iShares Core MSCI Pacific ETF (IPAC) Exchange: NYSE ARCA

Data as of June 25, 2025

$67.96 ($0.23) 0.34%

iShares Core MSCI Pacific ETF - Daily Information
Click for more stock information on iShares Core MSCI Pacific ETF.
Daily Information Data
Date June 25, 2025
Open $68.09
Previous Close $67.96
High $68.14
Low $67.80
Adjusted Open $68.09
Previous Adjusted Close $67.96
Adjusted High $68.14
Adjusted Low $67.80

About iShares Core MSCI Pacific ETF (IPAC)

The Fund seeks to track the investment results of the MSCI Pacific IMI (the “Underlying Index”), a free float-adjusted market capitalization-weighted index which consists of securities from the following five countries or regions: Australia, Hong Kong, Japan, New Zealand and Singapore. The Underlying Index may include large-, mid- or small-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and industrials 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 will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Core MSCI Pacific ETF (IPAC)

Date Open High Low Close Adj.Close Volume
2025-06-06 $68.09 $68.14 $67.80 $67.96 $67.96 71,263
2025-06-05 $68.04 $68.04 $67.65 $67.73 $67.73 112,310
2025-06-04 $67.91 $68.30 $67.90 $68.12 $68.12 62,936
2025-06-03 $67.87 $68.02 $67.68 $67.93 $67.93 148,941
2025-06-02 $67.89 $68.45 $67.72 $68.44 $68.44 90,232
2025-05-30 $67.49 $67.53 $67.03 $67.48 $67.48 33,116
2025-05-29 $67.46 $67.46 $67.00 $67.39 $67.39 61,397
2025-05-28 $67.20 $67.27 $67.02 $67.10 $67.10 158,973
2025-05-27 $67.85 $68.08 $67.64 $68.03 $68.03 62,800
2025-05-23 $66.15 $66.89 $66.15 $66.74 $66.74 95,962
2025-05-22 $66.15 $66.37 $66.05 $66.18 $66.18 44,673
2025-05-21 $66.51 $66.88 $66.11 $66.15 $66.15 68,748
2025-05-20 $66.52 $66.70 $66.46 $66.61 $66.61 69,726
2025-05-19 $65.98 $66.43 $65.98 $66.43 $66.43 88,124
2025-05-16 $66.21 $66.32 $66.00 $66.25 $66.25 199,807
2025-05-15 $65.95 $66.25 $65.77 $66.15 $66.15 37,913
2025-05-14 $66.13 $66.13 $65.30 $65.43 $65.43 56,743
2025-05-13 $65.74 $66.11 $65.65 $65.98 $65.98 74,944
2025-05-12 $66.15 $66.15 $65.80 $66.12 $66.12 177,032
2025-05-09 $65.89 $65.89 $65.34 $65.52 $65.52 97,598
2025-05-08 $65.66 $65.75 $65.27 $65.33 $65.33 107,893
2025-05-07 $65.40 $65.66 $65.23 $65.44 $65.44 76,981
2025-05-06 $65.79 $66.06 $65.74 $65.85 $65.85 42,649
2025-05-05 $65.55 $65.87 $65.55 $65.65 $65.65 57,434
2025-05-02 $65.25 $65.50 $65.19 $65.47 $65.47 64,694
2025-05-01 $64.74 $64.84 $64.44 $64.53 $64.53 451,068
2025-04-30 $64.15 $64.97 $63.93 $64.84 $64.84 89,398
2025-04-29 $64.78 $65.06 $64.67 $64.96 $64.96 41,800
2025-04-28 $64.27 $64.77 $64.25 $64.77 $64.77 39,099
2025-04-25 $63.61 $64.14 $63.55 $64.14 $64.14 51,310
2025-04-24 $63.31 $63.96 $63.29 $63.91 $63.91 42,301
2025-04-23 $63.54 $63.87 $63.00 $63.18 $63.18 43,867
2025-04-22 $62.96 $63.46 $62.88 $63.11 $63.11 70,288
2025-04-21 $62.16 $62.22 $61.42 $61.91 $61.91 66,882
2025-04-17 $61.85 $62.31 $61.82 $62.00 $62.00 47,650
2025-04-16 $61.35 $61.56 $60.72 $60.92 $60.92 182,192
2025-04-15 $61.21 $61.53 $61.06 $61.24 $61.24 115,646
2025-04-14 $60.76 $61.23 $60.52 $60.90 $60.90 81,307
2025-04-11 $58.97 $60.06 $58.65 $59.97 $59.97 469,437
2025-04-10 $59.02 $59.05 $57.29 $58.52 $58.52 147,490
2025-04-09 $55.78 $60.48 $55.69 $60.38 $60.38 326,482
2025-04-08 $58.18 $58.18 $55.13 $55.86 $55.86 377,417
2025-04-07 $54.95 $57.90 $54.90 $55.73 $55.73 423,466
2025-04-04 $57.77 $57.93 $56.04 $56.26 $56.26 280,546
2025-04-03 $60.89 $60.96 $60.08 $60.21 $60.21 131,635
2025-04-02 $61.53 $62.32 $61.53 $62.27 $62.27 89,379
2025-04-01 $61.87 $62.36 $61.57 $62.21 $62.21 759,713
2025-03-31 $61.89 $62.32 $61.63 $62.24 $62.24 101,731
2025-03-28 $62.92 $63.03 $62.56 $62.71 $62.71 28,045
2025-03-27 $63.69 $63.92 $63.57 $63.78 $63.78 245,609
2025-03-26 $64.06 $64.12 $63.56 $63.69 $63.69 42,300
2025-03-25 $64.13 $64.37 $64.00 $64.37 $64.37 111,560
2025-03-24 $63.80 $63.98 $63.73 $63.93 $63.93 45,174
2025-03-21 $63.76 $63.96 $63.67 $63.86 $63.86 78,707
2025-03-20 $63.57 $64.03 $63.57 $63.99 $63.99 33,004
2025-03-19 $63.84 $64.50 $63.78 $64.36 $64.36 35,926
2025-03-18 $63.76 $63.87 $63.48 $63.78 $63.78 41,439
2025-03-17 $63.65 $64.25 $63.65 $64.13 $64.13 133,791
2025-03-14 $62.89 $63.41 $62.89 $63.41 $63.41 62,301
2025-03-13 $62.50 $62.69 $62.28 $62.45 $62.45 43,908
2025-03-12 $62.61 $62.84 $62.25 $62.72 $62.72 86,555
2025-03-11 $62.14 $62.21 $61.54 $61.92 $61.92 94,825
2025-03-10 $62.74 $62.88 $61.94 $62.27 $62.27 52,267
2025-03-07 $63.15 $63.59 $62.93 $63.49 $63.49 59,909
2025-03-06 $63.54 $63.83 $63.20 $63.25 $63.25 80,532
2025-03-05 $63.13 $63.87 $63.08 $63.78 $63.78 53,020
2025-03-04 $62.31 $63.04 $61.77 $62.39 $62.39 70,101
2025-03-03 $63.29 $63.44 $62.45 $62.64 $62.64 544,157
2025-02-28 $61.97 $62.30 $61.79 $62.28 $62.28 39,242
2025-02-27 $63.32 $63.32 $62.64 $62.64 $62.64 35,394
2025-02-26 $63.10 $63.61 $63.07 $63.15 $63.15 29,277
2025-02-25 $63.34 $63.34 $62.84 $63.18 $63.18 28,186
2025-02-24 $63.01 $63.08 $62.60 $62.71 $62.71 38,088
2025-02-21 $63.44 $63.50 $62.88 $62.95 $62.95 68,104
2025-02-20 $63.59 $63.61 $63.31 $63.51 $63.51 55,350
2025-02-19 $63.25 $63.43 $63.14 $63.38 $63.38 42,813
2025-02-18 $63.76 $63.87 $63.62 $63.81 $63.81 63,459
2025-02-14 $63.58 $63.61 $63.32 $63.40 $63.40 34,868
2025-02-13 $62.88 $63.44 $62.88 $63.44 $63.44 153,809
2025-02-12 $62.07 $62.58 $62.01 $62.53 $62.53 84,673
2025-02-11 $62.43 $62.80 $62.43 $62.76 $62.76 310,867
2025-02-10 $62.80 $62.92 $62.67 $62.76 $62.76 51,015
2025-02-07 $62.97 $63.10 $62.43 $62.51 $62.51 28,937
2025-02-06 $63.02 $63.21 $62.94 $63.04 $63.04 30,299
2025-02-05 $62.46 $62.85 $62.33 $62.85 $62.85 284,639
2025-02-04 $61.69 $62.26 $61.69 $62.22 $62.22 34,026
2025-02-03 $61.41 $61.98 $61.32 $61.71 $61.71 51,158
2025-01-31 $62.67 $62.93 $62.13 $62.15 $62.15 47,183
2025-01-30 $62.82 $63.13 $62.72 $62.85 $62.85 38,717
2025-01-29 $62.21 $62.23 $61.92 $62.06 $62.06 59,454
2025-01-28 $62.03 $62.21 $61.83 $62.15 $62.15 35,631
2025-01-27 $61.84 $61.94 $61.73 $61.87 $61.87 61,491
2025-01-24 $61.96 $62.42 $61.96 $62.29 $62.29 42,242
2025-01-23 $61.39 $61.78 $61.39 $61.78 $61.78 65,267
2025-01-22 $61.65 $61.67 $61.38 $61.42 $61.42 82,964
2025-01-21 $61.35 $61.59 $61.16 $61.59 $61.59 82,533
2025-01-17 $60.47 $60.81 $60.42 $60.56 $60.56 43,436
2025-01-16 $60.39 $60.50 $60.23 $60.29 $60.29 137,142
2025-01-15 $60.55 $60.63 $60.25 $60.46 $60.46 133,365
2025-01-14 $59.62 $59.84 $59.42 $59.70 $59.70 85,980
2025-01-13 $59.12 $59.74 $59.12 $59.66 $59.66 89,520
2025-01-10 $60.07 $60.07 $59.54 $59.63 $59.63 129,212
2025-01-08 $60.94 $61.11 $60.75 $61.06 $61.06 171,643
2025-01-07 $61.71 $61.84 $61.12 $61.19 $61.19 125,829
2025-01-06 $61.57 $61.79 $61.32 $61.36 $61.36 61,602
2025-01-03 $60.95 $61.36 $60.95 $61.26 $61.26 62,536
2025-01-02 $61.07 $61.28 $60.50 $60.88 $60.88 345,571
2024-12-31 $60.87 $61.18 $60.82 $61.10 $61.10 67,862
2024-12-30 $61.17 $61.26 $60.76 $61.07 $61.07 67,435
2024-12-27 $61.48 $61.55 $61.15 $61.43 $61.43 106,189
2024-12-26 $61.27 $61.36 $61.04 $61.26 $61.26 103,381
2024-12-24 $60.71 $60.80 $60.63 $60.80 $60.80 41,225
2024-12-23 $60.27 $60.76 $60.07 $60.76 $60.76 163,949
2024-12-20 $59.92 $60.89 $59.92 $60.27 $60.27 124,983
2024-12-19 $60.74 $60.84 $60.27 $60.46 $60.46 220,228
2024-12-18 $61.87 $61.98 $60.27 $60.31 $60.31 74,296
2024-12-17 $61.96 $62.17 $61.81 $61.95 $61.95 76,623
2024-12-16 $63.24 $63.44 $63.23 $63.26 $61.97 51,867
2024-12-13 $63.78 $63.79 $63.42 $63.56 $62.26 59,457
2024-12-12 $64.27 $64.48 $64.07 $64.08 $62.77 50,465
2024-12-11 $64.63 $64.90 $64.57 $64.81 $63.49 81,552
2024-12-10 $64.47 $64.47 $64.16 $64.21 $62.90 47,584
2024-12-09 $65.12 $65.28 $64.81 $64.83 $64.83 37,057
2024-12-06 $65.00 $65.07 $64.61 $64.79 $64.79 72,893
2024-12-05 $65.07 $65.29 $64.93 $65.02 $65.02 131,740
2024-12-04 $65.17 $65.23 $64.99 $65.11 $65.11 53,136
2024-12-03 $65.45 $65.60 $65.28 $65.46 $65.46 71,631
2024-12-02 $64.72 $64.99 $64.51 $64.89 $64.89 126,211
2024-11-29 $63.86 $64.48 $63.86 $64.45 $64.45 18,149
2024-11-27 $63.34 $63.55 $63.08 $63.20 $63.20 126,604
2024-11-26 $63.10 $63.11 $62.77 $63.06 $63.06 141,079
2024-11-25 $63.48 $63.65 $63.24 $63.46 $63.46 199,385
2024-11-22 $62.97 $63.28 $62.94 $63.23 $63.23 55,162
2024-11-21 $62.78 $63.04 $62.69 $62.92 $62.92 41,326
2024-11-20 $62.49 $62.66 $62.27 $62.62 $62.62 35,115
2024-11-19 $62.68 $63.17 $62.53 $63.04 $63.04 43,646
2024-11-18 $62.46 $63.01 $62.46 $62.90 $62.90 48,353
2024-11-15 $62.41 $62.61 $62.23 $62.41 $62.41 74,684
2024-11-14 $62.82 $62.94 $62.53 $62.61 $62.61 62,119
2024-11-13 $62.87 $62.93 $62.41 $62.66 $62.66 52,512
2024-11-12 $63.58 $63.69 $62.77 $63.06 $63.06 45,172
2024-11-11 $64.01 $64.20 $63.98 $64.05 $64.05 39,002
2024-11-08 $64.06 $64.09 $63.74 $63.90 $63.90 59,088
2024-11-07 $64.36 $64.73 $64.27 $64.65 $64.65 49,502
2024-11-06 $63.58 $63.73 $62.99 $63.70 $63.70 40,060
2024-11-05 $63.14 $63.82 $63.14 $63.75 $63.75 24,920
2024-11-04 $63.05 $63.37 $62.78 $62.83 $62.83 43,791
2024-11-01 $62.77 $63.15 $62.74 $62.74 $62.74 30,213
2024-10-31 $62.86 $62.86 $62.32 $62.74 $62.74 69,836
2024-10-30 $63.16 $63.34 $63.01 $63.04 $63.04 34,021
2024-10-29 $63.09 $63.22 $62.99 $63.06 $63.06 26,917
2024-10-28 $62.72 $62.94 $62.71 $62.87 $62.87 42,187
2024-10-25 $62.84 $62.92 $62.37 $62.57 $62.57 85,386
2024-10-24 $62.55 $62.65 $62.32 $62.65 $62.65 64,872
2024-10-23 $62.23 $62.28 $61.91 $62.24 $62.24 49,512
2024-10-22 $63.31 $63.34 $63.11 $63.31 $63.31 40,628
2024-10-21 $64.34 $64.34 $63.72 $63.95 $63.95 44,043
2024-10-18 $64.90 $64.91 $64.72 $64.91 $64.91 33,249
2024-10-17 $64.89 $64.89 $64.46 $64.53 $64.53 42,540
2024-10-16 $64.70 $64.92 $64.70 $64.85 $64.85 44,005
2024-10-15 $65.23 $65.23 $64.44 $64.56 $64.56 52,097
2024-10-14 $65.29 $65.52 $65.19 $65.45 $65.45 26,802
2024-10-11 $65.09 $65.63 $65.09 $65.55 $65.55 36,182
2024-10-10 $64.93 $65.27 $64.74 $65.27 $65.27 37,140
2024-10-09 $64.97 $65.38 $64.97 $65.24 $65.24 47,561
2024-10-08 $65.52 $65.69 $65.38 $65.54 $65.54 120,042
2024-10-07 $65.86 $65.98 $65.50 $65.71 $65.71 75,068
2024-10-04 $66.13 $66.26 $65.98 $66.25 $66.25 39,338
2024-10-03 $65.48 $65.81 $65.41 $65.71 $65.71 68,835
2024-10-02 $66.14 $66.33 $65.92 $66.17 $66.17 192,870
2024-10-01 $66.84 $66.84 $66.13 $66.27 $66.27 870,839
2024-09-30 $66.85 $66.85 $66.20 $66.59 $66.59 31,723
2024-09-27 $66.44 $66.90 $65.98 $66.07 $66.07 26,813
2024-09-26 $67.05 $67.43 $66.77 $67.29 $67.29 118,044
2024-09-25 $65.92 $65.92 $65.44 $65.44 $65.44 39,894
2024-09-24 $65.75 $65.98 $65.58 $65.89 $65.89 58,822
2024-09-23 $65.74 $66.11 $65.74 $66.02 $66.02 20,105
2024-09-20 $65.74 $65.74 $65.15 $65.59 $65.59 25,146
2024-09-19 $65.70 $65.84 $65.26 $65.77 $65.77 31,017
2024-09-18 $64.35 $64.86 $63.98 $64.16 $64.16 62,977
2024-09-17 $64.62 $64.71 $64.25 $64.36 $64.36 38,362
2024-09-16 $64.49 $64.86 $64.47 $64.80 $64.80 21,454
2024-09-13 $64.21 $64.49 $64.08 $64.22 $64.22 22,856
2024-09-12 $63.84 $64.53 $63.60 $64.53 $64.53 38,231
2024-09-11 $63.22 $63.74 $62.59 $63.73 $63.73 30,965
2024-09-10 $63.45 $63.45 $62.85 $63.34 $63.34 43,700
2024-09-09 $63.35 $63.80 $63.34 $63.53 $63.53 28,304
2024-09-06 $63.58 $63.68 $62.36 $62.39 $62.39 141,074
2024-09-05 $64.04 $64.34 $63.91 $64.26 $64.26 75,048
2024-09-04 $63.54 $64.14 $63.36 $63.83 $63.83 325,929
2024-09-03 $64.85 $64.97 $64.14 $64.18 $64.18 28,691
2024-08-30 $65.29 $65.29 $64.73 $65.07 $65.07 88,521
2024-08-29 $64.92 $65.31 $64.72 $64.88 $64.88 43,059
2024-08-28 $64.93 $65.07 $64.36 $64.57 $64.57 24,908
2024-08-27 $64.78 $65.03 $64.72 $64.89 $64.89 25,932
2024-08-26 $64.84 $64.84 $64.42 $64.51 $64.51 56,391
2024-08-23 $64.19 $65.00 $64.19 $64.91 $64.91 35,524
2024-08-22 $64.29 $64.29 $63.46 $63.56 $63.56 27,630
2024-08-21 $63.91 $64.12 $63.70 $63.97 $63.97 36,315
2024-08-20 $63.40 $63.65 $63.29 $63.29 $63.29 51,817
2024-08-19 $63.16 $63.67 $63.16 $63.51 $63.51 26,583
2024-08-16 $62.34 $62.72 $62.34 $62.64 $62.64 29,687
2024-08-15 $61.94 $62.40 $61.94 $62.23 $62.23 62,550
2024-08-14 $61.18 $61.32 $60.98 $61.29 $61.29 36,542
2024-08-13 $60.76 $61.39 $60.74 $61.35 $61.35 52,910
2024-08-12 $59.75 $60.12 $59.66 $59.94 $59.94 58,812
2024-08-09 $59.33 $59.78 $59.24 $59.75 $59.75 34,805
2024-08-08 $59.42 $59.81 $58.96 $59.68 $59.68 63,403
2024-08-07 $59.64 $59.74 $58.39 $58.43 $58.43 44,203
