iShares Global 100 ETF (IOO) Exchange: NYSE ARCA

Data as of May 17, 2022

$72.02 ($-1.74) -2.36%

iShares Global 100 ETF - Daily Information
Click for more stock information on iShares Global 100 ETF.
Daily Information Data
Date May 17, 2022
Open $73.69
Previous Close $72.02
High $73.77
Low $71.91
Adjusted Open $73.69
Previous Adjusted Close $72.02
Adjusted High $73.77
Adjusted Low $71.91

About iShares Global 100 ETF (IOO)

The Fund seeks to track the investment results of the S&P Global 100TM (the “Underlying Index”), which is designed to measure the performance of the stocks of 100 large-capitalization global companies. The stocks in the Underlying Index are expected to be highly liquid and represent some of the largest multinational businesses in the world. The Underlying Index is a subset of the S&P Global 1200TM and contains 103 common stocks, screened for sector representation, liquidity and size. The market capitalization of constituent companies is adjusted to reflect the available float and, if necessary, any foreign investment restrictions. As of March 31, 2020, the Underlying Index was comprised of securities of companies in the following countries: Australia, France, Germany, Japan, the Netherlands, South Korea, Spain, Switzerland, the United Kingdom (the “U.K.”) and the U.S. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the healthcare and information technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.Diversification Policy. The Fund intends to be diversified in approximately the same proportion as the Underlying Index is diversified. The Fund may become “non-diversified,” as defined in the Investment Company Act of 1940 (the “1940 Act”), solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Underlying Index. Shareholder approval will not be sought if the Fund becomes “non-diversified” due solely to a change in the relative market capitalization or index weighting of one or more constituents of the Underlying Index. The Fund discloses its portfolio holdings and weightings at www.iShares.com.

Historical Stock Data for iShares Global 100 ETF (IOO)

Date Open High Low Close Adj.Close Volume
2022-04-22 $73.69 $73.77 $71.91 $72.02 $72.02 96,980
2022-04-21 $75.22 $75.47 $73.60 $73.76 $73.76 92,019
2022-04-20 $75.03 $75.07 $74.50 $74.77 $74.77 93,068
2022-04-19 $73.53 $74.78 $73.53 $74.58 $74.58 45,510
2022-04-18 $73.64 $74.08 $73.42 $73.72 $73.72 125,354
2022-04-14 $74.80 $74.80 $73.69 $73.77 $73.77 56,965
2022-04-13 $73.72 $74.79 $73.72 $74.74 $74.74 68,925
2022-04-12 $74.57 $74.76 $73.50 $73.75 $73.75 83,998
2022-04-11 $74.98 $74.98 $73.91 $73.99 $73.99 315,145
2022-04-08 $75.48 $75.79 $75.11 $75.30 $75.30 101,000
2022-04-07 $75.23 $75.94 $74.90 $75.57 $75.57 221,581
2022-04-06 $75.50 $75.71 $75.00 $75.41 $75.41 120,073
2022-04-05 $76.82 $77.19 $76.02 $76.17 $76.17 56,652
2022-04-04 $76.37 $77.16 $76.37 $77.12 $77.12 84,633
2022-04-01 $76.25 $76.43 $75.75 $76.42 $76.42 87,838
2022-03-31 $77.09 $77.13 $76.02 $76.05 $76.05 98,522
2022-03-30 $77.32 $77.52 $76.94 $77.14 $77.14 44,891
2022-03-29 $77.28 $77.51 $76.87 $77.41 $77.41 75,379
2022-03-28 $75.90 $76.55 $75.69 $76.55 $76.55 120,345
2022-03-25 $75.88 $76.25 $75.55 $76.16 $76.16 62,288
2022-03-24 $75.23 $75.84 $74.96 $75.80 $75.80 126,521
2022-03-23 $75.00 $75.46 $74.86 $74.88 $74.88 170,806
2022-03-22 $74.87 $75.59 $74.87 $75.46 $75.46 65,110
2022-03-21 $74.42 $74.78 $74.08 $74.50 $74.50 68,422
2022-03-18 $73.28 $74.47 $73.18 $74.45 $74.45 83,392
2022-03-17 $72.70 $73.75 $72.62 $73.62 $73.62 65,441
2022-03-16 $71.96 $72.91 $71.23 $72.85 $72.85 163,968
2022-03-15 $70.23 $71.35 $70.05 $71.19 $71.19 100,643
2022-03-14 $70.57 $71.07 $69.79 $69.94 $69.94 122,246
2022-03-11 $71.71 $71.73 $70.33 $70.41 $70.41 89,429
2022-03-10 $71.10 $71.53 $70.77 $71.32 $71.32 163,070
2022-03-09 $71.25 $72.02 $70.99 $71.76 $71.76 182,150
2022-03-08 $70.08 $71.36 $69.31 $69.70 $69.70 2,224,668
2022-03-07 $71.55 $71.61 $69.77 $69.92 $69.92 228,745
2022-03-04 $72.05 $72.13 $71.25 $71.81 $71.81 131,435
2022-03-03 $74.07 $74.07 $72.83 $73.06 $73.06 263,810
2022-03-02 $73.02 $73.95 $72.89 $73.70 $73.70 156,491
2022-03-01 $73.39 $73.71 $72.16 $72.64 $72.64 178,513
2022-02-28 $73.25 $73.99 $72.80 $73.64 $73.64 263,668
2022-02-25 $73.05 $74.29 $72.83 $74.26 $74.26 224,947
2022-02-24 $70.26 $72.75 $70.13 $72.62 $72.62 284,532
2022-02-23 $73.95 $74.09 $72.33 $72.35 $72.35 305,156
2022-02-22 $73.61 $74.19 $72.78 $73.39 $73.39 138,898
2022-02-18 $74.83 $74.90 $73.80 $74.14 $74.14 531,750
2022-02-17 $75.55 $75.63 $74.61 $74.68 $74.68 221,842
2022-02-16 $75.66 $76.30 $75.44 $76.12 $76.12 167,329
2022-02-15 $75.63 $75.90 $75.48 $75.86 $75.86 88,358
2022-02-14 $74.85 $75.19 $74.33 $74.96 $74.96 196,791
2022-02-11 $76.50 $76.76 $75.01 $75.19 $75.19 130,779
2022-02-10 $76.76 $77.51 $76.23 $76.46 $76.46 239,664
2022-02-09 $77.59 $77.69 $77.36 $77.61 $77.61 293,588
2022-02-08 $76.32 $77.03 $76.05 $76.89 $76.89 133,124
2022-02-07 $76.71 $76.99 $76.21 $76.34 $76.34 129,456
2022-02-04 $76.06 $77.07 $75.85 $76.56 $76.56 255,018
2022-02-03 $76.56 $76.89 $75.68 $75.83 $75.83 84,128
2022-02-02 $77.27 $77.52 $76.80 $77.44 $77.44 236,508
2022-02-01 $76.12 $76.55 $75.68 $76.46 $76.46 235,258
2022-01-31 $74.93 $76.01 $74.71 $75.95 $75.95 319,130
2022-01-28 $73.55 $74.93 $72.95 $74.92 $74.92 148,764
2022-01-27 $73.98 $74.64 $73.14 $73.43 $73.43 176,502
2022-01-26 $74.57 $74.70 $72.70 $73.24 $73.24 293,915
2022-01-25 $72.84 $73.85 $71.91 $73.07 $73.07 2,159,871
2022-01-24 $72.71 $73.72 $70.89 $73.72 $73.72 449,801
2022-01-21 $74.86 $75.28 $73.92 $73.93 $73.93 185,544
2022-01-20 $76.13 $76.68 $75.01 $75.07 $75.07 172,272
2022-01-19 $76.57 $76.83 $75.75 $75.77 $75.77 565,352
2022-01-18 $76.75 $76.81 $76.18 $76.30 $76.30 250,666
2022-01-14 $76.98 $77.65 $76.98 $77.61 $77.61 97,119
2022-01-13 $78.62 $78.62 $77.29 $77.39 $77.39 105,785
2022-01-12 $78.48 $78.75 $78.20 $78.46 $78.46 109,945
2022-01-11 $77.35 $78.08 $76.93 $78.08 $78.08 103,606
2022-01-10 $76.80 $77.36 $76.11 $77.32 $77.32 133,937
2022-01-07 $77.30 $77.64 $76.98 $77.46 $77.46 117,631
2022-01-06 $77.29 $77.66 $77.07 $77.20 $77.20 143,230
2022-01-05 $78.72 $78.75 $77.36 $77.47 $77.47 270,336
2022-01-04 $78.87 $79.08 $78.48 $78.70 $78.70 66,286
2022-01-03 $78.06 $78.63 $77.90 $78.61 $78.61 129,442
2021-12-31 $78.22 $78.31 $78.00 $78.01 $78.01 68,480
2021-12-30 $78.55 $78.73 $78.17 $78.25 $78.25 84,077
2021-12-29 $78.51 $78.71 $78.37 $78.54 $78.49 164,811
2021-12-28 $78.69 $78.83 $78.52 $78.59 $78.54 206,197
2021-12-27 $77.94 $78.70 $77.94 $78.66 $78.61 49,689
2021-12-23 $77.61 $77.98 $77.58 $77.80 $77.75 200,280
2021-12-22 $76.59 $77.49 $76.54 $77.47 $77.42 144,650
2021-12-21 $76.15 $76.73 $75.74 $76.67 $76.62 226,007
2021-12-20 $75.40 $75.72 $75.06 $75.68 $75.63 212,318
2021-12-17 $76.38 $76.74 $75.86 $76.20 $76.15 82,263
2021-12-16 $77.94 $77.99 $76.74 $77.02 $76.97 258,519
2021-12-15 $76.37 $77.70 $75.95 $77.67 $77.62 105,117
2021-12-14 $76.50 $76.79 $75.93 $76.44 $76.39 43,078
2021-12-13 $77.60 $77.60 $76.94 $76.98 $76.93 77,781
2021-12-10 $77.73 $78.22 $77.48 $78.14 $77.56 92,339
2021-12-09 $77.49 $77.74 $77.37 $77.44 $76.87 41,235
2021-12-08 $77.66 $77.86 $77.33 $77.80 $77.23 27,937
2021-12-07 $76.93 $77.61 $76.92 $77.46 $76.89 583,716
2021-12-06 $75.58 $76.29 $75.38 $76.05 $75.49 72,041
2021-12-03 $75.83 $75.95 $74.43 $75.07 $74.52 75,741
2021-12-02 $74.88 $75.79 $74.66 $75.48 $74.92 92,626
2021-12-01 $76.15 $76.77 $74.82 $74.90 $74.35 713,092
2021-11-30 $75.56 $75.97 $74.84 $75.20 $74.65 61,568
2021-11-29 $75.84 $76.09 $75.58 $75.84 $75.28 32,296
2021-11-26 $75.84 $76.01 $75.00 $75.08 $74.53 62,728
2021-11-24 $76.66 $77.00 $76.42 $76.97 $76.40 73,110
2021-11-23 $76.82 $77.07 $76.47 $77.07 $76.50 159,006
2021-11-22 $77.33 $77.79 $76.78 $76.78 $76.21 80,320
2021-11-19 $77.13 $77.32 $77.01 $77.07 $76.50 32,783
2021-11-18 $76.68 $77.33 $76.60 $77.21 $76.64 40,916
2021-11-17 $76.67 $76.98 $76.66 $76.68 $76.12 47,378
2021-11-16 $76.57 $76.90 $76.55 $76.65 $76.09 49,925
2021-11-15 $76.72 $76.88 $76.52 $76.56 $76.00 37,524
2021-11-12 $76.29 $76.69 $76.07 $76.65 $76.09 35,749
2021-11-11 $76.31 $76.37 $76.07 $76.07 $75.51 18,593
2021-11-10 $76.67 $76.68 $75.96 $76.03 $75.47 30,002
2021-11-09 $76.82 $76.86 $76.49 $76.81 $76.24 21,673
2021-11-08 $76.94 $77.02 $76.59 $76.77 $76.20 78,184
2021-11-05 $76.77 $76.91 $76.51 $76.77 $76.20 35,892
2021-11-04 $76.29 $76.50 $76.18 $76.49 $75.93 21,911
2021-11-03 $75.94 $76.43 $75.76 $76.37 $75.81 48,037
2021-11-02 $75.63 $76.07 $75.63 $75.98 $75.42 73,048
2021-11-01 $75.79 $75.79 $75.35 $75.57 $75.01 63,525
2021-10-29 $74.97 $75.69 $74.92 $75.64 $75.08 37,106
2021-10-28 $75.20 $75.74 $75.20 $75.68 $75.12 106,621
2021-10-27 $74.82 $75.38 $74.76 $74.91 $74.36 43,721
2021-10-26 $74.57 $74.85 $74.51 $74.63 $74.08 45,684
2021-10-25 $74.23 $74.37 $73.94 $74.21 $73.66 32,792
2021-10-22 $74.54 $74.61 $74.05 $74.24 $73.69 39,645
2021-10-21 $74.52 $74.65 $74.37 $74.63 $74.08 27,005
2021-10-20 $74.57 $74.74 $74.48 $74.65 $74.10 41,017
2021-10-19 $74.13 $74.48 $74.04 $74.42 $73.87 42,615
2021-10-18 $73.52 $74.04 $73.36 $74.01 $73.46 58,427
2021-10-15 $73.55 $73.88 $73.43 $73.84 $73.30 27,784
2021-10-14 $72.83 $73.23 $72.77 $73.22 $72.68 52,342
2021-10-13 $72.04 $72.27 $71.71 $72.22 $71.69 26,529
2021-10-12 $72.45 $72.45 $71.87 $71.96 $71.43 118,659
2021-10-11 $72.62 $73.12 $72.30 $72.31 $71.78 25,496
2021-10-08 $72.82 $72.84 $72.54 $72.68 $72.14 32,630
2021-10-07 $72.48 $72.96 $72.48 $72.56 $72.03 574,373
2021-10-06 $71.03 $72.03 $70.78 $72.03 $71.50 60,534
2021-10-05 $71.30 $72.11 $71.25 $71.73 $71.20 36,993
2021-10-04 $71.72 $71.72 $70.74 $71.04 $70.52 53,356
2021-10-01 $71.35 $72.05 $70.91 $71.91 $71.38 64,546
2021-09-30 $72.02 $72.10 $71.14 $71.14 $70.62 49,565
2021-09-29 $71.94 $72.22 $71.72 $71.80 $71.27 54,517
2021-09-28 $72.51 $72.55 $71.53 $71.71 $71.18 62,873
2021-09-27 $73.23 $73.30 $72.98 $73.19 $72.65 113,699
2021-09-24 $73.06 $73.42 $73.02 $73.39 $72.85 18,757
2021-09-23 $73.06 $73.58 $73.05 $73.46 $72.92 35,987
2021-09-22 $72.41 $73.07 $72.32 $72.67 $72.13 16,130
2021-09-21 $72.17 $72.40 $71.78 $71.94 $71.41 48,827
2021-09-20 $71.80 $72.03 $70.85 $71.64 $71.11 224,693
2021-09-17 $73.80 $73.80 $73.00 $73.10 $72.56 23,008
2021-09-16 $74.01 $74.05 $73.40 $73.95 $73.41 19,899
2021-09-15 $73.72 $74.25 $73.48 $74.18 $73.63 131,726
2021-09-14 $74.23 $74.23 $73.44 $73.57 $73.03 44,332
2021-09-13 $74.01 $74.13 $73.56 $73.85 $73.31 39,556
2021-09-10 $74.48 $74.54 $73.45 $73.45 $72.91 54,436
2021-09-09 $74.52 $74.76 $74.09 $74.10 $73.55 86,075
2021-09-08 $74.72 $74.75 $74.32 $74.59 $74.04 39,221
2021-09-07 $74.99 $75.07 $74.83 $74.88 $74.33 76,480
2021-09-03 $74.87 $75.03 $74.68 $74.99 $74.44 57,802
2021-09-02 $74.99 $75.10 $74.79 $74.89 $74.34 30,905
2021-09-01 $74.83 $75.10 $74.77 $74.80 $74.25 44,136
2021-08-31 $74.77 $74.77 $74.50 $74.68 $74.13 56,581
2021-08-30 $74.24 $74.84 $74.24 $74.69 $74.14 36,313
2021-08-27 $73.77 $74.26 $73.70 $74.16 $73.61 115,817
2021-08-26 $73.92 $74.03 $73.62 $73.62 $73.08 136,512
2021-08-25 $74.05 $74.12 $73.90 $74.02 $73.47 43,764
2021-08-24 $73.98 $74.21 $73.98 $74.09 $73.54 60,658
2021-08-23 $73.57 $74.13 $73.57 $73.96 $73.42 90,821
2021-08-20 $72.86 $73.36 $72.80 $73.28 $72.74 84,815
2021-08-19 $72.25 $73.01 $72.19 $72.76 $72.22 612,070
2021-08-18 $73.73 $73.87 $72.92 $72.93 $72.39 184,299
2021-08-17 $73.94 $74.09 $73.45 $73.83 $73.29 31,194
2021-08-16 $73.93 $74.35 $73.46 $74.35 $73.80 89,175
2021-08-13 $73.98 $74.20 $73.96 $74.20 $73.65 82,026
2021-08-12 $73.66 $73.97 $73.49 $73.96 $73.42 83,189
2021-08-11 $73.74 $73.79 $73.53 $73.66 $73.12 149,099
2021-08-10 $73.44 $73.58 $73.30 $73.47 $72.93 37,086
2021-08-09 $73.43 $73.48 $73.25 $73.36 $72.82 53,425
2021-08-06 $73.41 $73.45 $73.20 $73.38 $72.84 42,277
2021-08-05 $73.24 $73.48 $73.20 $73.47 $72.93 50,373
2021-08-04 $73.34 $73.42 $73.09 $73.11 $72.57 59,319
2021-08-03 $73.04 $73.52 $72.69 $73.52 $72.98 220,619
2021-08-02 $73.05 $73.05 $72.65 $72.74 $72.20 52,095
2021-07-30 $72.78 $72.85 $72.59 $72.71 $72.17 16,650
