93 73,300
2019-10-18 $68.48 $68.62 $68.40 $68.45 $62.30 23,285
2019-10-17 $68.40 $68.55 $68.30 $68.31 $62.17 19,701
2019-10-16 $68.22 $68.47 $68.20 $68.41 $62.26 16,740
2019-10-15 $68.53 $68.65 $68.30 $68.34 $62.20 30,733
2019-10-14 $68.71 $68.83 $68.62 $68.82 $62.64 15,447
2019-10-11 $68.49 $68.52 $68.27 $68.37 $62.23 14,788
2019-10-10 $69.22 $69.22 $68.70 $68.79 $62.61 21,374
2019-10-09 $69.74 $69.74 $69.44 $69.52 $63.27 19,915
2019-10-08 $70.00 $70.05 $69.70 $69.77 $63.50 23,823
2019-10-07 $69.90 $70.00 $69.75 $69.75 $63.48 59,528
2019-10-04 $70.05 $70.26 $69.98 $70.26 $63.95 36,175
2019-10-03 $69.41 $69.92 $69.41 $69.78 $63.51 151,498
2019-10-02 $69.27 $69.39 $69.13 $69.26 $63.04 28,381
2019-10-01 $68.58 $69.45 $68.53 $69.22 $63.00 94,017
2019-09-30 $68.96 $69.36 $68.96 $69.36 $62.95 12,864
2019-09-27 $69.30 $69.30 $68.92 $69.10 $62.72 57,660
2019-09-26 $69.09 $69.31 $68.92 $69.00 $62.63 49,398
2019-09-25 $69.43 $69.46 $68.70 $68.76 $62.41 22,235
2019-09-24 $69.26 $69.61 $69.24 $69.57 $63.14 42,051
2019-09-23 $69.14 $69.51 $69.00 $69.06 $62.68 20,479
2019-09-20 $68.69 $69.06 $68.58 $68.95 $62.58 14,898
2019-09-19 $68.54 $68.66 $68.32 $68.32 $62.01 23,650
2019-09-18 $68.17 $68.38 $67.95 $68.03 $61.75 62,605
2019-09-17 $67.46 $67.90 $67.45 $67.81 $61.55 12,061
2019-09-16 $67.28 $67.64 $67.10 $67.43 $61.20 121,965
2019-09-13 $67.56 $67.72 $66.94 $66.95 $60.77 101,286
2019-09-12 $68.83 $68.83 $67.91 $68.06 $61.77 152,417
2019-09-11 $68.21 $68.46 $68.21 $68.32 $62.01 22,135
2019-09-10 $69.23 $69.30 $68.30 $68.30 $61.99 30,200
2019-09-09 $69.58 $69.65 $69.30 $69.30 $62.90 19,705
2019-09-06 $70.04 $70.33 $69.99 $70.26 $63.77 30,604
2019-09-05 $70.22 $70.22 $69.69 $69.85 $63.40 84,213
2019-09-04 $70.43 $70.84 $70.40 $70.80 $64.26 97,741
2019-09-03 $70.74 $71.07 $70.43 $70.60 $64.08 40,324
2019-08-30 $70.89 $70.90 $70.51 $70.79 $64.07 87,757
2019-08-29 $71.08 $71.08 $70.51 $70.91 $64.18 87,350
2019-08-28 $71.46 $71.46 $71.00 $71.13 $64.38 22,913
2019-08-27 $70.62 $71.08 $70.62 $70.96 $64.23 22,599
2019-08-26 $70.50 $70.54 $70.13 $70.31 $63.64 31,197
2019-08-23 $69.62 $70.50 $69.62 $70.41 $63.73 50,428
2019-08-22 $70.00 $70.16 $69.64 $69.70 $63.09 562,789
2019-08-21 $70.02 $70.42 $70.00 $70.13 $63.47 30,007
2019-08-20 $70.13 $70.13 $69.92 $70.07 $63.42 23,214
2019-08-19 $69.38 $69.91 $69.38 $69.64 $63.03 31,614
2019-08-16 $70.27 $70.44 $69.84 $70.38 $63.70 43,741
2019-08-15 $70.15 $70.85 $70.04 $70.59 $63.89 80,204
2019-08-14 $70.06 $70.06 $69.74 $70.00 $63.36 91,465
2019-08-13 $69.41 $69.41 $69.08 $69.17 $62.61 34,074
2019-08-12 $68.89 $69.39 $68.75 $69.29 $62.71 68,185
2019-08-09 $68.70 $68.78 $68.40 $68.42 $61.93 34,375
2019-08-08 $68.11 $68.67 $67.88 $68.64 $62.13 110,310
2019-08-07 $69.11 $69.23 $68.28 $68.40 $61.91 69,464
2019-08-06 $67.74 $68.35 $67.66 $68.34 $61.85 33,865
2019-08-05 $67.71 $67.85 $67.51 $67.83 $61.39 65,449
2019-08-02 $67.00 $67.25 $66.96 $67.25 $60.87 16,945
2019-08-01 $66.26 $66.97 $66.26 $66.97 $60.61 45,670
2019-07-31 $65.96 $66.33 $65.96 $66.29 $59.82 16,587
2019-07-30 $66.01 $66.05 $65.76 $65.99 $59.55 13,382
2019-07-29 $66.02 $66.07 $65.90 $65.96 $59.53 20,941
2019-07-26 $66.00 $66.00 $65.79 $65.89 $59.46 9,522
2019-07-25 $65.83 $65.83 $65.51 $65.76 $59.35 15,928
2019-07-24 $65.87 $65.99 $65.86 $65.92 $59.49 14,343
2019-07-23 $65.60 $65.86 $65.60 $65.74 $59.33 11,861
2019-07-22 $66.00 $66.01 $65.75 $65.84 $59.42 86,521
2019-07-19 $65.66 $65.73 $65.56 $65.68 $59.27 17,829
2019-07-18 $65.52 $65.85 $65.41 $65.72 $59.31 29,695
2019-07-17 $65.32 $65.70 $65.31 $65.70 $59.29 16,643
2019-07-16 $65.04 $65.19 $64.92 $65.14 $58.79 15,196
2019-07-15 $65.18 $65.31 $65.17 $65.25 $58.89 69,053
2019-07-12 $64.83 $65.10 $64.83 $65.06 $58.71 13,798
2019-07-11 $65.46 $65.49 $64.87 $64.91 $58.58 26,095
2019-07-10 $65.81 $65.81 $65.49 $65.55 $59.16 30,535
2019-07-09 $65.86 $65.86 $65.67 $65.81 $59.39 25,122
2019-07-08 $66.07 $66.07 $65.86 $65.89 $59.46 15,933
2019-07-05 $65.90 $65.90 $65.46 $65.83 $59.41 32,211
2019-07-03 $66.30 $66.57 $66.30 $66.57 $60.08 11,824
2019-07-02 $65.94 $66.19 $65.81 $66.18 $59.72 61,877
2019-07-01 $66.33 $66.33 $65.57 $65.77 $59.35 28,492
2019-06-28 $65.87 $66.00 $65.79 $65.97 $59.36 74,674
2019-06-27 $65.64 $65.90 $65.54 $65.85 $59.25 11,688
2019-06-26 $65.71 $65.71 $65.37 $65.41 $58.86 29,535
2019-06-25 $65.80 $65.84 $65.64 $65.65 $59.07 27,135
2019-06-24 $65.55 $65.75 $65.55 $65.63 $59.05 12,476
2019-06-21 $65.64 $65.66 $65.30 $65.34 $58.79 17,594
2019-06-20 $65.79 $65.91 $65.65 $65.84 $59.24 40,562
2019-06-19 $64.95 $65.49 $64.80 $65.41 $58.86 21,847
2019-06-18 $65.08 $65.27 $64.97 $65.04 $58.52 16,428
2019-06-17 $64.55 $64.64 $64.44 $64.63 $58.15 42,422
2019-06-14 $64.35 $64.56 $64.35 $64.54 $58.07 7,968
2019-06-13 $64.22 $64.45 $64.22 $64.42 $57.97 20,895
2019-06-12 $64.08 $64.28 $64.08 $64.27 $57.83 65,584
2019-06-11 $64.14 $64.25 $64.14 $64.20 $57.77 45,441
2019-06-10 $64.29 $64.29 $64.14 $64.17 $57.74 56,427
2019-06-07 $64.52 $64.65 $64.40 $64.60 $58.13 108,621
2019-06-06 $64.11 $64.26 $63.99 $64.09 $57.67 73,866
2019-06-05 $63.94 $64.11 $63.83 $63.87 $57.47 30,765
2019-06-04 $64.25 $64.25 $63.91 $64.04 $57.62 40,836
2019-06-03 $64.22 $64.42 $64.07 $64.40 $57.95 86,808
2019-05-31 $64.24 $64.31 $63.93 $64.31 $57.68 205,889
2019-05-30 $63.57 $63.87 $63.42 $63.87 $57.29 29,489
2019-05-29 $63.59 $63.64 $63.42 $63.42 $56.89 35,869
2019-05-28 $63.17 $63.40 $63.15 $63.27 $56.75 22,279
2019-05-24 $62.95 $63.06 $62.92 $63.05 $56.55 31,984
2019-05-23 $62.71 $62.99 $62.71 $62.96 $56.47 20,945
2019-05-22 $62.47 $62.59 $62.47 $62.53 $56.09 28,421
2019-05-21 $62.43 $62.45 $62.31 $62.39 $55.96 22,643
2019-05-20 $62.57 $62.57 $62.40 $62.40 $55.97 11,303
2019-05-17 $62.58 $62.58 $62.43 $62.52 $56.08 36,756
2019-05-16 $62.53 $62.53 $62.37 $62.37 $55.94 17,200
2019-05-15 $62.42 $62.56 $62.42 $62.55 $56.11 11,825
2019-05-14 $62.32 $62.33 $62.23 $62.24 $55.83 13,764
2019-05-13 $62.20 $62.34 $62.15 $62.22 $55.81 10,225
2019-05-10 $62.13 $62.26 $62.01 $62.10 $55.70 16,684
2019-05-09 $62.17 $62.22 $61.95 $62.14 $55.74 12,701
2019-05-08 $62.39 $62.39 $61.96 $61.96 $55.58 21,586
2019-05-07 $62.24 $62.36 $62.21 $62.29 $55.87 11,824
2019-05-06 $62.10 $62.18 $61.99 $62.10 $55.70 19,234
2019-05-03 $61.94 $62.02 $61.86 $61.94 $55.56 18,517
2019-05-02 $61.96 $61.96 $61.62 $61.70 $55.34 16,355
2019-05-01 $62.01 $62.30 $61.95 $62.00 $55.61 143,790
2019-04-30 $61.86 $62.06 $61.85 $61.99 $55.43 16,897
2019-04-29 $61.90 $61.98 $61.78 $61.82 $55.27 12,641
2019-04-26 $62.12 $62.25 $62.08 $62.11 $55.53 50,623
2019-04-25 $61.97 $61.97 $61.81 $61.87 $55.32 14,499
2019-04-24 $61.80 $62.03 $61.75 $61.99 $55.43 44,064
2019-04-23 $61.53 $61.56 $61.47 $61.50 $54.99 18,190
2019-04-22 $61.45 $61.46 $61.31 $61.31 $54.82 13,717
2019-04-18 $61.55 $61.61 $61.48 $61.57 $55.05 16,116
2019-04-17 $61.45 $61.50 $61.28 $61.33 $54.84 34,062
2019-04-16 $61.76 $61.76 $61.32 $61.33 $54.84 165,653
2019-04-15 $61.71 $61.85 $61.71 $61.83 $55.28 18,351