2024-08-06 $57.29 $58.19 $57.02 $57.83 $57.83 82,758
2024-08-05 $56.15 $58.19 $55.89 $57.97 $57.97 175,237
2024-08-02 $59.61 $59.61 $58.53 $59.19 $59.19 34,035
2024-08-01 $62.03 $62.03 $60.82 $61.13 $61.13 108,616
2024-07-31 $63.48 $63.75 $63.28 $63.57 $63.57 41,335
2024-07-30 $62.07 $62.12 $61.84 $62.05 $62.05 82,487
2024-07-29 $61.99 $62.02 $61.73 $61.92 $61.92 48,217
2024-07-26 $61.58 $61.94 $61.55 $61.85 $61.85 182,095
2024-07-25 $61.00 $61.49 $60.97 $61.05 $61.05 42,706
2024-07-24 $62.52 $62.57 $61.60 $61.78 $61.78 35,459
2024-07-23 $62.76 $63.01 $62.74 $62.86 $62.86 158,198
2024-07-22 $62.93 $63.04 $62.74 $62.94 $62.94 36,129
2024-07-19 $62.95 $62.99 $62.66 $62.69 $62.69 36,274
2024-07-18 $63.83 $63.86 $62.97 $63.07 $63.07 42,740
2024-07-17 $63.88 $64.10 $63.78 $63.89 $63.89 39,212
2024-07-16 $63.68 $64.22 $63.68 $64.22 $64.22 56,531
2024-07-15 $64.02 $64.02 $63.59 $63.62 $63.62 103,074
2024-07-12 $63.83 $64.26 $63.83 $64.00 $64.00 170,928
2024-07-11 $63.63 $63.76 $63.34 $63.38 $63.38 62,383
2024-07-10 $63.11 $63.39 $63.08 $63.34 $63.34 41,739
2024-07-09 $62.42 $62.43 $62.22 $62.33 $62.33 66,505
2024-07-08 $62.34 $62.39 $62.06 $62.11 $62.11 27,147
2024-07-05 $62.45 $62.50 $62.12 $62.50 $62.50 72,932
2024-07-03 $61.91 $62.25 $61.91 $62.25 $62.25 32,704
2024-07-02 $61.20 $61.60 $61.20 $61.59 $61.59 118,611
2024-07-01 $61.20 $61.31 $60.75 $60.98 $60.98 215,568
2024-06-28 $61.25 $61.60 $61.01 $61.22 $61.22 81,227
2024-06-27 $60.89 $61.07 $60.85 $60.99 $60.99 88,285
2024-06-26 $60.59 $60.74 $60.48 $60.61 $60.61 62,816
2024-06-25 $60.80 $61.00 $60.68 $60.94 $60.94 4,340,344
2024-06-24 $60.36 $60.62 $60.31 $60.34 $60.34 46,992
2024-06-21 $60.02 $60.05 $59.84 $59.92 $59.92 120,261
2024-06-20 $60.27 $60.56 $60.08 $60.29 $60.29 76,285
2024-06-18 $60.18 $60.52 $60.18 $60.52 $60.52 32,126
2024-06-17 $59.98 $60.33 $59.75 $60.28 $60.28 38,608
2024-06-14 $60.33 $60.55 $60.20 $60.55 $60.55 101,385
2024-06-13 $60.72 $60.80 $60.38 $60.54 $60.54 37,191
2024-06-12 $61.76 $61.96 $61.35 $61.44 $61.44 42,068
2024-06-11 $61.03 $61.10 $60.70 $60.99 $60.99 147,455
2024-06-10 $62.14 $62.56 $62.09 $62.47 $61.66 32,343
2024-06-07 $62.05 $62.35 $61.94 $62.03 $61.22 59,306
2024-06-06 $62.54 $62.74 $62.40 $62.74 $61.92 40,336
2024-06-05 $62.40 $62.70 $62.18 $62.64 $61.83 51,759
2024-06-04 $62.63 $62.77 $62.44 $62.69 $61.87 109,554
2024-06-03 $62.68 $62.93 $62.43 $62.67 $61.86 86,212
2024-05-31 $62.29 $62.34 $61.85 $62.29 $61.48 82,819
2024-05-30 $61.56 $61.85 $61.55 $61.72 $60.92 40,913
2024-05-29 $61.29 $61.34 $61.02 $61.06 $60.27 29,882
2024-05-28 $62.48 $62.49 $62.03 $62.17 $61.36 44,102
2024-05-24 $61.83 $62.11 $61.83 $62.06 $61.25 21,001
2024-05-23 $62.36 $62.36 $61.30 $61.45 $60.65 32,679
2024-05-22 $62.05 $62.27 $61.68 $61.78 $60.98 21,827
2024-05-21 $62.62 $62.76 $62.50 $62.63 $61.82 24,612
2024-05-20 $62.90 $63.10 $62.82 $62.87 $62.05 34,903
2024-05-17 $62.59 $62.80 $62.54 $62.74 $61.92 44,168
2024-05-16 $62.68 $62.68 $62.36 $62.36 $61.55 77,911
2024-05-15 $62.41 $62.76 $62.19 $62.71 $61.89 56,602
2024-05-14 $61.90 $62.08 $61.78 $62.08 $61.27 37,664
2024-05-13 $61.89 $61.91 $61.61 $61.78 $60.98 28,303
2024-05-10 $62.05 $62.05 $61.66 $61.80 $61.00 56,785
2024-05-09 $61.48 $62.02 $61.48 $61.92 $61.11 23,231
2024-05-08 $61.44 $61.72 $61.44 $61.66 $60.86 623,791
2024-05-07 $62.38 $62.45 $62.16 $62.32 $61.51 55,027
2024-05-06 $62.48 $62.69 $62.48 $62.63 $61.82 56,060
2024-05-03 $62.23 $62.27 $61.90 $62.24 $61.43 24,638
2024-05-02 $61.23 $61.69 $61.10 $61.52 $60.72 1,725,819
2024-05-01 $60.37 $61.08 $60.17 $60.31 $59.53 65,445
2024-04-30 $60.93 $61.08 $60.35 $60.35 $59.57 89,556
2024-04-29 $60.96 $61.12 $60.78 $61.10 $60.31 66,464
2024-04-26 $60.26 $60.55 $60.24 $60.47 $59.68 90,008
2024-04-25 $59.49 $60.06 $59.41 $59.94 $59.16 28,477
2024-04-24 $60.76 $60.76 $60.38 $60.62 $59.83 145,331
2024-04-23 $60.17 $60.64 $60.16 $60.52 $59.73 38,837
2024-04-22 $59.93 $60.45 $59.91 $60.31 $59.53 34,889
2024-04-19 $59.72 $59.85 $59.41 $59.59 $58.82 91,950
2024-04-18 $60.05 $60.23 $59.75 $59.84 $59.06 91,149
2024-04-17 $60.15 $60.18 $59.80 $59.97 $59.19 77,863
2024-04-16 $60.32 $60.42 $60.19 $60.27 $59.49 56,417
2024-04-15 $61.95 $62.03 $61.07 $61.21 $60.41 103,414
2024-04-12 $61.96 $61.96 $61.45 $61.49 $61.49 67,908
2024-04-11 $62.41 $62.54 $61.92 $62.39 $62.39 98,163
2024-04-10 $62.13 $62.23 $61.78 $62.00 $62.00 64,743
2024-04-09 $63.17 $63.17 $62.76 $63.02 $63.02 57,004
2024-04-08 $62.77 $62.92 $62.66 $62.80 $62.80 204,574
2024-04-05 $62.29 $62.61 $62.29 $62.49 $62.49 49,877
2024-04-04 $63.19 $63.19 $62.23 $62.23 $62.23 89,879
2024-04-03 $62.27 $62.78 $62.27 $62.75 $62.75 60,634
2024-04-02 $62.32 $62.44 $62.20 $62.43 $62.43 165,870
2024-04-01 $62.74 $62.83 $62.50 $62.78 $62.78 461,127
2024-03-28 $63.14 $63.40 $63.14 $63.31 $63.31 44,835
2024-03-27 $63.35 $63.59 $63.22 $63.59 $63.59 43,445
2024-03-26 $63.39 $63.44 $63.11 $63.12 $63.12 99,651
2024-03-25 $62.96 $63.22 $62.96 $63.03 $63.03 33,118
2024-03-22 $63.64 $63.69 $63.40 $63.52 $63.52 48,940
2024-03-21 $63.61 $63.75 $63.55 $63.62 $63.62 58,706
2024-03-20 $62.90 $63.47 $62.78 $63.40 $63.40 22,888
2024-03-19 $62.63 $62.98 $62.56 $62.95 $62.95 26,921
2024-03-18 $62.72 $62.85 $62.56 $62.80 $62.80 349,261
2024-03-15 $62.20 $62.31 $61.99 $62.19 $62.19 30,063
2024-03-14 $62.55 $62.55 $61.75 $61.97 $61.97 39,030
2024-03-13 $62.32 $62.57 $62.28 $62.47 $62.47 42,119
2024-03-12 $62.38 $62.72 $62.25 $62.69 $62.69 53,598
2024-03-11 $62.49 $62.49 $62.25 $62.36 $62.36 51,743
2024-03-08 $63.79 $63.85 $63.37 $63.42 $63.42 38,259
2024-03-07 $63.41 $63.59 $63.33 $63.44 $63.44 490,760
2024-03-06 $63.18 $63.48 $63.10 $63.23 $63.23 133,571
2024-03-05 $62.45 $62.50 $62.13 $62.16 $62.16 50,375
2024-03-04 $62.16 $62.26 $62.05 $62.11 $62.11 39,463
2024-03-01 $62.09 $62.54 $62.00 $62.48 $62.48 46,574
2024-02-29 $61.78 $61.87 $61.38 $61.68 $61.68 47,719
2024-02-28 $61.19 $61.38 $61.19 $61.25 $61.25 39,876
2024-02-27 $61.63 $61.79 $61.63 $61.73 $61.73 49,594
2024-02-26 $61.70 $61.70 $61.43 $61.54 $61.54 46,350
2024-02-23 $61.64 $61.80 $61.58 $61.65 $61.65 51,127
2024-02-22 $61.44 $61.61 $61.35 $61.59 $61.59 50,947
2024-02-21 $60.77 $60.98 $60.58 $60.79 $60.79 295,441
2024-02-20 $61.06 $61.14 $60.74 $60.90 $60.90 73,589
2024-02-16 $60.59 $61.04 $60.53 $60.71 $60.71 822,732
2024-02-15 $60.19 $60.68 $60.19 $60.67 $60.67 27,816
2024-02-14 $59.79 $60.05 $59.69 $59.99 $59.99 28,239
2024-02-13 $59.87 $60.03 $59.30 $59.53 $59.53 46,940
2024-02-12 $60.00 $60.46 $60.00 $60.18 $60.18 30,862
2024-02-09 $59.71 $59.97 $59.65 $59.97 $59.97 32,225
2024-02-08 $59.61 $59.73 $59.43 $59.71 $59.71 37,727
2024-02-07 $59.90 $60.09 $59.81 $59.95 $59.95 1,206,623
2024-02-06 $59.36 $59.77 $59.36 $59.77 $59.77 51,390
2024-02-05 $59.54 $59.69 $59.26 $59.54 $59.54 78,956
2024-02-02 $59.74 $59.96 $59.55 $59.92 $59.92 339,599
2024-02-01 $59.82 $60.23 $59.78 $60.19 $60.19 58,104
2024-01-31 $60.04 $60.37 $59.58 $59.60 $59.60 63,477
2024-01-30 $59.69 $59.72 $59.46 $59.67 $59.67 396,357
2024-01-29 $59.63 $60.01 $59.54 $59.92 $59.92 26,770
2024-01-26 $59.48 $59.59 $59.33 $59.42 $59.42 74,489
2024-01-25 $59.88 $59.88 $59.46 $59.65 $59.65 114,895
2024-01-24 $60.01 $60.07 $59.68 $59.72 $59.72 179,930
2024-01-23 $59.39 $59.58 $59.25 $59.55 $59.55 50,411
2024-01-22 $59.65 $59.83 $59.59 $59.75 $59.75 41,811
2024-01-19 $59.04 $59.32 $58.80 $59.27 $59.27 63,814
2024-01-18 $58.83 $59.09 $58.76 $59.06 $59.06 111,210
2024-01-17 $58.40 $58.60 $58.29 $58.57 $58.57 137,207
2024-01-16 $59.88 $59.88 $59.25 $59.36 $59.36 368,610
2024-01-12 $60.37 $60.55 $60.17 $60.24 $60.24 111,466
2024-01-11 $59.79 $59.90 $59.39 $59.84 $59.84 68,673
2024-01-10 $59.48 $59.66 $59.47 $59.55 $59.55 36,154
2024-01-09 $58.88 $59.02 $58.79 $58.92 $58.92 52,872
2024-01-08 $58.56 $59.34 $58.56 $59.34 $59.34 55,370
2024-01-05 $58.59 $59.21 $58.53 $58.64 $58.64 76,166
2024-01-04 $58.42 $58.71 $58.39 $58.42 $58.42 91,726
2024-01-03 $58.57 $58.79 $58.32 $58.60 $58.60 104,027
2024-01-02 $59.01 $59.30 $58.89 $58.96 $58.96 155,588
2023-12-29 $59.58 $59.74 $59.38 $59.51 $59.51 55,252
2023-12-28 $59.46 $59.79 $59.46 $59.52 $59.52 64,752
2023-12-27 $58.90 $59.31 $58.90 $59.31 $59.31 105,150
2023-12-26 $58.61 $58.97 $58.61 $58.93 $58.93 47,837
2023-12-22 $58.73 $59.00 $58.67 $58.83 $58.83 76,254
2023-12-21 $58.15 $58.63 $58.15 $58.61 $58.61 57,827
2023-12-20 $58.19 $58.27 $57.43 $57.53 $57.53 105,181
2023-12-19 $59.08 $59.26 $59.02 $59.15 $58.03 53,780
2023-12-18 $58.83 $58.83 $58.53 $58.71 $57.60 105,535
2023-12-15 $59.03 $59.08 $58.60 $58.66 $58.66 62,137
2023-12-14 $58.94 $59.28 $58.90 $59.16 $59.16 76,225
2023-12-13 $57.91 $59.01 $57.69 $58.98 $58.98 85,094
2023-12-12 $57.60 $57.91 $57.49 $57.91 $57.91 68,134
2023-12-11 $57.66 $57.92 $57.66 $57.92 $57.92 102,915
2023-12-08 $57.43 $57.76 $57.40 $57.76 $57.76 32,499
2023-12-07 $57.53 $58.15 $57.38 $57.91 $57.91 94,102
2023-12-06 $57.81 $57.87 $57.40 $57.42 $57.42 35,008
2023-12-05 $56.88 $57.03 $56.81 $56.92 $56.92 41,741
2023-12-04 $57.25 $57.50 $57.13 $57.24 $57.24 93,843
2023-12-01 $57.15 $58.07 $57.15 $58.07 $58.07 71,400
2023-11-30 $57.42 $57.48 $57.18 $57.37 $57.37 40,674
2023-11-29 $57.43 $57.54 $57.26 $57.34 $57.34 31,684
2023-11-28 $57.22 $57.65 $57.15 $57.46 $57.46 53,285
2023-11-27 $57.26 $57.40 $57.20 $57.36 $57.36 35,714
2023-11-24 $57.27 $57.49 $57.27 $57.46 $57.46 13,887
2023-11-22 $57.36 $57.39 $57.07 $57.30 $57.30 35,436
2023-11-21 $57.42 $57.46 $57.06 $57.14 $57.14 24,316
2023-11-20 $57.03 $57.41 $57.03 $57.32 $57.32 35,698
2023-11-17 $56.97 $57.22 $56.94 $57.07 $57.07 47,511
2023-11-16 $56.41 $56.60 $56.31 $56.42 $56.42 465,373
2023-11-15 $56.73 $56.92 $56.53 $56.58 $56.58 48,291
2023-11-14 $56.32 $56.88 $56.32 $56.79 $56.79 66,922
2023-11-13 $55.32 $55.71 $55.28 $55.61 $55.61 45,181
2023-11-10 $55.25 $55.55 $55.00 $55.50 $55.50 53,420
2023-11-09 $55.70 $55.83 $55.19 $55.22 $55.22 34,788
2023-11-08 $55.35 $55.46 $55.06 $55.16 $55.16 29,471
2023-11-07 $55.63 $55.93 $55.57 $55.80 $55.80 31,886
2023-11-06 $56.54 $56.59 $56.30 $56.42 $56.42 78,427
2023-11-03 $56.68 $57.09 $56.59 $56.88 $56.88 116,558
2023-11-02 $55.53 $55.96 $55.49 $55.90 $55.90 67,964
2023-11-01 $54.48 $54.99 $54.48 $54.93 $54.93 379,995
2023-10-31 $54.00 $54.28 $53.93 $54.17 $54.17 33,994
2023-10-30 $53.68 $53.81 $53.44 $53.76 $53.76 42,548
2023-10-27 $53.70 $53.70 $53.21 $53.33 $53.33 54,315
2023-10-26 $53.26 $53.37 $52.93 $53.05 $53.05 87,303
2023-10-25 $53.84 $53.91 $53.54 $53.56 $53.56 49,558
2023-10-24 $53.75 $54.00 $53.73 $53.93 $53.93 42,415
2023-10-23 $53.25 $53.82 $53.11 $53.48 $53.48 71,432
2023-10-20 $53.85 $53.99 $53.52 $53.54 $53.54 56,730
2023-10-19 $54.30 $54.57 $54.00 $54.03 $54.03 37,527
2023-10-18 $54.94 $54.98 $54.36 $54.43 $54.43 56,103
2023-10-17 $54.86 $55.56 $54.86 $55.31 $55.31 31,329
2023-10-16 $54.84 $55.28 $54.81 $55.27 $55.27 426,424
2023-10-13 $55.17 $55.31 $54.80 $54.92 $54.92 34,951
2023-10-12 $56.02 $56.02 $55.32 $55.46 $55.46 31,600
2023-10-11 $55.88 $55.96 $55.48 $55.77 $55.77 87,542
2023-10-10 $55.60 $56.01 $55.59 $55.85 $55.85 66,483
2023-10-09 $54.66 $55.22 $54.66 $55.15 $55.15 39,221
2023-10-06 $54.50 $55.13 $54.35 $55.05 $55.05 72,211
2023-10-05 $54.54 $54.79 $54.34 $54.70 $54.70 43,817
2023-10-04 $53.68 $53.84 $53.42 $53.79 $53.79 516,143
2023-10-03 $54.22 $54.56 $53.88 $54.15 $54.15 48,668
2023-10-02 $55.28 $55.30 $54.85 $55.04 $55.04 133,461
2023-09-29 $56.20 $56.20 $55.54 $55.60 $55.60 33,090
2023-09-28 $55.75 $56.28 $55.75 $56.18 $56.18 385,758
2023-09-27 $56.30 $56.30 $55.69 $55.92 $55.92 46,425
2023-09-26 $56.17 $56.21 $55.77 $55.79 $55.79 24,017
2023-09-25 $56.42 $56.66 $56.29 $56.60 $56.60 35,473
2023-09-22 $56.89 $57.04 $56.65 $56.68 $56.68 89,781
2023-09-21 $56.60 $56.72 $56.30 $56.33 $56.33 29,356
2023-09-20 $57.80 $58.05 $57.36 $57.36 $57.36 33,547
2023-09-19 $58.07 $58.20 $57.89 $58.00 $58.00 36,725
2023-09-18 $57.65 $57.85 $57.56 $57.77 $57.77 417,660
2023-09-15 $58.00 $58.10 $57.78 $57.79 $57.79 35,054
2023-09-14 $57.89 $58.21 $57.88 $58.08 $58.08 40,827
2023-09-13 $57.22 $57.37 $57.10 $57.16 $57.16 30,278
2023-09-12 $57.28 $57.50 $57.27 $57.33 $57.33 70,539
2023-09-11 $57.28 $57.42 $57.21 $57.35 $57.35 65,695
2023-09-08 $56.80 $56.84 $56.64 $56.71 $56.71 97,505