2021-07-29 $73.49 $73.63 $73.39 $73.44 $72.90 23,549
2021-07-28 $73.10 $73.37 $72.90 $73.14 $72.60 59,160
2021-07-27 $73.41 $73.41 $72.62 $73.02 $72.48 32,427
2021-07-26 $73.13 $73.50 $73.08 $73.49 $72.95 63,158
2021-07-23 $72.82 $73.20 $72.65 $73.15 $72.61 36,384
2021-07-22 $72.26 $72.45 $72.21 $72.42 $71.89 35,946
2021-07-21 $71.81 $72.24 $71.75 $72.24 $71.71 27,586
2021-07-20 $70.91 $71.79 $70.83 $71.63 $71.10 30,490
2021-07-19 $70.99 $71.11 $70.29 $70.71 $70.19 103,499
2021-07-16 $72.72 $72.79 $71.95 $72.04 $71.51 33,762
2021-07-15 $72.79 $72.85 $72.43 $72.63 $72.10 104,568
2021-07-14 $73.01 $73.16 $72.80 $73.00 $72.46 42,326
2021-07-13 $72.57 $73.06 $72.55 $72.61 $72.08 51,887
2021-07-12 $72.65 $72.77 $72.58 $72.70 $72.16 38,521
2021-07-09 $72.09 $72.61 $72.09 $72.53 $72.00 49,548
2021-07-08 $71.39 $71.87 $71.22 $71.84 $71.31 62,824
2021-07-07 $72.21 $72.46 $72.00 $72.40 $71.87 37,589
2021-07-06 $72.01 $72.04 $71.53 $71.96 $71.43 49,918
2021-07-02 $71.39 $72.00 $71.39 $71.96 $71.43 32,192
2021-07-01 $71.06 $71.24 $70.95 $71.24 $70.72 23,139
2021-06-30 $70.81 $71.02 $70.80 $70.99 $70.47 253,744
2021-06-29 $71.03 $71.09 $70.99 $71.07 $70.55 26,899
2021-06-28 $70.85 $70.95 $70.75 $70.95 $70.43 46,975
2021-06-25 $70.88 $70.88 $70.74 $70.87 $70.35 29,240
2021-06-24 $70.73 $70.85 $70.66 $70.71 $70.19 45,470
2021-06-23 $70.63 $70.72 $70.39 $70.39 $69.87 102,153
2021-06-22 $70.26 $70.70 $70.20 $70.61 $70.09 29,094
2021-06-21 $69.75 $70.34 $69.63 $70.28 $69.76 50,324
2021-06-18 $69.77 $69.83 $69.50 $69.50 $68.99 84,992
2021-06-17 $70.36 $70.66 $70.13 $70.56 $70.04 212,875
2021-06-16 $70.90 $70.97 $70.14 $70.54 $70.02 45,359
2021-06-15 $70.93 $70.93 $70.75 $70.85 $70.33 20,945
2021-06-14 $70.60 $70.90 $70.49 $70.85 $70.33 61,622
2021-06-11 $70.61 $70.61 $70.37 $70.58 $70.06 44,678
2021-06-10 $70.35 $70.67 $70.31 $70.48 $69.96 14,399
2021-06-09 $70.82 $70.91 $70.71 $70.77 $69.63 27,394
2021-06-08 $70.81 $70.84 $70.58 $70.73 $69.59 20,685
2021-06-07 $70.63 $70.71 $70.42 $70.62 $69.48 53,832
2021-06-04 $70.37 $70.69 $70.33 $70.68 $69.54 33,954
2021-06-03 $69.86 $70.09 $69.64 $70.01 $68.88 21,073
2021-06-02 $70.13 $70.30 $70.02 $70.19 $69.06 19,421
2021-06-01 $70.43 $70.48 $69.95 $69.98 $68.85 26,164
2021-05-28 $70.09 $70.19 $69.96 $69.98 $68.85 24,464
2021-05-27 $70.23 $70.31 $69.94 $69.94 $68.82 15,912
2021-05-26 $70.06 $70.17 $69.96 $70.12 $68.99 26,613
2021-05-25 $70.42 $70.42 $69.93 $70.05 $68.92 17,538
2021-05-24 $69.77 $70.35 $69.77 $70.15 $69.02 15,110
2021-05-21 $69.83 $69.88 $69.36 $69.45 $68.33 613,599
2021-05-20 $68.99 $69.75 $68.99 $69.61 $68.49 126,618
2021-05-19 $68.33 $68.84 $68.18 $68.84 $67.73 67,788
2021-05-18 $69.82 $69.88 $69.14 $69.18 $68.07 24,347
2021-05-17 $69.42 $69.61 $69.33 $69.61 $68.49 41,962
2021-05-14 $69.13 $69.74 $69.13 $69.64 $68.52 645,895
2021-05-13 $68.09 $68.80 $68.09 $68.60 $67.50 35,789
2021-05-12 $68.48 $68.70 $67.79 $67.83 $66.74 36,839
2021-05-11 $68.57 $69.02 $68.38 $68.93 $67.82 36,667
2021-05-10 $70.29 $70.29 $69.57 $69.62 $68.50 30,576
2021-05-07 $69.93 $70.40 $69.93 $70.25 $69.12 19,360
2021-05-06 $69.06 $69.79 $68.92 $69.72 $68.60 29,866
2021-05-05 $69.10 $69.41 $69.02 $69.09 $67.98 26,896
2021-05-04 $69.06 $69.10 $68.26 $68.71 $67.60 57,423
2021-05-03 $69.58 $69.85 $69.45 $69.51 $68.39 52,203
2021-04-30 $69.49 $69.71 $69.14 $69.23 $68.12 37,755
2021-04-29 $70.13 $70.19 $69.39 $69.84 $68.72 32,363
2021-04-28 $69.72 $69.98 $69.59 $69.68 $68.56 33,430
2021-04-27 $69.63 $69.64 $69.43 $69.61 $68.49 22,822
2021-04-26 $69.60 $69.75 $69.48 $69.62 $68.50 30,736
2021-04-23 $68.89 $69.72 $68.89 $69.49 $68.37 60,699
2021-04-22 $69.43 $69.50 $68.77 $68.86 $67.75 362,030
2021-04-21 $68.84 $69.56 $68.84 $69.53 $68.41 41,625
2021-04-20 $69.32 $69.37 $68.79 $68.98 $67.87 77,842
2021-04-19 $69.68 $69.86 $69.43 $69.62 $68.50 157,640
2021-04-16 $69.71 $69.77 $69.41 $69.75 $68.63 75,831
2021-04-15 $69.19 $69.48 $69.19 $69.40 $68.28 48,404
2021-04-14 $69.04 $69.10 $68.64 $68.72 $67.61 126,733
2021-04-13 $68.75 $69.09 $68.75 $69.02 $67.91 26,984
2021-04-12 $68.83 $68.89 $68.60 $68.71 $67.60 28,374
2021-04-09 $68.36 $69.00 $68.36 $69.00 $67.89 22,670
2021-04-08 $68.37 $68.50 $68.25 $68.45 $67.34 39,032
2021-04-07 $67.77 $68.12 $67.77 $68.08 $66.99 49,336
2021-04-06 $67.67 $67.89 $67.63 $67.65 $66.56 36,966
2021-04-05 $67.13 $67.92 $67.08 $67.88 $66.79 741,784
2021-04-01 $66.24 $66.72 $66.24 $66.68 $65.61 71,313
2021-03-31 $65.87 $66.28 $65.87 $66.01 $64.95 27,232
2021-03-30 $65.92 $65.92 $65.64 $65.80 $64.74 57,071
2021-03-29 $65.83 $66.21 $65.60 $66.05 $64.99 84,788
2021-03-26 $65.41 $66.11 $65.34 $66.01 $64.95 22,421
2021-03-25 $64.98 $65.37 $64.63 $65.27 $64.22 36,327
2021-03-24 $65.62 $65.83 $65.15 $65.15 $64.10 54,756
2021-03-23 $65.74 $66.11 $65.41 $65.47 $64.42 53,232
2021-03-22 $65.33 $66.09 $65.33 $65.87 $64.81 87,368
2021-03-19 $65.41 $65.55 $65.00 $65.39 $64.34 34,718
2021-03-18 $66.02 $66.30 $65.40 $65.49 $64.44 41,830
2021-03-17 $66.01 $66.69 $65.79 $66.45 $65.38 20,104
2021-03-16 $66.19 $66.43 $66.09 $66.21 $65.15 64,839
2021-03-15 $65.77 $66.04 $65.38 $66.03 $64.97 37,390
2021-03-12 $65.50 $65.79 $65.33 $65.74 $64.68 40,393
2021-03-11 $65.64 $66.11 $65.56 $65.79 $64.73 166,941
2021-03-10 $65.39 $65.48 $65.09 $65.31 $64.26 55,709
2021-03-09 $64.85 $65.41 $64.80 $64.96 $63.92 102,353
2021-03-08 $64.78 $65.02 $64.17 $64.17 $63.14 38,841
2021-03-05 $64.42 $64.85 $63.51 $64.77 $63.73 97,501
2021-03-04 $64.27 $64.87 $63.11 $63.70 $62.68 169,530
2021-03-03 $64.86 $64.97 $64.25 $64.28 $63.25 62,772
2021-03-02 $65.38 $65.47 $65.01 $65.03 $63.98 63,318
2021-03-01 $64.73 $65.47 $64.72 $65.31 $64.26 36,280
2021-02-26 $64.63 $64.66 $63.73 $64.00 $62.97 82,641
2021-02-25 $65.56 $65.88 $64.28 $64.43 $63.39 178,307
2021-02-24 $64.84 $65.70 $64.68 $65.67 $64.61 100,963
2021-02-23 $64.74 $65.43 $63.99 $65.25 $64.20 536,807
2021-02-22 $65.26 $65.59 $65.17 $65.21 $64.16 78,443
2021-02-19 $66.15 $66.21 $65.73 $65.75 $64.69 220,343
2021-02-18 $65.75 $66.04 $65.56 $65.91 $64.85 590,711
2021-02-17 $65.88 $66.31 $65.86 $66.29 $65.23 37,560
2021-02-16 $66.46 $66.60 $66.20 $66.32 $65.25 235,673
2021-02-12 $65.64 $66.17 $65.64 $66.16 $65.10 36,280
2021-02-11 $65.98 $65.98 $65.54 $65.80 $64.74 16,384
2021-02-10 $66.14 $66.23 $65.50 $65.79 $64.73 41,595
2021-02-09 $65.77 $66.00 $65.77 $65.88 $64.82 35,052
2021-02-08 $65.80 $65.90 $65.58 $65.88 $64.82 63,172
2021-02-05 $65.61 $65.72 $65.24 $65.64 $64.58 58,935
2021-02-04 $65.05 $65.32 $64.86 $65.29 $64.24 21,829
2021-02-03 $64.92 $65.22 $64.74 $64.89 $63.85 567,531
2021-02-02 $64.49 $64.73 $64.48 $64.48 $63.44 59,814
2021-02-01 $63.54 $64.06 $63.17 $63.95 $62.92 679,398
2021-01-29 $63.77 $63.93 $62.60 $62.92 $61.91 98,287
2021-01-28 $64.18 $65.09 $64.17 $64.33 $63.30 54,153
2021-01-27 $64.91 $64.93 $63.70 $64.08 $63.05 78,681
2021-01-26 $65.33 $65.55 $65.17 $65.34 $64.29 148,349
2021-01-25 $64.98 $65.16 $64.03 $65.11 $64.06 60,047
2021-01-22 $64.60 $64.95 $64.53 $64.79 $63.75 34,562
2021-01-21 $64.83 $65.08 $64.71 $65.00 $63.95 27,940
2021-01-20 $63.89 $64.76 $63.82 $64.64 $63.60 320,103
2021-01-19 $63.37 $63.55 $63.11 $63.49 $62.47 59,123
2021-01-15 $63.33 $63.47 $62.85 $63.01 $62.00 52,241
2021-01-14 $63.90 $64.09 $63.72 $63.81 $62.78 40,518
2021-01-13 $63.52 $63.93 $63.52 $63.77 $62.74 34,480
2021-01-12 $63.59 $63.67 $63.18 $63.61 $62.59 28,296
2021-01-11 $63.41 $63.85 $63.41 $63.59 $62.57 72,372
2021-01-08 $64.10 $64.20 $63.53 $64.11 $63.08 54,757
2021-01-07 $63.28 $63.88 $63.28 $63.73 $62.70 68,738
2021-01-06 $62.54 $63.55 $62.54 $62.90 $61.89 58,166
2021-01-05 $62.34 $63.04 $62.34 $62.91 $61.90 110,356
2021-01-04 $63.49 $63.49 $61.87 $62.42 $61.42 66,198
2020-12-31 $62.91 $63.00 $62.63 $62.91 $61.90 43,879
2020-12-30 $63.34 $63.49 $62.97 $62.97 $61.96 95,698
2020-12-29 $63.59 $63.59 $63.09 $63.14 $62.12 154,769
2020-12-28 $62.79 $63.18 $62.68 $63.08 $62.06 21,551
2020-12-24 $62.18 $62.35 $62.10 $62.27 $61.27 23,774
2020-12-23 $62.10 $62.33 $62.00 $62.02 $61.02 77,740
2020-12-22 $61.98 $62.12 $61.69 $61.85 $60.86 39,307
2020-12-21 $61.18 $61.91 $60.83 $61.84 $60.85 64,935
2020-12-18 $62.46 $62.46 $61.73 $62.06 $61.06 61,140
2020-12-17 $62.54 $62.58 $62.31 $62.38 $61.38 61,932
2020-12-16 $62.01 $62.31 $61.88 $62.14 $61.14 59,033
2020-12-15 $61.53 $61.89 $61.39 $61.89 $60.89 179,566
2020-12-14 $61.67 $61.82 $61.05 $61.05 $60.07 46,939
2020-12-11 $61.53 $61.82 $61.32 $61.80 $60.38 24,810
2020-12-10 $61.66 $62.13 $61.66 $61.95 $60.53 70,067
2020-12-09 $62.50 $62.53 $61.65 $61.87 $60.45 86,061
2020-12-08 $61.91 $62.38 $61.87 $62.34 $60.91 283,389
2020-12-07 $62.06 $62.20 $61.90 $62.10 $60.67 45,784
2020-12-04 $62.04 $62.27 $62.03 $62.27 $60.84 47,102
2020-12-03 $61.85 $62.05 $61.63 $61.73 $60.31 56,742
2020-12-02 $61.51 $61.91 $61.50 $61.87 $60.45 55,560
2020-12-01 $61.21 $61.75 $61.21 $61.59 $60.17 57,375
2020-11-30 $60.92 $60.94 $60.31 $60.58 $59.19 63,710
2020-11-27 $60.98 $61.16 $60.94 $61.02 $59.62 34,166
2020-11-25 $60.80 $60.93 $60.62 $60.82 $59.42 107,491
2020-11-24 $60.20 $60.84 $60.13 $60.79 $59.39 161,062
2020-11-23 $60.08 $60.17 $59.49 $59.84 $58.46 53,616
2020-11-20 $60.04 $60.04 $59.75 $59.75 $58.38 61,132
2020-11-19 $59.60 $60.09 $59.50 $60.08 $58.70 659,418
2020-11-18 $60.44 $60.50 $59.78 $59.78 $58.40 56,650
2020-11-17 $60.41 $60.66 $60.25 $60.42 $59.03 51,596
2020-11-16 $60.42 $60.66 $60.28 $60.64 $59.24 30,902
2020-11-13 $59.72 $60.09 $59.49 $59.98 $58.60 122,385
2020-11-12 $59.63 $59.80 $59.09 $59.27 $57.91 71,693
2020-11-11 $59.61 $59.95 $59.56 $59.88 $58.50 48,485
2020-11-10 $59.20 $59.37 $58.89 $59.11 $57.75 60,711
2020-11-09 $60.59 $60.59 $59.04 $59.07 $57.71 61,987
2020-11-06 $58.53 $58.72 $58.15 $58.46 $57.11 106,619
2020-11-05 $58.49 $58.76 $58.29 $58.50 $57.15 28,922
2020-11-04 $56.93 $57.96 $56.74 $57.43 $56.11 114,280
2020-11-03 $55.70 $56.34 $55.61 $56.06 $54.77 70,110
2020-11-02 $55.12 $55.23 $54.59 $54.96 $53.70 34,772
2020-10-30 $54.86 $54.86 $53.96 $54.55 $53.29 121,180
2020-10-29 $54.54 $55.46 $54.36 $55.11 $53.84 23,520
2020-10-28 $55.52 $55.57 $54.45 $54.54 $53.29 889,157
2020-10-27 $56.66 $56.84 $56.53 $56.65 $55.35 47,776
2020-10-26 $56.95 $57.30 $56.11 $56.73 $55.42 38,652
2020-10-23 $57.53 $57.53 $57.12 $57.44 $56.12 37,572
2020-10-22 $57.08 $57.39 $56.64 $57.35 $56.03 52,284
2020-10-21 $57.20 $57.57 $57.09 $57.09 $55.78 15,147
2020-10-20 $57.38 $57.87 $57.24 $57.35 $56.03 82,433
2020-10-19 $58.18 $58.18 $56.95 $57.08 $55.77 30,485
2020-10-16 $58.18 $58.37 $57.76 $57.84 $56.51 65,474
2020-10-15 $57.22 $57.95 $57.22 $57.86 $56.53 101,975
2020-10-14 $58.58 $58.82 $58.05 $58.21 $56.87 45,421
2020-10-13 $59.05 $59.05 $58.44 $58.57 $57.22 47,608
2020-10-12 $58.33 $59.36 $58.32 $59.11 $57.75 51,886
2020-10-09 $57.42 $57.83 $57.42 $57.79 $56.46 50,795
2020-10-08 $57.07 $57.15 $56.95 $57.12 $55.81 44,984
2020-10-07 $56.37 $56.79 $56.29 $56.72 $55.41 19,017
2020-10-06 $56.84 $56.87 $55.88 $55.91 $54.62 871,170
2020-10-05 $56.25 $56.87 $56.25 $56.86 $55.55 37,404
2020-10-02 $55.64 $56.20 $55.64 $55.88 $54.59 219,023
2020-10-01 $56.80 $56.80 $56.30 $56.59 $55.29 55,158
2020-09-30 $56.00 $56.80 $56.00 $56.30 $55.00 112,355
2020-09-29 $56.30 $56.32 $55.90 $55.99 $54.70 71,473
2020-09-28 $56.20 $56.38 $56.05 $56.30 $55.00 101,616
2020-09-25 $54.56 $55.51 $54.40 $55.43 $54.15 85,774
2020-09-24 $54.26 $55.22 $54.15 $54.73 $53.47 112,299
2020-09-23 $55.95 $55.95 $54.49 $54.53 $53.28 40,099
2020-09-22 $55.54 $55.81 $55.00 $55.78 $54.50 37,766
2020-09-21 $54.73 $55.19 $54.20 $55.19 $53.92 69,936
2020-09-18 $56.61 $56.61 $55.41 $55.80 $54.52 32,756
2020-09-17 $56.18 $56.68 $56.07 $56.54 $55.24 78,573
2020-09-16 $57.56 $57.59 $56.97 $56.97 $55.65 35,071
2020-09-15 $57.74 $57.83 $57.21 $57.39 $56.07 54,170
2020-09-14 $57.22 $57.57 $57.04 $57.12 $55.81 39,577
2020-09-11 $57.08 $57.19 $56.20 $56.75 $55.44 32,060
2020-09-10 $58.15 $58.21 $56.50 $56.67 $55.37 63,088
2020-09-09 $57.33 $58.15 $57.31 $57.73 $56.40 86,530
2020-09-08 $56.86 $57.23 $56.31 $56.35 $55.05 60,331
2020-09-04 $58.35 $58.86 $56.47 $58.10 $56.76 85,114