2019-04-12 $61.80 $61.86 $61.64 $61.67 $55.14 17,921
2019-04-11 $62.09 $62.09 $61.88 $61.88 $55.33 19,824
2019-04-10 $62.15 $62.22 $61.93 $62.08 $55.51 89,096
2019-04-09 $61.95 $62.05 $61.93 $61.99 $55.43 16,262
2019-04-08 $61.85 $61.85 $61.71 $61.71 $55.18 17,373
2019-04-05 $61.72 $61.90 $61.65 $61.84 $55.29 16,517
2019-04-04 $61.62 $61.77 $61.60 $61.73 $55.19 11,820
2019-04-03 $61.65 $61.75 $61.56 $61.62 $55.10 15,449
2019-04-02 $61.79 $61.93 $61.79 $61.93 $55.37 17,604
2019-04-01 $62.14 $62.14 $61.77 $61.77 $55.23 18,181
2019-03-29 $62.38 $62.64 $62.35 $62.64 $55.83 19,067
2019-03-28 $62.41 $62.64 $62.41 $62.62 $55.81 30,416
2019-03-27 $62.30 $62.55 $62.19 $62.45 $55.66 36,433
2019-03-26 $62.04 $62.22 $61.96 $62.11 $55.35 41,850
2019-03-25 $61.87 $62.30 $61.70 $62.13 $55.37 254,351
2019-03-22 $61.65 $61.92 $61.65 $61.85 $55.12 10,931
2019-03-21 $61.20 $61.25 $61.16 $61.21 $54.55 12,877
2019-03-20 $60.60 $61.10 $60.60 $61.05 $54.41 19,390
2019-03-19 $60.52 $60.70 $60.46 $60.60 $54.01 13,121
2019-03-18 $60.59 $60.71 $60.59 $60.60 $54.01 10,958
2019-03-15 $60.58 $60.69 $60.54 $60.59 $54.00 7,994
2019-03-14 $60.55 $60.55 $60.25 $60.28 $53.72 6,924
2019-03-13 $60.61 $60.65 $60.51 $60.52 $53.94 13,885
2019-03-12 $60.30 $60.70 $60.30 $60.60 $54.01 7,453
2019-03-11 $60.26 $60.33 $60.23 $60.25 $53.70 28,827
2019-03-08 $60.03 $60.23 $59.94 $60.23 $53.68 28,825
2019-03-07 $59.99 $60.18 $59.99 $60.11 $53.57 7,431
2019-03-06 $59.83 $59.97 $59.82 $59.84 $53.33 13,463
2019-03-05 $59.61 $59.82 $59.54 $59.82 $53.31 56,735
2019-03-04 $59.85 $59.88 $59.63 $59.74 $53.24 137,134
2019-03-01 $59.79 $59.84 $59.53 $59.61 $53.13 38,673
2019-02-28 $60.28 $60.28 $60.01 $60.12 $53.41 43,549
2019-02-27 $60.44 $60.44 $60.11 $60.15 $53.43 15,995
2019-02-26 $60.58 $60.65 $60.50 $60.60 $53.83 25,108
2019-02-25 $60.46 $60.46 $60.38 $60.44 $53.69 6,458
2019-02-22 $60.50 $60.64 $60.39 $60.50 $53.74 15,531
2019-02-21 $60.24 $60.25 $60.10 $60.17 $53.45 10,901
2019-02-20 $60.51 $60.60 $60.43 $60.51 $53.75 12,200
2019-02-19 $60.71 $60.76 $60.55 $60.62 $53.85 21,809
2019-02-15 $60.39 $60.56 $60.39 $60.56 $53.80 16,919
2019-02-14 $60.62 $60.65 $60.32 $60.41 $53.66 17,600
2019-02-13 $60.39 $60.39 $60.28 $60.29 $53.56 17,263
2019-02-12 $60.52 $60.53 $60.40 $60.43 $53.68 7,316
2019-02-11 $60.45 $60.59 $60.43 $60.50 $53.74 10,617
2019-02-08 $60.64 $60.71 $60.58 $60.63 $53.86 12,670
2019-02-07 $60.42 $60.45 $60.28 $60.43 $53.68 23,544
2019-02-06 $60.49 $60.49 $60.27 $60.28 $53.55 11,504
2019-02-05 $60.32 $60.54 $60.31 $60.40 $53.65 24,840
2019-02-04 $60.14 $60.16 $59.94 $60.10 $53.39 154,774
2019-02-01 $60.50 $60.50 $60.17 $60.24 $53.51 58,654
2019-01-31 $60.49 $60.79 $60.49 $60.73 $53.77 12,548
2019-01-30 $60.06 $60.16 $59.83 $60.16 $53.27 9,794
2019-01-29 $59.91 $60.08 $59.85 $60.07 $53.19 23,430
2019-01-28 $59.84 $59.94 $59.76 $59.81 $52.96 15,213
2019-01-25 $59.76 $59.95 $59.76 $59.87 $53.01 25,296
2019-01-24 $59.82 $60.02 $59.82 $59.96 $53.09 21,222
2019-01-23 $59.49 $59.77 $59.49 $59.74 $52.90 22,949
2019-01-22 $59.52 $59.63 $59.46 $59.53 $52.71 26,133
2019-01-18 $59.31 $59.47 $59.22 $59.45 $52.64 47,470
2019-01-17 $59.33 $59.44 $59.28 $59.37 $52.57 6,278
2019-01-16 $59.21 $59.39 $59.15 $59.31 $52.51 11,402
2019-01-15 $59.37 $59.37 $59.06 $59.15 $52.37 20,017
2019-01-14 $59.48 $59.48 $59.23 $59.23 $52.44 6,966
2019-01-11 $59.42 $59.63 $59.36 $59.54 $52.72 55,913
2019-01-10 $59.56 $59.56 $59.20 $59.40 $52.59 17,420
2019-01-09 $59.46 $59.60 $59.40 $59.59 $52.76 8,373
2019-01-08 $59.42 $59.61 $59.42 $59.54 $52.72 50,282
2019-01-07 $59.64 $59.65 $59.45 $59.54 $52.72 30,174
2019-01-04 $59.48 $59.48 $59.26 $59.45 $52.64 25,363
2019-01-03 $59.21 $59.71 $59.21 $59.60 $52.77 127,936
2019-01-02 $58.93 $59.32 $58.93 $59.26 $52.47 64,114
2018-12-31 $58.80 $59.08 $58.80 $59.02 $52.26 19,543
2018-12-28 $58.60 $58.80 $58.58 $58.80 $52.07 69,156
2018-12-27 $58.90 $58.94 $58.49 $58.49 $51.79 470,865
2018-12-26 $59.04 $59.04 $58.48 $58.48 $51.78 26,815
2018-12-24 $58.98 $58.98 $58.80 $58.80 $52.06 8,147
2018-12-21 $59.01 $59.01 $58.58 $58.64 $51.92 49,653
2018-12-20 $59.35 $59.35 $58.86 $58.86 $52.12 39,461
2018-12-19 $59.00 $59.24 $58.98 $59.11 $52.34 9,817
2018-12-18 $58.57 $58.88 $58.53 $58.78 $52.05 11,688
2018-12-17 $58.67 $58.86 $58.67 $58.86 $51.90 14,863
2018-12-14 $58.59 $58.70 $58.51 $58.55 $51.62 10,989
2018-12-13 $58.53 $58.70 $58.38 $58.51 $51.59 19,965
2018-12-12 $58.40 $58.60 $58.40 $58.47 $51.55 13,411
2018-12-11 $58.39 $58.50 $58.37 $58.49 $51.57 8,325
2018-12-10 $58.25 $58.36 $58.15 $58.29 $51.39 19,507
2018-12-07 $58.13 $58.20 $57.88 $58.17 $51.29 23,335
2018-12-06 $58.15 $58.26 $57.98 $58.11 $51.24 54,469
2018-12-04 $57.78 $58.27 $57.78 $57.98 $51.12 25,850
2018-12-03 $57.21 $57.50 $57.19 $57.46 $50.66 23,972
2018-11-30 $57.35 $57.49 $57.27 $57.48 $50.50 18,701
2018-11-29 $57.33 $57.43 $57.28 $57.36 $50.40 4,212
2018-11-28 $57.42 $57.47 $57.29 $57.41 $50.44 6,174
2018-11-27 $57.38 $57.48 $57.36 $57.44 $50.47 19,392
2018-11-26 $57.40 $57.49 $57.35 $57.35 $50.39 57,851
2018-11-23 $57.79 $57.79 $57.48 $57.48 $50.51 5,763
2018-11-21 $57.55 $57.61 $57.41 $57.45 $50.48 31,848
2018-11-20 $57.35 $57.48 $57.31 $57.41 $50.44 33,753
2018-11-19 $57.44 $57.51 $57.34 $57.40 $50.43 13,734
2018-11-16 $57.37 $57.56 $57.25 $57.56 $50.57 7,740
2018-11-15 $57.35 $57.35 $57.11 $57.26 $50.31 23,678
2018-11-14 $57.30 $57.45 $57.23 $57.41 $50.44 12,093
2018-11-13 $57.40 $57.50 $57.39 $57.39 $50.43 3,310
2018-11-12 $57.65 $57.75 $57.54 $57.61 $50.62 4,782
2018-11-09 $57.39 $57.55 $57.32 $57.53 $50.55 83,951
2018-11-08 $57.42 $57.47 $57.21 $57.21 $50.27 4,987
2018-11-07 $57.64 $57.70 $57.38 $57.42 $50.45 7,861
2018-11-06 $57.19 $57.25 $57.14 $57.24 $50.29 76,306
2018-11-05 $57.17 $57.21 $57.05 $57.10 $50.17 31,562
2018-11-02 $57.30 $57.34 $56.88 $57.00 $50.08 33,089
2018-11-01 $57.11 $57.38 $57.11 $57.33 $50.37 20,261
2018-10-31 $57.65 $57.70 $57.37 $57.38 $50.23 34,572
2018-10-30 $57.84 $57.85 $57.65 $57.66 $50.48 12,604
2018-10-29 $57.98 $58.05 $57.80 $57.89 $50.68 24,768
2018-10-26 $58.01 $58.15 $58.01 $58.14 $50.90 11,791
2018-10-25 $58.01 $58.01 $57.84 $57.86 $50.65 7,871
2018-10-24 $57.93 $58.10 $57.93 $57.95 $50.73 10,414
2018-10-23 $57.99 $58.07 $57.74 $57.74 $50.55 6,492
2018-10-22 $57.86 $57.91 $57.66 $57.72 $50.53 5,696
2018-10-19 $57.87 $57.92 $57.77 $57.82 $50.62 8,608
2018-10-18 $57.95 $58.09 $57.83 $57.90 $50.69 14,843
2018-10-17 $58.27 $58.34 $58.16 $58.22 $50.97 7,665
2018-10-16 $58.19 $58.32 $58.18 $58.23 $50.98 13,359
2018-10-15 $58.29 $58.30 $58.17 $58.25 $50.99 5,596
2018-10-12 $58.39 $58.40 $58.20 $58.35 $51.08 28,658
2018-10-11 $58.02 $58.47 $58.02 $58.36 $51.09 9,147
2018-10-10 $57.79 $58.00 $57.67 $57.81 $50.61 39,643
2018-10-09 $58.00 $58.20 $57.85 $58.18 $50.93 6,696
2018-10-08 $57.94 $57.94 $57.71 $57.71 $50.52 22,635
2018-10-05 $58.09 $58.09 $57.78 $57.93 $50.71 46,029
2018-10-04 $58.33 $58.45 $58.18 $58.38 $51.11 57,511