2023-09-07 $57.18 $57.20 $57.05 $57.17 $57.17 27,670
2023-09-06 $57.49 $57.54 $57.08 $57.26 $57.26 53,935
2023-09-05 $57.55 $57.55 $57.28 $57.32 $57.32 59,188
2023-09-01 $57.89 $57.91 $57.32 $57.58 $57.58 39,065
2023-08-31 $57.21 $57.32 $57.04 $57.20 $57.20 55,476
2023-08-30 $56.84 $56.99 $56.72 $56.88 $56.88 485,477
2023-08-29 $56.00 $56.92 $56.00 $56.88 $56.88 60,254
2023-08-28 $56.03 $56.25 $56.03 $56.19 $56.19 42,435
2023-08-25 $55.64 $55.75 $55.22 $55.64 $55.64 58,436
2023-08-24 $55.74 $55.83 $55.32 $55.35 $55.35 45,570
2023-08-23 $55.72 $56.20 $55.72 $56.04 $56.04 52,368
2023-08-22 $55.54 $55.54 $55.20 $55.26 $55.26 110,702
2023-08-21 $55.06 $55.25 $54.87 $55.13 $55.13 47,630
2023-08-18 $54.89 $55.27 $54.88 $55.11 $55.11 35,643
2023-08-17 $55.59 $55.66 $55.05 $55.09 $55.09 41,159
2023-08-16 $55.59 $55.82 $55.33 $55.34 $55.34 107,156
2023-08-15 $56.33 $56.33 $55.89 $56.01 $56.01 148,801
2023-08-14 $56.45 $56.75 $56.36 $56.66 $56.66 46,474
2023-08-11 $57.21 $57.41 $57.08 $57.13 $57.13 69,098
2023-08-10 $57.75 $58.03 $57.34 $57.38 $57.38 59,857
2023-08-09 $57.40 $57.42 $57.06 $57.14 $57.14 51,271
2023-08-08 $57.25 $57.49 $57.12 $57.39 $57.39 35,509
2023-08-07 $58.03 $58.03 $57.73 $58.01 $58.01 23,159
2023-08-04 $57.83 $58.08 $57.53 $57.61 $57.61 46,758
2023-08-03 $56.93 $57.34 $56.93 $57.24 $57.24 57,771
2023-08-02 $57.79 $57.83 $57.33 $57.36 $57.36 231,795
2023-08-01 $58.72 $58.75 $58.44 $58.48 $58.48 54,938
2023-07-31 $59.15 $59.47 $59.15 $59.36 $59.36 34,517
2023-07-28 $59.46 $59.63 $59.37 $59.37 $59.37 42,112
2023-07-27 $59.45 $59.49 $59.02 $59.09 $59.09 73,489
2023-07-26 $58.64 $59.06 $58.64 $58.89 $58.89 93,714
2023-07-25 $58.40 $58.78 $58.40 $58.67 $58.67 153,209
2023-07-24 $58.24 $58.57 $58.19 $58.44 $58.44 106,630
2023-07-21 $58.42 $58.48 $58.26 $58.38 $58.38 45,976
2023-07-20 $58.54 $58.68 $58.33 $58.47 $58.47 58,901
2023-07-19 $59.04 $59.11 $58.89 $58.94 $58.94 53,314
2023-07-18 $58.83 $59.12 $58.81 $59.10 $59.10 64,292
2023-07-17 $58.32 $58.58 $58.21 $58.48 $58.48 78,208
2023-07-14 $58.74 $58.75 $58.51 $58.51 $58.51 92,100
2023-07-13 $58.87 $59.17 $58.87 $59.07 $59.07 45,824
2023-07-12 $57.81 $58.29 $57.77 $58.05 $58.05 44,068
2023-07-11 $57.09 $57.43 $57.00 $57.38 $57.38 94,009
2023-07-10 $56.69 $57.07 $56.69 $56.98 $56.98 124,695
2023-07-07 $56.68 $57.30 $56.56 $57.03 $57.03 32,481
2023-07-06 $56.44 $56.52 $56.06 $56.31 $56.31 89,422
2023-07-05 $57.37 $57.48 $57.20 $57.27 $57.27 1,110,495
2023-07-03 $57.73 $57.89 $57.68 $57.72 $57.72 31,131
2023-06-30 $57.27 $57.57 $57.20 $57.43 $57.43 24,977
2023-06-29 $56.97 $57.11 $56.92 $57.04 $57.04 23,939
2023-06-28 $57.08 $57.37 $57.08 $57.20 $57.20 1,686,656
2023-06-27 $56.75 $56.97 $56.67 $56.88 $56.88 26,650
2023-06-26 $56.49 $56.72 $56.46 $56.62 $56.62 30,555
2023-06-23 $56.55 $56.69 $56.47 $56.54 $56.54 29,609
2023-06-22 $58.01 $58.13 $57.87 $58.00 $58.00 22,126
2023-06-21 $58.47 $58.75 $58.36 $58.64 $58.64 28,087
2023-06-20 $58.31 $58.36 $58.05 $58.20 $58.20 50,780
2023-06-16 $59.33 $59.35 $58.77 $58.78 $58.78 317,189
2023-06-15 $58.56 $59.15 $58.56 $59.10 $59.10 38,545
2023-06-14 $58.92 $59.19 $58.60 $58.90 $58.90 28,464
2023-06-13 $58.81 $58.91 $58.63 $58.66 $58.66 35,045
2023-06-12 $57.88 $57.99 $57.75 $57.94 $57.94 45,066
2023-06-09 $57.71 $57.81 $57.52 $57.63 $57.63 36,981
2023-06-08 $56.76 $57.33 $56.75 $57.25 $57.25 26,345
2023-06-07 $57.02 $57.29 $56.70 $56.70 $56.70 29,939
2023-06-06 $58.09 $58.62 $58.09 $58.57 $57.78 102,371
2023-06-05 $58.03 $58.11 $57.71 $57.71 $57.71 29,200
2023-06-02 $57.85 $58.03 $57.80 $57.95 $57.95 22,223
2023-06-01 $56.32 $56.94 $56.32 $56.89 $56.89 151,766
2023-05-31 $55.66 $55.77 $55.38 $55.74 $55.74 84,118
2023-05-30 $56.51 $56.52 $56.13 $56.25 $56.25 28,343
2023-05-26 $56.48 $56.83 $56.48 $56.75 $56.75 27,587
2023-05-25 $56.54 $56.54 $56.20 $56.40 $56.40 64,603
2023-05-24 $56.61 $56.61 $56.35 $56.35 $56.35 32,485
2023-05-23 $57.20 $57.41 $57.05 $57.07 $57.07 67,166
2023-05-22 $57.82 $58.05 $57.82 $57.86 $57.86 67,000
2023-05-19 $57.63 $57.79 $57.63 $57.76 $57.76 23,344
2023-05-18 $57.63 $57.63 $57.31 $57.57 $57.57 36,231
2023-05-17 $57.62 $57.83 $57.48 $57.72 $57.72 134,316
2023-05-16 $57.71 $57.76 $57.49 $57.52 $57.52 455,906
2023-05-15 $57.59 $57.95 $57.54 $57.86 $57.86 23,342
2023-05-12 $57.63 $57.65 $57.19 $57.35 $57.35 29,330
2023-05-11 $57.30 $57.40 $57.06 $57.40 $57.40 69,826
2023-05-10 $57.61 $57.61 $57.16 $57.46 $57.46 32,411
2023-05-09 $57.37 $57.65 $57.36 $57.53 $57.53 42,831
2023-05-08 $57.40 $57.45 $57.27 $57.34 $57.34 98,667
2023-05-05 $56.85 $57.46 $56.85 $57.35 $57.35 19,735
2023-05-04 $56.40 $56.70 $56.40 $56.53 $56.53 21,069
2023-05-03 $56.38 $56.65 $56.35 $56.37 $56.37 34,028
2023-05-02 $56.24 $56.26 $55.91 $56.25 $56.25 24,907
2023-05-01 $56.78 $56.99 $56.65 $56.78 $56.78 406,128
2023-04-28 $56.45 $56.85 $56.44 $56.84 $56.84 31,650
2023-04-27 $56.55 $57.10 $56.55 $57.05 $57.05 43,065
2023-04-26 $56.55 $56.56 $56.23 $56.28 $56.28 44,787
2023-04-25 $56.81 $56.81 $56.38 $56.45 $56.45 88,815
2023-04-24 $56.81 $57.02 $56.80 $56.98 $56.98 26,464
2023-04-21 $56.96 $57.02 $56.72 $57.02 $57.02 22,441
2023-04-20 $56.84 $57.10 $56.72 $56.93 $56.93 26,913
2023-04-19 $56.72 $56.84 $56.68 $56.78 $56.78 45,522
2023-04-18 $57.13 $57.25 $56.97 $57.13 $57.13 26,183
2023-04-17 $56.77 $56.89 $56.66 $56.88 $56.88 90,494
2023-04-14 $57.02 $57.21 $56.58 $56.82 $56.82 37,805
2023-04-13 $56.90 $57.28 $56.90 $57.21 $57.21 47,799
2023-04-12 $56.70 $56.75 $56.40 $56.48 $56.48 56,841
2023-04-11 $56.24 $56.41 $56.17 $56.34 $56.34 29,482
2023-04-10 $55.72 $56.05 $55.62 $56.05 $56.05 165,621
2023-04-06 $56.07 $56.35 $55.98 $56.23 $56.23 68,257
2023-04-05 $56.43 $56.56 $56.22 $56.39 $56.39 28,910
2023-04-04 $56.97 $57.13 $56.85 $57.00 $57.00 33,575
2023-04-03 $56.78 $57.12 $56.78 $57.11 $57.11 131,452
2023-03-31 $56.27 $56.62 $56.27 $56.57 $56.57 96,215
2023-03-30 $56.10 $56.22 $56.05 $56.12 $56.12 266,790
2023-03-29 $55.77 $55.92 $55.71 $55.81 $55.81 27,006
2023-03-28 $55.41 $55.53 $55.33 $55.53 $55.53 29,926
2023-03-27 $55.15 $55.26 $55.05 $55.25 $55.25 1,173,264
2023-03-24 $54.92 $55.11 $54.77 $55.03 $55.03 73,803
2023-03-23 $55.27 $55.55 $54.81 $55.00 $55.00 23,258
2023-03-22 $55.00 $55.67 $54.81 $54.85 $54.85 44,465
2023-03-21 $54.86 $54.94 $54.62 $54.90 $54.90 27,298
2023-03-20 $54.44 $54.76 $54.44 $54.66 $54.66 43,016
2023-03-17 $54.35 $54.43 $54.06 $54.11 $54.11 60,059
2023-03-16 $53.59 $54.41 $53.58 $54.40 $54.40 441,426
2023-03-15 $53.42 $53.58 $53.07 $53.43 $53.43 47,923
2023-03-14 $54.28 $54.57 $54.15 $54.55 $54.55 80,148
2023-03-13 $54.44 $54.86 $54.33 $54.41 $54.41 24,433
2023-03-10 $55.23 $55.44 $54.73 $54.73 $54.73 56,381
2023-03-09 $56.11 $56.25 $55.45 $55.56 $55.56 66,931
2023-03-08 $55.83 $55.90 $55.55 $55.71 $55.71 54,779
2023-03-07 $55.96 $55.99 $55.20 $55.25 $55.25 25,175
2023-03-06 $55.96 $56.04 $55.78 $55.86 $55.86 19,964
2023-03-03 $55.60 $56.10 $55.45 $56.01 $56.01 20,415
2023-03-02 $54.69 $55.12 $54.68 $55.12 $55.12 39,012
2023-03-01 $54.96 $55.21 $54.86 $54.96 $54.96 455,838
2023-02-28 $54.67 $54.97 $54.61 $54.74 $54.74 1,498,240
2023-02-27 $54.97 $55.01 $54.81 $54.95 $54.95 148,951
2023-02-24 $54.45 $54.56 $54.33 $54.50 $54.50 21,642
2023-02-23 $55.12 $55.39 $54.85 $55.39 $55.39 30,927
2023-02-22 $55.32 $55.34 $54.90 $55.01 $55.01 59,554
2023-02-21 $55.69 $55.80 $55.32 $55.32 $55.32 129,199
2023-02-17 $55.85 $56.09 $55.68 $56.04 $56.04 32,612
2023-02-16 $55.92 $56.50 $55.91 $56.21 $56.21 40,417
2023-02-15 $56.03 $56.26 $55.92 $56.24 $56.24 153,476
2023-02-14 $56.69 $57.24 $56.59 $57.04 $57.04 87,938
2023-02-13 $56.72 $57.24 $56.72 $57.17 $57.17 66,322
2023-02-10 $57.17 $57.17 $56.92 $57.12 $57.12 66,140
2023-02-09 $57.70 $57.79 $56.94 $57.04 $57.04 87,789
2023-02-08 $57.19 $57.29 $56.90 $56.96 $56.96 27,540
2023-02-07 $56.65 $57.51 $56.59 $57.47 $57.47 41,391
2023-02-06 $56.76 $56.87 $56.50 $56.84 $56.84 33,226
2023-02-03 $57.43 $57.66 $57.19 $57.32 $57.32 28,555
2023-02-02 $58.42 $58.42 $57.86 $58.11 $58.11 87,453
2023-02-01 $57.83 $58.57 $57.56 $58.36 $58.36 378,424
2023-01-31 $57.62 $58.11 $57.48 $58.08 $58.08 2,479,950
2023-01-30 $57.91 $58.13 $57.72 $57.79 $57.79 51,637
2023-01-27 $57.98 $58.26 $57.88 $58.10 $58.10 50,120
2023-01-26 $58.21 $58.21 $57.74 $58.10 $58.10 40,592
2023-01-25 $57.66 $58.09 $57.55 $58.09 $58.09 40,375
2023-01-24 $57.25 $57.59 $57.01 $57.44 $57.44 25,753
2023-01-23 $56.88 $57.34 $56.81 $57.21 $57.21 87,194
2023-01-20 $56.55 $57.15 $56.48 $57.13 $57.13 42,382
2023-01-19 $56.39 $56.63 $56.26 $56.49 $56.49 76,769
2023-01-18 $57.12 $57.27 $56.34 $56.36 $56.36 131,044
2023-01-17 $56.40 $56.59 $56.36 $56.49 $56.49 429,577
2023-01-13 $55.75 $56.33 $55.75 $56.28 $56.28 81,092
2023-01-12 $55.55 $56.01 $55.09 $55.97 $55.97 90,052
2023-01-11 $54.82 $54.88 $54.59 $54.88 $54.88 1,927,428
2023-01-10 $54.36 $54.56 $54.19 $54.54 $54.54 40,205
2023-01-09 $54.76 $55.09 $54.56 $54.58 $54.58 130,547
2023-01-06 $53.63 $54.56 $53.30 $54.49 $54.49 67,111
2023-01-05 $53.24 $53.42 $53.07 $53.22 $53.22 89,870
2023-01-04 $54.25 $54.25 $53.73 $53.94 $53.94 98,147
2023-01-03 $53.94 $54.20 $53.61 $53.82 $53.82 524,914
2022-12-30 $53.77 $53.91 $53.55 $53.67 $53.67 95,869
2022-12-29 $53.72 $54.15 $53.72 $54.02 $54.02 88,767
2022-12-28 $53.91 $53.94 $53.15 $53.21 $53.21 80,046
2022-12-27 $53.76 $54.05 $53.62 $53.84 $53.84 59,605
2022-12-23 $53.47 $53.81 $53.40 $53.79 $53.79 92,876
2022-12-22 $53.77 $53.77 $53.13 $53.50 $53.50 65,685
2022-12-21 $53.81 $54.07 $53.69 $53.90 $53.90 194,612
2022-12-20 $53.59 $53.96 $53.51 $53.68 $53.68 130,170
2022-12-19 $53.58 $53.72 $53.13 $53.29 $53.29 161,940
2022-12-16 $53.42 $53.67 $53.14 $53.60 $53.60 606,712
2022-12-15 $54.25 $54.32 $53.38 $53.50 $53.50 164,282
2022-12-14 $55.11 $55.34 $54.53 $54.89 $54.89 66,383
2022-12-13 $55.64 $55.73 $54.91 $55.07 $55.07 94,793
2022-12-12 $54.51 $54.74 $54.40 $54.66 $54.14 85,409
2022-12-09 $54.72 $55.08 $54.66 $54.74 $54.22 208,371
2022-12-08 $54.31 $54.60 $54.14 $54.59 $54.07 117,434
2022-12-07 $54.02 $54.30 $53.94 $54.12 $53.61 257,885
2022-12-06 $54.31 $54.48 $53.82 $54.07 $53.56 127,301
2022-12-05 $54.69 $54.90 $54.05 $54.14 $53.63 147,213
2022-12-02 $54.62 $55.40 $54.55 $55.15 $54.63 137,910
2022-12-01 $55.39 $55.53 $55.07 $55.32 $54.80 494,607
2022-11-30 $54.31 $55.13 $53.93 $54.99 $54.47 71,956
2022-11-29 $54.14 $54.38 $54.06 $54.12 $53.61 80,821
2022-11-28 $54.22 $54.50 $53.97 $54.04 $54.04 125,954
2022-11-25 $54.40 $54.64 $54.40 $54.54 $54.54 30,053
2022-11-23 $53.80 $54.41 $53.80 $54.32 $54.32 111,200
2022-11-22 $53.29 $53.70 $53.25 $53.70 $53.70 86,160
2022-11-21 $52.87 $52.92 $52.66 $52.83 $52.83 76,732
2022-11-18 $53.51 $53.51 $53.16 $53.28 $53.28 175,375
2022-11-17 $52.84 $53.41 $52.84 $53.36 $53.36 214,649
2022-11-16 $53.57 $53.57 $53.18 $53.31 $53.31 213,647
2022-11-15 $53.82 $53.95 $53.34 $53.53 $53.53 158,247
2022-11-14 $53.05 $53.41 $52.96 $53.01 $53.01 151,650
2022-11-11 $53.20 $53.67 $53.05 $53.59 $53.59 57,081
2022-11-10 $51.55 $52.53 $51.51 $52.51 $52.51 202,026
2022-11-09 $50.18 $50.47 $49.74 $49.74 $49.74 173,136
2022-11-08 $50.50 $50.98 $50.35 $50.63 $50.63 121,346
2022-11-07 $50.18 $50.27 $49.95 $50.11 $50.11 188,149
2022-11-04 $49.58 $50.05 $49.34 $50.03 $50.03 84,768
2022-11-03 $48.36 $48.69 $48.23 $48.51 $48.51 65,826
2022-11-02 $49.54 $49.99 $48.75 $48.80 $48.80 128,502
2022-11-01 $49.72 $49.78 $49.08 $49.28 $49.28 60,967
2022-10-31 $48.60 $48.74 $48.49 $48.65 $48.65 130,849
2022-10-28 $48.50 $48.94 $48.50 $48.90 $48.90 123,523
2022-10-27 $48.97 $49.31 $48.66 $48.66 $48.66 150,073
2022-10-26 $48.84 $49.48 $48.84 $49.07 $49.07 108,677
2022-10-25 $48.12 $48.80 $48.12 $48.72 $48.72 74,135
2022-10-24 $47.65 $47.89 $47.41 $47.79 $47.79 124,937
2022-10-21 $46.97 $48.49 $46.97 $48.37 $48.37 72,470
2022-10-20 $47.74 $48.24 $47.47 $47.58 $47.58 192,271
2022-10-19 $47.82 $47.92 $47.38 $47.58 $47.58 73,447
2022-10-18 $48.37 $48.39 $47.69 $47.90 $47.90 85,339
2022-10-17 $47.75 $48.16 $47.75 $47.98 $47.98 130,544
2022-10-14 $48.30 $48.32 $47.32 $47.39 $47.39 105,078
2022-10-13 $46.71 $48.38 $46.71 $48.21 $48.21 162,066
2022-10-12 $47.77 $47.97 $47.71 $47.82 $47.82 110,144
2022-10-11 $48.21 $48.60 $47.88 $48.04 $48.04 134,801
2022-10-10 $48.68 $48.68 $48.33 $48.54 $48.54 240,515