2020-09-03 $60.16 $60.21 $57.94 $58.30 $56.96 92,283
2020-09-02 $60.40 $60.68 $59.95 $60.60 $59.21 41,792
2020-09-01 $59.65 $59.94 $59.52 $59.91 $58.53 115,047
2020-08-31 $59.52 $59.76 $59.36 $59.43 $58.06 57,991
2020-08-28 $59.46 $59.60 $59.27 $59.53 $58.16 46,012
2020-08-27 $59.46 $59.58 $58.92 $59.20 $57.84 90,465
2020-08-26 $58.81 $59.29 $58.73 $59.26 $57.90 46,200
2020-08-25 $58.69 $58.74 $58.42 $58.73 $57.38 208,458
2020-08-24 $58.73 $58.77 $58.30 $58.62 $57.27 55,280
2020-08-21 $57.58 $58.04 $57.57 $58.02 $56.68 36,662
2020-08-20 $57.17 $57.86 $57.17 $57.80 $56.47 29,041
2020-08-19 $57.76 $57.94 $57.38 $57.42 $56.10 28,686
2020-08-18 $57.50 $57.78 $57.26 $57.73 $56.40 207,924
2020-08-17 $57.37 $57.43 $57.28 $57.33 $56.01 80,827
2020-08-14 $57.17 $57.21 $56.96 $57.15 $55.84 27,706
2020-08-13 $57.42 $57.64 $57.17 $57.35 $56.03 30,349
2020-08-12 $56.87 $57.51 $56.87 $57.43 $56.11 61,091
2020-08-11 $57.00 $57.04 $56.16 $56.23 $54.94 177,097
2020-08-10 $56.61 $56.71 $56.33 $56.70 $55.40 30,852
2020-08-07 $56.57 $56.60 $56.17 $56.43 $55.13 30,839
2020-08-06 $56.34 $56.90 $56.22 $56.80 $55.49 31,599
2020-08-05 $56.27 $56.47 $56.21 $56.38 $55.08 28,047
2020-08-04 $55.70 $56.06 $55.70 $56.06 $54.77 44,794
2020-08-03 $55.66 $56.01 $55.66 $55.92 $54.63 97,317
2020-07-31 $55.32 $55.32 $54.41 $55.15 $53.88 24,301
2020-07-30 $54.46 $54.93 $54.03 $54.88 $53.62 28,797
2020-07-29 $54.89 $55.27 $54.76 $55.17 $53.90 56,728
2020-07-28 $54.93 $55.11 $54.65 $54.69 $53.43 23,812
2020-07-27 $54.71 $55.08 $54.71 $55.02 $53.75 29,345
2020-07-24 $54.45 $54.63 $54.09 $54.42 $53.17 547,678
2020-07-23 $55.82 $55.82 $54.74 $54.91 $53.65 60,197
2020-07-22 $55.77 $55.96 $55.62 $55.96 $54.67 2,044,874
2020-07-21 $56.25 $56.25 $55.69 $55.81 $54.53 61,111
2020-07-20 $55.11 $55.97 $55.05 $55.89 $54.60 40,961
2020-07-17 $55.20 $55.22 $54.87 $55.05 $53.78 41,402
2020-07-16 $55.00 $55.11 $54.75 $55.05 $53.78 45,221
2020-07-15 $55.67 $55.71 $54.98 $55.28 $54.01 32,080
2020-07-14 $54.19 $55.06 $53.92 $55.03 $53.76 55,024
2020-07-13 $55.27 $55.76 $54.30 $54.33 $53.08 81,477
2020-07-10 $54.28 $54.83 $54.05 $54.78 $53.52 36,587
2020-07-09 $54.60 $54.66 $53.73 $54.23 $52.98 36,934
2020-07-08 $54.09 $54.49 $53.90 $54.49 $53.24 63,492
2020-07-07 $54.14 $54.48 $53.85 $53.85 $52.61 42,833
2020-07-06 $54.14 $54.49 $54.14 $54.49 $53.24 72,541
2020-07-02 $53.70 $53.97 $53.39 $53.42 $52.19 58,406
2020-07-01 $52.85 $53.21 $52.84 $53.03 $51.81 289,874
2020-06-30 $51.99 $52.91 $51.99 $52.78 $51.57 337,410
2020-06-29 $51.78 $52.20 $51.53 $52.20 $51.00 56,627
2020-06-26 $52.68 $52.68 $51.56 $51.58 $50.39 33,646
2020-06-25 $52.20 $52.88 $51.92 $52.84 $51.62 42,689
2020-06-24 $53.15 $53.29 $52.17 $52.21 $51.01 72,222
2020-06-23 $53.51 $53.85 $53.35 $53.42 $52.19 56,459
2020-06-22 $52.52 $53.03 $52.40 $53.00 $51.78 269,544
2020-06-19 $53.35 $53.35 $52.28 $52.45 $51.24 269,132
2020-06-18 $52.53 $52.76 $52.42 $52.69 $51.48 28,605
2020-06-17 $53.12 $53.16 $52.69 $52.79 $51.58 41,169
2020-06-16 $53.01 $53.11 $52.10 $52.70 $51.49 2,082,531
2020-06-15 $50.60 $52.02 $50.55 $51.79 $50.60 39,898
2020-06-12 $52.64 $52.80 $51.26 $52.02 $50.33 85,832
2020-06-11 $53.26 $53.35 $51.42 $51.49 $49.82 99,623
2020-06-10 $54.41 $54.72 $54.18 $54.38 $52.61 79,185
2020-06-09 $53.76 $54.44 $53.76 $54.16 $52.40 69,719
2020-06-08 $53.83 $54.30 $53.70 $54.30 $52.54 61,475
2020-06-05 $53.32 $53.82 $53.32 $53.67 $51.93 172,108
2020-06-04 $52.48 $52.80 $52.34 $52.52 $50.81 55,046
2020-06-03 $52.39 $52.92 $52.32 $52.81 $51.09 74,807
2020-06-02 $51.70 $51.96 $51.51 $51.95 $50.26 33,455
2020-06-01 $51.08 $51.58 $51.05 $51.55 $49.88 78,199
2020-05-29 $51.04 $51.30 $50.64 $51.21 $49.55 110,116
2020-05-28 $51.24 $51.67 $50.99 $51.06 $49.40 29,933
2020-05-27 $50.89 $51.07 $50.26 $51.06 $49.40 54,663
2020-05-26 $50.94 $50.94 $50.43 $50.45 $48.81 53,911
2020-05-22 $49.86 $49.97 $49.67 $49.93 $48.31 36,558
2020-05-21 $50.39 $50.62 $50.00 $50.06 $48.43 133,214
2020-05-20 $50.33 $50.60 $50.27 $50.52 $48.88 57,104
2020-05-19 $50.11 $50.30 $49.70 $49.70 $48.09 178,286
2020-05-18 $49.76 $50.36 $49.66 $50.13 $48.50 56,801
2020-05-15 $48.39 $48.83 $48.18 $48.82 $47.23 345,568
2020-05-14 $47.88 $48.72 $47.60 $48.72 $47.14 125,302
2020-05-13 $49.22 $49.39 $48.08 $48.55 $46.97 149,537
2020-05-12 $50.25 $50.25 $49.19 $49.19 $47.59 133,480
2020-05-11 $49.51 $50.20 $49.47 $50.06 $48.43 95,552
2020-05-08 $49.62 $49.89 $49.46 $49.85 $48.23 66,553
2020-05-07 $49.27 $49.38 $49.00 $49.08 $47.49 66,821
2020-05-06 $49.22 $49.23 $48.76 $48.76 $47.18 85,207
2020-05-05 $49.09 $49.38 $48.85 $48.91 $47.32 60,035
2020-05-04 $48.06 $48.61 $47.87 $48.61 $47.03 71,456
2020-05-01 $48.71 $48.97 $48.20 $48.36 $46.79 530,933
2020-04-30 $49.67 $49.75 $49.19 $49.61 $48.00 66,349
2020-04-29 $49.66 $50.15 $49.52 $49.91 $48.29 116,806
2020-04-28 $49.62 $49.62 $48.67 $48.72 $47.14 247,212
2020-04-27 $48.97 $49.19 $48.83 $49.07 $47.48 65,916
2020-04-24 $48.36 $48.70 $48.05 $48.62 $47.04 66,698
2020-04-23 $48.28 $48.95 $48.00 $48.06 $46.50 428,225
2020-04-22 $47.93 $48.29 $47.82 $48.08 $46.52 75,750
2020-04-21 $47.68 $47.77 $46.82 $47.10 $45.57 84,104
2020-04-20 $48.47 $49.11 $48.37 $48.40 $46.83 144,062
2020-04-17 $48.75 $49.10 $48.41 $49.03 $47.44 102,861
2020-04-16 $48.04 $48.21 $47.56 $48.04 $46.48 102,478
2020-04-15 $47.63 $48.03 $47.42 $47.67 $46.12 102,294
2020-04-14 $48.15 $48.79 $48.00 $48.68 $47.10 264,534
2020-04-13 $47.04 $47.32 $46.58 $47.16 $45.63 159,467
2020-04-09 $47.37 $47.64 $46.91 $47.24 $45.71 433,829
2020-04-08 $46.30 $46.96 $45.85 $46.79 $45.27 94,356
2020-04-07 $47.36 $47.36 $45.81 $45.84 $44.35 131,225
2020-04-06 $45.00 $46.29 $44.85 $46.03 $44.54 93,960
2020-04-03 $43.81 $44.06 $43.09 $43.47 $42.06 155,853
2020-04-02 $42.92 $44.18 $42.92 $44.05 $42.62 66,747
2020-04-01 $43.37 $43.94 $42.66 $42.90 $41.51 135,853
2020-03-31 $44.94 $45.49 $44.42 $44.66 $43.21 118,742
2020-03-30 $44.01 $45.31 $43.90 $45.23 $43.76 330,713
2020-03-27 $43.67 $44.66 $43.28 $43.58 $42.16 97,190
2020-03-26 $43.09 $45.09 $43.09 $44.99 $43.53 166,545
2020-03-25 $42.75 $44.15 $41.92 $42.77 $41.38 386,546
2020-03-24 $41.30 $42.41 $40.99 $42.31 $40.94 563,117
2020-03-23 $39.53 $39.90 $38.23 $38.84 $37.58 594,422
2020-03-20 $41.77 $41.98 $39.53 $39.63 $38.34 215,343
2020-03-19 $40.85 $42.27 $40.31 $41.12 $39.78 380,231
2020-03-18 $40.33 $41.82 $39.41 $40.94 $39.61 135,476
2020-03-17 $41.42 $43.16 $40.50 $42.95 $41.56 220,876
2020-03-16 $39.86 $42.82 $38.95 $40.38 $39.07 200,405
2020-03-13 $44.40 $45.27 $42.02 $45.27 $43.80 333,057
2020-03-12 $43.24 $45.28 $41.63 $41.69 $40.34 471,977
2020-03-11 $47.32 $47.42 $45.75 $46.22 $44.72 80,375
2020-03-10 $48.09 $48.51 $46.40 $48.45 $46.88 199,613
2020-03-09 $46.16 $47.81 $46.00 $46.19 $44.69 213,242
2020-03-06 $49.43 $50.15 $49.17 $49.97 $48.35 206,356
2020-03-05 $51.16 $51.68 $50.54 $50.95 $49.30 62,075
2020-03-04 $51.43 $52.49 $50.97 $52.46 $50.76 76,112
2020-03-03 $52.06 $52.38 $50.04 $50.42 $48.78 578,789
2020-03-02 $50.09 $51.68 $49.59 $51.67 $49.99 320,212
2020-02-28 $48.25 $49.56 $47.87 $49.52 $47.91 332,462
2020-02-27 $50.91 $51.59 $49.71 $49.77 $48.15 173,846
2020-02-26 $52.17 $52.83 $51.88 $51.99 $50.30 104,144
2020-02-25 $53.38 $53.56 $51.76 $51.88 $50.20 578,139
2020-02-24 $53.13 $53.72 $52.87 $53.18 $51.45 143,826
2020-02-21 $55.74 $55.74 $55.15 $55.29 $53.49 92,033
2020-02-20 $56.21 $56.26 $55.53 $55.94 $54.12 27,840
2020-02-19 $56.33 $56.44 $56.22 $56.32 $54.49 41,624
2020-02-18 $56.01 $56.18 $55.89 $56.05 $54.23 93,329
2020-02-14 $56.42 $56.42 $56.11 $56.31 $54.48 30,767
2020-02-13 $56.26 $56.53 $56.20 $56.31 $54.48 28,863
2020-02-12 $56.61 $56.67 $56.40 $56.64 $54.80 78,048
2020-02-11 $56.58 $56.67 $56.28 $56.30 $54.47 44,860
2020-02-10 $55.69 $56.31 $55.69 $56.31 $54.48 23,277
2020-02-07 $55.89 $56.06 $55.75 $55.81 $54.00 81,115
2020-02-06 $56.03 $56.18 $55.92 $56.14 $54.32 40,564
2020-02-05 $55.90 $55.90 $55.55 $55.77 $53.96 76,508
2020-02-04 $55.14 $55.40 $55.01 $55.31 $53.51 104,570
2020-02-03 $54.19 $54.74 $54.19 $54.49 $52.72 110,987
2020-01-31 $54.92 $54.95 $53.99 $54.14 $52.38 41,392
2020-01-30 $54.54 $54.95 $54.37 $54.92 $53.14 54,972
2020-01-29 $54.93 $55.05 $54.67 $54.76 $52.98 58,153
2020-01-28 $54.31 $54.73 $54.26 $54.65 $52.88 99,370
2020-01-27 $53.99 $54.29 $53.84 $54.04 $52.28 46,883
2020-01-24 $55.62 $55.62 $54.88 $55.02 $53.23 27,755
2020-01-23 $55.35 $55.44 $55.12 $55.39 $53.59 1,998,290
2020-01-22 $55.63 $55.63 $55.42 $55.49 $53.69 55,564
2020-01-21 $55.45 $55.60 $55.38 $55.46 $53.66 101,758
2020-01-17 $55.56 $55.63 $55.40 $55.60 $53.79 25,850
2020-01-16 $55.19 $55.33 $55.10 $55.33 $53.53 67,384
2020-01-15 $54.82 $55.07 $54.80 $54.93 $53.15 63,469
2020-01-14 $54.94 $55.08 $54.80 $54.82 $53.04 119,593
2020-01-13 $54.78 $55.00 $54.67 $54.99 $53.20 255,051
2020-01-10 $54.90 $54.91 $54.57 $54.66 $52.88 63,303
2020-01-09 $54.70 $54.85 $54.63 $54.85 $53.07 35,181
2020-01-08 $54.18 $54.60 $54.16 $54.38 $52.61 55,794
2020-01-07 $54.39 $54.39 $54.14 $54.18 $52.42 28,603
2020-01-06 $53.92 $54.49 $53.92 $54.49 $52.72 58,429
2020-01-03 $54.10 $54.42 $54.10 $54.20 $52.44 41,767
2020-01-02 $54.34 $54.68 $54.26 $54.68 $52.90 91,137
2019-12-31 $53.76 $53.99 $53.74 $53.94 $52.19 19,234
2019-12-30 $54.16 $54.22 $53.80 $53.80 $52.05 106,370
2019-12-27 $54.35 $54.35 $54.10 $54.20 $52.44 55,229
2019-12-26 $53.73 $54.05 $53.73 $54.05 $52.29 262,614
2019-12-24 $53.71 $53.71 $53.59 $53.64 $51.90 25,017
2019-12-23 $53.68 $53.73 $53.63 $53.66 $51.92 77,564
2019-12-20 $53.71 $53.71 $53.55 $53.60 $51.86 52,035
2019-12-19 $53.24 $53.42 $53.22 $53.39 $51.66 64,487
2019-12-18 $53.40 $53.40 $53.20 $53.26 $51.53 60,924
2019-12-17 $53.36 $53.38 $53.29 $53.30 $51.57 3,593,348
2019-12-16 $53.28 $53.48 $53.28 $53.32 $51.59 24,220
2019-12-13 $53.27 $53.46 $53.16 $53.30 $51.15 84,277
2019-12-12 $52.69 $53.25 $52.69 $53.16 $51.02 46,523
2019-12-11 $52.55 $52.75 $52.55 $52.67 $50.55 43,340
2019-12-10 $52.53 $52.60 $52.34 $52.53 $50.41 71,928
2019-12-09 $52.51 $52.69 $52.44 $52.44 $50.33 26,519
2019-12-06 $52.52 $52.70 $52.45 $52.60 $50.48 41,993
2019-12-05 $52.21 $52.21 $51.92 $52.12 $50.02 59,936
2019-12-04 $51.88 $52.11 $51.87 $52.10 $50.00 64,642
2019-12-03 $51.38 $51.63 $51.25 $51.58 $49.50 61,630
2019-12-02 $52.28 $52.28 $51.81 $51.98 $49.88 58,394
2019-11-29 $52.42 $52.47 $52.31 $52.34 $50.23 40,549
2019-11-27 $52.43 $52.61 $52.43 $52.61 $50.49 53,361
2019-11-26 $52.36 $52.43 $52.26 $52.42 $50.31 23,621
2019-11-25 $52.08 $52.34 $52.08 $52.34 $50.23 27,579
2019-11-22 $51.99 $52.01 $51.78 $51.93 $49.84 37,501
2019-11-21 $51.80 $51.89 $51.66 $51.78 $49.69 20,756
2019-11-20 $51.99 $51.99 $51.61 $51.86 $49.77 35,002
2019-11-19 $52.33 $52.33 $52.03 $52.10 $50.00 17,392
2019-11-18 $52.10 $52.25 $52.03 $52.17 $50.07 19,858
2019-11-15 $52.00 $52.16 $51.92 $52.16 $50.06 52,737
2019-11-14 $51.72 $51.86 $51.62 $51.82 $49.73 42,772
2019-11-13 $51.71 $51.94 $51.71 $51.91 $49.82 37,155
2019-11-12 $51.94 $52.07 $51.78 $51.90 $49.81 16,763
2019-11-11 $51.71 $51.88 $51.67 $51.86 $49.77 28,405
2019-11-08 $51.83 $51.97 $51.67 $51.95 $49.85 39,373
2019-11-07 $52.01 $52.06 $51.80 $51.91 $49.82 49,416
2019-11-06 $51.75 $51.76 $51.60 $51.75 $49.66 57,542
2019-11-05 $51.71 $51.79 $51.64 $51.70 $49.61 24,389
2019-11-04 $51.78 $51.81 $51.61 $51.67 $49.59 38,995
2019-11-01 $51.20 $51.42 $51.16 $51.40 $49.33 70,203
2019-10-31 $50.97 $50.97 $50.69 $50.92 $48.87 31,190
2019-10-30 $50.85 $51.04 $50.70 $51.04 $48.98 43,502
2019-10-29 $50.88 $50.93 $50.69 $50.78 $48.73 125,089
2019-10-28 $50.81 $51.01 $50.81 $50.94 $48.89 36,282
2019-10-25 $50.27 $50.71 $50.27 $50.67 $48.63 34,792
2019-10-24 $50.55 $50.58 $50.35 $50.45 $48.42 46,106
2019-10-23 $50.10 $50.33 $50.04 $50.33 $48.30 41,597
2019-10-22 $50.32 $50.34 $50.01 $50.01 $47.99 40,945
2019-10-21 $49.97 $50.20 $49.97 $50.20 $48.18 36,763
2019-10-18 $49.96 $49.96 $49.65 $49.82 $47.81 14,253
2019-10-17 $50.03 $50.16 $49.86 $49.99 $47.97 86,597
2019-10-16 $49.80 $49.95 $49.80 $49.85 $47.84 18,226
2019-10-15 $49.57 $49.98 $49.57 $49.86 $47.85 41,295
2019-10-14 $49.34 $49.56 $49.34 $49.43 $47.44 14,343