2018-10-03 $59.27 $59.28 $58.45 $58.51 $51.22 10,422
2018-10-02 $59.25 $59.45 $59.25 $59.27 $51.89 21,044
2018-10-01 $59.36 $59.36 $59.14 $59.15 $51.78 69,067
2018-09-28 $59.70 $59.83 $59.49 $59.67 $52.06 6,631
2018-09-27 $59.47 $59.69 $59.45 $59.59 $51.99 6,518
2018-09-26 $59.25 $59.49 $59.25 $59.49 $51.91 5,451
2018-09-25 $59.20 $59.28 $59.06 $59.16 $51.62 6,883
2018-09-24 $59.19 $59.46 $59.19 $59.33 $51.77 15,809
2018-09-21 $59.20 $59.39 $59.20 $59.35 $51.78 17,084
2018-09-20 $59.08 $59.52 $59.08 $59.35 $51.78 13,881
2018-09-19 $59.36 $59.36 $59.01 $59.11 $51.57 16,632
2018-09-18 $59.63 $59.63 $59.29 $59.29 $51.73 11,242
2018-09-17 $59.74 $59.95 $59.66 $59.80 $52.18 23,585
2018-09-14 $59.75 $59.88 $59.73 $59.88 $52.25 9,376
2018-09-13 $59.95 $60.12 $59.89 $60.00 $52.35 25,069
2018-09-12 $59.74 $59.86 $59.74 $59.84 $52.21 12,113
2018-09-11 $59.61 $59.68 $59.55 $59.66 $52.05 16,388
2018-09-10 $59.78 $59.92 $59.67 $59.92 $52.28 16,055
2018-09-07 $59.79 $59.79 $59.60 $59.67 $52.06 6,466
2018-09-06 $59.79 $60.13 $59.79 $60.02 $52.37 4,239
2018-09-05 $59.84 $59.84 $59.69 $59.71 $52.10 7,586
2018-09-04 $59.86 $59.92 $59.70 $59.78 $52.16 15,027
2018-08-31 $60.69 $60.73 $60.35 $60.40 $52.53 12,585
2018-08-30 $60.70 $60.70 $60.41 $60.54 $52.65 6,687
2018-08-29 $60.61 $60.61 $60.44 $60.51 $52.62 2,998
2018-08-28 $60.67 $60.67 $60.44 $60.53 $52.64 6,981
2018-08-27 $60.86 $60.90 $60.80 $60.83 $52.90 11,010
2018-08-24 $60.80 $61.00 $60.80 $60.95 $53.00 5,748
2018-08-23 $60.90 $60.97 $60.81 $60.89 $52.95 10,997
2018-08-22 $61.01 $61.01 $60.76 $60.90 $52.96 12,223
2018-08-21 $60.69 $60.80 $60.65 $60.77 $52.85 14,597
2018-08-20 $60.80 $60.92 $60.78 $60.84 $52.91 13,239
2018-08-17 $60.63 $60.73 $60.50 $60.56 $52.66 10,329
2018-08-16 $60.29 $60.54 $60.27 $60.54 $52.65 40,988
2018-08-15 $60.27 $60.40 $60.23 $60.32 $52.46 9,397
2018-08-14 $60.19 $60.19 $60.09 $60.14 $52.30 10,402
2018-08-13 $60.07 $60.13 $59.95 $60.13 $52.29 8,133
2018-08-10 $60.12 $60.26 $60.06 $60.13 $52.29 10,046
2018-08-09 $60.04 $60.06 $59.93 $59.96 $52.14 5,800
2018-08-08 $59.88 $59.94 $59.80 $59.83 $52.03 10,481
2018-08-07 $60.10 $60.10 $59.90 $59.94 $52.13 9,706
2018-08-06 $60.23 $60.24 $60.12 $60.12 $52.28 16,920
2018-08-03 $59.80 $60.13 $59.80 $60.12 $52.28 8,348
2018-08-02 $59.75 $59.76 $59.64 $59.75 $51.96 12,330
2018-08-01 $59.68 $59.87 $59.65 $59.79 $51.99 164,570
2018-07-31 $60.36 $60.40 $60.21 $60.24 $52.21 13,211
2018-07-30 $60.07 $60.20 $60.07 $60.12 $52.11 7,791
2018-07-27 $60.30 $60.30 $60.19 $60.20 $52.18 4,922
2018-07-26 $60.15 $60.25 $60.03 $60.05 $52.05 10,763
2018-07-25 $60.12 $60.26 $60.05 $60.05 $52.05 14,463
2018-07-24 $59.77 $60.10 $59.77 $59.98 $51.99 14,604
2018-07-23 $60.12 $60.16 $59.78 $59.81 $51.84 49,666
2018-07-20 $60.69 $60.69 $60.27 $60.27 $52.24 7,205
2018-07-19 $60.64 $60.88 $60.64 $60.79 $52.69 34,083
2018-07-18 $60.76 $60.76 $60.56 $60.57 $52.50 5,187
2018-07-17 $60.75 $60.77 $60.64 $60.66 $52.58 7,067
2018-07-16 $60.84 $60.84 $60.65 $60.74 $52.64 8,008
2018-07-13 $60.81 $61.03 $60.81 $60.98 $52.85 38,923
2018-07-12 $60.74 $60.78 $60.63 $60.78 $52.68 2,558
2018-07-11 $60.74 $60.74 $60.53 $60.65 $52.57 9,425
2018-07-10 $60.46 $60.62 $60.46 $60.59 $52.51 18,306
2018-07-09 $60.49 $60.55 $60.39 $60.55 $52.48 20,722
2018-07-06 $60.50 $60.69 $60.44 $60.55 $52.48 43,667
2018-07-05 $60.25 $60.43 $60.16 $60.31 $52.27 15,936
2018-07-03 $60.00 $60.14 $59.97 $60.14 $52.12 5,209
2018-07-02 $59.90 $59.90 $59.70 $59.77 $51.80 33,581
2018-06-29 $60.04 $60.22 $60.04 $60.14 $51.95 32,936
2018-06-28 $60.12 $60.12 $59.88 $59.98 $51.81 44,883
2018-06-27 $59.96 $60.03 $59.88 $60.02 $51.85 6,591
2018-06-26 $59.57 $59.74 $59.57 $59.70 $51.57 35,041
2018-06-25 $59.78 $59.78 $59.58 $59.58 $51.47 4,584
2018-06-22 $59.66 $59.76 $59.51 $59.61 $51.49 4,539
2018-06-21 $59.60 $59.65 $59.50 $59.61 $51.49 9,382
2018-06-20 $60.03 $60.03 $59.56 $59.59 $51.48 4,324
2018-06-19 $59.90 $60.03 $59.79 $59.88 $51.73 8,982
2018-06-18 $59.95 $59.95 $59.66 $59.72 $51.59 23,350
2018-06-15 $60.04 $60.21 $59.80 $59.80 $51.66 23,401
2018-06-14 $59.72 $59.91 $59.70 $59.86 $51.71 9,103
2018-06-13 $59.57 $59.68 $59.55 $59.55 $51.44 6,400
2018-06-12 $59.37 $59.67 $59.34 $59.54 $51.43 8,904
2018-06-11 $59.60 $59.64 $59.45 $59.52 $51.42 5,809
2018-06-08 $59.74 $59.82 $59.62 $59.64 $51.52 16,604
2018-06-07 $59.51 $59.94 $59.47 $59.72 $51.59 5,648
2018-06-06 $59.68 $59.68 $59.39 $59.48 $51.38 12,071
2018-06-05 $60.01 $60.18 $59.85 $59.94 $51.78 92,599
2018-06-04 $60.10 $60.25 $59.87 $60.08 $51.90 17,883
2018-06-01 $60.14 $60.39 $60.04 $60.22 $52.02 96,889
2018-05-31 $60.78 $60.85 $60.69 $60.71 $52.27 3,934
2018-05-30 $60.59 $60.65 $60.47 $60.64 $52.21 4,849
2018-05-29 $60.53 $61.05 $60.30 $61.00 $52.52 7,320
2018-05-25 $60.14 $60.34 $60.10 $60.34 $51.95 9,168
2018-05-24 $59.79 $60.04 $59.79 $59.84 $51.51 8,623
2018-05-23 $59.44 $59.71 $59.39 $59.70 $51.40 13,797
2018-05-22 $59.23 $59.33 $59.20 $59.23 $50.99 41,564
2018-05-21 $59.27 $59.32 $59.05 $59.30 $51.05 7,480
2018-05-18 $59.13 $59.29 $59.08 $59.14 $50.91 15,264
2018-05-17 $59.20 $59.20 $59.00 $59.07 $50.85 15,496
2018-05-16 $59.40 $59.40 $59.20 $59.27 $51.03 14,121
2018-05-15 $59.58 $59.60 $59.30 $59.44 $51.17 6,297
2018-05-14 $59.96 $60.16 $59.87 $60.09 $51.73 412,396
2018-05-11 $60.20 $60.21 $59.97 $60.21 $51.84 3,612
2018-05-10 $59.67 $59.94 $59.66 $59.90 $51.57 14,280
2018-05-09 $59.38 $59.58 $59.38 $59.39 $51.13 12,991
2018-05-08 $59.63 $59.66 $59.34 $59.66 $51.36 10,591
2018-05-07 $59.85 $59.85 $59.52 $59.60 $51.31 19,808
2018-05-04 $59.78 $59.93 $59.53 $59.93 $51.60 17,348
2018-05-03 $59.83 $60.01 $59.69 $59.79 $51.47 17,048
2018-05-02 $59.89 $59.94 $59.75 $59.79 $51.47 65,865
2018-05-01 $60.03 $60.03 $59.74 $59.86 $51.53 32,426
2018-04-30 $60.39 $60.47 $60.27 $60.28 $51.73 7,009
2018-04-27 $60.15 $60.33 $60.09 $60.25 $51.70 9,497
2018-04-26 $59.80 $60.05 $59.80 $60.05 $51.53 35,719
2018-04-25 $59.84 $59.87 $59.56 $59.60 $51.14 12,598
2018-04-24 $60.32 $60.32 $60.05 $60.05 $51.53 35,728
2018-04-23 $60.36 $60.36 $60.09 $60.30 $51.75 14,486
2018-04-20 $60.64 $60.65 $60.42 $60.42 $51.85 10,602
2018-04-19 $60.86 $60.86 $60.67 $60.79 $52.17 6,447
2018-04-18 $61.66 $61.66 $61.28 $61.28 $52.59 9,050
2018-04-17 $61.54 $61.75 $61.47 $61.62 $52.88 14,993
2018-04-16 $61.35 $61.58 $61.28 $61.52 $52.79 10,214
2018-04-13 $61.40 $61.59 $61.39 $61.52 $52.79 9,946
2018-04-12 $61.67 $61.67 $61.22 $61.46 $52.74 15,597
2018-04-11 $61.87 $61.88 $61.60 $61.75 $52.99 9,214
2018-04-10 $61.75 $61.75 $61.43 $61.59 $52.85 12,480
2018-04-09 $61.50 $61.68 $61.34 $61.59 $52.85 15,322
2018-04-06 $61.40 $61.62 $61.32 $61.61 $52.87 31,964
2018-04-05 $61.27 $61.27 $61.01 $61.04 $52.38 31,941
2018-04-04 $61.38 $61.55 $61.31 $61.31 $52.61 82,472
2018-04-03 $61.40 $61.60 $61.26 $61.33 $52.63 18,721
2018-04-02 $61.37 $61.81 $61.25 $61.63 $52.89 460,170
2018-03-29 $61.59 $61.85 $61.59 $61.84 $52.90 68,403
2018-03-28 $61.46 $61.47 $61.30 $61.38 $52.50 13,648
2018-03-27 $60.93 $61.27 $60.93 $61.27 $52.41 9,111