2022-10-07 $49.31 $49.41 $48.75 $48.92 $48.92 104,864
2022-10-06 $49.65 $49.94 $49.44 $49.47 $49.47 467,741
2022-10-05 $49.71 $50.21 $49.54 $49.92 $49.92 113,396
2022-10-04 $49.73 $50.37 $49.69 $50.37 $50.37 568,658
2022-10-03 $48.37 $48.97 $48.33 $48.82 $48.82 516,092
2022-09-30 $48.04 $48.51 $47.87 $47.94 $47.94 164,413
2022-09-29 $48.46 $48.51 $48.07 $48.48 $48.48 109,359
2022-09-28 $48.07 $49.05 $48.00 $49.01 $49.01 280,617
2022-09-27 $48.46 $48.63 $47.86 $48.05 $48.05 109,413
2022-09-26 $48.77 $48.96 $48.28 $48.46 $48.46 239,352
2022-09-23 $49.48 $49.48 $48.86 $49.15 $49.15 79,307
2022-09-22 $50.50 $50.50 $50.12 $50.28 $50.28 70,381
2022-09-21 $50.63 $50.91 $50.05 $50.16 $50.16 93,308
2022-09-20 $50.87 $50.94 $50.57 $50.81 $50.81 59,077
2022-09-19 $50.61 $51.34 $50.61 $51.34 $51.34 207,048
2022-09-16 $50.87 $51.15 $50.79 $51.09 $51.09 430,575
2022-09-15 $51.18 $51.53 $51.02 $51.12 $51.12 66,249
2022-09-14 $51.55 $51.69 $51.25 $51.49 $51.49 147,950
2022-09-13 $51.83 $51.97 $51.00 $51.04 $51.04 65,939
2022-09-12 $52.80 $53.04 $52.73 $52.83 $52.83 74,451
2022-09-09 $52.27 $52.64 $52.27 $52.61 $52.61 86,911
2022-09-08 $50.98 $51.50 $50.94 $51.48 $51.48 123,777
2022-09-07 $50.39 $51.01 $50.36 $51.00 $51.00 61,897
2022-09-06 $51.36 $51.36 $50.92 $50.99 $50.99 76,078
2022-09-02 $52.29 $52.46 $51.62 $51.71 $51.71 115,587
2022-09-01 $52.19 $52.26 $51.83 $52.16 $52.16 96,630
2022-08-31 $53.05 $53.16 $52.70 $52.73 $52.73 50,930
2022-08-30 $53.61 $53.64 $52.83 $52.88 $52.88 108,729
2022-08-29 $53.15 $53.37 $53.08 $53.18 $53.18 54,239
2022-08-26 $54.73 $54.83 $53.55 $53.55 $53.55 67,646
2022-08-25 $54.36 $54.75 $54.26 $54.74 $54.74 46,828
2022-08-24 $53.86 $54.15 $53.81 $53.99 $53.99 48,996
2022-08-23 $53.72 $54.41 $53.72 $53.99 $53.99 76,702
2022-08-22 $54.15 $54.15 $53.75 $53.81 $53.81 37,244
2022-08-19 $54.64 $54.65 $54.27 $54.38 $54.38 68,658
2022-08-18 $55.35 $55.38 $55.08 $55.24 $55.24 58,851
2022-08-17 $55.29 $55.63 $55.09 $55.37 $55.37 53,686
2022-08-16 $55.45 $55.75 $55.42 $55.72 $55.72 376,686
2022-08-15 $55.78 $55.95 $55.69 $55.92 $55.92 65,352
2022-08-12 $55.72 $55.96 $55.55 $55.96 $55.96 52,301
2022-08-11 $55.73 $55.86 $55.36 $55.41 $55.41 137,368
2022-08-10 $55.15 $55.49 $55.09 $55.34 $55.34 229,876
2022-08-09 $54.22 $54.26 $53.91 $53.97 $53.97 3,270,541
2022-08-08 $54.65 $54.91 $54.40 $54.44 $54.44 53,447
2022-08-05 $54.05 $54.37 $54.05 $54.28 $54.28 98,111
2022-08-04 $54.38 $54.70 $54.35 $54.61 $54.61 70,441
2022-08-03 $54.40 $54.62 $54.15 $54.56 $54.56 88,564
2022-08-02 $54.90 $55.07 $54.46 $54.47 $54.47 80,577
2022-08-01 $55.21 $55.63 $55.20 $55.38 $55.38 116,240
2022-07-29 $54.37 $55.01 $54.23 $54.98 $54.98 169,074
2022-07-28 $54.37 $54.61 $53.99 $54.51 $54.51 80,296
2022-07-27 $53.48 $54.17 $53.46 $54.16 $54.16 81,029
2022-07-26 $53.37 $53.42 $53.05 $53.06 $53.06 74,237
2022-07-25 $53.52 $53.61 $53.38 $53.56 $53.56 130,524
2022-07-22 $53.72 $53.90 $53.21 $53.40 $53.40 47,597
2022-07-21 $52.79 $53.39 $52.74 $53.39 $53.39 197,930
2022-07-20 $52.74 $52.95 $52.56 $52.69 $52.69 58,083
2022-07-19 $52.34 $52.65 $52.29 $52.57 $52.57 114,853
2022-07-18 $52.06 $52.26 $51.71 $51.71 $51.71 418,197
2022-07-15 $51.32 $51.62 $51.17 $51.57 $51.57 72,490
2022-07-14 $50.79 $51.16 $50.45 $51.01 $51.01 84,496
2022-07-13 $51.07 $51.72 $51.06 $51.60 $51.60 84,710
2022-07-12 $51.59 $51.99 $51.59 $51.71 $51.71 203,495
2022-07-11 $51.99 $51.99 $51.62 $51.69 $51.69 125,117
2022-07-08 $52.39 $52.80 $52.32 $52.58 $52.58 91,949
2022-07-07 $52.13 $52.51 $52.13 $52.39 $52.39 80,687
2022-07-06 $51.73 $51.83 $51.41 $51.77 $51.77 85,084
2022-07-05 $51.16 $51.66 $51.05 $51.66 $51.66 169,789
2022-07-01 $51.47 $52.16 $51.39 $52.12 $52.12 138,927
2022-06-30 $51.48 $52.09 $51.34 $51.99 $51.99 271,857
2022-06-29 $52.29 $52.39 $52.03 $52.23 $52.23 397,395
2022-06-28 $53.24 $53.28 $52.37 $52.40 $52.40 158,905
2022-06-27 $52.47 $52.65 $52.32 $52.42 $52.42 123,865
2022-06-24 $52.00 $52.68 $52.00 $52.66 $52.66 158,622
2022-06-23 $51.53 $51.70 $51.13 $51.54 $51.54 1,856,345
2022-06-22 $51.18 $51.61 $51.18 $51.34 $51.34 123,451
2022-06-21 $51.62 $51.90 $51.58 $51.67 $51.67 161,589
2022-06-17 $51.20 $51.39 $50.71 $50.97 $50.97 171,241
2022-06-16 $51.34 $51.80 $51.08 $51.53 $51.53 1,837,244
2022-06-15 $51.87 $52.67 $51.48 $52.44 $52.44 83,614
2022-06-14 $52.14 $52.21 $51.38 $51.73 $51.73 104,153
2022-06-13 $52.63 $52.83 $51.96 $52.15 $52.15 241,548
2022-06-10 $54.06 $54.06 $53.51 $53.68 $53.68 41,022
2022-06-09 $55.46 $55.52 $54.69 $54.69 $54.69 51,724
2022-06-08 $56.63 $56.81 $56.36 $56.36 $55.39 6,600,973
2022-06-07 $56.69 $57.22 $56.63 $57.15 $56.17 64,721
2022-06-06 $57.40 $57.46 $56.92 $56.97 $55.99 51,802
2022-06-03 $56.97 $57.15 $56.73 $56.78 $55.81 62,467
2022-06-02 $57.21 $57.94 $57.05 $57.94 $56.95 52,807
2022-06-01 $57.81 $57.84 $56.90 $57.05 $56.07 375,145
2022-05-31 $57.31 $57.40 $57.01 $57.06 $56.08 59,197
2022-05-27 $57.44 $57.74 $57.41 $57.66 $56.67 64,832
2022-05-26 $56.85 $57.22 $56.80 $57.15 $56.17 62,797
2022-05-25 $56.47 $56.87 $56.34 $56.73 $55.76 102,421
2022-05-24 $56.57 $56.61 $56.29 $56.57 $55.60 47,037
2022-05-23 $56.69 $57.06 $56.69 $56.88 $55.91 102,106
2022-05-20 $56.57 $56.61 $55.77 $56.43 $55.46 65,825
2022-05-19 $55.45 $56.08 $55.45 $55.79 $54.83 100,732
2022-05-18 $55.89 $56.02 $55.12 $55.17 $54.23 66,265
2022-05-17 $55.78 $56.03 $55.64 $56.03 $55.07 71,563
2022-05-16 $55.31 $55.59 $55.13 $55.36 $54.41 64,256
2022-05-13 $54.96 $55.55 $54.96 $55.48 $54.53 36,875
2022-05-12 $54.09 $54.53 $53.79 $54.15 $53.23 100,464
2022-05-11 $54.54 $55.11 $54.04 $54.11 $53.18 246,523
2022-05-10 $55.08 $55.08 $54.18 $54.53 $53.60 91,129
2022-05-09 $55.11 $55.11 $54.28 $54.52 $53.59 43,633
2022-05-06 $56.10 $56.20 $55.66 $56.14 $55.18 107,907
2022-05-05 $57.30 $57.30 $55.86 $56.19 $55.23 85,248
2022-05-04 $56.87 $58.07 $56.31 $57.83 $56.84 72,426
2022-05-03 $56.71 $57.07 $56.65 $56.97 $55.99 112,566
2022-05-02 $56.31 $56.54 $55.93 $56.52 $55.55 109,991
2022-04-29 $57.38 $57.82 $56.45 $56.46 $55.49 67,458
2022-04-28 $56.76 $57.28 $56.29 $57.19 $56.21 116,972
2022-04-27 $56.35 $56.68 $56.13 $56.33 $55.37 108,845
2022-04-26 $56.71 $56.73 $55.95 $55.95 $54.99 61,531
2022-04-25 $56.72 $57.13 $56.43 $57.05 $56.07 169,017
2022-04-22 $57.94 $58.00 $57.05 $57.05 $56.07 77,976
2022-04-21 $59.21 $59.29 $58.12 $58.27 $57.27 99,255
2022-04-20 $58.91 $59.00 $58.72 $58.92 $57.91 66,584
2022-04-19 $57.90 $58.56 $57.85 $58.56 $57.56 99,424
2022-04-18 $58.20 $58.52 $58.05 $58.31 $57.31 90,018
2022-04-14 $59.24 $59.34 $58.77 $58.84 $57.83 60,334
2022-04-13 $58.38 $59.04 $58.38 $59.02 $58.01 43,700
2022-04-12 $58.88 $58.88 $58.15 $58.31 $57.31 92,231
2022-04-11 $59.01 $59.10 $58.70 $58.70 $57.69 45,025
2022-04-08 $59.55 $59.82 $59.45 $59.73 $58.71 32,365
2022-04-07 $59.65 $60.02 $59.47 $59.84 $58.82 53,022
2022-04-06 $60.12 $60.27 $59.74 $60.05 $59.02 40,217
2022-04-05 $61.40 $61.50 $60.70 $60.85 $59.81 29,080
2022-04-04 $61.43 $62.07 $61.39 $62.00 $60.94 202,128
2022-04-01 $61.24 $61.36 $60.95 $61.36 $60.31 29,861
2022-03-31 $61.38 $61.56 $60.86 $60.90 $59.86 40,918
2022-03-30 $61.80 $62.03 $61.43 $61.60 $60.54 25,758
2022-03-29 $61.87 $62.12 $61.63 $62.09 $61.03 38,969
2022-03-28 $60.83 $61.04 $60.68 $60.98 $59.94 41,025
2022-03-25 $61.50 $61.72 $61.30 $61.69 $60.63 72,748
2022-03-24 $61.28 $61.67 $61.25 $61.67 $60.61 32,932
2022-03-23 $61.05 $61.30 $60.91 $60.91 $59.87 42,342
2022-03-22 $61.08 $61.35 $61.08 $61.30 $60.25 52,604
2022-03-21 $61.14 $61.26 $60.77 $61.08 $60.03 55,374
2022-03-18 $60.33 $61.19 $60.33 $61.16 $60.11 80,639
2022-03-17 $59.72 $60.33 $59.72 $60.25 $59.22 206,980
2022-03-16 $59.08 $59.81 $58.51 $59.81 $58.79 45,388
2022-03-15 $57.59 $58.27 $57.51 $58.15 $57.15 383,041
2022-03-14 $57.88 $58.09 $57.25 $57.43 $56.45 60,783
2022-03-11 $58.50 $58.50 $57.51 $57.60 $56.61 113,625
2022-03-10 $58.41 $58.61 $58.12 $58.35 $57.35 73,513
2022-03-09 $58.17 $58.45 $58.03 $58.41 $57.41 183,849
2022-03-08 $57.40 $57.86 $56.89 $57.09 $56.11 74,899
2022-03-07 $58.83 $58.83 $57.71 $57.81 $56.82 87,523
2022-03-04 $59.36 $59.75 $59.19 $59.67 $58.64 39,022
2022-03-03 $60.48 $60.48 $59.84 $60.11 $59.08 99,323
2022-03-02 $60.13 $60.50 $59.98 $60.49 $59.45 50,486
2022-03-01 $60.62 $60.70 $59.66 $59.93 $58.90 47,799
2022-02-28 $60.64 $61.08 $60.43 $60.65 $59.61 69,294
2022-02-25 $60.37 $61.18 $60.28 $61.15 $60.10 113,980
2022-02-24 $58.95 $60.07 $58.76 $59.92 $58.89 131,620
2022-02-23 $61.32 $61.32 $60.27 $60.33 $59.30 90,672
2022-02-22 $61.13 $61.37 $60.76 $60.94 $59.90 60,472
2022-02-18 $61.56 $61.67 $61.19 $61.35 $60.30 20,102
2022-02-17 $61.97 $62.03 $61.54 $61.56 $60.51 24,691
2022-02-16 $61.96 $62.46 $61.89 $62.28 $61.21 51,508
2022-02-15 $61.72 $62.15 $61.72 $62.14 $61.08 47,995
2022-02-14 $61.43 $61.43 $61.04 $61.36 $60.31 27,361
2022-02-11 $61.92 $62.14 $61.25 $61.32 $60.27 93,931
2022-02-10 $61.90 $62.70 $61.79 $61.93 $60.87 98,132
2022-02-09 $62.52 $62.73 $62.43 $62.71 $61.64 35,235
2022-02-08 $61.53 $61.88 $61.46 $61.83 $60.77 54,902
2022-02-07 $61.29 $61.63 $61.21 $61.29 $60.24 65,933
2022-02-04 $60.83 $61.34 $60.71 $61.04 $59.99 90,838
2022-02-03 $61.10 $61.24 $60.64 $60.66 $59.62 39,489
2022-02-02 $61.73 $61.78 $61.47 $61.62 $60.56 55,149
2022-02-01 $60.71 $60.94 $60.47 $60.91 $59.87 40,261
2022-01-31 $59.91 $60.68 $59.91 $60.63 $59.59 82,285
2022-01-28 $59.11 $59.58 $58.77 $59.55 $58.53 53,048
2022-01-27 $59.92 $60.21 $59.39 $59.54 $58.52 59,955
2022-01-26 $61.42 $61.42 $60.21 $60.40 $59.37 66,439
2022-01-25 $60.90 $61.61 $60.46 $61.21 $60.16 137,512
2022-01-24 $61.16 $61.47 $60.13 $61.44 $60.39 141,598
2022-01-21 $62.42 $62.42 $61.69 $61.73 $60.67 97,613
2022-01-20 $62.73 $63.08 $62.15 $62.15 $61.09 67,687
2022-01-19 $62.80 $62.88 $62.38 $62.38 $61.31 84,727
2022-01-18 $63.08 $63.14 $62.76 $62.85 $61.77 137,442
2022-01-14 $63.79 $63.97 $63.59 $63.87 $62.78 54,901
2022-01-13 $64.65 $64.65 $63.92 $63.97 $62.87 54,256
2022-01-12 $64.29 $64.57 $64.27 $64.49 $63.39 53,336
2022-01-11 $63.15 $63.76 $63.05 $63.73 $62.64 213,470
2022-01-10 $63.07 $63.23 $62.63 $63.23 $62.15 142,337
2022-01-07 $63.28 $63.46 $62.90 $63.45 $62.36 60,431
2022-01-06 $63.72 $63.77 $63.38 $63.52 $62.43 102,479
2022-01-05 $64.84 $64.90 $64.06 $64.16 $63.06 59,536
2022-01-04 $64.60 $64.80 $64.55 $64.70 $63.59 54,374
2022-01-03 $63.91 $63.97 $63.71 $63.86 $62.77 156,308
2021-12-31 $63.69 $64.05 $63.65 $63.86 $62.77 77,408
2021-12-30 $63.96 $64.10 $63.81 $63.81 $62.72 62,820
2021-12-29 $64.07 $64.23 $64.03 $64.16 $62.86 65,184
2021-12-28 $64.26 $64.44 $64.23 $64.26 $62.95 101,092
2021-12-27 $63.79 $64.21 $63.79 $64.21 $62.91 115,828
2021-12-23 $63.76 $64.21 $63.76 $64.05 $62.75 108,290
2021-12-22 $63.18 $63.84 $63.15 $63.81 $62.51 140,242
2021-12-21 $63.12 $63.50 $63.12 $63.42 $62.13 85,558
2021-12-20 $62.83 $63.05 $62.63 $63.00 $61.72 140,756
2021-12-17 $63.68 $63.81 $63.33 $63.33 $62.04 49,444
2021-12-16 $64.36 $64.47 $63.98 $64.09 $62.79 42,789
2021-12-15 $63.59 $64.18 $63.36 $64.12 $62.82 90,752
2021-12-14 $63.22 $63.45 $63.03 $63.27 $61.98 39,545
2021-12-13 $63.68 $63.76 $63.41 $63.49 $62.20 53,762
2021-12-10 $65.65 $65.82 $65.49 $65.67 $62.80 47,380
2021-12-09 $65.61 $65.75 $65.49 $65.58 $62.71 87,435
2021-12-08 $65.87 $66.12 $65.81 $66.01 $63.12 403,401
2021-12-07 $65.42 $66.10 $65.42 $66.01 $63.12 100,375
2021-12-06 $64.29 $64.70 $64.17 $64.55 $61.73 81,456
2021-12-03 $64.59 $64.59 $63.91 $64.43 $61.61 99,260
2021-12-02 $63.61 $64.33 $63.61 $64.13 $61.32 101,783
2021-12-01 $64.59 $64.78 $63.22 $63.28 $60.51 121,913
2021-11-30 $63.92 $64.04 $62.97 $63.73 $60.94 214,153
2021-11-29 $64.58 $64.74 $64.21 $64.44 $61.62 55,017
2021-11-26 $64.82 $64.82 $64.01 $64.22 $61.41 22,708
2021-11-24 $65.86 $66.15 $65.76 $66.11 $63.22 35,334
2021-11-23 $66.60 $66.84 $66.48 $66.81 $63.89 38,172
2021-11-22 $66.87 $67.07 $66.58 $66.60 $63.69 52,714
2021-11-19 $66.88 $66.96 $66.77 $66.80 $63.88 38,871
2021-11-18 $66.80 $66.93 $66.50 $66.93 $64.00 27,353
2021-11-17 $66.72 $66.79 $66.63 $66.77 $63.85 59,159
2021-11-16 $67.27 $67.37 $67.14 $67.18 $64.24 119,258
2021-11-15 $67.62 $67.63 $67.44 $67.44 $64.49 28,962
2021-11-12 $67.22 $67.44 $67.20 $67.44 $64.49 22,412
2021-11-11 $66.76 $66.89 $66.73 $66.77 $63.85 31,196
2021-11-10 $67.11 $67.17 $66.46 $66.57 $63.66 51,651