2019-10-11 $49.45 $49.79 $49.45 $49.53 $47.53 32,977
2019-10-10 $48.56 $49.00 $48.56 $48.89 $46.92 45,206
2019-10-09 $48.55 $48.69 $48.41 $48.52 $46.56 38,632
2019-10-08 $48.43 $48.59 $48.13 $48.13 $46.19 35,633
2019-10-07 $48.79 $49.09 $48.77 $48.80 $46.83 54,056
2019-10-04 $48.46 $48.93 $48.44 $48.92 $46.95 13,027
2019-10-03 $47.94 $48.28 $47.56 $48.28 $46.33 53,503
2019-10-02 $48.50 $48.50 $47.77 $47.94 $46.01 81,919
2019-10-01 $49.52 $49.61 $48.91 $48.97 $46.99 17,118
2019-09-30 $49.30 $49.54 $49.29 $49.45 $47.46 23,516
2019-09-27 $49.47 $49.49 $48.99 $49.21 $47.23 59,123
2019-09-26 $49.41 $49.46 $49.22 $49.32 $47.33 49,451
2019-09-25 $49.08 $49.38 $48.87 $49.35 $47.36 23,060
2019-09-24 $49.64 $49.66 $49.04 $49.07 $47.09 63,982
2019-09-23 $49.34 $49.57 $49.34 $49.49 $47.49 8,122
2019-09-20 $49.80 $49.89 $49.45 $49.49 $47.49 32,332
2019-09-19 $49.66 $49.89 $49.62 $49.62 $47.62 30,062
2019-09-18 $49.36 $49.55 $49.15 $49.53 $47.53 26,520
2019-09-17 $49.30 $49.48 $49.30 $49.48 $47.48 26,222
2019-09-16 $49.43 $49.45 $49.26 $49.32 $47.33 14,701
2019-09-13 $49.73 $49.76 $49.54 $49.63 $47.63 23,711
2019-09-12 $49.54 $49.83 $49.43 $49.63 $47.63 63,378
2019-09-11 $49.11 $49.39 $49.05 $49.37 $47.38 15,347
2019-09-10 $48.92 $49.06 $48.75 $49.06 $47.08 27,915
2019-09-09 $49.09 $49.09 $48.89 $49.00 $47.02 43,577
2019-09-06 $49.00 $49.02 $48.87 $48.90 $46.93 16,408
2019-09-05 $48.77 $49.00 $48.77 $48.84 $46.87 16,196
2019-09-04 $48.22 $48.40 $48.16 $48.40 $46.45 32,435
2019-09-03 $47.70 $47.83 $47.57 $47.78 $45.85 48,059
2019-08-30 $48.23 $48.23 $47.80 $47.97 $46.04 41,554
2019-08-29 $47.81 $48.00 $47.73 $47.88 $45.95 85,902
2019-08-28 $47.12 $47.46 $46.99 $47.40 $45.49 30,407
2019-08-27 $47.54 $47.55 $47.14 $47.19 $45.29 49,024
2019-08-26 $47.21 $47.35 $46.98 $47.23 $45.33 41,500
2019-08-23 $47.67 $47.93 $46.65 $46.79 $44.90 78,754
2019-08-22 $48.09 $48.18 $47.73 $47.89 $45.96 22,132
2019-08-21 $48.09 $48.17 $47.93 $47.99 $46.05 77,793
2019-08-20 $47.90 $47.96 $47.63 $47.63 $45.71 40,692
2019-08-19 $47.98 $48.12 $47.96 $47.98 $46.04 105,280
2019-08-16 $47.21 $47.58 $47.21 $47.49 $45.57 38,826
2019-08-15 $46.94 $47.00 $46.59 $46.83 $44.94 53,627
2019-08-14 $47.29 $47.42 $46.80 $46.80 $44.91 57,791
2019-08-13 $47.40 $48.27 $47.31 $48.14 $46.20 49,391
2019-08-12 $47.58 $47.75 $47.26 $47.42 $45.51 32,718
2019-08-09 $48.06 $48.15 $47.70 $47.83 $45.90 24,513
2019-08-08 $47.60 $48.17 $47.60 $48.15 $46.21 18,744
2019-08-07 $46.90 $47.52 $46.59 $47.44 $45.53 123,017
2019-08-06 $47.23 $47.38 $47.00 $47.33 $45.42 78,900
2019-08-05 $47.45 $47.45 $46.59 $46.84 $44.95 54,293
2019-08-02 $48.40 $48.55 $47.97 $48.17 $46.23 22,551
2019-08-01 $49.05 $49.55 $48.57 $48.66 $46.70 54,054
2019-07-31 $49.58 $49.67 $48.83 $49.01 $47.03 41,302
2019-07-30 $49.58 $49.69 $49.51 $49.56 $47.56 43,791
2019-07-29 $49.89 $49.92 $49.73 $49.89 $47.88 34,932
2019-07-26 $49.78 $49.89 $49.75 $49.86 $47.85 20,256
2019-07-25 $49.71 $49.73 $49.35 $49.47 $47.47 29,169
2019-07-24 $49.53 $49.77 $49.53 $49.73 $47.72 5,299
2019-07-23 $49.70 $49.82 $49.60 $49.81 $47.80 81,783
2019-07-22 $49.28 $49.46 $49.24 $49.46 $47.47 10,229
2019-07-19 $49.58 $49.58 $49.20 $49.20 $47.22 28,875
2019-07-18 $49.16 $49.49 $49.12 $49.43 $47.44 31,519
2019-07-17 $49.47 $49.52 $49.15 $49.15 $47.17 32,533
2019-07-16 $49.56 $49.60 $49.38 $49.39 $47.40 12,918
2019-07-15 $49.64 $49.65 $49.51 $49.57 $47.57 14,689
2019-07-12 $49.52 $49.56 $49.44 $49.55 $47.55 18,411
2019-07-11 $49.64 $49.64 $49.38 $49.46 $47.47 15,596
2019-07-10 $49.45 $49.69 $49.45 $49.57 $47.57 36,839
2019-07-09 $49.02 $49.33 $49.02 $49.30 $47.31 47,722
2019-07-08 $49.23 $49.29 $49.17 $49.26 $47.27 37,212
2019-07-05 $49.36 $49.51 $49.20 $49.51 $47.51 66,763
2019-07-03 $49.48 $49.73 $49.48 $49.70 $47.70 57,696
2019-07-02 $49.23 $49.44 $49.19 $49.44 $47.45 41,798
2019-07-01 $49.44 $49.47 $49.07 $49.23 $47.24 25,865
2019-06-28 $48.89 $48.94 $48.72 $48.84 $46.87 32,865
2019-06-27 $48.77 $48.82 $48.67 $48.76 $46.79 45,098
2019-06-26 $48.83 $48.84 $48.64 $48.67 $46.71 80,395
2019-06-25 $49.11 $49.11 $48.62 $48.63 $46.67 32,407
2019-06-24 $49.14 $49.21 $49.09 $49.11 $47.13 35,646
2019-06-21 $49.02 $49.26 $49.00 $49.03 $47.05 72,935
2019-06-20 $49.20 $49.23 $48.92 $49.06 $47.08 2,424,574
2019-06-19 $48.63 $48.74 $48.50 $48.71 $46.75 49,669
2019-06-18 $48.30 $48.75 $48.30 $48.53 $46.57 107,741
2019-06-17 $47.85 $48.04 $47.85 $47.92 $45.99 29,005
2019-06-14 $48.52 $48.59 $48.39 $48.51 $45.93 58,423
2019-06-13 $48.74 $48.82 $48.57 $48.67 $46.08 28,639
2019-06-12 $48.63 $48.73 $48.56 $48.59 $46.00 41,610
2019-06-11 $49.00 $49.00 $48.67 $48.74 $46.15 159,477
2019-06-10 $48.60 $48.83 $48.49 $48.64 $46.05 23,966
2019-06-07 $47.95 $48.51 $47.91 $48.32 $45.75 69,694
2019-06-06 $47.47 $47.78 $47.41 $47.70 $45.16 35,561
2019-06-05 $47.35 $47.36 $47.13 $47.28 $44.76 106,775
2019-06-04 $46.64 $47.10 $46.60 $47.10 $44.59 53,969
2019-06-03 $46.47 $46.55 $46.13 $46.31 $43.85 85,047
2019-05-31 $46.42 $46.61 $46.35 $46.40 $43.93 20,543
2019-05-30 $46.89 $47.01 $46.75 $46.92 $44.42 64,490
2019-05-29 $46.83 $46.87 $46.54 $46.80 $44.31 140,440
2019-05-28 $47.56 $47.65 $47.11 $47.11 $44.60 81,128
2019-05-24 $47.61 $47.71 $47.43 $47.52 $44.99 40,243
2019-05-23 $47.38 $47.39 $47.09 $47.36 $44.84 118,418
2019-05-22 $47.77 $48.02 $47.72 $47.90 $45.35 82,957
2019-05-21 $47.93 $48.02 $47.84 $47.92 $45.37 106,810
2019-05-20 $47.66 $47.86 $47.52 $47.71 $45.17 38,161
2019-05-17 $47.98 $48.43 $47.98 $48.03 $45.47 40,941
2019-05-16 $47.99 $48.49 $47.99 $48.35 $45.78 2,622,862
2019-05-15 $47.20 $47.95 $47.16 $47.82 $45.28 34,059
2019-05-14 $47.31 $47.69 $47.26 $47.42 $44.90 26,591
2019-05-13 $47.28 $47.42 $46.98 $47.09 $44.58 99,217
2019-05-10 $47.92 $48.41 $47.49 $48.21 $45.65 71,863
2019-05-09 $47.88 $48.13 $47.58 $48.07 $45.51 34,874
2019-05-08 $48.35 $48.60 $48.25 $48.36 $45.79 64,239
2019-05-07 $48.78 $48.84 $48.06 $48.37 $45.80 49,845
2019-05-06 $48.68 $49.30 $48.52 $49.25 $46.63 55,297
2019-05-03 $49.29 $49.60 $49.24 $49.52 $46.89 29,181
2019-05-02 $49.16 $49.27 $48.80 $48.98 $46.37 58,689
2019-05-01 $49.59 $49.73 $49.10 $49.10 $46.49 65,438
2019-04-30 $49.27 $49.45 $49.08 $49.45 $46.82 49,992
2019-04-29 $49.29 $49.42 $49.23 $49.39 $46.76 39,219
2019-04-26 $49.14 $49.26 $48.97 $49.26 $46.64 70,873
2019-04-25 $49.16 $49.22 $48.98 $49.14 $46.53 47,685
2019-04-24 $49.30 $49.35 $49.08 $49.13 $46.52 77,521
2019-04-23 $49.08 $49.48 $49.01 $49.40 $46.77 55,212
2019-04-22 $48.96 $49.15 $48.96 $49.12 $46.51 28,854
2019-04-18 $49.15 $49.15 $48.89 $49.07 $46.46 38,285
2019-04-17 $49.07 $49.10 $48.96 $49.05 $46.44 57,472
2019-04-16 $48.95 $49.01 $48.80 $48.87 $46.27 46,191
2019-04-15 $48.80 $48.80 $48.63 $48.80 $46.20 55,299
2019-04-12 $48.80 $48.80 $48.69 $48.74 $46.15 40,791
2019-04-11 $48.62 $48.67 $48.44 $48.54 $45.96 151,725
2019-04-10 $48.55 $48.62 $48.44 $48.53 $45.95 3,931,246
2019-04-09 $48.58 $48.61 $48.43 $48.49 $45.91 40,971
2019-04-08 $48.55 $48.76 $48.49 $48.76 $46.17 64,290
2019-04-05 $48.51 $48.64 $48.48 $48.59 $46.00 105,046
2019-04-04 $48.35 $48.52 $48.33 $48.44 $45.86 26,902
2019-04-03 $48.42 $48.60 $48.34 $48.41 $45.83 116,071
2019-04-02 $48.01 $48.26 $48.01 $48.21 $45.65 39,371
2019-04-01 $47.94 $48.15 $47.89 $48.13 $45.57 57,781
2019-03-29 $47.58 $47.64 $47.33 $47.55 $45.02 88,104
2019-03-28 $47.39 $47.44 $47.18 $47.34 $44.82 37,431
2019-03-27 $47.53 $47.63 $47.00 $47.34 $44.82 43,099
2019-03-26 $47.56 $47.71 $47.33 $47.44 $44.92 47,570
2019-03-25 $47.22 $47.41 $47.03 $47.19 $44.68 50,374
2019-03-22 $47.92 $48.00 $47.27 $47.27 $44.76 110,068
2019-03-21 $47.76 $48.31 $47.76 $48.24 $45.67 90,166
2019-03-20 $47.73 $48.14 $47.60 $47.85 $45.30 69,869
2019-03-19 $48.00 $48.12 $47.75 $47.83 $45.29 194,342
2019-03-18 $47.61 $47.82 $47.61 $47.79 $45.25 256,857
2019-03-15 $47.40 $47.64 $47.35 $47.53 $45.00 42,337
2019-03-14 $47.24 $47.33 $47.19 $47.19 $44.68 32,526
2019-03-13 $47.08 $47.32 $46.93 $47.17 $44.66 60,872
2019-03-12 $46.69 $46.95 $46.69 $46.81 $44.32 35,944
2019-03-11 $46.14 $46.69 $46.03 $46.68 $44.20 43,352
2019-03-08 $45.78 $46.00 $45.62 $46.00 $43.55 37,657
2019-03-07 $46.36 $46.40 $45.97 $46.07 $43.62 273,758
2019-03-06 $46.68 $46.68 $46.46 $46.50 $44.03 2,437,628
2019-03-05 $46.72 $46.77 $46.61 $46.75 $44.26 20,928
2019-03-04 $46.82 $46.92 $46.36 $46.73 $44.24 29,518
2019-03-01 $46.68 $46.74 $46.49 $46.71 $44.23 21,602
2019-02-28 $46.45 $46.56 $46.42 $46.42 $43.95 28,583
2019-02-27 $46.48 $46.66 $46.39 $46.51 $44.04 48,960
2019-02-26 $46.44 $46.73 $46.44 $46.62 $44.14 43,316
2019-02-25 $46.66 $46.68 $46.47 $46.51 $44.04 40,455
2019-02-22 $46.20 $46.40 $46.20 $46.33 $43.87 81,948
2019-02-21 $46.04 $46.14 $45.91 $46.09 $43.64 58,486
2019-02-20 $46.01 $46.22 $45.99 $46.12 $43.67 51,899
2019-02-19 $45.75 $46.10 $45.75 $46.00 $43.55 97,049
2019-02-15 $45.74 $45.88 $45.67 $45.85 $43.41 80,903
2019-02-14 $45.33 $45.51 $45.21 $45.35 $42.94 25,436
2019-02-13 $45.54 $45.67 $45.44 $45.44 $43.02 70,457
2019-02-12 $45.15 $45.46 $45.14 $45.43 $43.01 45,100
2019-02-11 $44.90 $44.96 $44.70 $44.81 $42.43 65,576
2019-02-08 $44.64 $44.90 $44.50 $44.87 $42.48 36,014
2019-02-07 $45.16 $45.16 $44.68 $44.91 $42.52 28,861
2019-02-06 $45.61 $45.61 $45.39 $45.43 $43.01 69,438
2019-02-05 $45.45 $45.65 $45.45 $45.63 $43.20 42,726
2019-02-04 $44.89 $45.23 $44.84 $45.23 $42.82 158,137
2019-02-01 $45.02 $45.16 $44.87 $44.93 $42.54 126,760
2019-01-31 $44.71 $45.16 $44.66 $45.12 $42.72 88,848
2019-01-30 $44.33 $44.91 $44.29 $44.79 $42.41 78,922
2019-01-29 $44.11 $44.23 $43.89 $44.02 $41.68 104,824
2019-01-28 $43.96 $44.01 $43.71 $44.01 $41.67 50,474
2019-01-25 $44.29 $44.45 $44.23 $44.32 $41.96 97,015
2019-01-24 $44.00 $44.01 $43.81 $43.99 $41.65 44,669
2019-01-23 $44.11 $44.19 $43.65 $44.01 $41.67 55,411
2019-01-22 $44.17 $44.17 $43.58 $43.78 $41.45 143,868
2019-01-18 $44.45 $44.64 $44.30 $44.52 $42.15 78,661
2019-01-17 $43.64 $44.17 $43.53 $44.00 $41.66 34,403
2019-01-16 $43.79 $43.98 $43.79 $43.79 $41.46 52,815
2019-01-15 $43.37 $43.77 $43.37 $43.75 $41.42 60,890
2019-01-14 $43.24 $43.44 $43.12 $43.30 $41.00 36,198
2019-01-11 $43.54 $43.62 $43.37 $43.58 $41.26 91,804
2019-01-10 $43.46 $43.73 $43.30 $43.71 $41.38 92,737
2019-01-09 $43.66 $43.79 $43.51 $43.62 $41.30 65,639
2019-01-08 $43.54 $43.65 $43.18 $43.43 $41.12 36,459
2019-01-07 $43.03 $43.33 $42.86 $43.18 $40.88 257,317
2019-01-04 $42.21 $43.06 $42.21 $43.05 $40.76 97,945
2019-01-03 $42.20 $42.50 $41.53 $41.54 $39.33 135,430
2019-01-02 $41.87 $42.71 $41.87 $42.60 $40.33 43,313
2018-12-31 $42.68 $42.83 $42.23 $42.40 $40.14 179,833
2018-12-28 $42.41 $42.74 $42.11 $42.23 $39.98 206,087
2018-12-27 $41.40 $42.17 $40.89 $42.10 $39.86 353,693
2018-12-26 $40.48 $41.96 $40.25 $41.96 $39.73 160,419
2018-12-24 $41.08 $41.17 $40.35 $40.41 $38.26 139,084
2018-12-21 $41.85 $42.40 $41.10 $41.23 $39.04 239,807
2018-12-20 $42.34 $42.59 $41.65 $41.97 $39.74 270,961
2018-12-19 $43.07 $43.54 $42.12 $42.42 $40.16 175,571
2018-12-18 $43.17 $43.36 $42.70 $42.99 $40.70 132,248
2018-12-17 $43.93 $44.14 $43.14 $43.31 $40.60 142,298
2018-12-14 $44.57 $44.70 $44.04 $44.06 $41.30 128,893
2018-12-13 $45.08 $45.34 $44.88 $45.01 $42.19 72,275
2018-12-12 $45.07 $45.43 $44.90 $44.92 $42.11 111,037
2018-12-11 $44.98 $45.01 $44.24 $44.54 $41.75 861,538
2018-12-10 $44.36 $44.61 $43.64 $44.53 $41.74 482,758
2018-12-07 $45.27 $45.52 $44.37 $44.47 $41.69 104,736
2018-12-06 $44.73 $45.33 $44.23 $45.32 $42.48 146,436
2018-12-04 $46.73 $46.73 $45.52 $45.56 $42.71 29,997
2018-12-03 $47.05 $47.05 $46.67 $46.93 $43.99 69,035
2018-11-30 $46.04 $46.34 $45.96 $46.26 $43.36 38,263
2018-11-29 $46.10 $46.36 $45.93 $46.16 $43.27 62,042
2018-11-28 $45.42 $46.27 $45.26 $46.25 $43.36 328,770
2018-11-27 $45.05 $45.24 $44.79 $45.23 $42.40 531,117
2018-11-26 $44.99 $45.25 $44.86 $45.21 $42.38 464,480
2018-11-23 $44.64 $44.82 $44.47 $44.47 $41.69 67,041
2018-11-21 $45.18 $45.30 $45.01 $45.02 $42.20 36,946
2018-11-20 $45.01 $45.22 $44.67 $44.80 $42.00 190,962
2018-11-19 $46.16 $46.16 $45.55 $45.63 $42.77 70,900
2018-11-16 $45.87 $46.35 $45.87 $46.23 $43.34 93,957