2018-03-26 $60.81 $61.02 $60.69 $60.78 $51.99 10,980
2018-03-23 $60.71 $60.81 $60.64 $60.74 $51.95 16,637
2018-03-22 $61.07 $61.11 $60.77 $60.78 $51.99 431,890
2018-03-21 $60.59 $60.64 $60.25 $60.59 $51.83 7,591
2018-03-20 $60.70 $60.77 $60.66 $60.68 $51.90 21,266
2018-03-19 $60.94 $61.10 $60.90 $60.91 $52.10 27,945
2018-03-16 $61.06 $61.18 $61.05 $61.17 $52.32 159,698
2018-03-15 $61.34 $61.40 $61.19 $61.21 $52.36 260,195
2018-03-14 $61.04 $61.35 $61.04 $61.32 $52.45 13,535
2018-03-13 $60.93 $61.01 $60.85 $61.00 $52.18 7,016
2018-03-12 $60.82 $60.89 $60.70 $60.89 $52.08 8,289
2018-03-09 $60.67 $60.78 $60.64 $60.69 $51.91 13,794
2018-03-08 $60.76 $61.01 $60.76 $60.95 $52.13 8,307
2018-03-07 $60.93 $60.93 $60.68 $60.77 $51.98 20,692
2018-03-06 $60.88 $61.06 $60.78 $60.81 $52.01 12,038
2018-03-05 $60.85 $60.92 $60.62 $60.77 $51.98 15,626
2018-03-02 $60.90 $60.90 $60.56 $60.81 $52.01 28,661
2018-03-01 $60.93 $61.13 $60.85 $61.13 $52.29 11,052
2018-02-28 $61.22 $61.23 $61.08 $61.19 $52.18 15,017
2018-02-27 $61.30 $61.35 $60.81 $61.02 $52.03 14,698
2018-02-26 $61.32 $61.47 $61.13 $61.20 $52.18 10,569
2018-02-23 $60.99 $61.14 $60.90 $61.12 $52.12 11,726
2018-02-22 $60.72 $60.95 $60.63 $60.69 $51.75 15,888
2018-02-21 $61.11 $61.15 $60.46 $60.53 $51.61 12,585
2018-02-20 $61.19 $61.22 $61.00 $61.12 $52.12 14,622
2018-02-16 $61.46 $61.52 $61.24 $61.41 $52.36 26,987
2018-02-15 $60.97 $61.19 $60.97 $61.04 $52.05 12,128
2018-02-14 $60.87 $60.94 $60.61 $60.74 $51.79 14,733
2018-02-13 $61.02 $61.12 $60.93 $61.11 $52.11 153,518
2018-02-12 $61.11 $61.31 $61.00 $61.20 $52.18 53,514
2018-02-09 $60.99 $61.08 $60.84 $60.88 $51.91 62,053
2018-02-08 $61.26 $61.55 $61.22 $61.29 $52.26 65,237
2018-02-07 $62.25 $62.25 $61.57 $61.63 $52.55 26,779
2018-02-06 $62.14 $62.23 $62.00 $62.06 $52.92 23,273
2018-02-05 $61.87 $62.53 $61.72 $62.26 $53.09 705,684
2018-02-02 $62.42 $62.42 $62.01 $62.17 $53.01 128,007
2018-02-01 $63.40 $63.40 $62.72 $62.75 $53.51 13,857
2018-01-31 $63.48 $63.58 $63.15 $63.58 $54.05 16,478
2018-01-30 $63.38 $63.38 $63.08 $63.24 $53.76 18,208
2018-01-29 $63.61 $63.61 $63.38 $63.58 $54.05 11,734
2018-01-26 $63.88 $63.92 $63.74 $63.88 $54.30 13,846
2018-01-25 $63.51 $63.99 $63.48 $63.89 $54.31 29,039
2018-01-24 $63.45 $63.52 $63.35 $63.48 $53.96 17,556
2018-01-23 $63.72 $63.83 $63.51 $63.64 $54.10 54,546
2018-01-22 $63.58 $63.63 $63.35 $63.46 $53.95 35,444
2018-01-19 $63.50 $63.61 $63.41 $63.42 $53.91 30,843
2018-01-18 $63.74 $63.88 $63.64 $63.75 $54.19 84,268
2018-01-17 $64.28 $64.40 $63.99 $64.04 $54.44 34,413
2018-01-16 $64.36 $64.38 $64.10 $64.26 $54.63 36,992
2018-01-12 $63.86 $64.16 $63.81 $64.13 $54.52 47,085
2018-01-11 $63.66 $64.02 $63.58 $63.89 $54.31 26,137
2018-01-10 $63.31 $63.80 $63.29 $63.67 $54.13 43,374
2018-01-09 $64.03 $64.03 $63.68 $63.75 $54.19 113,232
2018-01-08 $64.33 $64.39 $64.13 $64.20 $54.58 43,493
2018-01-05 $64.43 $64.46 $64.19 $64.34 $54.70 103,733
2018-01-04 $64.27 $64.38 $64.09 $64.32 $54.68 17,956
2018-01-03 $64.34 $64.40 $64.12 $64.40 $54.75 71,741
2018-01-02 $64.55 $64.55 $64.05 $64.20 $54.58 359,115
2017-12-29 $64.61 $64.81 $64.55 $64.77 $55.06 30,567
2017-12-28 $64.64 $64.68 $64.36 $64.54 $54.87 13,774
2017-12-27 $64.21 $64.65 $64.21 $64.54 $54.87 11,091
2017-12-26 $63.86 $64.16 $63.86 $64.06 $54.46 11,308
2017-12-22 $63.87 $63.90 $63.77 $63.89 $54.31 12,019
2017-12-21 $63.62 $63.85 $63.53 $63.72 $54.17 12,469
2017-12-20 $63.79 $63.93 $63.61 $63.73 $54.00 31,890
2017-12-19 $64.51 $64.51 $64.01 $64.20 $54.40 27,540
2017-12-18 $65.11 $65.11 $64.69 $64.80 $54.91 18,125
2017-12-15 $65.00 $65.21 $64.86 $65.16 $55.21 17,006
2017-12-14 $64.73 $64.92 $64.53 $64.85 $54.95 59,718
2017-12-13 $64.51 $64.75 $64.38 $64.75 $54.87 23,548
2017-12-12 $64.27 $64.31 $64.05 $64.27 $54.46 16,302
2017-12-11 $64.50 $64.58 $64.32 $64.34 $54.52 13,518
2017-12-08 $64.41 $64.44 $64.25 $64.44 $54.60 15,772
2017-12-07 $64.87 $64.88 $64.28 $64.44 $54.60 27,949
2017-12-06 $64.76 $64.94 $64.73 $64.80 $54.91 8,103
2017-12-05 $64.32 $64.65 $64.29 $64.61 $54.75 360,990
2017-12-04 $64.14 $64.32 $64.10 $64.30 $54.48 10,349
2017-12-01 $63.94 $64.46 $63.94 $64.28 $54.47 20,758
2017-11-30 $63.99 $64.06 $63.69 $63.81 $53.90 19,449
2017-11-29 $64.01 $64.01 $63.82 $63.91 $53.98 26,216
2017-11-28 $64.31 $64.54 $64.31 $64.46 $54.44 17,936
2017-11-27 $64.43 $64.47 $64.29 $64.33 $54.33 11,269
2017-11-24 $64.45 $64.45 $64.29 $64.44 $54.43 2,647
2017-11-22 $64.33 $64.43 $64.28 $64.43 $54.42 8,981
2017-11-21 $64.29 $64.34 $64.09 $64.18 $54.21 26,307
2017-11-20 $63.87 $64.03 $63.87 $64.03 $54.08 16,574
2017-11-17 $63.87 $64.04 $63.86 $63.89 $53.96 34,207
2017-11-16 $63.68 $63.88 $63.58 $63.65 $53.76 14,729
2017-11-15 $63.67 $63.92 $63.41 $63.77 $53.86 13,465
2017-11-14 $63.30 $63.49 $63.30 $63.38 $53.53 14,754
2017-11-13 $63.29 $63.35 $63.14 $63.14 $53.33 14,724
2017-11-10 $63.32 $63.39 $63.09 $63.18 $53.36 12,509
2017-11-09 $63.79 $63.87 $63.71 $63.73 $53.83 18,982
2017-11-08 $64.19 $64.19 $64.02 $64.06 $54.11 12,837
2017-11-07 $64.05 $64.20 $64.03 $64.05 $54.10 17,089
2017-11-06 $64.12 $64.20 $64.05 $64.20 $54.22 7,158
2017-11-03 $64.00 $64.08 $63.83 $64.05 $54.10 13,795
2017-11-02 $63.88 $63.98 $63.75 $63.94 $54.01 10,543
2017-11-01 $63.55 $63.91 $63.55 $63.76 $53.85 8,815
2017-10-31 $63.82 $63.92 $63.73 $63.77 $53.67 20,665
2017-10-30 $63.58 $63.80 $63.53 $63.78 $53.68 11,419
2017-10-27 $63.21 $63.47 $63.21 $63.35 $53.31 13,724
2017-10-26 $63.35 $63.35 $63.03 $63.10 $53.10 24,547
2017-10-25 $63.13 $63.22 $63.04 $63.17 $53.16 16,458
2017-10-24 $63.42 $63.50 $63.38 $63.38 $53.34 10,091
2017-10-23 $63.72 $63.80 $63.65 $63.66 $53.58 7,541
2017-10-20 $63.65 $63.67 $63.39 $63.58 $53.51 12,492
2017-10-19 $64.16 $64.29 $63.96 $64.00 $53.86 22,897
2017-10-18 $63.94 $63.97 $63.75 $63.97 $53.84 80,742
2017-10-17 $64.00 $64.19 $63.95 $64.06 $53.91 132,707
2017-10-16 $63.96 $64.16 $63.90 $64.07 $53.92 4,196
2017-10-13 $63.99 $64.23 $63.94 $64.14 $53.98 8,756
2017-10-12 $63.66 $63.80 $63.50 $63.80 $53.69 10,113
2017-10-11 $63.73 $63.73 $63.58 $63.62 $53.55 4,831
2017-10-10 $63.60 $63.84 $63.53 $63.53 $53.47 7,970
2017-10-09 $63.46 $63.55 $63.37 $63.55 $53.48 12,414
2017-10-06 $63.23 $63.51 $63.18 $63.41 $53.37 14,270
2017-10-05 $63.66 $63.66 $63.46 $63.52 $53.46 25,661
2017-10-04 $63.75 $63.75 $63.49 $63.72 $53.63 6,972
2017-10-03 $63.50 $63.71 $63.49 $63.65 $53.57 19,942
2017-10-02 $63.75 $63.76 $63.48 $63.53 $53.47 97,914
2017-09-29 $63.70 $63.90 $63.70 $63.85 $53.52 13,486
2017-09-28 $63.49 $63.65 $63.36 $63.56 $53.28 13,266
2017-09-27 $63.69 $63.77 $63.55 $63.75 $53.44 11,577
2017-09-26 $64.35 $64.40 $64.14 $64.22 $53.83 6,986
2017-09-25 $64.16 $64.44 $64.03 $64.29 $53.89 16,513
2017-09-22 $64.12 $64.18 $63.92 $63.99 $53.64 8,840
2017-09-21 $64.03 $64.09 $63.82 $63.92 $53.58 15,169
2017-09-20 $63.95 $63.95 $63.67 $63.82 $53.50 19,061
2017-09-19 $64.07 $64.07 $63.89 $63.89 $53.56 9,338
2017-09-18 $64.11 $64.11 $63.82 $63.92 $53.58 16,450