2021-11-09 $67.66 $67.66 $67.28 $67.42 $64.47 38,301
2021-11-08 $67.89 $67.97 $67.88 $67.97 $65.00 16,189
2021-11-05 $67.91 $68.04 $67.77 $67.99 $65.02 87,025
2021-11-04 $67.70 $67.86 $67.56 $67.86 $64.89 46,222
2021-11-03 $67.12 $67.63 $66.97 $67.62 $64.66 33,999
2021-11-02 $67.15 $67.30 $67.15 $67.19 $64.25 18,817
2021-11-01 $67.34 $67.46 $67.25 $67.46 $64.51 38,219
2021-10-29 $66.47 $66.84 $66.47 $66.83 $63.91 40,620
2021-10-28 $66.84 $67.09 $66.84 $67.06 $64.13 29,879
2021-10-27 $66.82 $66.92 $66.45 $66.49 $63.58 39,847
2021-10-26 $67.34 $67.34 $66.84 $66.94 $64.01 36,741
2021-10-25 $66.77 $67.16 $66.73 $66.98 $64.05 25,885
2021-10-22 $66.87 $67.03 $66.68 $66.88 $63.95 19,337
2021-10-21 $66.46 $66.66 $66.41 $66.46 $63.55 35,138
2021-10-20 $67.22 $67.50 $67.22 $67.33 $64.38 53,188
2021-10-19 $67.18 $67.44 $67.14 $67.28 $64.34 35,408
2021-10-18 $66.48 $66.78 $66.42 $66.68 $63.76 329,135
2021-10-15 $66.97 $67.09 $66.87 $66.98 $64.05 96,712
2021-10-14 $66.41 $66.53 $66.32 $66.42 $63.51 21,680
2021-10-13 $65.71 $65.94 $65.51 $65.79 $62.91 68,976
2021-10-12 $65.80 $65.98 $65.64 $65.70 $62.83 22,178
2021-10-11 $66.51 $66.61 $65.90 $65.97 $63.08 43,220
2021-10-08 $66.13 $66.13 $65.81 $65.96 $63.07 31,166
2021-10-07 $65.86 $66.38 $65.86 $66.08 $63.19 37,657
2021-10-06 $64.84 $65.61 $64.60 $65.54 $62.67 55,183
2021-10-05 $65.82 $66.32 $65.74 $66.02 $63.13 79,433
2021-10-04 $66.31 $66.31 $65.31 $65.65 $62.78 50,360
2021-10-01 $66.65 $66.94 $66.25 $66.87 $63.94 63,992
2021-09-30 $67.25 $67.42 $66.94 $66.96 $64.03 14,395
2021-09-29 $67.51 $67.61 $67.28 $67.37 $64.42 22,088
2021-09-28 $67.84 $67.84 $67.24 $67.28 $64.34 84,580
2021-09-27 $68.68 $68.85 $68.55 $68.85 $65.84 95,879
2021-09-24 $68.63 $68.79 $68.63 $68.69 $65.69 20,649
2021-09-23 $68.98 $69.32 $68.98 $69.21 $66.18 39,605
2021-09-22 $68.68 $69.10 $68.65 $68.72 $65.71 32,600
2021-09-21 $69.11 $69.21 $68.85 $68.86 $65.85 24,066
2021-09-20 $67.99 $68.36 $67.72 $68.22 $65.24 48,868
2021-09-17 $69.59 $69.65 $69.37 $69.49 $66.45 40,751
2021-09-16 $69.91 $70.19 $69.74 $70.13 $67.06 312,975
2021-09-15 $69.91 $70.30 $69.87 $70.29 $67.22 29,171
2021-09-14 $70.34 $70.34 $69.85 $69.85 $66.79 13,712
2021-09-13 $70.41 $70.41 $70.16 $70.40 $67.32 18,643
2021-09-10 $70.28 $70.28 $69.51 $69.54 $66.50 43,790
2021-09-09 $69.56 $69.80 $69.45 $69.63 $66.58 38,859
2021-09-08 $69.72 $69.79 $69.38 $69.42 $66.38 29,287
2021-09-07 $69.38 $69.81 $69.34 $69.70 $66.65 44,081
2021-09-03 $68.78 $69.41 $68.78 $69.32 $66.29 77,946
2021-09-02 $68.02 $68.16 $67.89 $67.93 $64.96 37,425
2021-09-01 $67.52 $67.79 $67.52 $67.57 $64.61 24,101
2021-08-31 $66.89 $66.99 $66.76 $66.82 $63.90 27,681
2021-08-30 $66.62 $66.72 $66.57 $66.58 $63.67 17,237
2021-08-27 $65.96 $66.64 $65.96 $66.61 $63.70 20,807
2021-08-26 $66.16 $66.25 $65.95 $66.03 $63.14 20,600
2021-08-25 $66.25 $66.46 $66.23 $66.41 $63.50 40,386
2021-08-24 $66.26 $66.60 $66.26 $66.44 $63.53 32,188
2021-08-23 $65.72 $66.06 $65.72 $65.97 $63.08 45,918
2021-08-20 $64.79 $65.25 $64.76 $65.25 $62.40 19,651
2021-08-19 $64.94 $65.35 $64.94 $65.21 $62.36 35,170
2021-08-18 $65.98 $66.13 $65.69 $65.69 $62.82 27,919
2021-08-17 $65.87 $66.03 $65.67 $66.01 $63.12 32,464
2021-08-16 $66.63 $66.78 $66.42 $66.76 $63.84 81,680
2021-08-13 $67.08 $67.23 $67.08 $67.22 $64.28 18,441
2021-08-12 $66.90 $66.98 $66.67 $66.98 $64.05 37,314
2021-08-11 $67.15 $67.24 $67.04 $67.17 $64.23 225,949
2021-08-10 $66.41 $66.59 $66.38 $66.57 $63.66 153,112
2021-08-09 $66.49 $66.64 $66.38 $66.48 $63.57 37,632
2021-08-06 $66.58 $66.65 $66.50 $66.63 $63.72 26,565
2021-08-05 $66.59 $66.76 $66.59 $66.66 $63.74 33,655
2021-08-04 $66.71 $66.71 $66.33 $66.33 $63.43 22,162
2021-08-03 $66.65 $66.91 $66.34 $66.84 $63.92 30,510
2021-08-02 $66.69 $66.82 $66.33 $66.36 $63.46 25,814
2021-07-30 $66.08 $66.08 $65.80 $65.89 $63.01 19,681
2021-07-29 $66.56 $66.73 $66.45 $66.45 $63.54 22,906
2021-07-28 $65.99 $66.34 $65.81 $66.20 $63.30 25,001
2021-07-27 $65.99 $66.10 $65.52 $65.99 $63.10 60,447
2021-07-26 $66.07 $66.31 $66.05 $66.31 $63.41 26,938
2021-07-23 $66.36 $66.63 $66.36 $66.49 $63.58 28,653
2021-07-22 $66.45 $66.45 $66.16 $66.25 $63.35 35,260
2021-07-21 $65.67 $66.28 $65.65 $66.28 $63.38 27,518
2021-07-20 $65.09 $65.76 $64.99 $65.68 $62.80 26,415
2021-07-19 $65.28 $65.28 $64.55 $64.89 $62.05 49,657
2021-07-16 $66.38 $66.44 $65.90 $65.99 $63.10 19,285
2021-07-15 $66.52 $66.67 $66.34 $66.52 $63.61 71,792
2021-07-14 $67.30 $67.30 $67.10 $67.10 $64.16 22,568
2021-07-13 $67.16 $67.16 $66.78 $66.84 $63.92 42,545
2021-07-12 $66.80 $67.11 $66.80 $67.06 $64.13 19,970
2021-07-09 $66.47 $66.95 $66.47 $66.88 $63.95 43,227
2021-07-08 $65.33 $65.68 $65.23 $65.46 $62.60 17,575
2021-07-07 $66.51 $66.63 $66.19 $66.52 $63.61 44,401
2021-07-06 $66.60 $66.60 $66.04 $66.25 $63.35 27,581
2021-07-02 $66.41 $66.63 $66.33 $66.63 $63.72 25,990
2021-07-01 $66.09 $66.29 $65.94 $66.29 $63.39 42,033
2021-06-30 $66.23 $66.42 $66.09 $66.35 $63.45 107,017
2021-06-29 $66.89 $66.95 $66.76 $66.81 $63.89 17,253
2021-06-28 $66.87 $66.93 $66.73 $66.76 $63.84 26,858
2021-06-25 $67.07 $67.14 $66.92 $67.11 $64.17 80,167
2021-06-24 $66.60 $66.88 $66.60 $66.83 $63.91 90,855
2021-06-23 $66.38 $66.47 $66.21 $66.28 $63.38 21,239
2021-06-22 $66.55 $66.86 $66.47 $66.75 $63.83 14,720
2021-06-21 $66.06 $66.75 $66.06 $66.71 $63.79 15,595
2021-06-18 $66.14 $66.22 $65.93 $65.98 $63.09 25,752
2021-06-17 $67.32 $67.46 $67.20 $67.36 $64.41 19,141
2021-06-16 $68.02 $68.04 $67.40 $67.70 $64.74 29,058
2021-06-15 $67.83 $67.87 $67.71 $67.86 $64.89 25,221
2021-06-14 $67.74 $67.80 $67.57 $67.79 $64.82 42,583
2021-06-11 $67.71 $67.81 $67.60 $67.81 $64.84 35,187
2021-06-10 $67.77 $67.88 $67.66 $67.72 $64.76 24,419
2021-06-09 $68.47 $68.50 $68.18 $68.21 $64.46 50,766
2021-06-08 $68.85 $68.86 $68.59 $68.71 $64.93 49,360
2021-06-07 $68.74 $68.81 $68.59 $68.78 $64.99 21,723
2021-06-04 $68.50 $68.74 $68.41 $68.63 $64.85 144,657
2021-06-03 $67.81 $67.89 $67.73 $67.85 $64.12 28,377
2021-06-02 $68.02 $68.18 $67.94 $68.11 $64.36 40,731
2021-06-01 $67.88 $67.97 $67.53 $67.56 $63.84 44,544
2021-05-28 $67.86 $68.12 $67.82 $67.86 $64.13 48,830
2021-05-27 $67.55 $67.68 $67.44 $67.55 $63.83 25,711
2021-05-26 $67.39 $67.62 $67.39 $67.49 $63.78 42,189
2021-05-25 $67.52 $67.52 $67.27 $67.29 $63.59 23,597
2021-05-24 $67.15 $67.41 $67.15 $67.27 $63.57 32,475
2021-05-21 $67.16 $67.18 $66.76 $67.03 $63.34 24,312
2021-05-20 $66.63 $67.11 $66.63 $66.87 $63.19 63,266
2021-05-19 $65.93 $66.34 $65.82 $66.14 $62.50 32,657
2021-05-18 $66.94 $66.96 $66.59 $66.60 $62.94 23,942
2021-05-17 $65.89 $66.09 $65.79 $66.09 $62.45 29,391
2021-05-14 $66.11 $66.48 $66.11 $66.48 $62.82 19,593
2021-05-13 $65.03 $65.70 $65.03 $65.61 $62.00 77,656
2021-05-12 $66.15 $66.18 $64.97 $65.17 $61.58 24,936
2021-05-11 $66.74 $67.21 $66.56 $67.16 $63.46 149,613
2021-05-10 $68.70 $68.74 $68.12 $68.12 $64.37 32,990
2021-05-07 $67.80 $68.28 $67.80 $68.17 $64.42 29,444
2021-05-06 $67.24 $67.72 $67.18 $67.72 $63.99 26,863
2021-05-05 $67.05 $67.51 $67.05 $67.27 $63.57 14,100
2021-05-04 $66.79 $66.96 $66.22 $66.58 $62.92 23,363
2021-05-03 $66.95 $67.31 $66.95 $67.31 $63.61 11,579
2021-04-30 $66.99 $67.02 $66.48 $66.57 $62.91 29,395
2021-04-29 $67.45 $67.46 $66.98 $67.28 $63.58 20,236
2021-04-28 $67.17 $67.46 $67.17 $67.24 $63.54 30,802
2021-04-27 $67.15 $67.24 $67.08 $67.22 $63.52 47,422
2021-04-26 $67.75 $67.91 $67.71 $67.76 $64.03 36,748
2021-04-23 $67.50 $68.01 $67.50 $67.87 $64.14 48,744
2021-04-22 $67.61 $67.67 $67.13 $67.22 $63.52 52,753
2021-04-21 $66.54 $67.35 $66.54 $67.28 $63.58 56,386
2021-04-20 $67.07 $67.07 $66.51 $66.62 $62.95 41,719
2021-04-19 $68.32 $68.32 $67.78 $67.91 $64.17 42,613
2021-04-16 $68.42 $68.44 $68.27 $68.40 $64.64 93,660
2021-04-15 $68.37 $68.44 $68.21 $68.34 $64.58 131,626
2021-04-14 $67.74 $68.13 $67.74 $67.77 $64.04 101,819
2021-04-13 $67.47 $67.83 $67.47 $67.76 $64.03 92,956
2021-04-12 $67.48 $67.50 $67.21 $67.34 $63.63 52,149
2021-04-09 $67.48 $67.84 $67.48 $67.84 $64.11 67,999
2021-04-08 $67.55 $67.56 $67.41 $67.41 $63.70 40,089
2021-04-07 $67.08 $67.33 $67.08 $67.23 $63.53 55,391
2021-04-06 $67.00 $67.29 $66.95 $67.12 $63.43 134,693
2021-04-05 $67.52 $67.94 $67.52 $67.94 $64.20 53,328
2021-04-01 $66.69 $67.21 $66.69 $67.16 $63.46 239,371
2021-03-31 $66.40 $66.88 $66.40 $66.57 $62.91 29,247
2021-03-30 $66.89 $67.20 $66.86 $67.05 $63.36 20,528
2021-03-29 $67.48 $67.62 $67.13 $67.40 $63.69 67,791
2021-03-26 $67.20 $67.91 $67.20 $67.86 $64.13 21,127
2021-03-25 $66.38 $66.99 $66.36 $66.96 $63.28 18,647
2021-03-24 $66.27 $66.62 $66.16 $66.16 $62.52 51,898
2021-03-23 $67.21 $67.34 $66.71 $66.89 $63.21 38,967
2021-03-22 $67.84 $68.17 $67.76 $67.92 $64.18 45,181
2021-03-19 $67.99 $68.12 $67.40 $68.12 $64.37 20,897
2021-03-18 $67.88 $68.34 $67.80 $67.80 $64.07 35,920
2021-03-17 $67.31 $67.92 $67.23 $67.78 $64.05 23,058
2021-03-16 $67.59 $67.61 $67.39 $67.48 $63.77 220,976
2021-03-15 $67.02 $67.34 $66.86 $67.34 $63.63 21,500
2021-03-12 $66.44 $66.93 $66.42 $66.93 $63.25 33,469
2021-03-11 $66.49 $66.66 $66.29 $66.40 $62.75 52,041
2021-03-10 $66.47 $66.58 $66.22 $66.51 $62.85 33,478
2021-03-09 $66.09 $66.51 $65.95 $66.37 $62.72 73,432
2021-03-08 $65.73 $66.05 $65.53 $65.57 $61.96 41,282
2021-03-05 $66.15 $66.30 $65.41 $66.24 $62.60 23,888
2021-03-04 $66.31 $66.58 $65.45 $65.72 $62.10 32,415
2021-03-03 $66.58 $66.74 $66.28 $66.32 $62.67 59,358
2021-03-02 $66.69 $66.87 $66.39 $66.65 $62.98 42,087
2021-03-01 $66.78 $67.28 $66.75 $67.27 $63.57 29,255
2021-02-26 $66.50 $66.50 $65.77 $65.87 $62.25 73,907
2021-02-25 $68.13 $68.25 $66.85 $67.06 $63.37 49,913
2021-02-24 $67.66 $68.41 $67.51 $68.33 $64.57 114,546
2021-02-23 $68.41 $68.78 $67.94 $68.56 $64.79 112,615
2021-02-22 $68.24 $68.71 $68.14 $68.35 $64.59 99,951
2021-02-19 $68.18 $68.45 $68.16 $68.32 $64.56 33,865
2021-02-18 $67.80 $68.05 $67.60 $68.02 $64.28 25,382
2021-02-17 $68.48 $68.79 $68.31 $68.70 $64.92 37,541
2021-02-16 $68.86 $69.01 $68.58 $68.72 $64.94 52,649
2021-02-12 $67.94 $68.36 $67.88 $68.34 $64.58 32,527
2021-02-11 $68.01 $68.12 $67.75 $68.04 $64.30 78,446
2021-02-10 $67.98 $68.03 $67.47 $67.58 $63.86 31,289
2021-02-09 $67.59 $67.85 $67.58 $67.72 $63.99 63,337
2021-02-08 $67.39 $67.55 $67.35 $67.41 $63.70 43,566
2021-02-05 $66.55 $66.60 $66.34 $66.52 $62.86 24,167
2021-02-04 $65.72 $66.06 $65.72 $66.02 $62.39 26,488
2021-02-03 $65.80 $66.01 $65.68 $65.98 $62.35 42,754
2021-02-02 $65.27 $65.66 $65.27 $65.66 $62.05 22,894
2021-02-01 $64.85 $65.03 $64.54 $65.02 $61.44 53,201
2021-01-29 $64.68 $64.87 $63.91 $64.16 $60.63 25,849
2021-01-28 $65.14 $65.98 $65.14 $65.61 $62.00 32,353
2021-01-27 $65.80 $65.87 $65.12 $65.19 $61.60 29,058
2021-01-26 $66.59 $66.77 $66.52 $66.72 $63.05 31,477
2021-01-25 $66.29 $66.71 $65.91 $66.71 $63.04 38,313
2021-01-22 $66.10 $66.53 $66.10 $66.38 $62.73 48,093
2021-01-21 $66.72 $66.72 $66.22 $66.62 $62.95 244,068
2021-01-20 $66.28 $66.74 $66.26 $66.72 $63.05 39,205
2021-01-19 $66.16 $66.23 $65.97 $66.19 $62.55 22,441
2021-01-15 $65.83 $65.98 $65.41 $65.78 $62.16 250,872
2021-01-14 $66.49 $66.81 $66.49 $66.62 $62.95 20,091
2021-01-13 $66.00 $66.24 $65.95 $66.12 $62.48 22,690
2021-01-12 $65.64 $66.03 $65.52 $66.02 $62.39 119,248
2021-01-11 $65.41 $65.84 $65.38 $65.64 $62.03 37,116
2021-01-08 $66.21 $66.39 $65.72 $66.39 $62.74 41,057
2021-01-07 $65.21 $65.47 $65.15 $65.46 $61.86 58,901
2021-01-06 $64.69 $65.72 $64.65 $65.44 $61.84 39,629
2021-01-05 $64.40 $64.97 $64.40 $64.78 $61.22 33,315
2021-01-04 $64.90 $64.90 $63.86 $63.97 $60.45 87,653
2020-12-31 $64.67 $64.67 $64.31 $64.42 $60.88 18,304
2020-12-30 $64.68 $64.90 $64.45 $64.45 $60.90 25,191
2020-12-29 $64.54 $64.54 $64.19 $64.27 $60.73 28,222
2020-12-28 $63.76 $63.80 $63.67 $63.80 $60.29 41,338
2020-12-24 $63.27 $63.27 $63.13 $63.23 $59.75 19,762
2020-12-23 $63.16 $63.44 $63.16 $63.37 $59.88 53,960
2020-12-22 $62.78 $62.93 $62.64 $62.88 $59.42 30,637
2020-12-21 $62.52 $63.19 $62.46 $63.17 $59.69 37,967
2020-12-18 $63.92 $63.92 $63.62 $63.77 $60.26 30,819
2020-12-17 $64.09 $64.17 $63.98 $64.09 $60.56 33,700
2020-12-16 $63.54 $63.70 $63.38 $63.67 $60.17 43,603
2020-12-15 $63.36 $63.57 $63.19 $63.51 $60.02 63,065
2020-12-14 $63.54 $63.54 $63.03 $63.16 $59.68 71,974