2018-11-15 $45.49 $46.18 $45.15 $46.12 $43.23 62,770
2018-11-14 $46.26 $46.33 $45.41 $45.67 $42.81 527,467
2018-11-13 $46.01 $46.38 $45.82 $45.96 $43.08 200,317
2018-11-12 $46.63 $46.63 $45.83 $45.86 $42.99 31,908
2018-11-09 $47.02 $47.09 $46.65 $46.93 $43.99 353,763
2018-11-08 $47.32 $47.49 $47.01 $47.28 $44.32 71,236
2018-11-07 $46.86 $47.52 $46.86 $47.51 $44.54 474,442
2018-11-06 $46.26 $46.46 $46.18 $46.46 $43.55 25,045
2018-11-05 $46.15 $46.33 $45.95 $46.18 $43.29 27,048
2018-11-02 $46.53 $46.56 $45.74 $46.00 $43.12 65,334
2018-11-01 $46.20 $46.49 $46.01 $46.43 $43.52 523,031
2018-10-31 $45.76 $46.19 $45.76 $45.97 $43.09 115,981
2018-10-30 $44.79 $45.35 $44.74 $45.35 $42.51 16,147
2018-10-29 $45.68 $45.93 $44.18 $44.76 $41.96 57,115
2018-10-26 $45.11 $45.66 $44.64 $45.16 $42.33 31,455
2018-10-25 $45.33 $46.14 $45.28 $45.90 $43.03 93,511
2018-10-24 $46.31 $46.31 $44.88 $44.90 $42.09 52,072
2018-10-23 $45.91 $46.60 $45.64 $46.38 $43.48 29,687
2018-10-22 $46.84 $46.84 $46.45 $46.66 $43.74 24,956
2018-10-19 $46.68 $47.13 $46.56 $46.70 $43.78 59,285
2018-10-18 $46.97 $47.05 $46.27 $46.40 $43.50 37,781
2018-10-17 $47.15 $47.24 $46.72 $47.08 $44.13 305,220
2018-10-16 $46.67 $47.17 $46.64 $47.16 $44.21 38,596
2018-10-15 $46.58 $46.71 $46.21 $46.28 $43.38 117,649
2018-10-12 $46.75 $46.75 $45.93 $46.56 $43.65 57,825
2018-10-11 $46.67 $46.88 $45.77 $46.05 $43.17 106,221
2018-10-10 $48.26 $48.26 $46.99 $46.99 $44.05 66,160
2018-10-09 $48.05 $48.41 $47.97 $48.34 $45.31 84,367
2018-10-08 $48.03 $48.31 $47.80 $48.20 $45.18 26,767
2018-10-05 $48.60 $48.66 $48.02 $48.37 $45.34 444,872
2018-10-04 $48.94 $48.94 $48.35 $48.60 $45.56 131,248
2018-10-03 $49.30 $49.35 $49.04 $49.06 $45.99 55,309
2018-10-02 $48.97 $49.20 $48.85 $49.06 $45.99 27,482
2018-10-01 $49.18 $49.28 $48.98 $49.12 $46.05 16,257
2018-09-28 $48.79 $48.97 $48.79 $48.81 $45.76 23,602
2018-09-27 $49.07 $49.32 $49.05 $49.08 $46.01 39,168
2018-09-26 $49.00 $49.26 $48.85 $48.89 $45.83 36,053
2018-09-25 $49.19 $49.19 $48.98 $49.04 $45.97 64,749
2018-09-24 $48.97 $48.99 $48.79 $48.92 $45.86 28,309
2018-09-21 $49.23 $49.23 $49.02 $49.02 $45.95 72,116
2018-09-20 $48.94 $49.19 $48.90 $49.12 $46.05 68,384
2018-09-19 $48.40 $48.59 $48.40 $48.50 $45.46 22,610
2018-09-18 $48.23 $48.53 $48.23 $48.35 $45.32 19,236
2018-09-17 $48.31 $48.31 $48.04 $48.11 $45.10 44,270
2018-09-14 $48.43 $48.43 $48.13 $48.28 $45.26 31,890
2018-09-13 $48.33 $48.41 $48.18 $48.34 $45.31 21,012
2018-09-12 $48.01 $48.09 $47.87 $47.98 $44.98 24,669
2018-09-11 $47.47 $48.00 $47.47 $47.93 $44.93 35,942
2018-09-10 $47.83 $47.93 $47.62 $47.68 $44.70 24,315
2018-09-07 $47.51 $47.78 $47.47 $47.55 $44.57 28,470
2018-09-06 $48.07 $48.07 $47.59 $47.81 $44.82 23,003
2018-09-05 $48.22 $48.23 $48.03 $48.09 $45.08 23,148
2018-09-04 $48.31 $48.42 $48.20 $48.31 $45.29 134,125
2018-08-31 $48.63 $48.79 $48.38 $48.60 $45.56 14,855
2018-08-30 $48.84 $48.93 $48.59 $48.78 $45.73 21,874
2018-08-29 $48.66 $49.06 $48.62 $49.05 $45.98 29,246
2018-08-28 $48.74 $48.75 $48.59 $48.60 $45.56 27,743
2018-08-27 $48.40 $48.65 $48.34 $48.65 $45.61 55,785
2018-08-24 $48.00 $48.17 $47.97 $48.15 $45.14 21,567
2018-08-23 $47.91 $48.04 $47.84 $47.89 $44.89 32,368
2018-08-22 $48.05 $48.13 $47.95 $48.08 $45.07 55,263
2018-08-21 $47.98 $48.19 $47.93 $47.97 $44.97 43,813
2018-08-20 $47.79 $47.86 $47.70 $47.74 $44.75 46,023
2018-08-17 $47.43 $47.80 $47.37 $47.67 $44.69 202,118
2018-08-16 $47.41 $47.63 $47.39 $47.40 $44.43 146,938
2018-08-15 $47.13 $47.17 $46.78 $47.13 $44.18 44,381
2018-08-14 $47.53 $47.63 $47.37 $47.60 $44.62 127,415
2018-08-13 $47.65 $47.79 $47.36 $47.45 $44.48 63,654
2018-08-10 $47.76 $47.88 $47.47 $47.65 $44.67 30,422
2018-08-09 $48.37 $48.43 $48.24 $48.30 $45.28 21,310
2018-08-08 $48.30 $48.42 $48.18 $48.37 $45.34 28,610
2018-08-07 $48.34 $48.41 $48.27 $48.34 $45.31 70,319
2018-08-06 $47.86 $48.11 $47.84 $48.07 $45.06 20,123
2018-08-03 $47.80 $48.05 $47.80 $47.98 $44.98 38,386
2018-08-02 $47.39 $47.90 $47.31 $47.90 $44.90 53,303
2018-08-01 $47.90 $48.00 $47.80 $47.90 $44.90 26,008
2018-07-31 $47.83 $48.01 $47.74 $47.79 $44.80 33,016
2018-07-30 $47.86 $47.86 $47.55 $47.66 $44.68 40,831
2018-07-27 $48.02 $48.02 $47.58 $47.75 $44.76 13,732
2018-07-26 $47.99 $48.16 $47.67 $47.93 $44.93 2,561,360
2018-07-25 $47.62 $48.07 $47.57 $47.99 $44.99 27,157
2018-07-24 $47.64 $47.81 $47.49 $47.64 $44.66 31,139
2018-07-23 $47.14 $47.26 $47.08 $47.19 $44.24 14,300
2018-07-20 $47.17 $47.32 $47.05 $47.24 $44.28 58,500
2018-07-19 $47.06 $47.19 $46.94 $47.09 $44.14 37,964
2018-07-18 $47.22 $47.27 $47.12 $47.26 $44.30 29,547
2018-07-17 $46.87 $47.34 $46.87 $47.24 $44.28 30,974
2018-07-16 $47.06 $47.08 $46.93 $47.02 $44.08 52,147
2018-07-13 $46.97 $47.12 $46.84 $47.10 $44.15 80,399
2018-07-12 $46.73 $46.96 $46.71 $46.93 $43.99 50,952
2018-07-11 $46.63 $46.70 $46.36 $46.44 $43.53 37,223
2018-07-10 $46.84 $47.07 $46.84 $47.04 $44.10 249,510
2018-07-09 $46.66 $46.87 $46.66 $46.82 $43.89 22,185
2018-07-06 $46.11 $46.55 $46.11 $46.48 $43.57 45,644
2018-07-05 $46.02 $46.20 $45.93 $46.11 $43.22 33,262
2018-07-03 $46.05 $46.09 $45.69 $45.74 $42.88 29,999
2018-07-02 $45.40 $45.83 $45.40 $45.83 $42.96 32,715
2018-06-29 $45.98 $46.21 $45.85 $45.85 $42.98 46,803
2018-06-28 $45.31 $45.71 $45.23 $45.68 $42.82 46,608
2018-06-27 $45.84 $46.04 $45.31 $45.34 $42.50 22,417
2018-06-26 $45.68 $45.85 $45.55 $45.71 $42.85 28,823
2018-06-25 $45.88 $45.98 $45.25 $45.49 $42.64 25,238
2018-06-22 $46.21 $46.38 $46.12 $46.15 $43.26 20,532
2018-06-21 $46.22 $46.22 $45.72 $45.87 $43.00 40,375
2018-06-20 $46.38 $46.41 $46.23 $46.28 $43.38 35,169
2018-06-19 $45.90 $46.31 $45.66 $46.22 $43.33 2,924,248
2018-06-18 $46.87 $47.06 $46.80 $47.06 $43.50 33,031
2018-06-15 $47.30 $47.30 $47.05 $47.24 $43.67 22,022
2018-06-14 $47.60 $47.62 $47.44 $47.53 $43.94 40,352
2018-06-13 $47.69 $47.69 $47.43 $47.51 $43.92 49,531
2018-06-12 $47.70 $47.70 $47.43 $47.54 $43.95 27,999
2018-06-11 $47.62 $47.84 $47.57 $47.74 $44.13 10,915
2018-06-08 $47.41 $47.56 $47.39 $47.50 $43.91 9,808
2018-06-07 $47.61 $47.70 $47.43 $47.48 $43.89 15,672
2018-06-06 $47.35 $47.58 $47.23 $47.58 $43.99 48,298
2018-06-05 $47.28 $47.28 $47.11 $47.25 $43.68 9,807
2018-06-04 $47.25 $47.38 $47.17 $47.20 $43.63 13,626
2018-06-01 $46.82 $46.98 $46.80 $46.97 $43.42 25,350
2018-05-31 $46.56 $46.65 $46.35 $46.44 $42.93 26,832
2018-05-30 $46.31 $46.67 $46.29 $46.66 $43.13 23,649
2018-05-29 $46.29 $46.41 $45.80 $46.01 $42.53 28,323
2018-05-25 $46.79 $46.89 $46.72 $46.80 $43.26 11,864
2018-05-24 $47.11 $47.11 $46.72 $46.94 $43.39 10,637
2018-05-23 $46.93 $47.24 $46.82 $47.24 $43.67 33,837
2018-05-22 $47.54 $47.56 $47.29 $47.29 $43.72 28,687
2018-05-21 $47.36 $47.50 $47.32 $47.36 $43.78 13,856
2018-05-18 $47.17 $47.19 $47.06 $47.07 $43.51 16,044
2018-05-17 $47.34 $47.48 $47.18 $47.27 $43.70 27,552
2018-05-16 $47.16 $47.39 $47.16 $47.27 $43.70 12,425
2018-05-15 $47.22 $47.25 $47.00 $47.12 $43.56 10,782
2018-05-14 $47.59 $47.74 $47.47 $47.50 $43.91 13,839
2018-05-11 $47.52 $47.65 $47.37 $47.46 $43.87 23,426
2018-05-10 $47.16 $47.43 $47.15 $47.41 $43.83 16,706
2018-05-09 $46.70 $47.10 $46.70 $47.06 $43.50 16,925
2018-05-08 $46.50 $46.58 $46.34 $46.50 $42.99 22,709
2018-05-07 $46.57 $46.80 $46.51 $46.59 $43.07 29,830
2018-05-04 $45.71 $46.54 $45.71 $46.42 $42.91 17,246
2018-05-03 $45.85 $46.01 $45.45 $45.94 $42.47 16,584
2018-05-02 $46.18 $46.24 $45.87 $45.91 $42.44 10,771
2018-05-01 $91.96 $92.24 $91.33 $92.24 $42.64 23,834
2018-04-30 $92.65 $93.02 $92.19 $92.21 $42.62 41,774
2018-04-27 $92.85 $92.85 $92.21 $92.62 $42.81 14,292
2018-04-26 $92.07 $92.69 $91.98 $92.39 $42.70 13,084
2018-04-25 $91.50 $91.60 $90.92 $91.43 $42.26 15,674
2018-04-24 $92.96 $93.16 $91.30 $91.64 $42.36 35,088
2018-04-23 $93.09 $93.09 $92.59 $92.86 $42.92 22,836
2018-04-20 $93.63 $93.63 $92.66 $92.78 $42.89 87,582
2018-04-19 $93.97 $93.97 $93.47 $93.70 $43.31 14,240
2018-04-18 $94.29 $94.44 $94.16 $94.18 $43.53 19,736
2018-04-17 $93.73 $94.24 $93.73 $94.15 $43.52 21,720
2018-04-16 $93.22 $93.37 $93.07 $93.37 $43.16 13,094
2018-04-13 $93.39 $93.39 $92.47 $92.84 $42.91 12,640
2018-04-12 $92.57 $93.19 $92.57 $93.02 $43.00 14,900
2018-04-11 $92.30 $92.66 $92.10 $92.10 $42.57 36,734
2018-04-10 $92.28 $92.94 $92.28 $92.58 $42.79 56,348
2018-04-09 $91.30 $92.29 $91.12 $91.12 $42.12 31,182
2018-04-06 $91.51 $92.10 $90.24 $90.46 $41.81 43,076
2018-04-05 $91.86 $92.49 $91.77 $92.05 $42.55 25,046
2018-04-04 $89.01 $91.41 $88.94 $91.32 $42.21 59,300
2018-04-03 $90.02 $90.60 $89.19 $90.32 $41.75 32,090
2018-04-02 $90.82 $91.00 $88.57 $89.32 $41.29 28,804
2018-03-29 $90.64 $91.71 $90.38 $91.26 $42.18 29,998
2018-03-28 $90.10 $91.00 $89.86 $90.43 $41.80 26,078
2018-03-27 $91.95 $92.21 $89.77 $90.15 $41.67 18,522
2018-03-26 $90.64 $91.63 $90.02 $91.60 $42.34 46,842
2018-03-23 $90.84 $91.06 $89.12 $89.12 $41.19 35,020
2018-03-22 $91.95 $92.21 $90.66 $90.83 $41.98 22,714
2018-03-21 $92.98 $93.59 $92.82 $92.98 $42.98 69,998
2018-03-20 $92.91 $93.30 $92.91 $93.07 $43.02 227,596
2018-03-19 $93.79 $93.79 $92.37 $92.87 $42.93 18,782
2018-03-16 $94.29 $94.45 $94.08 $94.14 $43.51 19,546
2018-03-15 $94.16 $94.54 $93.95 $94.08 $43.49 47,950
2018-03-14 $94.95 $94.95 $93.91 $93.96 $43.43 301,288
2018-03-13 $95.62 $95.88 $94.15 $94.31 $43.59 14,444
2018-03-12 $95.23 $95.58 $95.02 $95.27 $44.04 21,212
2018-03-09 $94.31 $95.02 $94.31 $95.02 $43.92 35,004
2018-03-08 $93.62 $93.82 $93.26 $93.65 $43.29 28,082
2018-03-07 $92.72 $93.35 $92.43 $93.23 $43.09 47,510
2018-03-06 $93.49 $93.53 $93.09 $93.34 $43.14 53,742
2018-03-05 $91.64 $93.16 $91.63 $92.99 $42.98 33,058
2018-03-02 $91.01 $92.30 $91.00 $92.30 $42.66 28,172
2018-03-01 $93.06 $93.42 $91.49 $91.81 $42.44 60,600
2018-02-28 $94.56 $94.78 $93.23 $93.23 $43.09 30,892
2018-02-27 $95.26 $95.60 $94.60 $94.60 $43.73 19,142
2018-02-26 $94.80 $95.67 $94.72 $95.49 $44.14 36,660
2018-02-23 $93.65 $94.51 $93.50 $94.51 $43.68 11,628
2018-02-22 $93.03 $93.79 $92.95 $93.21 $43.08 69,162
2018-02-21 $93.44 $94.16 $92.67 $92.71 $42.85 30,110
2018-02-20 $93.48 $93.91 $93.06 $93.25 $43.10 63,116
2018-02-16 $93.85 $94.85 $93.85 $94.05 $43.47 28,360
2018-02-15 $93.64 $94.12 $92.95 $93.97 $43.44 30,926
2018-02-14 $91.17 $93.09 $91.17 $93.06 $43.01 29,860
2018-02-13 $91.10 $91.84 $91.10 $91.71 $42.39 25,956
2018-02-12 $90.85 $91.92 $90.63 $91.53 $42.31 71,352
2018-02-09 $89.86 $90.55 $87.26 $90.04 $41.62 98,428
2018-02-08 $92.21 $92.21 $89.03 $89.03 $41.15 33,038
2018-02-07 $92.40 $93.22 $91.93 $91.93 $42.49 42,110
2018-02-06 $90.13 $93.42 $90.10 $93.09 $43.03 391,128
2018-02-05 $94.03 $94.62 $90.35 $91.22 $42.16 200,454
2018-02-02 $96.40 $96.62 $94.81 $94.81 $43.82 129,478
2018-02-01 $96.95 $97.61 $96.95 $97.26 $44.96 74,300
2018-01-31 $97.70 $97.73 $97.07 $97.35 $45.00 45,770
2018-01-30 $97.73 $97.91 $97.19 $97.37 $45.01 113,978
2018-01-29 $98.66 $98.69 $98.23 $98.37 $45.47 28,220
2018-01-26 $98.48 $98.94 $98.37 $98.91 $45.72 47,888
2018-01-25 $98.57 $98.59 $97.75 $98.05 $45.32 108,142
2018-01-24 $98.52 $98.76 $97.65 $98.01 $45.30 35,270
2018-01-23 $97.90 $98.17 $97.81 $98.10 $45.34 61,178
2018-01-22 $97.04 $97.88 $97.04 $97.84 $45.22 74,976
2018-01-19 $97.08 $97.15 $96.59 $97.15 $44.90 24,904
2018-01-18 $96.99 $97.06 $96.73 $96.84 $44.76 42,352
2018-01-17 $96.57 $97.19 $96.26 $97.10 $44.88 45,062
2018-01-16 $96.96 $97.30 $96.17 $96.45 $44.58 72,620
2018-01-12 $95.96 $96.51 $95.96 $96.47 $44.59 106,638
2018-01-11 $95.32 $95.65 $95.26 $95.65 $44.21 112,064
2018-01-10 $95.02 $95.15 $94.85 $95.09 $43.95 133,932
2018-01-09 $95.24 $95.37 $95.04 $95.26 $44.03 47,016
2018-01-08 $95.08 $95.19 $95.00 $95.19 $44.00 57,952
2018-01-05 $94.91 $95.09 $94.83 $95.08 $43.95 38,966
2018-01-04 $94.22 $94.66 $94.22 $94.51 $43.68 37,374
2018-01-03 $93.39 $93.86 $93.30 $93.70 $43.31 51,256
2018-01-02 $93.02 $93.37 $92.98 $93.37 $43.16 59,524
2017-12-29 $93.08 $93.10 $92.59 $92.61 $42.81 57,148
2017-12-28 $92.99 $93.02 $92.75 $92.80 $42.89 28,264
2017-12-27 $92.74 $92.88 $92.55 $92.59 $42.80 415,354
2017-12-26 $92.64 $92.75 $92.61 $92.61 $42.81 49,458
2017-12-22 $92.90 $93.02 $92.70 $92.81 $42.90 43,854