2017-09-15 $64.10 $64.22 $63.98 $64.10 $53.73 8,807
2017-09-14 $63.95 $64.11 $63.88 $64.02 $53.67 11,979
2017-09-13 $64.13 $64.13 $63.88 $63.98 $53.63 13,459
2017-09-12 $64.10 $64.10 $63.90 $64.08 $53.72 14,977
2017-09-11 $64.42 $64.49 $64.16 $64.30 $53.90 24,536
2017-09-08 $64.81 $64.81 $64.51 $64.62 $54.17 8,241
2017-09-07 $64.61 $65.00 $64.61 $64.87 $54.38 19,500
2017-09-06 $64.66 $64.72 $64.32 $64.43 $54.01 2,986
2017-09-05 $64.42 $64.67 $64.42 $64.65 $54.19 57,489
2017-09-01 $64.33 $64.33 $63.99 $64.04 $53.68 24,921
2017-08-31 $64.48 $64.74 $64.48 $64.73 $54.02 67,076
2017-08-30 $64.46 $64.56 $64.36 $64.46 $53.80 8,400
2017-08-29 $64.76 $64.76 $64.40 $64.45 $53.79 11,488
2017-08-28 $64.25 $64.42 $64.21 $64.33 $53.69 4,050,537
2017-08-25 $64.20 $64.38 $64.20 $64.36 $53.72 4,272
2017-08-24 $64.11 $64.30 $64.09 $64.09 $53.49 7,557
2017-08-23 $64.15 $64.30 $64.01 $64.25 $53.62 32,751
2017-08-22 $64.05 $64.09 $63.87 $63.94 $53.36 61,902
2017-08-21 $64.05 $64.08 $63.95 $64.05 $53.46 6,349
2017-08-18 $64.06 $64.09 $63.86 $63.89 $53.32 11,152
2017-08-17 $63.65 $63.93 $63.65 $63.91 $53.34 5,669
2017-08-16 $63.37 $63.82 $63.37 $63.77 $53.22 16,674
2017-08-15 $63.33 $63.56 $63.33 $63.51 $53.01 10,921
2017-08-14 $63.69 $63.80 $63.65 $63.65 $53.12 13,943
2017-08-11 $63.53 $63.74 $63.49 $63.71 $53.17 3,808
2017-08-10 $63.63 $63.74 $63.58 $63.74 $53.20 4,470
2017-08-09 $63.75 $63.75 $63.54 $63.58 $53.06 25,050
2017-08-08 $63.59 $63.59 $63.32 $63.41 $52.92 15,600
2017-08-07 $63.61 $63.68 $63.53 $63.66 $53.13 23,144
2017-08-04 $63.75 $63.75 $63.50 $63.58 $53.06 12,236
2017-08-03 $63.89 $64.09 $63.89 $64.04 $53.45 14,151
2017-08-02 $63.77 $63.82 $63.69 $63.69 $53.16 15,144
2017-08-01 $63.19 $63.65 $63.19 $63.65 $53.12 16,144
2017-07-31 $63.39 $63.58 $63.33 $63.58 $52.90 6,492
2017-07-28 $63.29 $63.51 $63.29 $63.48 $52.81 5,380
2017-07-27 $63.29 $63.33 $63.10 $63.26 $52.63 8,498
2017-07-26 $63.23 $63.60 $63.17 $63.46 $52.80 45,920
2017-07-25 $63.51 $63.51 $63.23 $63.23 $52.61 6,909
2017-07-24 $63.99 $64.01 $63.89 $63.93 $53.19 5,491
2017-07-21 $64.06 $64.19 $64.06 $64.06 $53.30 6,235
2017-07-20 $64.05 $64.07 $63.79 $63.90 $53.16 8,447
2017-07-19 $63.75 $63.81 $63.72 $63.73 $53.02 27,223
2017-07-18 $63.60 $63.71 $63.51 $63.69 $52.99 13,429
2017-07-17 $63.17 $63.41 $63.11 $63.34 $52.70 7,383
2017-07-14 $63.29 $63.29 $63.03 $63.10 $52.50 6,523
2017-07-13 $63.16 $63.16 $62.91 $63.01 $52.42 2,999
2017-07-12 $63.19 $63.30 $63.16 $63.27 $52.64 6,397
2017-07-11 $62.71 $62.86 $62.69 $62.86 $52.30 23,572
2017-07-10 $62.54 $62.70 $62.51 $62.51 $52.01 3,160
2017-07-07 $62.62 $62.64 $62.49 $62.55 $52.04 7,396
2017-07-06 $62.77 $62.84 $62.61 $62.75 $52.21 6,178
2017-07-05 $62.94 $63.18 $62.94 $63.11 $52.50 3,116
2017-07-03 $63.40 $63.40 $63.02 $63.12 $52.51 2,535
2017-06-30 $63.52 $63.55 $63.33 $63.52 $52.68 5,105
2017-06-29 $63.50 $63.64 $63.46 $63.61 $52.75 19,496
2017-06-28 $63.99 $63.99 $63.79 $63.79 $52.91 4,284
2017-06-27 $64.22 $64.26 $63.95 $63.99 $53.07 21,450
2017-06-26 $64.62 $64.62 $64.40 $64.44 $53.44 35,401
2017-06-23 $64.25 $64.35 $64.20 $64.25 $53.29 7,459
2017-06-22 $64.22 $64.35 $64.17 $64.22 $53.26 6,125
2017-06-21 $64.04 $64.29 $64.04 $64.15 $53.20 7,245
2017-06-20 $64.21 $64.23 $63.95 $64.09 $53.15 12,253
2017-06-19 $63.91 $63.98 $63.86 $63.86 $52.96 10,411
2017-06-16 $63.82 $63.99 $63.64 $63.93 $53.02 9,652
2017-06-15 $64.04 $64.04 $63.83 $63.85 $52.96 9,123
2017-06-14 $63.69 $64.23 $63.63 $64.03 $53.10 21,528
2017-06-13 $63.05 $63.30 $63.02 $63.28 $52.48 26,723
2017-06-12 $63.10 $63.19 $63.02 $63.17 $52.39 21,774
2017-06-09 $63.07 $63.32 $63.01 $63.20 $52.42 9,061
2017-06-08 $63.31 $63.31 $63.07 $63.27 $52.47 35,270
2017-06-07 $63.48 $63.48 $63.24 $63.36 $52.55 7,019
2017-06-06 $63.51 $63.70 $63.39 $63.54 $52.70 8,616
2017-06-05 $63.51 $63.56 $63.18 $63.23 $52.44 7,360
2017-06-02 $63.20 $63.56 $63.19 $63.54 $52.70 9,218
2017-06-01 $62.80 $63.17 $62.78 $63.02 $52.27 9,732
2017-05-31 $63.03 $63.22 $62.84 $63.00 $52.09 11,087
2017-05-30 $63.13 $63.13 $62.87 $62.89 $52.00 11,909
2017-05-26 $62.81 $62.92 $62.77 $62.88 $51.99 17,890
2017-05-25 $62.67 $62.75 $62.56 $62.75 $51.88 2,391
2017-05-24 $62.49 $62.76 $62.42 $62.62 $51.78 6,852
2017-05-23 $62.76 $62.83 $62.55 $62.59 $51.75 5,299
2017-05-22 $62.82 $62.85 $62.78 $62.78 $51.91 4,553
2017-05-19 $62.76 $62.86 $62.50 $62.86 $51.98 5,929
2017-05-18 $62.58 $62.90 $62.50 $62.75 $51.89 4,930
2017-05-17 $62.55 $62.84 $62.37 $62.53 $51.70 15,701
2017-05-16 $62.06 $62.18 $61.91 $62.18 $51.41 7,234
2017-05-15 $62.28 $62.28 $61.87 $61.99 $51.26 4,637
2017-05-12 $62.01 $62.06 $61.74 $61.96 $51.23 9,660
2017-05-11 $61.36 $61.66 $61.36 $61.55 $50.89 16,423
2017-05-10 $61.76 $61.84 $61.49 $61.49 $50.84 29,259
2017-05-09 $61.75 $61.75 $61.50 $61.66 $50.98 8,606
2017-05-08 $61.83 $61.83 $61.51 $61.64 $50.97 11,503
2017-05-05 $61.84 $61.91 $61.81 $61.85 $51.14 5,351
2017-05-04 $61.79 $61.91 $61.70 $61.72 $51.03 16,448
2017-05-03 $62.27 $62.45 $62.02 $62.24 $51.46 15,140
2017-05-02 $61.82 $62.07 $61.74 $62.06 $51.31 8,890
2017-05-01 $62.04 $62.12 $61.69 $61.70 $51.02 4,376,574
2017-04-28 $62.12 $62.42 $62.12 $62.39 $51.42 4,951
2017-04-27 $62.03 $62.33 $62.03 $62.11 $51.19 6,769
2017-04-26 $62.04 $62.21 $61.90 $62.17 $51.24 12,150
2017-04-25 $62.27 $62.31 $61.90 $61.90 $51.02 26,144
2017-04-24 $62.40 $62.62 $62.26 $62.50 $51.51 15,852
2017-04-21 $62.62 $62.84 $62.58 $62.63 $51.62 8,056
2017-04-20 $62.67 $62.67 $62.36 $62.53 $51.54 9,868
2017-04-19 $62.87 $62.95 $62.67 $62.78 $51.74 49,172
2017-04-18 $62.72 $62.98 $62.55 $62.83 $51.78 7,051
2017-04-17 $62.55 $62.61 $62.40 $62.45 $51.47 17,909
2017-04-13 $62.55 $62.61 $62.27 $62.61 $51.60 7,574
2017-04-12 $62.23 $62.38 $62.04 $62.38 $51.41 4,144
2017-04-11 $61.92 $62.17 $61.70 $62.17 $51.24 7,112
2017-04-10 $61.88 $61.88 $61.49 $61.72 $50.87 8,714
2017-04-07 $61.90 $61.90 $61.29 $61.29 $50.51 4,584
2017-04-06 $61.73 $61.73 $61.29 $61.68 $50.83 16,743
2017-04-05 $61.42 $61.73 $61.31 $61.66 $50.82 11,221
2017-04-04 $61.73 $61.73 $61.50 $61.51 $50.69 10,557
2017-04-03 $61.32 $61.93 $61.32 $61.55 $50.73 168,947
2017-03-31 $61.51 $61.63 $61.44 $61.59 $50.59 9,015
2017-03-30 $61.77 $61.81 $61.53 $61.60 $50.60 43,960
2017-03-29 $61.58 $61.85 $61.58 $61.80 $50.77 33,971
2017-03-28 $61.82 $61.82 $61.43 $61.43 $50.46 11,674
2017-03-27 $61.83 $61.83 $61.52 $61.81 $50.78 10,354
2017-03-24 $61.36 $61.61 $61.26 $61.37 $50.41 31,899
2017-03-23 $61.56 $61.56 $61.16 $61.37 $50.41 116,598
2017-03-22 $61.56 $61.56 $61.26 $61.56 $50.57 624,954
2017-03-21 $60.75 $61.25 $60.75 $61.25 $50.32 12,324
2017-03-20 $60.63 $60.80 $60.44 $60.80 $49.95 11,100
2017-03-17 $60.62 $60.82 $60.38 $60.78 $49.93 14,749
2017-03-16 $60.34 $60.57 $60.30 $60.32 $49.55 8,458
2017-03-15 $59.96 $60.60 $59.96 $60.60 $49.78 7,793
2017-03-14 $59.84 $59.99 $59.81 $59.99 $49.28 3,233
2017-03-13 $59.84 $60.07 $59.80 $59.88 $49.19 13,338
2017-03-10 $60.03 $60.09 $59.92 $60.09 $49.36 8,086