2020-12-11 $63.27 $63.44 $63.19 $63.44 $59.48 20,539
2020-12-10 $62.99 $63.50 $62.99 $63.33 $59.37 39,875
2020-12-09 $63.38 $63.38 $62.76 $63.10 $59.16 26,764
2020-12-08 $62.54 $62.90 $62.54 $62.81 $58.89 75,736
2020-12-07 $62.76 $62.90 $62.58 $62.72 $58.80 29,482
2020-12-04 $63.20 $63.48 $63.20 $63.48 $59.52 22,389
2020-12-03 $63.14 $63.35 $63.04 $63.14 $59.20 80,938
2020-12-02 $62.72 $63.02 $62.63 $62.93 $59.00 68,303
2020-12-01 $62.81 $63.13 $62.77 $63.03 $59.09 23,323
2020-11-30 $62.55 $62.58 $61.70 $61.71 $57.86 68,890
2020-11-27 $63.23 $63.50 $63.23 $63.45 $59.49 34,827
2020-11-25 $62.49 $63.01 $62.38 $62.77 $58.85 54,089
2020-11-24 $62.90 $63.26 $62.88 $63.26 $59.31 110,419
2020-11-23 $62.41 $62.53 $62.10 $62.15 $58.27 110,971
2020-11-20 $61.89 $62.20 $61.84 $62.20 $58.32 24,907
2020-11-19 $61.20 $61.59 $61.20 $61.58 $57.73 238,697
2020-11-18 $61.53 $61.87 $61.24 $61.24 $57.42 27,130
2020-11-17 $61.31 $61.74 $61.31 $61.50 $57.66 27,903
2020-11-16 $61.54 $61.68 $61.42 $61.68 $57.83 49,432
2020-11-13 $60.17 $60.95 $60.17 $60.87 $57.07 28,028
2020-11-12 $60.25 $60.46 $59.92 $59.97 $56.22 30,515
2020-11-11 $61.02 $61.08 $60.72 $61.06 $57.25 188,328
2020-11-10 $60.45 $60.99 $60.41 $60.60 $56.82 89,312
2020-11-09 $61.77 $61.77 $60.87 $60.90 $57.10 48,619
2020-11-06 $59.08 $59.28 $58.84 $59.01 $55.32 30,346
2020-11-05 $58.78 $59.05 $58.62 $58.95 $55.27 60,731
2020-11-04 $57.27 $57.94 $57.10 $57.50 $53.91 53,273
2020-11-03 $57.05 $57.60 $57.05 $57.34 $53.76 32,171
2020-11-02 $56.14 $56.14 $55.92 $56.14 $52.63 34,802
2020-10-30 $55.74 $55.74 $55.38 $55.67 $52.19 81,656
2020-10-29 $55.97 $56.11 $55.78 $56.04 $52.54 21,018
2020-10-28 $56.13 $56.20 $55.69 $55.70 $52.22 28,284
2020-10-27 $56.68 $56.69 $56.53 $56.59 $53.06 20,729
2020-10-26 $56.70 $56.82 $56.36 $56.61 $53.07 41,598
2020-10-23 $57.19 $57.28 $56.99 $57.28 $53.70 20,360
2020-10-22 $57.11 $57.18 $56.89 $57.12 $53.55 16,776
2020-10-21 $57.07 $57.37 $57.07 $57.13 $53.56 22,147
2020-10-20 $56.69 $56.92 $56.67 $56.74 $53.20 22,132
2020-10-19 $57.09 $57.13 $56.66 $56.68 $53.14 29,132
2020-10-16 $56.70 $56.92 $56.67 $56.84 $53.29 15,088
2020-10-15 $56.54 $56.92 $56.53 $56.86 $53.30 34,501
2020-10-14 $57.45 $57.63 $57.35 $57.38 $53.80 29,417
2020-10-13 $57.34 $57.44 $57.23 $57.27 $53.69 22,879
2020-10-12 $57.47 $57.68 $57.36 $57.53 $53.94 23,000
2020-10-09 $57.27 $57.43 $57.27 $57.35 $53.77 13,476
2020-10-08 $57.28 $57.37 $57.15 $57.24 $53.66 28,788
2020-10-07 $56.97 $57.12 $56.96 $57.12 $53.55 23,200
2020-10-06 $57.02 $57.06 $56.59 $56.69 $53.15 24,913
2020-10-05 $56.65 $56.90 $56.61 $56.90 $53.35 44,249
2020-10-02 $55.76 $56.33 $55.76 $56.19 $52.68 13,749
2020-10-01 $56.41 $56.48 $56.20 $56.44 $52.91 92,738
2020-09-30 $56.11 $56.50 $56.09 $56.33 $52.81 36,155
2020-09-29 $56.76 $56.76 $56.54 $56.59 $53.06 26,361
2020-09-28 $56.63 $56.84 $56.52 $56.80 $53.25 102,687
2020-09-25 $55.56 $56.10 $55.44 $56.10 $52.60 30,805
2020-09-24 $55.58 $56.06 $55.42 $55.76 $52.28 34,798
2020-09-23 $56.44 $56.49 $55.95 $55.95 $52.46 37,776
2020-09-22 $55.84 $56.05 $55.48 $56.05 $52.55 35,496
2020-09-21 $55.72 $55.94 $55.27 $55.88 $52.39 25,611
2020-09-18 $56.99 $57.12 $56.66 $56.80 $53.25 37,056
2020-09-17 $56.80 $57.12 $56.69 $57.02 $53.46 14,956
2020-09-16 $57.18 $57.32 $57.03 $57.10 $53.53 29,712
2020-09-15 $56.98 $56.98 $56.78 $56.88 $53.33 15,395
2020-09-14 $56.62 $56.74 $56.55 $56.59 $53.06 18,390
2020-09-11 $56.23 $56.25 $55.94 $56.17 $52.66 19,782
2020-09-10 $56.03 $56.12 $55.41 $55.51 $52.04 31,917
2020-09-09 $55.74 $55.98 $55.64 $55.91 $52.42 40,565
2020-09-08 $55.31 $55.71 $55.27 $55.32 $51.86 34,792
2020-09-04 $55.79 $55.98 $55.07 $55.90 $52.41 41,674
2020-09-03 $56.48 $56.60 $55.55 $55.74 $52.26 96,009
2020-09-02 $56.60 $56.88 $56.40 $56.88 $53.33 24,635
2020-09-01 $56.08 $56.30 $55.92 $56.26 $52.75 30,859
2020-08-31 $56.16 $56.31 $56.00 $56.08 $52.58 23,657
2020-08-28 $56.12 $56.20 $55.95 $56.20 $52.69 22,276
2020-08-27 $56.08 $56.11 $55.72 $55.91 $52.42 35,535
2020-08-26 $56.13 $56.46 $56.12 $56.37 $52.85 30,317
2020-08-25 $56.25 $56.25 $55.94 $56.20 $52.69 36,016
2020-08-24 $56.18 $56.18 $55.99 $56.16 $52.65 23,882
2020-08-21 $55.43 $55.63 $55.26 $55.61 $52.14 154,233
2020-08-20 $55.40 $55.71 $55.40 $55.62 $52.15 36,471
2020-08-19 $56.24 $56.28 $55.74 $55.78 $52.30 21,647
2020-08-18 $56.02 $56.18 $55.92 $56.01 $52.51 20,598
2020-08-17 $55.69 $55.95 $55.69 $55.86 $52.37 71,189
2020-08-14 $55.42 $55.69 $55.42 $55.53 $52.06 48,212
2020-08-13 $55.71 $55.79 $55.47 $55.59 $52.12 30,085
2020-08-12 $55.68 $55.98 $55.68 $55.83 $52.34 29,276
2020-08-11 $55.37 $55.44 $54.69 $54.77 $51.35 52,802
2020-08-10 $54.17 $54.44 $54.14 $54.38 $50.98 33,291
2020-08-07 $53.83 $54.14 $53.78 $54.14 $50.76 32,304
2020-08-06 $54.06 $54.38 $53.98 $54.28 $50.89 49,398
2020-08-05 $54.38 $54.53 $54.13 $54.22 $50.83 72,171
2020-08-04 $53.68 $54.13 $53.67 $54.13 $50.75 138,033
2020-08-03 $53.00 $53.54 $52.99 $53.49 $50.15 139,673
2020-07-31 $52.95 $52.95 $52.30 $52.58 $49.30 210,498
2020-07-30 $53.45 $53.88 $53.06 $53.77 $50.41 37,705
2020-07-29 $54.27 $54.61 $54.19 $54.46 $51.06 46,876
2020-07-28 $54.42 $54.50 $54.22 $54.23 $50.84 21,217
2020-07-27 $54.58 $54.78 $54.52 $54.60 $51.19 36,841
2020-07-24 $53.66 $53.87 $53.60 $53.77 $50.41 31,625
2020-07-23 $54.03 $54.26 $53.72 $53.89 $50.52 44,764
2020-07-22 $54.15 $54.27 $54.03 $54.15 $50.77 33,608
2020-07-21 $54.31 $54.63 $54.30 $54.30 $50.91 42,878
2020-07-20 $53.83 $54.03 $53.76 $54.01 $50.64 25,129
2020-07-17 $53.81 $53.95 $53.71 $53.94 $50.57 32,834
2020-07-16 $53.75 $53.97 $53.67 $53.81 $50.45 34,787
2020-07-15 $54.59 $54.77 $54.28 $54.37 $50.97 57,499
2020-07-14 $53.25 $53.83 $53.19 $53.73 $50.37 62,000
2020-07-13 $53.77 $53.98 $53.22 $53.26 $49.93 45,210
2020-07-10 $53.30 $53.64 $53.17 $53.64 $50.29 43,993
2020-07-09 $53.35 $53.39 $52.79 $53.11 $49.79 30,074
2020-07-08 $53.24 $53.49 $53.08 $53.48 $50.14 39,500
2020-07-07 $53.65 $53.87 $53.41 $53.41 $50.07 98,995
2020-07-06 $53.97 $54.12 $53.86 $54.02 $50.65 126,684
2020-07-02 $53.42 $53.62 $53.33 $53.34 $50.01 33,083
2020-07-01 $52.67 $52.93 $52.61 $52.82 $49.52 159,101
2020-06-30 $52.76 $53.03 $52.70 $52.70 $49.41 64,847
2020-06-29 $52.76 $53.10 $52.67 $53.08 $49.76 32,988
2020-06-26 $53.30 $53.30 $52.78 $52.86 $49.56 64,440
2020-06-25 $52.97 $53.45 $52.76 $53.44 $50.10 37,190
2020-06-24 $53.51 $53.54 $52.83 $52.91 $49.61 59,048
2020-06-23 $54.40 $54.47 $54.02 $54.07 $50.70 60,973
2020-06-22 $53.60 $53.94 $53.56 $53.86 $50.50 44,797
2020-06-19 $54.09 $54.09 $53.35 $53.35 $50.02 47,430
2020-06-18 $53.49 $53.78 $53.47 $53.69 $50.34 45,713
2020-06-17 $53.98 $54.15 $53.75 $53.77 $50.41 47,744
2020-06-16 $54.01 $54.01 $53.14 $53.52 $50.18 112,516
2020-06-15 $51.72 $52.77 $51.72 $52.69 $49.40 24,765
2020-06-12 $53.91 $54.00 $53.00 $53.60 $49.70 128,018
2020-06-11 $53.89 $54.09 $52.61 $52.65 $48.82 91,110
2020-06-10 $55.45 $55.69 $55.17 $55.35 $51.33 43,727
2020-06-09 $55.07 $55.54 $54.99 $55.35 $51.33 127,000
2020-06-08 $55.26 $55.78 $55.08 $55.78 $51.72 62,811
2020-06-05 $54.91 $55.21 $54.82 $54.92 $50.93 98,163
2020-06-04 $54.16 $54.36 $53.87 $53.99 $50.06 59,091
2020-06-03 $54.10 $54.62 $54.10 $54.48 $50.52 170,850
2020-06-02 $53.66 $53.99 $53.59 $53.80 $49.89 91,045
2020-06-01 $52.63 $53.33 $52.54 $53.33 $49.45 39,567
2020-05-29 $52.14 $52.23 $51.61 $52.12 $48.33 122,262
2020-05-28 $52.78 $53.08 $52.55 $52.64 $48.81 46,024
2020-05-27 $52.15 $52.15 $51.63 $52.12 $48.33 213,700
2020-05-26 $51.58 $51.78 $51.49 $51.55 $47.80 196,399
2020-05-22 $49.88 $49.96 $49.65 $49.86 $46.23 205,290
2020-05-21 $50.51 $50.51 $49.95 $50.16 $46.51 372,992
2020-05-20 $50.81 $51.06 $50.63 $50.77 $47.08 85,757
2020-05-19 $50.12 $50.40 $49.92 $49.95 $46.32 116,445
2020-05-18 $50.00 $50.57 $49.89 $50.44 $46.77 162,620
2020-05-15 $48.98 $49.15 $48.75 $49.01 $45.45 149,221
2020-05-14 $48.42 $49.07 $48.14 $48.97 $45.41 107,595
2020-05-13 $49.93 $49.99 $49.33 $49.49 $45.89 388,650
2020-05-12 $50.01 $50.15 $49.47 $49.52 $45.92 116,513
2020-05-11 $49.90 $50.32 $49.90 $50.21 $46.56 44,336
2020-05-08 $49.61 $49.79 $49.52 $49.73 $46.11 48,211
2020-05-07 $48.93 $49.17 $48.77 $48.97 $45.41 57,956
2020-05-06 $48.96 $48.96 $48.19 $48.19 $44.69 119,406
2020-05-05 $48.75 $49.01 $48.48 $48.62 $45.09 116,571
2020-05-04 $47.76 $48.20 $47.66 $48.14 $44.64 386,975
2020-05-01 $48.30 $48.41 $47.88 $48.05 $44.56 103,848
2020-04-30 $49.57 $49.72 $49.00 $49.19 $45.61 135,348
2020-04-29 $50.36 $50.68 $50.34 $50.34 $46.68 66,959
2020-04-28 $49.86 $49.90 $49.32 $49.45 $45.85 130,059
2020-04-27 $48.76 $48.97 $48.67 $48.92 $45.36 76,991
2020-04-24 $48.07 $48.32 $47.81 $48.27 $44.76 97,252
2020-04-23 $48.03 $48.58 $47.80 $47.89 $44.41 122,601
2020-04-22 $47.67 $47.85 $47.46 $47.76 $44.29 137,920
2020-04-21 $47.02 $47.31 $46.65 $46.85 $43.44 146,015
2020-04-20 $47.93 $48.33 $47.60 $47.67 $44.20 148,778
2020-04-17 $48.34 $48.51 $47.95 $48.47 $44.95 167,779
2020-04-16 $47.63 $47.87 $47.39 $47.81 $44.33 318,698
2020-04-15 $47.78 $48.07 $47.62 $47.74 $44.27 143,646
2020-04-14 $48.57 $49.07 $48.56 $48.74 $45.19 294,204
2020-04-13 $47.76 $47.92 $47.41 $47.88 $44.40 164,134
2020-04-09 $47.74 $48.22 $47.60 $47.87 $44.39 410,182
2020-04-08 $46.94 $47.25 $46.47 $47.08 $43.66 113,610
2020-04-07 $48.35 $48.46 $46.96 $47.03 $43.61 155,093
2020-04-06 $45.72 $46.75 $45.70 $46.75 $43.35 149,083
2020-04-03 $44.36 $44.50 $43.80 $43.94 $40.75 491,391
2020-04-02 $44.50 $45.36 $44.50 $45.26 $41.97 125,587
2020-04-01 $44.75 $45.30 $44.39 $44.42 $41.19 199,248
2020-03-31 $46.16 $46.85 $45.96 $46.36 $42.99 605,838
2020-03-30 $46.65 $47.42 $46.45 $47.41 $43.96 132,859
2020-03-27 $46.09 $46.86 $45.86 $46.14 $42.79 115,698
2020-03-26 $45.98 $47.14 $45.87 $47.03 $43.61 183,412
2020-03-25 $44.79 $45.96 $44.02 $45.46 $42.15 233,619
2020-03-24 $44.50 $44.85 $43.90 $44.55 $41.31 146,056
2020-03-23 $42.13 $42.13 $40.57 $41.43 $38.42 225,899
2020-03-20 $43.15 $43.79 $41.87 $42.11 $39.05 366,878
2020-03-19 $42.04 $43.30 $41.58 $42.30 $39.22 199,769
2020-03-18 $41.43 $42.86 $41.00 $42.17 $39.10 207,699
2020-03-17 $42.79 $44.09 $42.09 $43.65 $40.47 386,001
2020-03-16 $41.27 $42.61 $40.10 $41.48 $38.46 241,487
2020-03-13 $45.72 $45.72 $43.12 $45.46 $42.15 910,873
2020-03-12 $44.66 $44.66 $42.21 $43.09 $39.96 303,087
2020-03-11 $49.07 $49.27 $48.07 $48.15 $44.65 140,032
2020-03-10 $50.43 $50.44 $48.97 $50.40 $46.74 235,243
2020-03-09 $48.29 $49.33 $47.45 $48.53 $45.00 262,559
2020-03-06 $51.46 $51.78 $51.23 $51.63 $47.88 82,338
2020-03-05 $52.33 $52.66 $52.09 $52.24 $48.44 64,772
2020-03-04 $52.85 $53.34 $52.48 $53.20 $49.33 195,822
2020-03-03 $52.84 $53.29 $51.78 $52.18 $48.39 145,156
2020-03-02 $51.99 $52.84 $51.77 $52.78 $48.94 116,301
2020-02-28 $51.40 $52.23 $50.97 $52.23 $48.43 254,751
2020-02-27 $53.17 $53.69 $52.44 $52.44 $48.63 188,644
2020-02-26 $54.26 $54.67 $54.01 $54.03 $50.10 59,427
2020-02-25 $54.84 $54.84 $53.86 $53.97 $50.05 283,260
2020-02-24 $54.32 $54.76 $54.15 $54.28 $50.33 104,193
2020-02-21 $56.35 $56.43 $56.06 $56.22 $52.13 60,419
2020-02-20 $56.80 $56.89 $56.35 $56.67 $52.55 69,325
2020-02-19 $57.25 $57.42 $57.12 $57.12 $52.97 37,684
2020-02-18 $57.24 $57.38 $57.07 $57.07 $52.92 51,253
2020-02-14 $58.02 $58.02 $57.71 $57.72 $53.52 48,093
2020-02-13 $58.10 $58.33 $58.01 $58.12 $53.89 86,996
2020-02-12 $58.53 $58.71 $58.51 $58.56 $54.30 128,593
2020-02-11 $58.59 $58.66 $58.40 $58.40 $54.15 31,580
2020-02-10 $57.93 $58.22 $57.93 $58.16 $53.93 26,364
2020-02-07 $58.37 $58.37 $58.17 $58.19 $53.96 49,235
2020-02-06 $58.72 $58.81 $58.61 $58.76 $54.49 37,461
2020-02-05 $58.43 $58.53 $58.18 $58.41 $54.16 69,423
2020-02-04 $57.87 $58.07 $57.84 $57.91 $53.70 111,290
2020-02-03 $57.08 $57.37 $57.05 $57.06 $52.91 176,968
2020-01-31 $57.14 $57.14 $56.55 $56.65 $52.53 44,282
2020-01-30 $57.38 $57.83 $57.20 $57.78 $53.58 26,016
2020-01-29 $58.03 $58.11 $57.87 $57.87 $53.66 40,453
2020-01-28 $57.77 $58.10 $57.64 $58.00 $53.78 44,760
2020-01-27 $57.75 $57.86 $57.53 $57.62 $53.43 74,688
2020-01-24 $59.23 $59.23 $58.70 $58.84 $54.56 29,774
2020-01-23 $59.08 $59.28 $58.87 $59.14 $54.84 29,700
2020-01-22 $59.25 $59.39 $59.06 $59.18 $54.88 34,182
2020-01-21 $59.11 $59.21 $58.89 $58.98 $54.69 37,276
2020-01-17 $59.40 $59.47 $59.30 $59.45 $55.13 54,476