2017-12-21 $92.66 $93.23 $92.66 $93.06 $43.01 28,166
2017-12-20 $93.94 $93.94 $93.29 $93.51 $42.86 78,112
2017-12-19 $93.94 $93.94 $93.60 $93.78 $42.98 86,304
2017-12-18 $93.99 $94.27 $93.75 $93.92 $43.05 196,792
2017-12-15 $92.99 $93.39 $92.99 $93.29 $42.76 32,828
2017-12-14 $93.13 $93.24 $92.69 $92.83 $42.55 53,178
2017-12-13 $93.08 $93.30 $92.98 $93.14 $42.69 39,470
2017-12-12 $92.80 $93.11 $92.68 $92.95 $42.60 29,034
2017-12-11 $92.41 $92.82 $92.41 $92.71 $42.49 60,256
2017-12-08 $92.15 $92.36 $92.00 $92.34 $42.32 49,758
2017-12-07 $91.80 $92.05 $91.67 $91.92 $42.13 35,898
2017-12-06 $91.54 $91.99 $91.54 $91.77 $42.06 46,142
2017-12-05 $91.91 $92.44 $91.77 $91.84 $42.09 66,858
2017-12-04 $92.76 $92.76 $92.05 $92.05 $42.19 45,162
2017-12-01 $92.16 $92.52 $91.40 $92.39 $42.34 131,584
2017-11-30 $92.38 $92.85 $92.35 $92.57 $42.43 66,806
2017-11-29 $92.61 $92.82 $92.01 $92.13 $42.22 37,246
2017-11-28 $92.12 $92.73 $92.12 $92.57 $42.43 38,742
2017-11-27 $92.06 $92.22 $91.83 $91.86 $42.10 26,910
2017-11-24 $92.01 $92.27 $91.99 $92.27 $42.29 12,520
2017-11-22 $91.63 $91.72 $91.42 $91.58 $41.97 29,038
2017-11-21 $91.18 $91.56 $91.08 $91.37 $41.88 46,918
2017-11-20 $90.81 $90.92 $90.72 $90.73 $41.58 306,818
2017-11-17 $90.98 $90.98 $90.70 $90.74 $41.59 19,452
2017-11-16 $90.89 $91.17 $90.84 $91.12 $41.76 23,748
2017-11-15 $90.41 $90.69 $90.11 $90.43 $41.45 70,322
2017-11-14 $90.94 $91.04 $90.56 $91.04 $41.73 25,090
2017-11-13 $90.77 $91.20 $90.77 $91.01 $41.71 24,798
2017-11-10 $91.38 $91.38 $91.11 $91.29 $41.84 15,068
2017-11-09 $91.36 $91.55 $90.89 $91.42 $41.90 46,922
2017-11-08 $91.60 $91.99 $91.60 $91.99 $42.16 26,268
2017-11-07 $91.77 $91.90 $91.29 $91.51 $41.94 17,204
2017-11-06 $91.58 $91.94 $91.58 $91.90 $42.12 38,372
2017-11-03 $91.66 $91.72 $91.32 $91.65 $42.00 177,176
2017-11-02 $91.31 $91.65 $91.02 $91.50 $41.94 32,072
2017-11-01 $91.48 $91.61 $91.14 $91.22 $41.81 44,832
2017-10-31 $91.11 $91.24 $90.87 $91.07 $41.74 53,032
2017-10-30 $90.58 $90.97 $90.58 $90.77 $41.60 39,054
2017-10-27 $90.25 $90.75 $90.21 $90.56 $41.51 55,880
2017-10-26 $89.82 $89.92 $89.72 $89.80 $41.16 35,494
2017-10-25 $89.89 $89.89 $89.30 $89.54 $41.04 50,192
2017-10-24 $90.01 $90.05 $89.87 $89.87 $41.19 27,092
2017-10-23 $90.19 $90.20 $89.75 $89.75 $41.13 36,562
2017-10-20 $90.07 $90.27 $90.03 $90.09 $41.29 40,030
2017-10-19 $89.80 $90.05 $89.65 $89.94 $41.22 42,388
2017-10-18 $90.31 $90.39 $90.21 $90.22 $41.35 30,332
2017-10-17 $90.16 $90.17 $89.95 $90.10 $41.29 17,096
2017-10-16 $89.93 $90.20 $89.93 $90.20 $41.34 30,418
2017-10-13 $89.95 $90.10 $89.91 $89.91 $41.21 32,498
2017-10-12 $89.73 $89.90 $89.70 $89.74 $41.13 21,142
2017-10-11 $89.59 $89.87 $89.59 $89.81 $41.16 37,834
2017-10-10 $89.40 $89.60 $89.32 $89.50 $41.02 29,382
2017-10-09 $89.17 $89.37 $88.99 $89.08 $40.83 34,428
2017-10-06 $88.92 $89.09 $88.85 $89.05 $40.81 36,700
2017-10-05 $88.62 $89.12 $88.62 $89.10 $40.84 37,246
2017-10-04 $88.47 $88.76 $88.47 $88.51 $40.57 26,148
2017-10-03 $88.43 $88.73 $88.43 $88.71 $40.66 46,584
2017-10-02 $88.27 $88.48 $88.24 $88.35 $40.49 333,722
2017-09-29 $88.06 $88.31 $87.98 $88.23 $40.44 43,348
2017-09-28 $87.70 $87.98 $87.67 $87.83 $40.25 111,844
2017-09-27 $87.80 $87.87 $87.40 $87.67 $40.18 49,394
2017-09-26 $87.66 $87.73 $87.41 $87.46 $40.08 117,236
2017-09-25 $87.71 $87.77 $87.38 $87.64 $40.17 251,744
2017-09-22 $88.00 $88.02 $87.85 $87.90 $40.29 28,848
2017-09-21 $88.11 $88.17 $87.87 $87.99 $40.33 22,860
2017-09-20 $88.25 $88.31 $87.96 $88.21 $40.43 35,832
2017-09-19 $88.21 $88.33 $88.00 $88.25 $40.45 21,134
2017-09-18 $87.97 $88.17 $87.85 $88.02 $40.34 23,850
2017-09-15 $87.71 $87.82 $87.57 $87.70 $40.19 33,260
2017-09-14 $87.53 $87.74 $87.43 $87.74 $40.21 42,954
2017-09-13 $87.61 $87.73 $87.54 $87.61 $40.15 33,676
2017-09-12 $87.68 $87.70 $87.54 $87.70 $40.19 28,188
2017-09-11 $86.95 $87.45 $86.95 $87.39 $40.05 22,074
2017-09-08 $86.73 $86.84 $86.41 $86.45 $39.62 40,884
2017-09-07 $86.77 $86.79 $86.53 $86.68 $39.73 24,092
2017-09-06 $86.24 $86.54 $86.23 $86.45 $39.62 22,268
2017-09-05 $86.34 $86.40 $85.65 $85.91 $39.37 34,136
2017-09-01 $86.75 $86.78 $86.60 $86.65 $39.71 32,744
2017-08-31 $86.20 $86.61 $86.20 $86.45 $39.62 44,748
2017-08-30 $85.86 $86.01 $85.69 $85.86 $39.35 20,958
2017-08-29 $85.17 $85.95 $85.17 $85.90 $39.37 27,284
2017-08-28 $86.00 $86.09 $85.77 $85.87 $39.36 48,748
2017-08-25 $85.94 $86.18 $85.79 $85.79 $39.32 45,362
2017-08-24 $85.87 $86.01 $85.53 $85.59 $39.23 21,498
2017-08-23 $85.53 $85.87 $85.53 $85.70 $39.28 24,576
2017-08-22 $85.34 $85.78 $85.34 $85.78 $39.31 33,498
2017-08-21 $85.09 $85.14 $84.77 $85.03 $38.97 25,152
2017-08-18 $85.00 $85.48 $84.93 $85.13 $39.02 45,744
2017-08-17 $85.99 $85.99 $85.08 $85.08 $38.99 39,484
2017-08-16 $86.15 $86.38 $86.15 $86.22 $39.52 52,544
2017-08-15 $86.21 $86.21 $85.84 $86.08 $39.45 28,284
2017-08-14 $85.92 $86.16 $85.92 $85.99 $39.41 13,858
2017-08-11 $85.31 $85.51 $85.22 $85.24 $39.07 66,432
2017-08-10 $86.05 $86.05 $85.22 $85.24 $39.07 55,836
2017-08-09 $86.14 $86.46 $86.05 $86.46 $39.63 21,306
2017-08-08 $86.72 $87.00 $86.54 $86.60 $39.69 24,992
2017-08-07 $86.68 $86.78 $86.61 $86.78 $39.77 21,826
2017-08-04 $86.60 $86.72 $86.50 $86.62 $39.70 24,998
2017-08-03 $86.48 $86.53 $86.29 $86.34 $39.57 26,850
2017-08-02 $86.61 $86.61 $86.25 $86.53 $39.66 25,274
2017-08-01 $86.34 $86.36 $86.16 $86.21 $39.51 28,386
2017-07-31 $86.00 $86.02 $85.73 $85.94 $39.39 48,610
2017-07-28 $85.45 $85.73 $85.37 $85.72 $39.29 24,650
2017-07-27 $86.13 $86.13 $85.31 $85.66 $39.26 33,446
2017-07-26 $86.18 $86.18 $85.95 $86.06 $39.44 15,802
2017-07-25 $86.11 $86.12 $85.93 $85.99 $39.41 39,012
2017-07-24 $85.73 $85.81 $85.53 $85.79 $39.32 29,690
2017-07-21 $85.76 $85.90 $85.57 $85.78 $39.31 70,780
2017-07-20 $86.25 $86.31 $86.07 $86.22 $39.52 41,986
2017-07-19 $85.79 $86.05 $85.78 $85.94 $39.39 99,686
2017-07-18 $85.57 $85.75 $85.44 $85.75 $39.30 50,640
2017-07-17 $85.83 $85.88 $85.57 $85.62 $39.24 68,034
2017-07-14 $85.42 $85.93 $85.38 $85.75 $39.30 46,428
2017-07-13 $85.25 $85.40 $85.11 $85.34 $39.11 43,278
2017-07-12 $85.01 $85.28 $85.01 $85.16 $39.03 60,892
2017-07-11 $84.33 $84.60 $84.21 $84.56 $38.76 45,088
2017-07-10 $84.30 $84.62 $84.30 $84.45 $38.71 34,912
2017-07-07 $84.02 $84.43 $83.95 $84.36 $38.66 53,668
2017-07-06 $84.13 $84.35 $83.94 $83.97 $38.49 39,216
2017-07-05 $84.35 $84.64 $84.21 $84.63 $38.79 179,344
2017-07-03 $84.35 $84.75 $84.35 $84.44 $38.70 257,842
2017-06-30 $84.53 $84.53 $84.13 $84.23 $38.60 39,352
2017-06-29 $84.96 $84.96 $83.95 $84.30 $38.64 53,830
2017-06-28 $84.68 $85.02 $84.68 $84.94 $38.93 27,638
2017-06-27 $84.82 $84.93 $84.46 $84.46 $38.71 121,238
2017-06-26 $85.19 $85.31 $84.74 $84.74 $38.84 39,084
2017-06-23 $84.49 $84.77 $84.39 $84.63 $38.79 46,492
2017-06-22 $84.46 $84.66 $84.33 $84.55 $38.75 25,104
2017-06-21 $84.53 $84.59 $84.30 $84.44 $38.70 22,948
2017-06-20 $84.98 $84.99 $84.50 $84.57 $38.76 26,308
2017-06-19 $86.05 $86.42 $86.05 $86.40 $39.01 64,050
2017-06-16 $85.53 $85.67 $85.30 $85.67 $38.68 47,506
2017-06-15 $84.94 $85.47 $84.87 $85.47 $38.59 31,196
2017-06-14 $86.30 $86.30 $85.51 $85.78 $38.73 33,574
2017-06-13 $86.05 $86.15 $85.80 $86.11 $38.88 45,008
2017-06-12 $85.77 $85.77 $85.31 $85.57 $38.64 159,366
2017-06-09 $86.20 $86.47 $85.45 $85.99 $38.83 28,018
2017-06-08 $86.14 $86.28 $86.05 $86.16 $38.90 18,168
2017-06-07 $86.44 $86.51 $86.00 $86.31 $38.97 36,056
2017-06-06 $86.21 $86.44 $86.18 $86.33 $38.98 32,506
2017-06-05 $86.28 $86.45 $86.28 $86.44 $39.03 41,278
2017-06-02 $86.24 $86.56 $86.14 $86.49 $39.05 91,598
2017-06-01 $85.69 $85.93 $85.51 $85.90 $38.79 254,870
2017-05-31 $85.94 $85.95 $85.43 $85.47 $38.59 100,210
2017-05-30 $85.51 $85.65 $85.47 $85.51 $38.61 38,200
2017-05-26 $85.57 $85.68 $85.46 $85.68 $38.69 65,288
2017-05-25 $85.66 $85.79 $85.63 $85.77 $38.73 142,038
2017-05-24 $85.40 $85.58 $85.34 $85.56 $38.63 20,660
2017-05-23 $85.48 $85.56 $85.35 $85.46 $38.59 28,222
2017-05-22 $85.22 $85.41 $85.14 $85.27 $38.50 26,296
2017-05-19 $84.65 $85.18 $84.62 $85.03 $38.39 32,830
2017-05-18 $83.93 $84.59 $83.62 $84.31 $38.07 32,388
2017-05-17 $85.01 $85.03 $84.12 $84.13 $37.99 37,468
2017-05-16 $85.46 $85.58 $85.38 $85.54 $38.62 30,630
2017-05-15 $84.74 $85.11 $84.74 $85.11 $38.43 36,058
2017-05-12 $84.42 $84.66 $84.37 $84.62 $38.21 21,164
2017-05-11 $84.16 $84.38 $84.01 $84.37 $38.10 35,314
2017-05-10 $84.22 $84.61 $84.18 $84.35 $38.09 27,456
2017-05-09 $84.47 $84.59 $84.20 $84.26 $38.05 45,796
2017-05-08 $84.29 $84.51 $84.18 $84.40 $38.11 20,332
2017-05-05 $83.88 $84.43 $83.88 $84.38 $38.10 34,740
2017-05-04 $83.78 $83.98 $83.70 $83.95 $37.91 227,516
2017-05-03 $83.30 $83.69 $83.26 $83.60 $37.75 36,930
2017-05-02 $83.41 $83.56 $83.36 $83.47 $37.69 21,176
2017-05-01 $83.15 $83.50 $83.15 $83.23 $37.58 54,780
2017-04-28 $83.12 $83.14 $82.92 $82.95 $37.46 55,772
2017-04-27 $83.12 $83.12 $82.76 $82.99 $37.47 50,600
2017-04-26 $83.03 $83.29 $82.99 $83.02 $37.49 69,896
2017-04-25 $82.98 $83.31 $82.97 $83.27 $37.60 25,946
2017-04-24 $82.26 $82.62 $82.26 $82.51 $37.26 35,194
2017-04-21 $80.94 $80.99 $80.69 $80.90 $36.53 53,970
2017-04-20 $80.79 $81.12 $80.79 $81.00 $36.57 19,228
2017-04-19 $80.82 $80.95 $80.36 $80.44 $36.32 26,134
2017-04-18 $80.66 $80.91 $80.53 $80.84 $36.50 22,934
2017-04-17 $80.99 $81.23 $80.79 $81.15 $36.64 24,926
2017-04-13 $80.93 $81.09 $80.72 $80.72 $36.45 15,022
2017-04-12 $81.22 $81.25 $81.04 $81.22 $36.67 20,166
2017-04-11 $81.36 $81.36 $80.90 $81.32 $36.72 25,248
2017-04-10 $81.41 $81.49 $81.23 $81.29 $36.71 1,425,610
2017-04-07 $81.40 $81.59 $81.26 $81.33 $36.72 45,850
2017-04-06 $81.69 $81.71 $81.43 $81.48 $36.79 30,534
2017-04-05 $81.95 $82.25 $81.41 $81.41 $36.76 68,056
2017-04-04 $81.41 $81.89 $81.37 $81.89 $36.98 177,378
2017-04-03 $81.66 $81.66 $81.09 $81.64 $36.86 49,378
2017-03-31 $81.85 $81.99 $81.73 $81.74 $36.91 25,960
2017-03-30 $81.98 $82.17 $81.92 $82.01 $37.03 45,374
2017-03-29 $81.61 $82.00 $81.61 $81.97 $37.01 38,926
2017-03-28 $81.33 $82.00 $81.32 $81.90 $36.98 101,406
2017-03-27 $80.71 $81.48 $80.70 $81.45 $36.78 47,500
2017-03-24 $81.34 $81.50 $81.13 $81.19 $36.66 18,806
2017-03-23 $81.30 $81.62 $81.23 $81.33 $36.72 41,414
2017-03-22 $81.15 $81.49 $81.10 $81.41 $36.76 20,514
2017-03-21 $82.38 $82.62 $81.27 $81.27 $36.70 29,724
2017-03-20 $82.05 $82.10 $81.86 $81.96 $37.01 27,124
2017-03-17 $82.20 $82.25 $82.03 $82.13 $37.08 17,442
2017-03-16 $82.18 $82.18 $81.93 $82.11 $37.08 48,464
2017-03-15 $81.20 $81.92 $81.20 $81.84 $36.95 33,880
2017-03-14 $81.10 $81.10 $80.84 $80.98 $36.57 28,974
2017-03-13 $81.43 $81.44 $81.26 $81.37 $36.74 28,574
2017-03-10 $81.31 $81.42 $81.09 $81.33 $36.72 24,768
2017-03-09 $80.63 $80.89 $80.60 $80.86 $36.51 63,860
2017-03-08 $80.90 $80.94 $80.54 $80.56 $36.38 42,072
2017-03-07 $80.71 $80.95 $80.71 $80.76 $36.47 46,064
2017-03-06 $81.02 $81.08 $80.80 $80.96 $36.56 22,552
2017-03-03 $81.01 $81.33 $80.91 $81.28 $36.70 21,786
2017-03-02 $81.19 $81.21 $80.93 $80.93 $36.54 43,308
2017-03-01 $80.82 $81.59 $80.82 $81.41 $36.76 37,324
2017-02-28 $80.24 $80.38 $80.16 $80.29 $36.25 150,264
2017-02-27 $80.18 $80.42 $80.12 $80.36 $36.28 39,588
2017-02-24 $79.97 $80.36 $79.97 $80.31 $36.26 33,468
2017-02-23 $80.72 $80.72 $80.34 $80.59 $36.39 610,104
2017-02-22 $80.25 $80.47 $80.16 $80.41 $36.31 473,952
2017-02-21 $80.16 $80.51 $80.11 $80.44 $36.32 75,900
2017-02-17 $79.78 $80.11 $79.78 $80.00 $36.12 1,191,400
2017-02-16 $80.11 $80.20 $79.97 $80.16 $36.20 51,856
2017-02-15 $79.59 $80.12 $79.59 $80.07 $36.15 42,100
2017-02-14 $79.38 $79.66 $79.19 $79.63 $35.96 66,352
2017-02-13 $79.22 $79.50 $79.22 $79.36 $35.83 57,762
2017-02-10 $78.71 $79.00 $78.71 $78.93 $35.64 84,816
2017-02-09 $78.59 $78.87 $78.51 $78.80 $35.58 53,338
2017-02-08 $78.23 $78.43 $78.11 $78.37 $35.39 57,984
2017-02-07 $78.44 $78.48 $78.31 $78.39 $35.40 58,154
2017-02-06 $78.35 $78.47 $78.29 $78.42 $35.41 106,332
2017-02-03 $78.37 $78.71 $78.37 $78.65 $35.51 142,366
2017-02-02 $77.85 $78.19 $77.82 $78.14 $35.28 106,574
2017-02-01 $78.12 $78.31 $77.79 $78.00 $35.22 241,284