2017-03-09 $60.09 $60.20 $59.81 $59.83 $49.15 29,282
2017-03-08 $60.48 $60.50 $60.28 $60.43 $49.64 14,855
2017-03-07 $60.87 $60.87 $60.69 $60.73 $49.89 12,508
2017-03-06 $61.08 $61.13 $60.84 $60.88 $50.01 10,247
2017-03-03 $61.05 $61.10 $60.90 $61.03 $50.14 6,279
2017-03-02 $61.09 $61.09 $60.94 $60.99 $50.10 7,049
2017-03-01 $61.20 $61.26 $61.11 $61.11 $50.20 16,454
2017-02-28 $62.02 $62.05 $61.85 $62.05 $50.81 3,549
2017-02-27 $62.00 $62.12 $61.77 $61.81 $50.61 19,203
2017-02-24 $61.92 $62.00 $61.70 $61.97 $50.74 10,940
2017-02-23 $61.42 $61.57 $61.42 $61.55 $50.40 8,101
2017-02-22 $61.50 $61.50 $61.08 $61.40 $50.27 6,943
2017-02-21 $61.11 $61.42 $61.09 $61.23 $50.14 9,187
2017-02-17 $61.40 $61.40 $61.10 $61.16 $50.08 14,398
2017-02-16 $60.99 $61.25 $60.89 $60.93 $49.89 20,563
2017-02-15 $60.75 $60.91 $60.64 $60.91 $49.87 14,588
2017-02-14 $61.26 $61.26 $60.75 $60.93 $49.89 10,126
2017-02-13 $61.16 $61.20 $61.13 $61.14 $50.06 7,685
2017-02-10 $61.11 $61.44 $61.04 $61.32 $50.21 6,546
2017-02-09 $61.56 $61.57 $61.35 $61.43 $50.30 10,140
2017-02-08 $61.61 $61.83 $61.57 $61.78 $50.59 10,016
2017-02-07 $61.06 $61.41 $61.06 $61.31 $50.20 9,765
2017-02-06 $60.87 $61.11 $60.79 $61.04 $49.98 8,664
2017-02-03 $60.96 $60.98 $60.53 $60.65 $49.66 18,515
2017-02-02 $60.99 $60.99 $60.60 $60.70 $49.70 9,805
2017-02-01 $60.68 $60.79 $60.53 $60.73 $49.72 30,654
2017-01-31 $60.86 $61.18 $60.86 $61.09 $49.85 5,885
2017-01-30 $60.85 $61.01 $60.80 $60.86 $49.67 17,116
2017-01-27 $60.78 $60.95 $60.76 $60.82 $49.63 9,194
2017-01-26 $60.75 $60.80 $60.50 $60.80 $49.62 6,392
2017-01-25 $60.71 $60.90 $60.62 $60.67 $49.51 6,688
2017-01-24 $61.21 $61.34 $60.89 $60.98 $49.76 6,079
2017-01-23 $61.03 $61.60 $61.01 $61.34 $50.06 8,664
2017-01-20 $60.89 $61.04 $60.76 $60.98 $49.76 4,987
2017-01-19 $61.21 $61.21 $60.77 $61.13 $49.89 5,987
2017-01-18 $61.61 $61.61 $61.39 $61.40 $50.11 5,010
2017-01-17 $61.87 $61.96 $61.74 $61.81 $50.44 10,546
2017-01-13 $61.47 $61.51 $61.17 $61.42 $50.12 13,382
2017-01-12 $61.72 $61.99 $61.55 $61.67 $50.33 11,906
2017-01-11 $61.60 $61.83 $61.32 $61.51 $50.20 12,106
2017-01-10 $61.45 $61.66 $61.38 $61.47 $50.16 18,691
2017-01-09 $61.69 $61.69 $61.39 $61.62 $50.29 11,394
2017-01-06 $61.31 $61.39 $61.22 $61.31 $50.03 24,433
2017-01-05 $61.18 $61.69 $60.96 $61.64 $50.30 55,380
2017-01-04 $60.83 $60.92 $60.71 $60.89 $49.69 8,472
2017-01-03 $60.33 $60.72 $60.10 $60.70 $49.53 12,132
2016-12-30 $60.30 $60.67 $60.30 $60.65 $49.50 12,124
2016-12-29 $60.41 $60.47 $60.20 $60.38 $49.28 25,384
2016-12-28 $59.94 $60.39 $59.83 $60.19 $49.12 15,957
2016-12-27 $59.81 $59.87 $59.76 $59.80 $48.80 4,522
2016-12-23 $59.88 $60.05 $59.87 $59.88 $48.87 81,302
2016-12-22 $59.69 $59.97 $59.69 $59.69 $48.71 10,230
2016-12-21 $59.77 $60.10 $59.76 $60.04 $48.82 24,367
2016-12-20 $59.86 $59.97 $59.69 $59.71 $48.55 14,296
2016-12-19 $59.67 $59.98 $59.65 $59.83 $48.65 20,845
2016-12-16 $59.51 $59.57 $59.30 $59.39 $48.29 9,820
2016-12-15 $59.77 $59.79 $59.50 $59.50 $48.38 14,350
2016-12-14 $60.30 $60.44 $59.71 $59.71 $48.55 12,271
2016-12-13 $60.04 $60.04 $59.47 $59.71 $48.55 29,406
2016-12-12 $59.50 $59.69 $59.40 $59.51 $48.39 15,520
2016-12-09 $59.87 $59.98 $59.47 $59.69 $48.54 17,609
2016-12-08 $60.01 $60.11 $59.87 $59.92 $48.72 66,116
2016-12-07 $60.13 $60.54 $60.10 $60.46 $49.16 223,804
2016-12-06 $60.03 $60.18 $59.82 $59.93 $48.73 76,442
2016-12-05 $59.68 $60.28 $59.56 $59.88 $48.69 103,917
2016-12-02 $59.69 $60.23 $59.69 $59.86 $48.67 40,441
2016-12-01 $59.79 $59.80 $59.26 $59.54 $48.41 39,481
2016-11-30 $60.61 $60.62 $60.19 $60.46 $48.99 12,442
2016-11-29 $60.59 $61.01 $60.58 $60.80 $49.27 18,812
2016-11-28 $60.50 $60.71 $60.50 $60.58 $49.09 25,515
2016-11-25 $60.50 $60.50 $60.41 $60.41 $48.96 1,601
2016-11-23 $60.19 $60.44 $59.90 $60.21 $48.79 27,437
2016-11-22 $60.45 $60.57 $60.35 $60.37 $48.92 18,485
2016-11-21 $60.38 $60.59 $60.23 $60.28 $48.85 11,725
2016-11-18 $60.56 $60.61 $60.16 $60.21 $48.79 13,672
2016-11-17 $60.82 $61.18 $60.46 $60.46 $49.00 29,214
2016-11-16 $60.96 $61.32 $60.94 $61.23 $49.62 27,221
2016-11-15 $60.83 $61.05 $60.66 $60.93 $49.38 52,054
2016-11-14 $60.52 $60.87 $60.27 $60.42 $48.96 62,526
2016-11-11 $61.17 $61.27 $60.91 $60.96 $49.40 19,344
2016-11-10 $61.93 $62.02 $61.22 $61.24 $49.63 62,760
2016-11-09 $63.00 $63.00 $62.04 $62.04 $50.28 22,539
2016-11-08 $64.12 $64.12 $63.80 $63.88 $51.77 14,681
2016-11-07 $64.16 $64.20 $64.06 $64.11 $51.95 9,771
2016-11-04 $64.09 $64.45 $64.09 $64.13 $51.97 8,610
2016-11-03 $63.89 $64.09 $63.84 $63.84 $51.74 5,692
2016-11-02 $64.31 $64.43 $64.07 $64.08 $51.93 14,138
2016-11-01 $64.03 $64.10 $63.95 $63.95 $51.82 9,486
2016-10-31 $64.39 $64.54 $64.32 $64.48 $52.09 14,995
2016-10-28 $64.33 $64.41 $64.10 $64.12 $51.80 5,971
2016-10-27 $64.71 $64.71 $64.24 $64.33 $51.97 34,989
2016-10-26 $65.09 $65.24 $64.89 $64.91 $52.44 27,649
2016-10-25 $65.38 $65.53 $65.24 $65.39 $52.83 16,413
2016-10-24 $65.53 $65.62 $65.15 $65.34 $52.78 13,980
2016-10-21 $65.56 $65.68 $65.40 $65.50 $52.91 10,632
2016-10-20 $65.61 $65.61 $65.46 $65.51 $52.92 3,872
2016-10-19 $65.30 $65.45 $65.10 $65.37 $52.81 9,824
2016-10-18 $64.79 $65.35 $64.79 $65.28 $52.74 7,415
2016-10-17 $65.20 $65.29 $64.94 $65.01 $52.52 62,081
2016-10-14 $64.98 $65.36 $64.82 $64.82 $52.36 12,671
2016-10-13 $65.41 $65.58 $65.33 $65.43 $52.86 8,103
2016-10-12 $65.13 $65.25 $65.02 $65.21 $52.68 14,516
2016-10-11 $65.25 $65.39 $65.13 $65.24 $52.70 12,412
2016-10-10 $65.46 $65.47 $65.26 $65.35 $52.79 14,288
2016-10-07 $65.49 $65.67 $65.29 $65.48 $52.90 11,377
2016-10-06 $65.54 $65.66 $65.44 $65.44 $52.87 7,252
2016-10-05 $65.93 $65.93 $65.47 $65.68 $53.06 7,171
2016-10-04 $66.30 $66.40 $65.73 $65.84 $53.19 20,116
2016-10-03 $66.74 $66.81 $66.21 $66.21 $53.49 10,310
2016-09-30 $67.08 $67.08 $66.52 $66.61 $53.65 6,677
2016-09-29 $66.73 $67.20 $66.72 $67.07 $54.02 59,908
2016-09-28 $66.85 $67.16 $66.80 $67.05 $54.00 10,194
2016-09-27 $66.81 $66.93 $66.71 $66.83 $53.82 8,709
2016-09-26 $66.69 $66.73 $66.29 $66.64 $53.67 14,267
2016-09-23 $66.57 $66.70 $66.16 $66.16 $53.29 17,784
2016-09-22 $66.32 $66.66 $66.31 $66.57 $53.62 16,343
2016-09-21 $65.47 $66.09 $65.24 $66.09 $53.23 20,207
2016-09-20 $65.69 $65.77 $65.44 $65.47 $52.73 10,892
2016-09-19 $65.20 $65.42 $65.19 $65.31 $52.60 11,133
2016-09-16 $65.22 $65.42 $65.03 $65.42 $52.69 9,001
2016-09-15 $64.84 $65.23 $64.80 $65.00 $52.35 34,749
2016-09-14 $65.15 $65.48 $64.93 $65.28 $52.58 10,089
2016-09-13 $65.55 $65.75 $64.83 $65.05 $52.39 20,470
2016-09-12 $65.62 $65.75 $65.46 $65.72 $52.93 13,264
2016-09-09 $66.24 $66.24 $65.69 $65.72 $52.93 29,750
2016-09-08 $66.90 $67.05 $66.47 $66.58 $53.63 53,628
2016-09-07 $67.32 $67.49 $67.11 $67.18 $54.11 57,799
2016-09-06 $67.02 $67.22 $66.90 $67.21 $54.13 76,618
2016-09-02 $66.97 $66.98 $66.75 $66.90 $53.88 10,522
2016-09-01 $66.92 $67.28 $66.70 $67.27 $54.18 11,880
2016-08-31 $67.59 $67.62 $67.29 $67.44 $54.16 162,896
2016-08-30 $67.46 $67.61 $67.37 $67.42 $54.14 12,639