2020-01-16 $59.29 $59.45 $59.27 $59.37 $55.06 51,048
2020-01-15 $59.13 $59.28 $59.10 $59.14 $54.84 47,582
2020-01-14 $59.11 $59.40 $59.11 $59.36 $55.04 79,836
2020-01-13 $58.93 $59.31 $58.90 $59.23 $54.92 30,365
2020-01-10 $59.08 $59.13 $58.79 $58.91 $54.63 34,156
2020-01-09 $58.91 $59.07 $58.83 $59.07 $54.78 25,925
2020-01-08 $58.58 $58.91 $58.51 $58.68 $54.41 48,755
2020-01-07 $58.83 $58.83 $58.59 $58.62 $54.36 99,273
2020-01-06 $58.32 $58.63 $58.29 $58.54 $54.28 50,252
2020-01-03 $58.33 $58.75 $58.32 $58.34 $54.10 98,107
2020-01-02 $58.86 $59.07 $58.78 $59.02 $54.73 163,973
2019-12-31 $58.15 $58.41 $58.11 $58.41 $54.16 66,361
2019-12-30 $58.81 $58.81 $58.25 $58.25 $54.02 99,704
2019-12-27 $58.69 $58.76 $58.55 $58.60 $54.34 106,211
2019-12-26 $58.42 $58.70 $58.42 $58.57 $54.31 61,836
2019-12-24 $58.33 $58.48 $58.33 $58.41 $54.16 17,649
2019-12-23 $58.36 $58.57 $58.36 $58.52 $54.27 72,631
2019-12-20 $58.56 $58.71 $58.47 $58.56 $54.30 42,465
2019-12-19 $58.44 $58.61 $58.41 $58.50 $54.25 37,843
2019-12-18 $58.51 $58.62 $58.48 $58.56 $54.30 68,798
2019-12-17 $58.73 $58.87 $58.67 $58.72 $54.45 56,860
2019-12-16 $58.75 $58.96 $58.75 $58.82 $54.54 59,009
2019-12-13 $59.48 $59.81 $59.45 $59.70 $54.30 49,321
2019-12-12 $59.12 $59.63 $59.06 $59.59 $54.20 63,335
2019-12-11 $59.01 $59.39 $59.01 $59.25 $53.89 38,574
2019-12-10 $59.10 $59.20 $58.98 $58.98 $53.64 40,963
2019-12-09 $59.26 $59.41 $59.11 $59.11 $53.76 32,957
2019-12-06 $59.30 $59.50 $59.30 $59.42 $54.04 79,374
2019-12-05 $58.97 $58.97 $58.75 $58.77 $53.45 599,634
2019-12-04 $58.82 $59.00 $58.75 $59.00 $53.66 237,725
2019-12-03 $58.05 $58.42 $57.93 $58.39 $53.11 46,144
2019-12-02 $58.69 $58.69 $58.26 $58.46 $53.17 52,340
2019-11-29 $58.50 $58.76 $58.50 $58.65 $53.35 143,299
2019-11-27 $59.05 $59.05 $59.05 $59.05 $53.71 39,342
2019-11-26 $58.97 $59.05 $58.85 $59.05 $53.71 29,861
2019-11-25 $58.92 $59.13 $58.92 $59.03 $53.69 25,931
2019-11-22 $58.59 $58.68 $58.50 $58.60 $53.30 45,533
2019-11-21 $58.60 $58.62 $58.33 $58.54 $53.24 23,918
2019-11-20 $58.70 $58.80 $58.36 $58.55 $53.25 37,032
2019-11-19 $59.02 $59.02 $58.76 $58.91 $53.58 184,017
2019-11-18 $58.71 $59.01 $58.67 $58.90 $53.57 142,449
2019-11-15 $58.62 $58.81 $58.62 $58.76 $53.44 22,250
2019-11-14 $58.23 $58.50 $58.23 $58.39 $53.11 23,586
2019-11-13 $58.42 $58.76 $58.42 $58.61 $53.31 23,890
2019-11-12 $58.94 $59.11 $58.89 $59.01 $53.67 27,603
2019-11-11 $58.79 $59.06 $58.79 $58.92 $53.59 12,577
2019-11-08 $59.00 $59.13 $58.92 $59.12 $53.77 23,638
2019-11-07 $59.37 $59.45 $59.28 $59.33 $53.96 34,178
2019-11-06 $58.91 $58.96 $58.79 $58.92 $53.59 30,475
2019-11-05 $59.07 $59.11 $58.88 $58.92 $53.59 88,060
2019-11-04 $58.94 $59.06 $58.89 $59.00 $53.66 30,169
2019-11-01 $58.52 $58.72 $58.47 $58.69 $53.38 23,182
2019-10-31 $58.04 $58.04 $57.79 $57.96 $52.72 28,058
2019-10-30 $57.89 $58.08 $57.71 $58.08 $52.82 41,178
2019-10-29 $57.81 $58.00 $57.80 $57.94 $52.70 93,936
2019-10-28 $57.70 $57.88 $57.70 $57.88 $52.64 33,735
2019-10-25 $57.54 $57.74 $57.45 $57.69 $52.47 42,971
2019-10-24 $57.54 $57.62 $57.40 $57.56 $52.35 30,726
2019-10-23 $57.35 $57.56 $57.32 $57.54 $52.33 43,531
2019-10-22 $57.37 $57.53 $57.27 $57.32 $52.13 33,742
2019-10-21 $57.12 $57.31 $57.12 $57.31 $52.12 41,671
2019-10-18 $56.76 $56.87 $56.72 $56.86 $51.72 42,527
2019-10-17 $57.00 $57.10 $56.79 $56.90 $51.75 58,880
2019-10-16 $56.84 $57.06 $56.84 $57.04 $51.88 44,542
2019-10-15 $56.71 $57.13 $56.67 $57.01 $51.85 31,099
2019-10-14 $56.35 $56.44 $56.32 $56.38 $51.28 15,147
2019-10-11 $56.36 $56.79 $56.36 $56.57 $51.45 102,209
2019-10-10 $55.58 $55.97 $55.58 $55.91 $50.85 48,015
2019-10-09 $55.77 $55.87 $55.68 $55.85 $50.80 28,542
2019-10-08 $55.66 $55.74 $55.41 $55.46 $50.44 30,730
2019-10-07 $55.78 $56.01 $55.72 $55.79 $50.74 24,554
2019-10-04 $55.53 $56.03 $55.53 $56.03 $50.96 30,866
2019-10-03 $55.16 $55.59 $55.08 $55.54 $50.51 883,290
2019-10-02 $55.59 $55.59 $55.08 $55.17 $50.18 36,541
2019-10-01 $56.15 $56.20 $55.79 $55.83 $50.78 38,381
2019-09-30 $55.97 $56.27 $55.95 $56.20 $51.11 56,794
2019-09-27 $56.34 $56.34 $55.90 $56.01 $50.94 144,662
2019-09-26 $56.84 $56.84 $56.54 $56.63 $51.51 58,962
2019-09-25 $56.38 $56.69 $56.31 $56.65 $51.52 46,408
2019-09-24 $56.93 $56.93 $56.46 $56.52 $51.41 33,002
2019-09-23 $56.34 $56.54 $56.28 $56.48 $51.37 34,451
2019-09-20 $56.66 $56.77 $56.49 $56.50 $51.39 37,742
2019-09-19 $56.76 $56.91 $56.67 $56.71 $51.58 27,430
2019-09-18 $56.36 $56.47 $56.08 $56.47 $51.36 32,982
2019-09-17 $56.37 $56.72 $56.33 $56.70 $51.57 93,049
2019-09-16 $56.57 $56.65 $56.49 $56.49 $51.38 30,200
2019-09-13 $56.68 $56.93 $56.67 $56.79 $51.65 25,066
2019-09-12 $56.27 $56.40 $56.13 $56.31 $51.21 23,124
2019-09-11 $55.90 $56.04 $55.90 $56.04 $50.97 36,367
2019-09-10 $55.42 $55.63 $55.42 $55.55 $50.52 34,200
2019-09-09 $55.55 $55.56 $55.42 $55.53 $50.51 33,132
2019-09-06 $55.24 $55.35 $55.12 $55.12 $50.13 242,433
2019-09-05 $54.93 $55.17 $54.93 $54.95 $49.98 59,074
2019-09-04 $54.49 $54.62 $54.44 $54.62 $49.68 35,157
2019-09-03 $54.00 $54.07 $53.84 $54.00 $49.11 368,923
2019-08-30 $54.30 $54.31 $53.96 $54.22 $49.31 25,887
2019-08-29 $54.04 $54.05 $53.84 $53.94 $49.06 43,734
2019-08-28 $53.56 $53.78 $53.50 $53.59 $48.74 70,602
2019-08-27 $53.81 $53.88 $53.56 $53.58 $48.73 39,602
2019-08-26 $53.74 $53.84 $53.57 $53.63 $48.78 38,886
2019-08-23 $53.53 $53.85 $53.12 $53.15 $48.34 25,334
2019-08-22 $53.81 $53.89 $53.54 $53.72 $48.86 69,361
2019-08-21 $53.99 $54.05 $53.88 $53.88 $49.00 45,297
2019-08-20 $53.94 $53.94 $53.76 $53.79 $48.92 28,380
2019-08-19 $53.91 $53.98 $53.80 $53.88 $49.00 56,408
2019-08-16 $53.38 $53.70 $53.37 $53.57 $48.72 109,440
2019-08-15 $53.09 $53.22 $52.90 $53.07 $48.27 42,645
2019-08-14 $53.03 $53.14 $52.67 $52.67 $47.90 152,249
2019-08-13 $53.36 $54.06 $53.36 $53.98 $49.10 35,746
2019-08-12 $53.60 $53.69 $53.28 $53.31 $48.49 32,753
2019-08-09 $54.14 $54.14 $53.79 $53.91 $49.03 46,178
2019-08-08 $53.98 $54.48 $53.93 $54.38 $49.46 44,612
2019-08-07 $53.53 $54.03 $53.32 $53.94 $49.06 59,580
2019-08-06 $53.58 $53.69 $53.17 $53.59 $48.74 154,332
2019-08-05 $53.81 $53.81 $53.01 $53.25 $48.43 136,334
2019-08-02 $54.85 $54.88 $54.54 $54.78 $49.82 76,873
2019-08-01 $55.40 $55.95 $54.91 $54.99 $50.02 72,046
2019-07-31 $55.66 $55.80 $55.03 $55.37 $50.36 90,689
2019-07-30 $55.72 $55.72 $55.52 $55.57 $50.54 67,317
2019-07-29 $55.99 $55.99 $55.86 $55.94 $50.88 23,666
2019-07-26 $55.99 $56.09 $55.95 $56.04 $50.97 38,063
2019-07-25 $56.33 $56.33 $55.94 $55.98 $50.91 27,396
2019-07-24 $56.46 $56.51 $56.35 $56.44 $51.34 35,405
2019-07-23 $56.42 $56.49 $56.27 $56.49 $51.38 23,774
2019-07-22 $56.10 $56.17 $55.95 $56.12 $51.04 29,019
2019-07-19 $56.31 $56.33 $56.09 $56.11 $51.03 22,205
2019-07-18 $55.45 $55.97 $55.24 $55.92 $50.86 39,965
2019-07-17 $56.01 $56.11 $55.93 $55.93 $50.87 55,478
2019-07-16 $56.07 $56.13 $55.93 $55.96 $50.90 32,283
2019-07-15 $56.27 $56.36 $56.17 $56.22 $51.13 34,233
2019-07-12 $56.17 $56.25 $56.07 $56.20 $51.11 32,439
2019-07-11 $56.24 $56.24 $56.04 $56.11 $51.03 56,436
2019-07-10 $56.06 $56.17 $55.99 $56.07 $51.00 24,740
2019-07-09 $55.66 $55.77 $55.66 $55.74 $50.70 30,071
2019-07-08 $56.20 $56.24 $56.01 $56.19 $51.11 48,869
2019-07-05 $56.50 $56.58 $56.19 $56.53 $51.42 93,511
2019-07-03 $56.59 $56.83 $56.58 $56.79 $51.65 57,749
2019-07-02 $56.36 $56.49 $56.32 $56.47 $51.36 39,537
2019-07-01 $56.38 $56.42 $56.07 $56.18 $51.10 68,776
2019-06-28 $55.72 $55.73 $55.59 $55.67 $50.63 39,277
2019-06-27 $55.43 $55.60 $55.43 $55.51 $50.49 56,116
2019-06-26 $55.38 $55.49 $55.12 $55.13 $50.14 164,857
2019-06-25 $55.55 $55.58 $55.24 $55.25 $50.25 101,205
2019-06-24 $55.49 $55.57 $55.44 $55.47 $50.45 37,506
2019-06-21 $55.41 $55.56 $55.39 $55.44 $50.42 40,038
2019-06-20 $55.91 $55.94 $55.64 $55.79 $50.74 54,568
2019-06-19 $55.06 $55.39 $55.02 $55.30 $50.30 61,852
2019-06-18 $54.37 $54.86 $54.37 $54.77 $49.81 54,483
2019-06-17 $54.29 $54.33 $54.16 $54.16 $49.26 105,725
2019-06-14 $55.09 $55.09 $54.92 $55.02 $49.29 31,836
2019-06-13 $55.37 $55.37 $55.15 $55.25 $49.50 23,406
2019-06-12 $55.53 $55.58 $55.28 $55.32 $49.56 29,513
2019-06-11 $55.99 $55.99 $55.79 $55.88 $50.06 30,980
2019-06-10 $55.58 $55.76 $55.58 $55.61 $49.82 24,698
2019-06-07 $55.08 $55.41 $55.08 $55.40 $49.63 29,173
2019-06-06 $54.65 $54.86 $54.61 $54.78 $49.08 47,915
2019-06-05 $54.79 $54.79 $54.50 $54.61 $48.93 127,515
2019-06-04 $54.05 $54.61 $54.02 $54.60 $48.92 42,745
2019-06-03 $53.87 $54.02 $53.71 $53.86 $48.26 47,574
2019-05-31 $53.61 $53.91 $53.40 $53.84 $48.24 43,341
2019-05-30 $54.19 $54.24 $54.07 $54.19 $48.55 29,605
2019-05-29 $54.23 $54.38 $54.04 $54.18 $48.54 45,783
2019-05-28 $54.79 $54.87 $54.36 $54.41 $48.75 32,031
2019-05-24 $54.73 $54.73 $54.52 $54.68 $48.99 37,367
2019-05-23 $54.15 $54.21 $54.00 $54.12 $48.49 32,689
2019-05-22 $54.46 $54.58 $54.42 $54.47 $48.80 25,391
2019-05-21 $54.59 $54.80 $54.52 $54.80 $49.10 54,859
2019-05-20 $54.56 $54.56 $54.35 $54.40 $48.74 31,765
2019-05-17 $54.60 $54.74 $54.45 $54.45 $48.78 43,336
2019-05-16 $54.74 $55.03 $54.73 $54.75 $49.05 35,674
2019-05-15 $54.16 $54.62 $54.10 $54.54 $48.86 30,847
2019-05-14 $54.28 $54.49 $54.26 $54.42 $48.76 139,759
2019-05-13 $54.10 $54.12 $53.77 $53.80 $48.20 38,432
2019-05-10 $54.73 $55.10 $54.37 $55.08 $49.35 69,414
2019-05-09 $54.27 $54.72 $54.11 $54.71 $49.02 70,995
2019-05-08 $54.89 $55.13 $54.84 $54.98 $49.26 51,670
2019-05-07 $55.79 $55.79 $55.09 $55.28 $49.53 86,149
2019-05-06 $55.69 $56.14 $55.63 $56.13 $50.29 37,470
2019-05-03 $56.40 $56.84 $56.40 $56.76 $50.85 38,718
2019-05-02 $56.18 $56.38 $56.04 $56.12 $50.28 42,995
2019-05-01 $56.38 $56.64 $56.13 $56.14 $50.30 33,313
2019-04-30 $56.41 $56.50 $56.22 $56.30 $50.44 36,090
2019-04-29 $56.37 $56.59 $56.36 $56.52 $50.64 34,637
2019-04-26 $56.18 $56.40 $56.18 $56.40 $50.53 56,746
2019-04-25 $56.02 $56.10 $55.88 $56.03 $50.20 31,628
2019-04-24 $56.01 $56.05 $55.81 $55.91 $50.09 63,867
2019-04-23 $56.18 $56.49 $56.18 $56.47 $50.59 29,196
2019-04-22 $56.02 $56.18 $56.02 $56.13 $50.29 40,144
2019-04-18 $56.34 $56.43 $56.23 $56.37 $50.50 26,167
2019-04-17 $56.59 $56.59 $56.27 $56.32 $50.46 48,701
2019-04-16 $56.41 $56.46 $56.31 $56.32 $50.46 62,889
2019-04-15 $56.22 $56.22 $56.08 $56.09 $50.25 56,301
2019-04-12 $56.16 $56.20 $56.07 $56.17 $50.32 33,811
2019-04-11 $55.89 $55.89 $55.69 $55.76 $49.96 24,159
2019-04-10 $55.98 $56.08 $55.96 $56.07 $50.24 36,231
2019-04-09 $56.05 $56.06 $55.88 $55.92 $50.10 143,906
2019-04-08 $56.15 $56.25 $56.06 $56.22 $50.37 99,177
2019-04-05 $56.15 $56.33 $56.15 $56.32 $50.46 32,137
2019-04-04 $56.12 $56.30 $56.12 $56.20 $50.35 91,115
2019-04-03 $56.50 $56.58 $56.29 $56.42 $50.55 297,188
2019-04-02 $56.06 $56.09 $55.95 $56.03 $50.20 114,892
2019-04-01 $56.20 $56.33 $56.05 $56.32 $50.46 102,445
2019-03-29 $55.54 $55.69 $55.37 $55.63 $49.84 363,958
2019-03-28 $55.24 $55.43 $55.19 $55.42 $49.65 43,505
2019-03-27 $55.46 $55.50 $55.02 $55.19 $49.45 43,464
2019-03-26 $55.59 $55.68 $55.36 $55.49 $49.72 30,692
2019-03-25 $54.68 $54.95 $54.58 $54.95 $49.23 40,673
2019-03-22 $55.30 $55.35 $54.86 $54.90 $49.19 52,989
2019-03-21 $55.28 $55.57 $55.22 $55.56 $49.78 36,989
2019-03-20 $55.10 $55.52 $54.92 $55.27 $49.52 49,722
2019-03-19 $55.39 $55.49 $55.20 $55.31 $49.55 30,441
2019-03-18 $55.11 $55.30 $55.11 $55.26 $49.51 49,781
2019-03-15 $54.83 $55.14 $54.83 $55.05 $49.32 36,012
2019-03-14 $54.49 $54.65 $54.42 $54.55 $48.87 289,175
2019-03-13 $54.73 $55.13 $54.73 $54.99 $49.27 26,866
2019-03-12 $54.84 $54.99 $54.80 $54.81 $49.11 21,062
2019-03-11 $54.31 $54.81 $54.31 $54.81 $49.11 26,277
2019-03-08 $53.87 $54.16 $53.87 $54.16 $48.52 76,316
2019-03-07 $54.77 $54.77 $54.31 $54.33 $48.68 30,773
2019-03-06 $55.14 $55.14 $54.92 $54.96 $49.24 29,669
2019-03-05 $55.03 $55.28 $54.99 $55.16 $49.42 108,339
2019-03-04 $55.28 $55.33 $54.87 $55.05 $49.32 76,128
2019-03-01 $55.12 $55.26 $54.96 $55.18 $49.44 30,729
2019-02-28 $55.11 $55.16 $54.97 $54.97 $49.25 34,734
2019-02-27 $55.46 $55.50 $55.30 $55.36 $49.60 33,712
2019-02-26 $55.46 $55.83 $55.46 $55.70 $49.90 67,144
2019-02-25 $55.68 $55.81 $55.52 $55.52 $49.74 45,931
2019-02-22 $55.19 $55.40 $55.19 $55.27 $49.52 20,880
2019-02-21 $55.06 $55.10 $54.89 $55.04 $49.31 39,041
2019-02-20 $55.18 $55.37 $55.12 $55.14 $49.40 39,802