2017-01-31 $77.89 $77.89 $77.47 $77.76 $35.11 67,946
2017-01-30 $77.93 $77.93 $77.61 $77.88 $35.17 30,322
2017-01-27 $78.57 $78.57 $78.34 $78.46 $35.43 51,670
2017-01-26 $78.74 $78.75 $78.50 $78.62 $35.50 67,022
2017-01-25 $78.49 $78.88 $78.49 $78.88 $35.61 119,916
2017-01-24 $77.56 $78.17 $77.56 $78.09 $35.26 74,404
2017-01-23 $77.57 $77.66 $77.36 $77.59 $35.03 22,572
2017-01-20 $77.43 $77.63 $77.41 $77.59 $35.03 26,548
2017-01-19 $77.53 $77.66 $77.20 $77.32 $34.91 75,174
2017-01-18 $77.69 $77.76 $77.57 $77.70 $35.08 21,748
2017-01-17 $77.72 $77.93 $77.66 $77.79 $35.13 45,870
2017-01-13 $77.97 $78.06 $77.89 $78.04 $35.24 69,418
2017-01-12 $77.94 $77.94 $77.51 $77.87 $35.16 32,324
2017-01-11 $77.65 $77.98 $77.50 $77.95 $35.20 85,488
2017-01-10 $77.87 $77.95 $77.62 $77.62 $35.05 29,366
2017-01-09 $77.86 $77.91 $77.67 $77.81 $35.13 57,288
2017-01-06 $77.73 $78.12 $77.64 $78.05 $35.24 71,030
2017-01-05 $77.80 $77.99 $77.75 $77.98 $35.21 149,222
2017-01-04 $77.48 $77.75 $77.41 $77.68 $35.08 100,520
2017-01-03 $77.15 $77.35 $76.99 $77.35 $34.93 151,260
2016-12-30 $77.24 $77.24 $76.58 $76.72 $34.64 296,702
2016-12-29 $76.94 $76.96 $76.75 $76.84 $34.70 130,758
2016-12-28 $77.27 $77.27 $76.73 $76.73 $34.65 70,060
2016-12-27 $77.10 $77.35 $77.10 $77.15 $34.84 65,478
2016-12-23 $77.13 $77.14 $77.02 $77.11 $34.82 75,708
2016-12-22 $77.25 $77.25 $76.97 $77.06 $34.80 62,342
2016-12-21 $78.22 $78.22 $78.02 $78.04 $34.85 77,684
2016-12-20 $78.02 $78.17 $78.01 $78.16 $34.90 74,776
2016-12-19 $77.86 $78.09 $77.80 $77.89 $34.78 76,476
2016-12-16 $78.04 $78.09 $77.70 $77.80 $34.74 51,408
2016-12-15 $77.69 $78.03 $77.68 $77.78 $34.73 76,978
2016-12-14 $78.26 $78.43 $77.63 $77.66 $34.68 57,106
2016-12-13 $77.92 $78.64 $77.92 $78.36 $34.99 62,638
2016-12-12 $77.55 $77.79 $77.50 $77.61 $34.65 118,310
2016-12-09 $76.99 $77.62 $76.99 $77.58 $34.64 107,612
2016-12-08 $76.80 $77.13 $76.79 $76.94 $34.35 173,642
2016-12-07 $76.02 $76.92 $75.96 $76.92 $34.35 84,944
2016-12-06 $75.64 $75.88 $75.44 $75.85 $33.87 76,708
2016-12-05 $75.15 $75.48 $75.15 $75.41 $33.67 197,816
2016-12-02 $74.48 $74.95 $74.48 $74.82 $33.41 67,390
2016-12-01 $74.89 $75.02 $74.64 $74.78 $33.39 59,380
2016-11-30 $75.12 $75.30 $74.86 $74.86 $33.43 87,906
2016-11-29 $74.70 $75.14 $74.64 $74.98 $33.48 54,050
2016-11-28 $74.96 $75.06 $74.76 $74.79 $33.39 107,230
2016-11-25 $74.99 $75.18 $74.89 $75.14 $33.55 83,476
2016-11-23 $74.57 $74.84 $74.40 $74.79 $33.39 65,948
2016-11-22 $74.94 $75.09 $74.71 $75.05 $33.51 67,604
2016-11-21 $74.47 $74.88 $74.45 $74.87 $33.43 45,350
2016-11-18 $74.50 $74.50 $74.22 $74.27 $33.16 31,114
2016-11-17 $74.69 $74.86 $74.59 $74.77 $33.39 58,646
2016-11-16 $74.30 $74.62 $74.30 $74.52 $33.27 49,056
2016-11-15 $74.15 $74.83 $74.15 $74.82 $33.41 33,036
2016-11-14 $74.45 $74.45 $73.96 $74.18 $33.12 45,706
2016-11-11 $74.58 $74.66 $74.18 $74.58 $33.30 111,554
2016-11-10 $75.36 $75.55 $74.57 $75.00 $33.49 91,492
2016-11-09 $74.05 $75.31 $73.86 $75.04 $33.51 121,864
2016-11-08 $74.08 $74.82 $73.96 $74.51 $33.27 40,874
2016-11-07 $73.36 $74.10 $73.36 $74.09 $33.08 132,210
2016-11-04 $72.86 $73.07 $72.69 $72.73 $32.47 100,322
2016-11-03 $73.43 $73.52 $73.00 $73.09 $32.64 152,972
2016-11-02 $73.69 $73.79 $73.20 $73.30 $32.73 227,146
2016-11-01 $74.15 $74.25 $73.46 $73.78 $32.94 27,974
2016-10-31 $74.28 $74.41 $74.11 $74.13 $33.10 21,562
2016-10-28 $74.35 $74.75 $74.17 $74.24 $33.15 42,176
2016-10-27 $74.73 $74.73 $74.35 $74.40 $33.22 20,420
2016-10-26 $74.23 $74.64 $74.15 $74.36 $33.20 11,736
2016-10-25 $74.57 $74.82 $74.57 $74.64 $33.33 35,776
2016-10-24 $74.84 $74.84 $74.53 $74.65 $33.33 22,536
2016-10-21 $74.18 $74.43 $74.08 $74.43 $33.23 18,802
2016-10-20 $74.38 $74.75 $74.25 $74.59 $33.30 55,880
2016-10-19 $74.44 $74.72 $74.44 $74.50 $33.27 28,434
2016-10-18 $74.54 $74.68 $74.38 $74.54 $33.28 153,720
2016-10-17 $74.08 $74.27 $73.95 $73.99 $33.04 61,818
2016-10-14 $74.49 $74.79 $74.20 $74.21 $33.14 336,474
2016-10-13 $73.63 $74.26 $73.46 $74.19 $33.13 230,910
2016-10-12 $74.27 $74.61 $74.18 $74.39 $33.22 222,002
2016-10-11 $75.01 $75.13 $74.23 $74.39 $33.22 47,644
2016-10-10 $75.25 $75.60 $75.25 $75.41 $33.67 61,842
2016-10-07 $75.16 $75.19 $74.74 $75.05 $33.51 233,172
2016-10-06 $75.11 $75.27 $75.01 $75.17 $33.56 179,910
2016-10-05 $75.11 $75.39 $75.11 $75.25 $33.60 24,714
2016-10-04 $75.04 $75.30 $74.59 $74.85 $33.42 28,764
2016-10-03 $74.90 $74.98 $74.65 $74.84 $33.42 26,762
2016-09-30 $74.52 $75.27 $74.52 $74.96 $33.47 35,602
2016-09-29 $75.08 $75.24 $74.14 $74.51 $33.27 57,908
2016-09-28 $74.90 $75.23 $74.48 $75.23 $33.59 60,834
2016-09-27 $73.91 $74.65 $73.91 $74.59 $33.31 42,694
2016-09-26 $74.29 $74.52 $74.17 $74.24 $33.15 16,052
2016-09-23 $75.07 $75.30 $74.94 $75.03 $33.50 38,150
2016-09-22 $75.59 $75.86 $75.42 $75.55 $33.73 191,152
2016-09-21 $74.49 $75.06 $73.98 $74.90 $33.44 196,348
2016-09-20 $74.28 $74.41 $74.01 $74.06 $33.07 237,466
2016-09-19 $74.22 $74.47 $73.81 $73.87 $32.98 267,716
2016-09-16 $73.99 $73.99 $73.64 $73.92 $33.01 70,644
2016-09-15 $73.65 $74.65 $73.65 $74.52 $33.27 44,426
2016-09-14 $73.73 $74.20 $73.69 $73.77 $32.94 40,696
2016-09-13 $74.23 $74.23 $73.60 $73.73 $32.92 209,824
2016-09-12 $73.57 $74.97 $73.56 $74.90 $33.44 70,334
2016-09-09 $75.06 $75.06 $74.06 $74.12 $33.10 114,472
2016-09-08 $75.63 $75.83 $75.50 $75.63 $33.77 312,010
2016-09-07 $75.81 $75.96 $75.64 $75.83 $33.86 60,108
2016-09-06 $75.69 $75.86 $75.46 $75.86 $33.87 51,296
2016-09-02 $75.44 $75.60 $75.32 $75.51 $33.72 228,022
2016-09-01 $74.80 $74.90 $74.47 $74.86 $33.43 26,872
2016-08-31 $74.88 $74.99 $74.59 $74.83 $33.41 22,230
2016-08-30 $75.11 $75.22 $74.81 $74.96 $33.47 54,536
2016-08-29 $74.63 $75.15 $74.63 $75.04 $33.51 24,154
2016-08-26 $75.08 $75.57 $74.50 $74.70 $33.35 53,758
2016-08-25 $74.88 $75.08 $74.87 $74.96 $33.47 81,690
2016-08-24 $75.31 $75.40 $75.03 $75.08 $33.52 64,674
2016-08-23 $75.37 $75.59 $75.27 $75.27 $33.61 138,418
2016-08-22 $74.92 $75.26 $74.88 $75.15 $33.56 110,924
2016-08-19 $75.26 $75.34 $75.11 $75.24 $33.60 191,642
2016-08-18 $75.26 $75.58 $75.26 $75.58 $33.75 31,078
2016-08-17 $75.02 $75.30 $74.83 $75.26 $33.60 46,768
2016-08-16 $75.28 $75.41 $75.17 $75.17 $33.56 88,424
2016-08-15 $75.23 $75.46 $75.21 $75.34 $33.64 32,556
2016-08-12 $75.25 $75.25 $74.93 $75.13 $33.55 31,646
2016-08-11 $74.96 $75.41 $74.96 $75.32 $33.63 51,448
2016-08-10 $75.04 $75.04 $74.64 $74.70 $33.36 52,240
2016-08-09 $74.71 $75.06 $74.71 $74.88 $33.43 24,684
2016-08-08 $74.50 $74.66 $74.48 $74.63 $33.32 33,498
2016-08-05 $74.19 $74.59 $74.19 $74.59 $33.31 45,416
2016-08-04 $73.78 $74.06 $73.72 $74.02 $33.05 60,948
2016-08-03 $73.41 $73.71 $73.40 $73.71 $32.91 86,004
2016-08-02 $73.83 $73.83 $73.28 $73.62 $32.87 39,838
2016-08-01 $74.21 $74.31 $73.87 $74.01 $33.05 58,910
2016-07-29 $74.08 $74.37 $73.92 $74.31 $33.18 35,228
2016-07-28 $73.75 $73.91 $73.52 $73.81 $32.96 112,802
2016-07-27 $74.05 $74.15 $73.69 $73.97 $33.03 53,044
2016-07-26 $73.73 $73.90 $73.45 $73.68 $32.90 45,570
2016-07-25 $73.77 $73.87 $73.46 $73.63 $32.88 56,912
2016-07-22 $73.89 $73.97 $73.72 $73.97 $33.03 37,402
2016-07-21 $74.03 $74.06 $73.65 $73.77 $32.94 60,856
2016-07-20 $73.78 $74.13 $73.78 $74.05 $33.06 27,282
2016-07-19 $73.45 $73.65 $73.40 $73.54 $32.84 44,524
2016-07-18 $73.83 $74.00 $73.69 $73.94 $33.02 24,350
2016-07-15 $74.09 $74.09 $73.57 $73.77 $32.94 46,820
2016-07-14 $73.67 $74.10 $73.67 $73.96 $33.02 101,462
2016-07-13 $73.26 $73.46 $73.17 $73.30 $32.73 68,158
2016-07-12 $73.01 $73.43 $73.01 $73.29 $32.72 79,426
2016-07-11 $72.46 $72.76 $72.40 $72.59 $32.41 37,394
2016-07-08 $71.57 $71.98 $71.57 $71.94 $32.12 27,340
2016-07-07 $71.06 $71.44 $70.69 $70.99 $31.70 19,480
2016-07-06 $70.46 $71.11 $70.21 $71.09 $31.74 20,180
2016-07-05 $71.32 $71.32 $70.88 $71.02 $31.71 32,166
2016-07-01 $71.58 $71.92 $71.58 $71.86 $32.09 33,878
2016-06-30 $70.66 $71.69 $70.57 $71.69 $32.01 34,474
2016-06-29 $70.12 $70.67 $69.72 $70.56 $31.51 43,918
2016-06-28 $68.94 $69.35 $68.56 $69.27 $30.93 129,600
2016-06-27 $68.48 $68.48 $67.40 $67.94 $30.34 84,052
2016-06-24 $68.75 $70.51 $68.75 $69.20 $30.90 213,036
2016-06-23 $72.92 $73.36 $72.60 $73.34 $32.75 68,536
2016-06-22 $72.21 $72.59 $72.05 $72.09 $32.19 60,822
2016-06-21 $71.88 $72.36 $71.77 $72.10 $32.19 26,420
2016-06-20 $73.15 $73.34 $72.77 $72.79 $31.95 50,088
2016-06-17 $71.90 $71.93 $71.44 $71.85 $31.54 63,392
2016-06-16 $70.78 $71.86 $70.51 $71.75 $31.49 120,570
2016-06-15 $71.67 $71.86 $71.33 $71.42 $31.35 44,042
2016-06-14 $71.27 $71.59 $70.95 $71.35 $31.32 67,086
2016-06-13 $72.10 $72.37 $71.74 $71.79 $31.51 32,330
2016-06-10 $72.56 $72.92 $72.35 $72.50 $31.82 39,050
2016-06-09 $73.49 $73.80 $73.48 $73.66 $32.33 23,998
2016-06-08 $74.12 $74.25 $74.00 $74.12 $32.53 17,334
2016-06-07 $73.97 $74.18 $73.92 $73.98 $32.47 32,172
2016-06-06 $73.29 $73.79 $73.27 $73.64 $32.32 26,788
2016-06-03 $73.04 $73.19 $72.78 $73.17 $32.12 24,076
2016-06-02 $72.96 $73.18 $72.72 $73.18 $32.12 28,482
2016-06-01 $72.75 $73.23 $72.75 $73.10 $32.09 34,190
2016-05-31 $73.45 $73.53 $72.83 $73.03 $32.05 170,222
2016-05-27 $73.44 $73.46 $73.21 $73.36 $32.20 32,734
2016-05-26 $73.41 $73.41 $73.21 $73.35 $32.20 24,998
2016-05-25 $72.86 $73.47 $72.86 $73.40 $32.22 110,752
2016-05-24 $71.75 $72.56 $71.75 $72.52 $31.83 55,518
2016-05-23 $71.59 $71.59 $71.39 $71.39 $31.33 24,866
2016-05-20 $71.43 $71.69 $71.43 $71.50 $31.38 16,098
2016-05-19 $71.24 $71.24 $70.74 $71.15 $31.23 32,806
2016-05-18 $71.39 $72.06 $71.25 $71.56 $31.41 65,280
2016-05-17 $71.93 $71.93 $71.17 $71.32 $31.30 56,254
2016-05-16 $71.07 $72.06 $71.07 $71.97 $31.59 51,728
2016-05-13 $71.52 $71.80 $71.01 $71.06 $31.19 45,212
2016-05-12 $72.12 $72.22 $71.50 $71.80 $31.51 29,934
2016-05-11 $72.05 $72.41 $71.89 $71.89 $31.55 36,904
2016-05-10 $71.73 $72.36 $71.73 $72.36 $31.76 49,396
2016-05-09 $71.57 $71.89 $71.39 $71.46 $31.37 21,650
2016-05-06 $70.80 $71.63 $70.80 $71.56 $31.41 39,902
2016-05-05 $71.41 $71.51 $71.10 $71.21 $31.26 62,682
2016-05-04 $71.56 $71.70 $71.26 $71.29 $31.29 107,746
2016-05-03 $72.16 $72.25 $71.88 $72.07 $31.63 34,776
2016-05-02 $72.51 $72.85 $72.50 $72.83 $31.97 9,392
2016-04-29 $72.53 $72.53 $72.03 $72.31 $31.74 46,368
2016-04-28 $73.03 $73.49 $72.65 $72.78 $31.95 35,012
2016-04-27 $73.35 $73.61 $73.14 $73.53 $32.27 131,646
2016-04-26 $73.84 $73.90 $73.48 $73.60 $32.31 89,672
2016-04-25 $73.53 $73.53 $73.22 $73.52 $32.27 39,996
2016-04-22 $73.71 $73.85 $73.43 $73.75 $32.37 69,676
2016-04-21 $74.60 $74.60 $74.10 $74.20 $32.57 60,724
2016-04-20 $74.46 $74.86 $74.34 $74.48 $32.69 95,718
2016-04-19 $74.34 $74.50 $74.19 $74.43 $32.67 36,318
2016-04-18 $73.04 $73.86 $73.04 $73.83 $32.41 96,480
2016-04-15 $73.73 $73.73 $73.34 $73.40 $32.22 43,020
2016-04-14 $73.29 $73.72 $71.00 $73.60 $32.31 67,742
2016-04-13 $73.06 $73.46 $72.97 $73.36 $32.20 70,778
2016-04-12 $71.73 $72.53 $71.52 $72.43 $31.79 161,536
2016-04-11 $72.06 $72.28 $71.50 $71.50 $31.38 71,568
2016-04-08 $71.63 $71.86 $71.34 $71.59 $31.42 55,412
2016-04-07 $71.24 $71.35 $70.67 $70.94 $31.14 74,156
2016-04-06 $71.04 $71.84 $70.85 $71.78 $31.51 73,750
2016-04-05 $70.96 $71.13 $70.00 $70.83 $31.09 53,962
2016-04-04 $71.89 $72.00 $71.63 $71.79 $31.51 32,908
2016-04-01 $71.04 $71.96 $70.99 $71.87 $31.55 66,366
2016-03-31 $72.28 $72.41 $71.89 $71.92 $31.57 77,776
2016-03-30 $72.33 $72.76 $72.22 $72.48 $31.81 48,240
2016-03-29 $70.80 $71.89 $70.80 $71.89 $31.55 82,064
2016-03-28 $71.05 $71.33 $69.95 $71.13 $31.22 120,402
2016-03-24 $70.69 $71.09 $70.55 $71.08 $31.20 92,714
2016-03-23 $70.95 $71.64 $70.95 $71.25 $31.27 284,302
2016-03-22 $71.39 $72.00 $71.32 $71.73 $31.48 38,102
2016-03-21 $71.70 $72.03 $71.70 $71.97 $31.59 31,056
2016-03-18 $72.01 $72.03 $71.74 $71.87 $31.55 59,086
2016-03-17 $71.18 $72.11 $71.18 $71.87 $31.55 43,182
2016-03-16 $70.49 $71.39 $70.49 $71.35 $31.32 66,906
2016-03-15 $70.62 $70.92 $70.33 $70.88 $31.11 68,426
2016-03-14 $71.05 $71.29 $70.81 $71.03 $31.18 98,354
2016-03-11 $70.80 $71.25 $70.78 $71.25 $31.27 74,236
2016-03-10 $70.34 $70.65 $69.27 $69.89 $30.68 58,902
2016-03-09 $69.98 $70.05 $69.75 $69.83 $30.65 55,312