2016-08-29 $67.22 $67.62 $67.22 $67.61 $54.30 6,034
2016-08-26 $67.40 $67.77 $66.88 $67.03 $53.83 12,551
2016-08-25 $67.29 $67.46 $67.19 $67.21 $53.97 11,024
2016-08-24 $67.42 $67.63 $67.31 $67.39 $54.12 13,479
2016-08-23 $67.40 $67.59 $67.21 $67.27 $54.02 10,892
2016-08-22 $67.40 $67.53 $67.15 $67.45 $54.17 20,335
2016-08-19 $66.96 $67.07 $66.80 $67.03 $53.83 29,789
2016-08-18 $67.11 $67.20 $66.92 $67.10 $53.89 14,538
2016-08-17 $67.12 $67.15 $66.85 $67.04 $53.83 8,793
2016-08-16 $67.17 $67.17 $66.66 $66.85 $53.68 194,616
2016-08-15 $67.03 $67.15 $66.94 $67.08 $53.87 15,913
2016-08-12 $67.35 $67.43 $67.04 $67.07 $53.86 14,177
2016-08-11 $67.32 $67.32 $66.71 $66.82 $53.66 18,805
2016-08-10 $67.25 $67.25 $66.96 $67.24 $54.00 202,301
2016-08-09 $66.57 $66.91 $66.54 $66.90 $53.72 15,221
2016-08-08 $66.27 $66.55 $66.18 $66.44 $53.36 13,322
2016-08-05 $66.65 $66.65 $66.00 $66.05 $53.04 8,047
2016-08-04 $66.42 $66.90 $66.40 $66.64 $53.51 11,299
2016-08-03 $66.50 $66.50 $65.93 $66.10 $53.08 13,515
2016-08-02 $66.43 $66.61 $65.97 $66.47 $53.38 42,304
2016-08-01 $66.70 $67.01 $66.65 $66.77 $53.62 157,829
2016-07-29 $67.26 $67.50 $67.06 $67.41 $53.97 17,212
2016-07-28 $67.05 $67.43 $66.91 $67.06 $53.69 33,894
2016-07-27 $66.86 $67.25 $66.86 $67.25 $53.85 7,258
2016-07-26 $67.05 $67.05 $66.61 $66.81 $53.49 27,860
2016-07-25 $66.85 $66.91 $66.57 $66.60 $53.33 13,948
2016-07-22 $66.44 $66.97 $66.44 $66.91 $53.57 23,523
2016-07-21 $66.58 $66.65 $66.35 $66.65 $53.37 278,449
2016-07-20 $66.77 $66.92 $66.77 $66.80 $53.49 59,141
2016-07-19 $66.70 $67.14 $66.70 $67.13 $53.75 42,992
2016-07-18 $66.91 $66.91 $66.34 $66.79 $53.48 47,203
2016-07-15 $67.21 $67.21 $66.47 $66.70 $53.41 88,257
2016-07-14 $67.27 $67.50 $67.07 $67.47 $54.02 23,064
2016-07-13 $67.83 $67.98 $67.50 $67.76 $54.25 28,654
2016-07-12 $67.82 $67.82 $67.04 $67.35 $53.93 28,909
2016-07-11 $68.19 $68.48 $68.02 $68.36 $54.73 22,935
2016-07-08 $67.53 $68.96 $67.53 $68.49 $54.84 18,341
2016-07-07 $68.12 $68.58 $66.95 $67.78 $54.27 21,831
2016-07-06 $68.29 $68.29 $67.60 $67.96 $54.41 12,773
2016-07-05 $68.12 $68.12 $67.12 $67.88 $54.35 22,848
2016-07-01 $66.69 $67.19 $66.69 $67.06 $53.69 15,556
2016-06-30 $66.66 $66.90 $66.50 $66.78 $53.31 28,582
2016-06-29 $66.60 $66.83 $66.39 $66.43 $53.03 16,492
2016-06-28 $66.07 $66.66 $66.07 $66.59 $53.16 38,446
2016-06-27 $65.68 $66.00 $65.65 $65.83 $52.55 14,110
2016-06-24 $65.32 $65.32 $64.89 $65.18 $52.03 12,019
2016-06-23 $64.18 $64.42 $64.10 $64.33 $51.35 20,536
2016-06-22 $64.48 $64.57 $64.35 $64.37 $51.38 11,394
2016-06-21 $64.57 $64.65 $64.36 $64.41 $51.42 12,943
2016-06-20 $64.64 $64.72 $64.34 $64.53 $51.51 15,298
2016-06-17 $65.12 $65.12 $64.74 $64.84 $51.76 18,083
2016-06-16 $65.05 $65.38 $64.81 $65.17 $52.02 33,066
2016-06-15 $64.59 $65.85 $64.59 $64.85 $51.76 22,755
2016-06-14 $65.00 $65.00 $64.61 $64.61 $51.57 25,209
2016-06-13 $64.93 $64.93 $64.75 $64.83 $51.75 18,349
2016-06-10 $64.81 $64.90 $64.66 $64.82 $51.74 16,146
2016-06-09 $65.08 $65.08 $64.53 $64.64 $51.60 17,822
2016-06-08 $64.12 $64.50 $64.12 $64.49 $51.48 29,026
2016-06-07 $64.39 $64.39 $63.94 $64.12 $51.18 29,271
2016-06-06 $64.42 $64.42 $63.94 $63.94 $51.04 334,836
2016-06-03 $63.87 $64.14 $63.84 $64.13 $51.19 11,778
2016-06-02 $63.06 $63.59 $63.06 $63.53 $50.71 6,683
2016-06-01 $63.60 $63.60 $63.07 $63.16 $50.42 12,907
2016-05-31 $63.00 $63.34 $62.83 $63.25 $50.33 11,545
2016-05-27 $63.08 $63.32 $62.99 $63.21 $50.29 15,695
2016-05-26 $63.32 $63.44 $62.87 $63.32 $50.38 22,844
2016-05-25 $62.83 $63.11 $62.75 $62.78 $49.96 13,557
2016-05-24 $63.25 $63.25 $62.59 $62.93 $50.07 35,579
2016-05-23 $63.00 $63.17 $62.90 $62.96 $50.10 10,574
2016-05-20 $63.23 $63.23 $62.79 $62.86 $50.02 9,626
2016-05-19 $62.77 $63.02 $62.74 $63.00 $50.13 12,571
2016-05-18 $63.36 $63.36 $62.68 $62.86 $50.02 26,648
2016-05-17 $63.53 $63.67 $63.37 $63.41 $50.45 19,736
2016-05-16 $63.77 $63.77 $63.42 $63.64 $50.64 39,573
2016-05-13 $63.54 $63.98 $63.54 $63.92 $50.86 20,684
2016-05-12 $63.69 $63.83 $63.49 $63.67 $50.66 23,614
2016-05-11 $63.44 $63.94 $63.41 $63.81 $50.77 4,821
2016-05-10 $63.41 $63.56 $63.31 $63.52 $50.54 14,593
2016-05-09 $63.46 $63.53 $63.37 $63.49 $50.52 16,342
2016-05-06 $63.47 $63.57 $63.34 $63.55 $50.57 10,380
2016-05-05 $63.40 $63.74 $63.24 $63.73 $50.71 13,716
2016-05-04 $63.31 $63.38 $63.17 $63.30 $50.37 40,409
2016-05-03 $63.15 $63.34 $63.15 $63.26 $50.34 23,842
2016-05-02 $63.11 $63.11 $62.82 $62.85 $50.01 20,508
2016-04-29 $62.93 $63.48 $62.92 $63.35 $50.25 9,952
2016-04-28 $62.95 $63.22 $62.93 $63.22 $50.14 19,797
2016-04-27 $62.54 $63.06 $62.54 $62.90 $49.89 21,878
2016-04-26 $62.58 $62.62 $62.39 $62.46 $49.54 15,901
2016-04-25 $62.78 $62.80 $62.65 $62.69 $49.72 10,815
2016-04-22 $62.81 $62.96 $62.77 $62.91 $49.90 14,316
2016-04-21 $62.82 $62.86 $62.65 $62.81 $49.82 20,188
2016-04-20 $63.47 $63.52 $63.04 $63.05 $50.01 10,566
2016-04-19 $63.13 $63.39 $63.13 $63.38 $50.27 13,442
2016-04-18 $63.09 $63.27 $63.08 $63.26 $50.17 14,215
2016-04-15 $63.20 $63.44 $63.20 $63.39 $50.28 19,057
2016-04-14 $62.98 $63.07 $62.89 $62.89 $49.88 10,488
2016-04-13 $62.72 $63.15 $62.72 $63.05 $50.01 23,926
2016-04-12 $62.80 $63.03 $62.72 $62.81 $49.82 28,800
2016-04-11 $63.06 $63.21 $62.98 $63.03 $49.99 14,311
2016-04-08 $63.13 $63.23 $63.00 $63.21 $50.14 15,506
2016-04-07 $63.24 $63.38 $62.94 $62.97 $49.95 45,226
2016-04-06 $63.00 $63.03 $62.76 $62.92 $49.91 25,872
2016-04-05 $62.96 $63.20 $62.96 $63.14 $50.08 16,620
2016-04-04 $62.69 $62.78 $62.54 $62.74 $49.76 24,060
2016-04-01 $62.88 $62.88 $62.41 $62.66 $49.70 22,971
2016-03-31 $62.39 $62.72 $62.37 $62.65 $49.53 27,584
2016-03-30 $62.56 $62.63 $62.31 $62.48 $49.40 10,982
2016-03-29 $62.57 $62.75 $62.45 $62.74 $49.60 27,586
2016-03-28 $62.07 $62.53 $61.98 $62.26 $49.22 17,374
2016-03-24 $62.44 $62.46 $61.95 $62.14 $49.13 24,126
2016-03-23 $61.82 $62.19 $61.71 $62.16 $49.15 13,765
2016-03-22 $61.92 $61.94 $61.63 $61.71 $48.79 5,826
2016-03-21 $62.09 $62.09 $61.69 $61.85 $48.90 8,274
2016-03-18 $61.78 $62.08 $61.78 $61.99 $49.01 9,322
2016-03-17 $61.37 $61.94 $61.37 $61.55 $48.66 18,712
2016-03-16 $61.02 $61.24 $60.81 $61.20 $48.38 14,361
2016-03-15 $61.07 $61.42 $60.84 $60.94 $48.18 31,005
2016-03-14 $60.69 $60.92 $60.69 $60.90 $48.15 15,961
2016-03-11 $61.15 $61.15 $60.55 $60.75 $48.03 15,672
2016-03-10 $60.78 $60.90 $60.42 $60.74 $48.02 34,254
2016-03-09 $60.86 $60.86 $60.50 $60.83 $48.09 12,911
2016-03-08 $61.00 $61.29 $60.81 $60.95 $48.19 25,293
2016-03-07 $60.36 $60.58 $60.36 $60.54 $47.87 10,977
2016-03-04 $60.82 $60.82 $60.24 $60.52 $47.85 18,959
2016-03-03 $60.24 $60.69 $60.24 $60.61 $47.92 19,791
2016-03-02 $60.13 $60.39 $60.00 $60.39 $47.75 16,405
2016-03-01 $60.77 $60.78 $60.05 $60.05 $47.48 57,549
2016-02-29 $60.75 $61.05 $60.75 $61.02 $48.09 27,382
2016-02-26 $60.88 $60.95 $60.80 $60.89 $47.98 8,008
2016-02-25 $60.87 $61.26 $60.86 $61.17 $48.21 8,802
2016-02-24 $60.92 $61.20 $60.67 $60.89 $47.98 31,298