2016-03-08 $69.83 $69.92 $69.46 $69.55 $30.53 49,878
2016-03-07 $69.69 $70.32 $69.58 $70.06 $30.75 170,294
2016-03-04 $69.98 $70.42 $69.76 $70.16 $30.80 39,336
2016-03-03 $69.50 $69.89 $69.37 $69.85 $30.66 42,080
2016-03-02 $68.98 $69.55 $68.94 $69.55 $30.53 39,096
2016-03-01 $68.13 $69.16 $68.02 $69.11 $30.33 91,530
2016-02-29 $67.79 $68.06 $67.41 $67.41 $29.59 30,988
2016-02-26 $68.23 $68.40 $67.88 $67.90 $29.80 100,034
2016-02-25 $67.59 $68.04 $67.24 $67.99 $29.84 20,490
2016-02-24 $66.42 $67.31 $66.02 $67.21 $29.50 64,022
2016-02-23 $68.08 $68.09 $67.13 $67.24 $29.51 111,234
2016-02-22 $68.08 $68.46 $68.08 $68.44 $30.04 138,132
2016-02-19 $67.44 $67.81 $67.31 $67.66 $29.70 99,448
2016-02-18 $68.34 $68.57 $67.78 $67.83 $29.77 45,532
2016-02-17 $67.70 $68.48 $67.66 $68.44 $30.04 113,908
2016-02-16 $66.96 $67.22 $66.59 $67.17 $29.48 54,976
2016-02-12 $65.66 $66.26 $65.39 $66.22 $29.07 52,062
2016-02-11 $64.95 $65.24 $64.39 $65.01 $28.53 259,836
2016-02-10 $66.36 $66.98 $65.90 $65.94 $28.94 116,006
2016-02-09 $65.44 $66.28 $65.11 $65.95 $28.95 109,360
2016-02-08 $65.84 $66.57 $65.22 $66.42 $29.15 87,938
2016-02-05 $67.71 $67.71 $66.77 $66.90 $29.36 40,516
2016-02-04 $67.68 $68.31 $67.66 $67.96 $29.83 35,972
2016-02-03 $67.89 $68.03 $66.76 $67.84 $29.78 81,670
2016-02-02 $68.27 $68.27 $67.23 $67.38 $29.57 71,134
2016-02-01 $68.47 $69.07 $68.36 $68.87 $30.23 58,410
2016-01-29 $67.80 $69.05 $67.80 $68.91 $30.25 91,028
2016-01-28 $67.76 $67.76 $66.97 $67.64 $29.69 37,708
2016-01-27 $67.33 $68.36 $66.88 $67.02 $29.42 112,444
2016-01-26 $67.05 $67.94 $67.05 $67.91 $29.81 69,810
2016-01-25 $67.18 $67.56 $66.66 $66.66 $29.26 107,822
2016-01-22 $67.35 $67.79 $67.27 $67.77 $29.75 46,136
2016-01-21 $65.74 $66.54 $65.39 $66.16 $29.04 117,876
2016-01-20 $65.71 $66.08 $64.32 $65.76 $28.86 307,458
2016-01-19 $67.40 $67.90 $66.29 $66.89 $29.36 568,902
2016-01-15 $66.65 $67.47 $66.00 $66.51 $29.19 136,420
2016-01-14 $67.74 $68.92 $67.30 $68.56 $30.09 198,222
2016-01-13 $68.85 $69.22 $67.19 $67.28 $29.53 110,194
2016-01-12 $68.56 $68.80 $67.80 $68.56 $30.09 182,604
2016-01-11 $68.40 $68.40 $67.35 $68.07 $29.88 138,394
2016-01-08 $69.01 $69.12 $67.73 $67.83 $29.77 87,054
2016-01-07 $69.20 $69.83 $68.69 $68.71 $30.16 81,258
2016-01-06 $70.21 $70.59 $69.89 $70.37 $30.89 241,162
2016-01-05 $71.46 $71.66 $71.10 $71.51 $31.39 51,648
2016-01-04 $71.42 $72.06 $70.59 $71.56 $31.41 305,788
2015-12-31 $73.08 $73.30 $72.73 $72.83 $31.97 83,006
2015-12-30 $73.80 $73.90 $73.51 $73.51 $32.27 38,876
2015-12-29 $73.98 $74.26 $73.82 $74.21 $32.57 52,792
2015-12-28 $73.35 $73.51 $73.08 $73.41 $32.22 122,298
2015-12-24 $73.77 $74.01 $73.54 $73.70 $32.35 64,866
2015-12-23 $73.11 $73.79 $73.11 $73.79 $32.39 29,666
2015-12-22 $72.41 $72.75 $72.03 $72.54 $31.84 43,948
2015-12-21 $72.33 $72.72 $71.58 $72.12 $31.66 350,152
2015-12-18 $73.29 $73.71 $71.06 $72.46 $31.45 47,184
2015-12-17 $74.85 $74.85 $73.61 $73.68 $31.98 83,762
2015-12-16 $74.03 $74.80 $73.60 $74.61 $32.39 100,676
2015-12-15 $73.39 $73.83 $73.38 $73.45 $31.88 180,572
2015-12-14 $72.63 $72.88 $71.99 $72.84 $31.62 113,084
2015-12-11 $73.11 $73.29 $72.57 $72.58 $31.51 171,896
2015-12-10 $74.13 $74.41 $73.89 $74.01 $32.13 107,924
2015-12-09 $74.16 $75.00 $73.51 $73.94 $32.10 248,612
2015-12-08 $73.82 $74.44 $73.71 $74.17 $32.20 153,016
2015-12-07 $75.10 $75.10 $74.55 $74.88 $32.50 101,004
2015-12-04 $74.24 $75.53 $74.10 $75.48 $32.76 95,810
2015-12-03 $75.20 $75.20 $74.01 $74.24 $32.23 108,546
2015-12-02 $75.54 $75.75 $74.97 $75.01 $32.56 172,470
2015-12-01 $75.50 $75.79 $75.31 $75.79 $32.90 68,970
2015-11-30 $75.43 $75.47 $75.09 $75.21 $32.65 75,188
2015-11-27 $75.24 $75.40 $75.20 $75.37 $32.72 32,028
2015-11-25 $75.28 $75.41 $75.16 $75.18 $32.63 48,074
2015-11-24 $74.75 $75.41 $74.62 $75.25 $32.66 55,292
2015-11-23 $75.35 $75.38 $74.93 $74.98 $32.55 36,036
2015-11-20 $75.78 $75.89 $75.30 $75.43 $32.74 50,272
2015-11-19 $75.35 $75.70 $75.35 $75.53 $32.79 109,248
2015-11-18 $74.36 $75.28 $74.36 $75.28 $32.68 112,648
2015-11-17 $74.35 $74.68 $73.99 $74.12 $32.17 118,100
2015-11-16 $73.00 $74.26 $73.00 $74.15 $32.19 55,694
2015-11-13 $73.58 $73.65 $73.17 $73.17 $31.76 44,746
2015-11-12 $74.52 $74.63 $73.96 $74.05 $32.14 508,438
2015-11-11 $75.47 $75.56 $75.09 $75.14 $32.62 14,770
2015-11-10 $74.94 $75.12 $74.74 $74.96 $32.54 48,732
2015-11-09 $75.86 $75.86 $74.89 $75.23 $32.66 103,240
2015-11-06 $75.91 $76.01 $75.51 $75.97 $32.98 80,082
2015-11-05 $76.24 $76.40 $75.91 $76.10 $33.03 43,156
2015-11-04 $76.83 $76.83 $76.09 $76.33 $33.13 50,800
2015-11-03 $76.01 $76.76 $75.98 $76.61 $33.26 34,846
2015-11-02 $75.69 $76.37 $75.69 $76.36 $33.15 36,564
2015-10-30 $75.74 $75.87 $75.39 $75.50 $32.77 71,062
2015-10-29 $75.54 $75.78 $75.36 $75.68 $32.85 34,532
2015-10-28 $75.55 $76.06 $75.19 $76.06 $33.02 52,254
2015-10-27 $75.33 $75.52 $75.09 $75.12 $32.61 140,214
2015-10-26 $75.75 $75.80 $75.57 $75.69 $32.86 54,298
2015-10-23 $75.78 $76.20 $75.69 $75.98 $32.98 58,548
2015-10-22 $73.87 $74.98 $73.87 $74.84 $32.49 59,270
2015-10-21 $73.91 $74.08 $73.38 $73.39 $31.86 56,336
2015-10-20 $73.76 $74.04 $73.66 $73.81 $32.04 19,032
2015-10-19 $73.99 $74.15 $73.78 $74.15 $32.19 40,264
2015-10-16 $74.03 $74.22 $73.85 $74.19 $32.20 47,884
2015-10-15 $73.15 $73.98 $73.15 $73.87 $32.07 40,234
2015-10-14 $72.94 $73.18 $72.63 $72.74 $31.57 46,966
2015-10-13 $72.83 $73.31 $72.83 $72.96 $31.67 23,248
2015-10-12 $73.48 $73.62 $73.31 $73.46 $31.89 25,740
2015-10-09 $73.60 $73.62 $73.28 $73.50 $31.91 44,622
2015-10-08 $72.57 $73.47 $72.50 $73.47 $31.89 69,862
2015-10-07 $72.80 $73.04 $72.38 $72.82 $31.61 36,262
2015-10-06 $71.89 $72.28 $71.86 $72.11 $31.30 45,098
2015-10-05 $71.08 $71.95 $71.08 $71.81 $31.17 53,914
2015-10-02 $68.76 $70.43 $68.67 $70.43 $30.57 39,940
2015-10-01 $69.59 $69.59 $68.54 $69.37 $30.11 39,996
2015-09-30 $69.01 $69.27 $68.78 $69.19 $30.03 89,068
2015-09-29 $68.07 $68.45 $67.62 $68.08 $29.55 126,532
2015-09-28 $68.73 $68.73 $67.81 $68.00 $29.52 247,558
2015-09-25 $69.80 $70.02 $68.98 $69.27 $30.07 71,272
2015-09-24 $68.64 $69.18 $68.13 $68.90 $29.91 57,992
2015-09-23 $69.50 $69.50 $68.85 $69.09 $29.99 62,520
2015-09-22 $69.32 $69.39 $68.81 $69.36 $30.11 77,328
2015-09-21 $70.70 $70.93 $70.24 $70.58 $30.64 53,250
2015-09-18 $70.58 $71.07 $70.22 $70.28 $30.51 66,952
2015-09-17 $71.88 $72.77 $71.74 $71.74 $31.14 74,076
2015-09-16 $71.43 $72.07 $71.43 $71.93 $31.22 89,750
2015-09-15 $70.48 $71.30 $70.44 $71.12 $30.87 63,120
2015-09-14 $70.36 $70.45 $70.01 $70.23 $30.49 120,214
2015-09-11 $70.08 $70.54 $69.91 $70.52 $30.61 110,310
2015-09-10 $69.98 $70.77 $69.95 $70.40 $30.56 133,592
2015-09-09 $71.58 $71.80 $69.87 $69.95 $30.36 85,618
2015-09-08 $70.49 $70.79 $70.18 $70.71 $30.69 52,760
2015-09-04 $69.08 $69.26 $68.63 $68.87 $29.90 49,590
2015-09-03 $70.51 $71.05 $70.04 $70.29 $30.51 54,994
2015-09-02 $69.57 $70.37 $69.30 $70.21 $30.48 276,670
2015-09-01 $70.44 $70.44 $68.63 $68.89 $29.90 127,540
2015-08-31 $71.29 $71.57 $70.95 $71.15 $30.89 97,030
2015-08-28 $71.30 $71.72 $71.30 $71.68 $31.12 148,612
2015-08-27 $70.90 $71.76 $70.64 $71.56 $31.06 272,204
2015-08-26 $68.55 $70.40 $68.30 $70.15 $30.45 168,704
2015-08-25 $69.10 $72.72 $67.88 $67.88 $29.47 168,360
2015-08-24 $70.39 $70.39 $65.18 $68.42 $29.70 516,446
2015-08-21 $72.67 $72.94 $70.87 $71.10 $30.86 361,640
2015-08-20 $74.05 $74.14 $73.15 $73.15 $31.75 120,404
2015-08-19 $74.95 $75.17 $74.34 $74.79 $32.47 169,268
2015-08-18 $75.34 $75.65 $75.20 $75.35 $32.71 46,178
2015-08-17 $75.12 $75.73 $74.86 $75.70 $32.86 64,114
2015-08-14 $75.26 $75.65 $75.26 $75.56 $32.80 17,906
2015-08-13 $75.54 $75.77 $75.28 $75.39 $32.73 34,840
2015-08-12 $75.07 $75.73 $74.51 $75.68 $32.85 73,778
2015-08-11 $76.13 $76.30 $75.47 $75.78 $32.89 77,794
2015-08-10 $76.02 $76.83 $76.02 $76.69 $33.29 38,240
2015-08-07 $75.76 $75.92 $75.53 $75.86 $32.93 236,864
2015-08-06 $76.33 $76.33 $75.87 $76.00 $32.99 506,584
2015-08-05 $76.33 $76.68 $76.14 $76.39 $33.16 67,226
2015-08-04 $76.14 $76.23 $75.74 $75.83 $32.92 46,494
2015-08-03 $76.46 $76.54 $75.82 $76.20 $33.08 25,598
2015-07-31 $76.87 $76.87 $76.33 $76.38 $33.16 104,852
2015-07-30 $76.49 $76.67 $76.17 $76.64 $33.27 106,746
2015-07-29 $76.26 $76.94 $76.26 $76.71 $33.30 85,152
2015-07-28 $75.53 $76.23 $75.53 $76.10 $33.03 51,432
2015-07-27 $75.53 $75.62 $75.18 $75.40 $32.73 99,438
2015-07-24 $76.63 $76.63 $75.73 $75.80 $32.90 94,830
2015-07-23 $77.31 $77.31 $76.66 $76.72 $33.30 51,108
2015-07-22 $76.93 $77.31 $76.76 $77.12 $33.48 74,530
2015-07-21 $77.94 $77.94 $77.62 $77.72 $33.74 29,734
2015-07-20 $78.25 $78.32 $77.93 $78.09 $33.90 43,786
2015-07-17 $77.90 $78.10 $77.76 $78.07 $33.89 234,362
2015-07-16 $77.56 $77.78 $77.52 $77.72 $33.74 47,794
2015-07-15 $77.10 $77.22 $76.78 $77.06 $33.45 66,482
2015-07-14 $76.68 $77.25 $76.68 $77.18 $33.50 54,504
2015-07-13 $76.50 $76.76 $76.47 $76.66 $33.28 28,202
2015-07-10 $75.09 $76.12 $75.09 $76.05 $33.01 61,590
2015-07-09 $74.55 $75.31 $74.22 $74.29 $32.25 70,690
2015-07-08 $74.35 $74.43 $73.82 $73.82 $32.04 113,790
2015-07-07 $74.45 $75.16 $73.51 $75.10 $32.60 203,966
2015-07-06 $74.97 $75.30 $74.36 $74.83 $32.48 91,254
2015-07-02 $75.91 $76.10 $75.58 $75.70 $32.86 704,882
2015-07-01 $76.01 $76.24 $75.38 $75.76 $32.89 47,144
2015-06-30 $76.18 $76.18 $75.13 $75.26 $32.67 77,788
2015-06-29 $76.14 $76.50 $75.44 $75.51 $32.78 124,618
2015-06-26 $77.51 $77.67 $77.10 $77.36 $33.58 62,790
2015-06-25 $77.93 $77.93 $77.36 $77.36 $33.58 25,230
2015-06-24 $78.06 $78.27 $77.68 $77.68 $33.72 73,870
2015-06-23 $79.65 $79.67 $79.39 $79.59 $33.98 109,392
2015-06-22 $79.27 $79.90 $79.27 $79.45 $33.92 95,870
2015-06-19 $78.70 $78.80 $78.47 $78.49 $33.51 41,422
2015-06-18 $78.42 $79.19 $78.33 $78.85 $33.66 64,610
2015-06-17 $78.08 $78.32 $77.61 $78.07 $33.33 70,672
2015-06-16 $77.57 $78.17 $77.52 $77.97 $33.29 124,070
2015-06-15 $77.62 $77.92 $77.40 $77.87 $33.25 78,306
2015-06-12 $78.52 $78.60 $78.18 $78.38 $33.46 102,340
2015-06-11 $79.17 $79.39 $78.87 $79.07 $33.76 112,150
2015-06-10 $78.34 $79.13 $78.34 $79.00 $33.73 88,442
2015-06-09 $77.73 $77.94 $77.38 $77.68 $33.17 77,504
2015-06-08 $78.01 $78.18 $77.66 $77.91 $33.26 83,584
2015-06-05 $78.24 $78.41 $77.90 $78.16 $33.37 52,690
2015-06-04 $79.27 $79.39 $78.56 $78.61 $33.56 63,230
2015-06-03 $79.38 $79.76 $79.35 $79.43 $33.91 103,414
2015-06-02 $78.96 $79.45 $78.94 $79.05 $33.75 78,924
2015-06-01 $79.10 $79.40 $78.56 $78.91 $33.69 951,914
2015-05-29 $79.68 $79.68 $78.93 $79.16 $33.80 97,386
2015-05-28 $79.65 $79.80 $79.34 $79.80 $34.07 48,074
2015-05-27 $79.23 $79.90 $79.03 $79.89 $34.11 76,474
2015-05-26 $79.81 $79.81 $78.81 $79.03 $33.74 68,042
2015-05-22 $80.50 $80.51 $80.25 $80.34 $34.30 31,742
2015-05-21 $80.48 $80.83 $80.33 $80.80 $34.50 69,310
2015-05-20 $80.47 $80.59 $80.22 $80.54 $34.39 33,664
2015-05-19 $80.26 $80.43 $80.16 $80.24 $34.26 155,794
2015-05-18 $80.14 $80.46 $80.04 $80.31 $34.29 48,610
2015-05-15 $80.41 $80.59 $80.17 $80.49 $34.36 50,948
2015-05-14 $80.37 $80.60 $80.21 $80.52 $34.38 63,938
2015-05-13 $79.77 $79.94 $79.44 $79.47 $33.93 46,132
2015-05-12 $79.31 $79.58 $79.03 $79.42 $33.91 88,736
2015-05-11 $79.93 $80.03 $79.58 $79.62 $33.99 52,008
2015-05-08 $79.59 $80.27 $79.59 $80.14 $34.22 84,966
2015-05-07 $78.64 $78.98 $78.42 $78.70 $33.60 48,794
2015-05-06 $79.46 $79.46 $78.49 $78.81 $33.65 71,404
2015-05-05 $79.73 $79.73 $78.85 $79.04 $33.75 50,562
2015-05-04 $80.03 $80.16 $79.82 $79.83 $34.08 200,818
2015-05-01 $79.45 $79.73 $79.24 $79.73 $34.04 72,112
2015-04-30 $79.54 $79.73 $78.96 $79.06 $33.75 435,034
2015-04-29 $79.71 $79.98 $79.36 $79.80 $34.07 95,736
2015-04-28 $79.55 $80.11 $79.54 $80.08 $34.19 100,524
2015-04-27 $80.10 $80.31 $79.84 $79.94 $34.13 45,390
2015-04-24 $79.49 $79.78 $79.32 $79.63 $34.00 90,316
2015-04-23 $78.77 $79.45 $78.77 $79.18 $33.81 31,630
2015-04-22 $78.82 $79.12 $78.47 $79.03 $33.74 39,488

iShares Global 100 ETF (IOO) News Headlines

Recent iShares Global 100 ETF (IOO) News
Similar Companies to iShares Global 100 ETF (IOO) 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.