2016-02-23 $60.42 $60.96 $60.42 $60.80 $47.91 16,927
2016-02-22 $60.79 $60.79 $60.30 $60.63 $47.78 16,644
2016-02-19 $60.06 $60.70 $60.06 $60.70 $47.83 19,358
2016-02-18 $60.02 $60.51 $60.02 $60.11 $47.37 25,314
2016-02-17 $59.71 $59.99 $59.41 $59.64 $47.00 14,251
2016-02-16 $59.93 $60.07 $59.79 $59.95 $47.24 13,831
2016-02-12 $60.31 $60.31 $59.70 $60.21 $47.45 20,037
2016-02-11 $61.07 $61.10 $60.43 $60.63 $47.78 21,671
2016-02-10 $60.50 $60.72 $60.50 $60.64 $47.79 10,552
2016-02-09 $60.57 $60.65 $60.22 $60.62 $47.77 16,095
2016-02-08 $60.19 $60.72 $60.19 $60.70 $47.83 17,054
2016-02-05 $59.86 $60.17 $59.70 $59.99 $47.28 14,436
2016-02-04 $59.79 $59.99 $59.54 $59.66 $47.02 15,494
2016-02-03 $60.05 $60.34 $59.72 $59.99 $47.28 9,144
2016-02-02 $59.71 $60.05 $59.71 $60.05 $47.32 13,350
2016-02-01 $59.65 $59.80 $59.31 $59.38 $46.79 82,063
2016-01-29 $59.86 $59.94 $59.64 $59.76 $46.93 13,880
2016-01-28 $59.07 $59.58 $59.07 $59.44 $46.68 11,572
2016-01-27 $59.33 $59.46 $59.18 $59.43 $46.68 12,793
2016-01-26 $59.66 $59.66 $59.52 $59.58 $46.79 7,538
2016-01-25 $59.30 $59.79 $59.27 $59.38 $46.63 108,506
2016-01-22 $59.00 $59.30 $59.00 $59.22 $46.51 15,918
2016-01-21 $59.31 $59.39 $59.07 $59.20 $46.49 22,338
2016-01-20 $59.70 $59.70 $59.22 $59.22 $46.51 27,048
2016-01-19 $59.52 $59.68 $59.20 $59.24 $46.53 14,913
2016-01-15 $59.26 $59.63 $59.15 $59.43 $46.68 18,037
2016-01-14 $59.36 $59.44 $58.96 $59.22 $46.51 21,231
2016-01-13 $59.21 $59.60 $59.21 $59.52 $46.75 23,227
2016-01-12 $59.04 $59.52 $58.95 $59.36 $46.62 14,336
2016-01-11 $59.00 $59.17 $58.84 $58.93 $46.28 3,733
2016-01-08 $59.22 $59.40 $59.14 $59.40 $46.65 10,306
2016-01-07 $59.09 $59.25 $58.94 $59.24 $46.53 11,558
2016-01-06 $58.96 $59.35 $58.96 $59.23 $46.52 20,090
2016-01-05 $58.71 $58.71 $58.61 $58.61 $46.03 7,088
2016-01-04 $59.03 $59.18 $58.74 $58.79 $46.17 7,943
2015-12-31 $58.48 $58.80 $58.45 $58.45 $45.91 14,710
2015-12-30 $58.20 $58.58 $58.20 $58.31 $45.80 18,237
2015-12-29 $59.04 $59.04 $58.32 $58.34 $45.82 34,431
2015-12-28 $58.93 $59.24 $58.92 $59.16 $46.46 13,764
2015-12-24 $58.73 $59.12 $58.73 $59.07 $46.39 3,580
2015-12-23 $58.77 $59.03 $58.77 $58.91 $46.10 21,551
2015-12-22 $59.17 $59.27 $59.06 $59.10 $46.25 11,157
2015-12-21 $59.49 $59.49 $59.24 $59.37 $46.46 14,116
2015-12-18 $59.45 $59.58 $59.27 $59.45 $46.52 6,820
2015-12-17 $59.28 $59.43 $59.12 $59.43 $46.51 16,922
2015-12-16 $58.92 $59.41 $58.76 $58.97 $46.15 10,878
2015-12-15 $58.70 $59.11 $58.70 $59.02 $46.19 9,540
2015-12-14 $59.57 $59.57 $58.90 $58.94 $46.12 10,154
2015-12-11 $59.66 $60.08 $59.52 $59.66 $46.69 10,226
2015-12-10 $59.45 $59.52 $59.25 $59.27 $46.38 88,198
2015-12-09 $59.09 $59.58 $59.01 $59.48 $46.55 8,507
2015-12-08 $59.60 $59.60 $59.33 $59.40 $46.48 11,261
2015-12-07 $59.34 $59.88 $59.34 $59.49 $46.55 15,979
2015-12-04 $58.90 $59.43 $58.90 $59.35 $46.44 6,834
2015-12-03 $59.66 $59.66 $58.70 $58.81 $46.03 18,124
2015-12-02 $59.98 $60.16 $59.81 $59.96 $46.92 7,579
2015-12-01 $59.87 $60.18 $59.69 $60.15 $47.07 15,111
2015-11-30 $59.57 $59.72 $59.57 $59.63 $46.51 6,259
2015-11-27 $59.67 $59.71 $59.58 $59.62 $46.50 5,932
2015-11-25 $59.55 $59.77 $59.53 $59.61 $46.49 9,534
2015-11-24 $59.54 $59.56 $59.41 $59.53 $46.43 5,017
2015-11-23 $59.55 $59.77 $59.48 $59.49 $46.40 11,912
2015-11-20 $59.57 $59.60 $59.33 $59.47 $46.39 10,799
2015-11-19 $59.57 $59.61 $59.45 $59.48 $46.39 6,604
2015-11-18 $59.17 $59.30 $59.09 $59.20 $46.17 11,218
2015-11-17 $58.71 $59.24 $58.71 $59.24 $46.21 11,369
2015-11-16 $59.03 $59.16 $58.85 $58.91 $45.95 7,655
2015-11-13 $58.79 $59.08 $58.79 $58.94 $45.97 7,117
2015-11-12 $58.75 $59.07 $58.75 $58.77 $45.84 10,428
2015-11-11 $58.79 $58.82 $58.71 $58.82 $45.88 8,477
2015-11-10 $58.77 $59.05 $58.77 $58.87 $45.92 18,754
2015-11-09 $58.55 $58.75 $58.32 $58.52 $45.65 8,795
2015-11-06 $59.19 $59.19 $58.69 $59.07 $46.07 21,609
2015-11-05 $59.59 $59.59 $59.30 $59.54 $46.44 21,110
2015-11-04 $59.58 $59.72 $59.48 $59.55 $46.45 16,203
2015-11-03 $59.65 $59.66 $59.41 $59.48 $46.40 28,993
2015-11-02 $59.75 $59.92 $59.70 $59.75 $46.61 7,746
2015-10-30 $60.08 $60.14 $59.91 $60.14 $46.75 7,901
2015-10-29 $60.42 $60.42 $59.81 $59.85 $46.53 6,229
2015-10-28 $60.90 $60.90 $60.43 $60.61 $47.12 15,046
2015-10-27 $61.10 $61.10 $60.77 $60.86 $47.31 9,617
2015-10-26 $60.72 $60.87 $60.72 $60.77 $47.24 3,985
2015-10-23 $60.38 $60.60 $60.38 $60.55 $47.07 7,536
2015-10-22 $60.81 $60.97 $60.65 $60.82 $47.28 54,814
2015-10-21 $60.59 $60.89 $60.58 $60.80 $47.27 9,175
2015-10-20 $60.39 $60.42 $60.27 $60.38 $46.94 5,272
2015-10-19 $60.59 $60.71 $60.28 $60.60 $47.11 96,063
2015-10-16 $60.71 $60.76 $60.59 $60.59 $47.10 7,866
2015-10-15 $60.76 $60.76 $60.51 $60.56 $47.08 74,511
2015-10-14 $60.60 $60.77 $60.44 $60.76 $47.23 27,399
2015-10-13 $60.49 $60.49 $60.30 $60.31 $46.89 3,854
2015-10-12 $60.18 $60.51 $60.04 $60.45 $46.99 83,953
2015-10-09 $59.83 $60.13 $59.83 $60.08 $46.71 35,353
2015-10-08 $60.29 $60.29 $59.86 $59.86 $46.53 8,206
2015-10-07 $60.08 $60.39 $60.07 $60.34 $46.91 7,310
2015-10-06 $60.90 $60.90 $59.84 $60.35 $46.92 4,226
2015-10-05 $59.89 $60.13 $59.87 $60.06 $46.69 6,287
2015-10-02 $60.30 $60.72 $60.01 $60.28 $46.86 10,653
2015-10-01 $59.90 $59.99 $59.68 $59.82 $46.50 81,378
2015-09-30 $59.56 $59.83 $59.56 $59.78 $46.32 10,014
2015-09-29 $59.69 $59.90 $59.67 $59.77 $46.31 10,299
2015-09-28 $59.40 $59.83 $59.40 $59.68 $46.23 10,014
2015-09-25 $59.43 $59.50 $59.18 $59.34 $45.97 12,787
2015-09-24 $59.97 $60.00 $59.76 $59.76 $46.30 6,716
2015-09-23 $59.74 $59.74 $59.47 $59.47 $46.08 8,802
2015-09-22 $59.55 $59.82 $59.45 $59.64 $46.21 12,918
2015-09-21 $59.65 $59.70 $59.13 $59.17 $45.84 11,165
2015-09-18 $59.47 $59.93 $59.47 $59.93 $46.43 6,995
2015-09-17 $58.72 $59.37 $58.72 $59.23 $45.89 7,010
2015-09-16 $58.65 $58.83 $58.61 $58.63 $45.42 12,587
2015-09-15 $59.30 $59.31 $58.66 $58.66 $45.45 13,391
2015-09-14 $59.63 $59.63 $59.48 $59.53 $46.12 3,989
2015-09-11 $59.44 $59.61 $59.41 $59.48 $46.08 7,047
2015-09-10 $59.46 $59.46 $59.16 $59.30 $45.94 5,041
2015-09-09 $58.95 $59.54 $58.92 $59.44 $46.05 8,634
2015-09-08 $59.53 $59.64 $59.25 $59.25 $45.90 8,857
2015-09-04 $59.88 $60.01 $59.69 $59.99 $46.48 5,255
2015-09-03 $59.45 $59.60 $59.40 $59.55 $46.14 4,970
2015-09-02 $59.32 $59.49 $59.22 $59.28 $45.93 15,202
2015-09-01 $59.62 $59.62 $59.21 $59.40 $46.02 27,462
2015-08-31 $60.04 $60.12 $59.43 $59.44 $45.89 9,094
2015-08-28 $59.97 $60.11 $59.77 $59.83 $46.20 9,818
2015-08-27 $59.42 $59.85 $59.42 $59.55 $45.98 16,832
2015-08-26 $59.52 $59.72 $59.29 $59.47 $45.92 5,945
2015-08-25 $60.44 $60.49 $59.84 $59.98 $46.31 32,052
2015-08-24 $60.32 $61.26 $60.00 $60.45 $46.67 24,182
2015-08-21 $61.02 $61.03 $60.81 $60.94 $47.05 14,652
2015-08-20 $60.85 $61.02 $60.79 $60.89 $47.01 8,447

iShares Core 10+ Year USD Bond ETF (ILTB) News Headlines

Recent iShares Core 10+ Year USD Bond ETF (ILTB) News
Similar Companies to iShares Core 10+ Year USD Bond ETF (ILTB) 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.