2019-02-19 $54.81 $55.21 $54.81 $55.08 $49.35 57,141
2019-02-15 $54.54 $54.90 $54.54 $54.89 $49.18 54,076
2019-02-14 $54.20 $54.42 $54.11 $54.24 $48.60 31,517
2019-02-13 $54.43 $54.62 $54.27 $54.32 $48.67 67,513
2019-02-12 $54.09 $54.28 $54.06 $54.18 $48.54 309,808
2019-02-11 $53.46 $53.62 $53.20 $53.37 $47.82 389,210
2019-02-08 $53.19 $53.49 $53.10 $53.49 $47.92 85,761
2019-02-07 $53.93 $53.97 $53.56 $53.71 $48.12 77,438
2019-02-06 $54.53 $54.53 $54.20 $54.22 $48.58 69,933
2019-02-05 $54.69 $54.81 $54.67 $54.71 $49.02 115,835
2019-02-04 $54.12 $54.45 $54.12 $54.37 $48.71 86,158
2019-02-01 $54.15 $54.24 $54.02 $54.12 $48.49 98,574
2019-01-31 $54.26 $54.45 $54.22 $54.37 $48.71 166,802
2019-01-30 $53.82 $54.53 $53.71 $54.30 $48.65 119,536
2019-01-29 $53.80 $53.86 $53.63 $53.68 $48.09 58,868
2019-01-28 $53.53 $53.58 $53.38 $53.55 $47.98 77,485
2019-01-25 $53.88 $54.01 $53.84 $53.93 $48.32 35,510
2019-01-24 $53.21 $53.35 $53.11 $53.30 $47.75 67,718
2019-01-23 $53.37 $53.37 $52.82 $52.98 $47.47 28,747
2019-01-22 $53.48 $53.48 $52.82 $53.05 $47.53 50,297
2019-01-18 $53.86 $54.06 $53.79 $53.97 $48.35 85,503
2019-01-17 $52.93 $53.56 $52.93 $53.40 $47.84 44,066
2019-01-16 $53.21 $53.47 $53.21 $53.33 $47.78 58,707
2019-01-15 $53.06 $53.29 $52.94 $53.21 $47.67 100,135
2019-01-14 $52.48 $52.80 $52.48 $52.68 $47.20 59,542
2019-01-11 $52.74 $52.92 $52.65 $52.86 $47.36 291,990
2019-01-10 $52.85 $53.31 $52.83 $53.27 $47.73 187,450
2019-01-09 $52.70 $53.12 $52.70 $53.06 $47.54 164,065
2019-01-08 $52.66 $52.68 $52.33 $52.56 $47.09 120,727
2019-01-07 $52.14 $52.61 $52.05 $52.14 $46.71 441,436
2019-01-04 $51.14 $52.26 $51.14 $52.14 $46.71 153,549
2019-01-03 $50.75 $50.85 $50.27 $50.50 $45.24 214,110
2019-01-02 $50.07 $50.92 $50.07 $50.88 $45.59 209,294
2018-12-31 $50.88 $51.07 $50.49 $50.62 $45.35 230,059
2018-12-28 $50.92 $51.02 $50.57 $50.73 $45.45 323,392
2018-12-27 $49.88 $50.65 $49.56 $50.58 $45.32 296,756
2018-12-26 $49.45 $50.31 $49.12 $50.18 $44.96 205,948
2018-12-24 $49.30 $49.57 $48.92 $49.08 $43.97 124,690
2018-12-21 $49.89 $50.30 $49.38 $49.40 $44.26 749,826
2018-12-20 $50.87 $51.02 $50.42 $50.76 $45.48 179,172
2018-12-19 $51.76 $52.23 $50.92 $51.10 $45.78 106,981
2018-12-18 $51.98 $52.10 $51.60 $51.85 $46.45 90,862
2018-12-17 $52.90 $53.00 $52.29 $52.42 $46.27 76,403
2018-12-14 $52.85 $53.06 $52.76 $52.83 $46.63 444,719
2018-12-13 $53.56 $53.67 $53.32 $53.36 $47.10 67,664
2018-12-12 $53.64 $53.90 $53.47 $53.49 $47.22 111,027
2018-12-11 $53.11 $53.26 $52.56 $52.85 $46.65 299,564
2018-12-10 $52.90 $53.10 $52.33 $52.90 $46.70 64,659
2018-12-07 $53.79 $54.05 $53.20 $53.42 $47.16 177,057
2018-12-06 $53.26 $53.89 $52.79 $53.87 $47.55 257,462
2018-12-04 $55.24 $55.24 $53.90 $53.97 $47.64 123,125
2018-12-03 $55.80 $55.83 $55.47 $55.65 $49.12 49,854
2018-11-30 $54.69 $54.93 $54.69 $54.88 $48.44 36,326
2018-11-29 $54.88 $55.06 $54.74 $54.89 $48.45 43,590
2018-11-28 $54.48 $55.21 $54.27 $55.16 $48.69 222,749
2018-11-27 $54.24 $54.36 $54.08 $54.27 $47.91 49,039
2018-11-26 $54.36 $54.45 $54.17 $54.45 $48.06 59,049
2018-11-23 $53.60 $53.87 $53.60 $53.63 $47.34 16,175
2018-11-21 $53.88 $54.06 $53.78 $53.80 $47.49 69,169
2018-11-20 $53.35 $53.51 $52.98 $53.07 $46.85 72,395
2018-11-19 $54.38 $54.38 $53.87 $53.98 $47.65 27,522
2018-11-16 $53.91 $54.46 $53.91 $54.34 $47.97 35,560
2018-11-15 $53.85 $54.39 $53.64 $54.22 $47.86 59,263
2018-11-14 $54.08 $54.11 $53.59 $53.76 $47.46 42,992
2018-11-13 $53.86 $54.29 $53.71 $53.93 $47.61 62,881
2018-11-12 $54.49 $54.49 $53.84 $53.84 $47.53 41,043
2018-11-09 $54.56 $54.59 $54.33 $54.50 $48.11 50,637
2018-11-08 $55.23 $55.34 $54.90 $55.07 $48.61 61,321
2018-11-07 $55.13 $55.55 $55.04 $55.55 $49.04 38,151
2018-11-06 $54.56 $54.83 $54.55 $54.83 $48.40 59,660
2018-11-05 $54.40 $54.42 $54.15 $54.29 $47.92 123,161
2018-11-02 $54.67 $54.72 $54.01 $54.31 $47.94 49,417
2018-11-01 $53.77 $54.10 $53.77 $54.06 $47.72 47,473
2018-10-31 $53.70 $53.91 $53.61 $53.77 $47.46 46,502
2018-10-30 $52.72 $53.36 $52.67 $53.36 $47.10 85,879
2018-10-29 $53.15 $53.30 $51.91 $52.42 $46.27 82,098
2018-10-26 $52.73 $53.16 $52.14 $52.80 $46.61 89,459
2018-10-25 $53.13 $53.66 $53.06 $53.48 $47.21 45,408
2018-10-24 $54.08 $54.08 $52.87 $52.87 $46.67 118,034
2018-10-23 $53.97 $54.62 $53.71 $54.51 $48.12 85,914
2018-10-22 $55.39 $55.39 $54.94 $55.14 $48.67 41,435
2018-10-19 $55.51 $55.70 $55.19 $55.30 $48.82 44,226
2018-10-18 $55.67 $55.73 $54.87 $55.11 $48.65 49,295
2018-10-17 $55.98 $56.04 $55.65 $55.93 $49.37 67,402
2018-10-16 $55.55 $56.04 $55.54 $55.97 $49.41 68,773
2018-10-15 $54.95 $55.36 $54.85 $55.19 $48.72 74,662
2018-10-12 $55.25 $55.37 $54.66 $55.30 $48.82 67,724
2018-10-11 $55.58 $55.84 $54.57 $55.06 $48.60 74,636
2018-10-10 $57.14 $57.14 $55.89 $55.91 $49.35 86,490
2018-10-09 $56.91 $57.25 $56.90 $57.25 $50.54 36,007
2018-10-08 $57.36 $57.62 $57.20 $57.62 $50.86 27,653
2018-10-05 $57.70 $57.82 $57.24 $57.57 $50.82 35,993
2018-10-04 $57.94 $57.99 $57.36 $57.69 $50.92 53,917
2018-10-03 $58.49 $58.54 $58.22 $58.30 $51.46 60,734
2018-10-02 $58.58 $58.86 $58.58 $58.71 $51.83 88,837
2018-10-01 $58.98 $59.31 $58.98 $59.12 $52.19 51,327
2018-09-28 $58.84 $59.06 $58.77 $58.86 $51.96 30,361
2018-09-27 $58.87 $59.20 $58.87 $59.01 $52.09 41,948
2018-09-26 $59.14 $59.44 $59.14 $59.17 $52.23 94,591
2018-09-25 $59.17 $59.17 $58.95 $58.98 $52.06 34,434
2018-09-24 $58.75 $58.75 $58.58 $58.62 $51.75 112,929
2018-09-21 $58.79 $58.98 $58.79 $58.92 $52.01 25,391
2018-09-20 $58.77 $58.87 $58.65 $58.76 $51.87 37,982
2018-09-19 $58.51 $58.71 $58.51 $58.65 $51.77 42,783
2018-09-18 $58.00 $58.45 $58.00 $58.34 $51.50 28,397
2018-09-17 $57.46 $57.52 $57.27 $57.27 $50.55 24,827
2018-09-14 $57.29 $57.31 $57.10 $57.20 $50.49 19,274
2018-09-13 $56.95 $56.96 $56.68 $56.78 $50.12 34,177
2018-09-12 $56.05 $56.42 $56.02 $56.35 $49.74 44,976
2018-09-11 $55.93 $56.15 $55.88 $56.10 $49.52 38,409
2018-09-10 $56.13 $56.17 $56.01 $56.06 $49.49 38,322
2018-09-07 $56.03 $56.11 $55.81 $56.01 $49.44 35,220
2018-09-06 $56.45 $56.51 $56.20 $56.48 $49.86 67,669
2018-09-05 $56.66 $56.66 $56.40 $56.56 $49.93 49,288
2018-09-04 $57.20 $57.22 $57.03 $57.19 $50.48 34,800
2018-08-31 $57.81 $57.98 $57.63 $57.83 $51.05 119,948
2018-08-30 $57.93 $58.04 $57.77 $57.85 $51.07 34,505
2018-08-29 $58.20 $58.40 $58.18 $58.38 $51.53 53,622
2018-08-28 $58.13 $58.19 $58.00 $58.02 $51.22 43,527
2018-08-27 $57.92 $58.18 $57.92 $58.18 $51.36 24,899
2018-08-24 $57.25 $57.42 $57.20 $57.41 $50.68 44,788
2018-08-23 $57.24 $57.27 $57.08 $57.16 $50.46 57,336
2018-08-22 $57.49 $57.60 $57.47 $57.56 $50.81 19,711
2018-08-21 $57.32 $57.45 $57.27 $57.33 $50.61 57,686
2018-08-20 $57.27 $57.37 $57.20 $57.33 $50.61 56,453
2018-08-17 $56.93 $57.40 $56.82 $57.13 $50.43 25,307
2018-08-16 $56.76 $57.10 $56.76 $56.90 $50.23 71,437
2018-08-15 $56.62 $56.70 $56.35 $56.53 $49.90 42,848
2018-08-14 $57.11 $57.23 $57.04 $57.18 $50.48 33,342
2018-08-13 $57.15 $57.30 $56.93 $56.99 $50.31 26,961
2018-08-10 $57.46 $57.50 $57.30 $57.39 $50.66 75,737
2018-08-09 $58.33 $58.46 $58.25 $58.25 $51.42 19,356
2018-08-08 $58.27 $58.45 $58.22 $58.33 $51.49 42,730
2018-08-07 $58.37 $58.50 $58.28 $58.33 $51.49 34,147
2018-08-06 $57.80 $57.97 $57.68 $57.95 $51.15 255,520
2018-08-03 $57.89 $58.13 $57.89 $58.13 $51.31 39,038
2018-08-02 $58.00 $58.22 $57.90 $58.20 $51.38 29,700
2018-08-01 $58.64 $58.73 $58.36 $58.45 $51.60 47,434
2018-07-31 $58.51 $58.67 $58.32 $58.51 $51.65 61,168
2018-07-30 $58.95 $58.95 $58.65 $58.69 $51.81 658,680
2018-07-27 $59.15 $59.27 $58.93 $59.09 $52.16 67,291
2018-07-26 $58.91 $59.00 $58.88 $58.92 $52.01 27,201
2018-07-25 $58.63 $59.14 $58.46 $59.02 $52.10 75,764
2018-07-24 $58.51 $58.78 $58.38 $58.43 $51.58 99,504
2018-07-23 $58.13 $58.16 $58.02 $58.16 $51.34 39,649
2018-07-20 $57.74 $58.10 $57.74 $57.96 $51.16 27,385
2018-07-19 $57.59 $57.85 $57.54 $57.74 $50.97 62,103
2018-07-18 $57.73 $57.93 $57.69 $57.91 $51.12 61,203
2018-07-17 $57.60 $57.92 $57.60 $57.86 $51.07 87,774
2018-07-16 $57.63 $57.69 $57.50 $57.55 $50.80 70,287
2018-07-13 $57.40 $57.62 $57.40 $57.55 $50.80 52,949
2018-07-12 $57.16 $57.26 $57.10 $57.22 $50.51 34,435
2018-07-11 $57.36 $57.39 $56.85 $57.03 $50.34 75,027
2018-07-10 $57.79 $57.90 $57.75 $57.82 $51.04 42,020
2018-07-09 $57.91 $58.11 $57.81 $58.06 $51.25 195,957
2018-07-06 $57.00 $57.44 $57.00 $57.36 $50.63 96,148
2018-07-05 $56.87 $57.00 $56.75 $56.79 $50.13 148,734
2018-07-03 $57.17 $57.17 $56.84 $56.84 $50.17 84,256
2018-07-02 $56.72 $56.87 $56.64 $56.78 $50.12 271,525
2018-06-29 $57.67 $57.86 $57.67 $57.67 $50.91 20,039
2018-06-28 $57.57 $57.81 $57.47 $57.74 $50.97 89,490
2018-06-27 $57.98 $58.16 $57.50 $57.51 $50.77 35,311
2018-06-26 $58.05 $58.14 $57.82 $58.00 $51.20 27,177
2018-06-25 $58.01 $58.01 $57.51 $57.72 $50.95 43,229
2018-06-22 $58.78 $58.80 $58.51 $58.58 $51.71 16,103
2018-06-21 $58.24 $58.42 $58.00 $58.16 $51.34 47,496
2018-06-20 $58.49 $58.50 $58.18 $58.26 $51.43 35,081
2018-06-19 $58.06 $58.18 $57.93 $58.18 $51.36 30,741
2018-06-18 $59.45 $59.59 $59.37 $59.59 $51.96 32,576
2018-06-15 $59.89 $59.89 $59.62 $59.86 $52.20 24,288
2018-06-14 $60.32 $60.32 $60.11 $60.16 $52.46 15,841
2018-06-13 $60.45 $60.51 $60.15 $60.31 $52.59 33,308
2018-06-12 $60.60 $60.60 $60.31 $60.34 $52.61 27,849
2018-06-11 $60.69 $60.87 $60.69 $60.84 $53.05 18,539
2018-06-08 $60.48 $60.63 $60.45 $60.56 $52.81 11,921
2018-06-07 $60.76 $60.79 $60.48 $60.51 $52.76 71,706
2018-06-06 $60.46 $60.62 $60.30 $60.62 $52.86 31,452
2018-06-05 $60.28 $60.31 $60.16 $60.24 $52.53 81,441
2018-06-04 $60.58 $60.58 $60.35 $60.40 $52.67 29,718
2018-06-01 $59.83 $60.05 $59.83 $59.98 $52.30 36,442
2018-05-31 $59.85 $59.90 $59.55 $59.69 $52.05 37,574
2018-05-30 $59.98 $60.02 $59.62 $60.00 $52.32 28,148
2018-05-29 $59.68 $59.74 $59.31 $59.43 $51.82 28,863
2018-05-25 $59.95 $60.08 $59.89 $59.99 $52.31 29,077
2018-05-24 $60.22 $60.22 $59.74 $60.18 $52.47 125,094
2018-05-23 $60.20 $60.39 $60.13 $60.37 $52.64 58,396
2018-05-22 $60.87 $60.88 $60.61 $60.68 $52.91 26,766
2018-05-21 $60.74 $60.87 $60.71 $60.81 $53.02 19,598
2018-05-18 $60.61 $60.66 $60.55 $60.55 $52.80 13,847
2018-05-17 $60.74 $60.91 $60.64 $60.80 $53.01 28,171
2018-05-16 $60.75 $60.91 $60.66 $60.80 $53.01 26,405
2018-05-15 $60.65 $60.68 $60.45 $60.58 $52.82 47,184
2018-05-14 $61.24 $61.34 $61.12 $61.24 $53.40 31,588
2018-05-11 $60.94 $60.99 $60.88 $60.93 $53.13 19,433
2018-05-10 $60.38 $60.64 $60.36 $60.59 $52.83 29,668
2018-05-09 $59.82 $60.11 $59.82 $60.10 $52.40 41,104
2018-05-08 $60.23 $60.40 $60.23 $60.40 $52.67 21,967
2018-05-07 $60.14 $60.36 $60.14 $60.30 $52.58 18,027
2018-05-04 $59.66 $60.41 $59.66 $60.34 $52.61 30,332
2018-05-03 $59.90 $60.17 $59.60 $59.94 $52.27 46,406
2018-05-02 $59.96 $60.27 $59.90 $59.93 $52.26 31,529
2018-05-01 $59.91 $60.06 $59.79 $60.01 $52.32 20,392
2018-04-30 $60.28 $60.41 $60.00 $60.05 $52.36 30,142
2018-04-27 $60.19 $60.27 $60.07 $60.07 $52.38 30,148
2018-04-26 $59.97 $60.20 $59.95 $60.17 $52.47 18,083
2018-04-25 $59.63 $59.84 $59.53 $59.80 $52.14 26,470
2018-04-24 $60.11 $60.13 $59.52 $59.65 $52.01 17,603
2018-04-23 $59.92 $59.92 $59.67 $59.82 $52.16 14,147
2018-04-20 $60.00 $60.02 $59.87 $59.90 $52.23 29,716
2018-04-19 $60.23 $60.27 $60.04 $60.14 $52.44 12,425
2018-04-18 $60.33 $60.52 $60.30 $60.41 $52.67 35,504
2018-04-17 $59.79 $60.15 $59.79 $60.06 $52.37 31,289
2018-04-16 $59.92 $60.04 $59.86 $59.94 $52.27 40,406
2018-04-13 $59.91 $59.91 $59.59 $59.83 $52.17 20,003
2018-04-12 $59.66 $59.97 $59.65 $59.83 $52.17 43,771
2018-04-11 $59.70 $60.07 $59.70 $59.80 $52.14 104,585
2018-04-10 $59.91 $59.97 $59.73 $59.89 $52.22 42,885
2018-04-09 $59.49 $59.84 $59.35 $59.40 $51.79 32,661
2018-04-06 $59.29 $59.47 $58.72 $58.92 $51.38 45,715
2018-04-05 $59.59 $59.82 $59.51 $59.66 $52.02 23,752
2018-04-04 $58.52 $59.48 $58.52 $59.47 $51.86 25,270
2018-04-03 $59.17 $59.36 $59.00 $59.31 $51.72 118,337
2018-04-02 $59.31 $59.35 $58.45 $58.67 $51.16 86,478
2018-03-29 $59.35 $60.07 $59.31 $59.87 $52.20 96,074
2018-03-28 $59.27 $59.46 $58.96 $59.04 $51.48 331,654
2018-03-27 $59.49 $59.69 $58.65 $58.85 $51.31 167,534
2018-03-26 $58.71 $58.97 $58.20 $58.88 $51.34 99,978
2018-03-23 $58.92 $58.92 $58.07 $58.13 $50.69 53,958
2018-03-22 $59.66 $59.75 $59.15 $59.20 $51.62 19,178
2018-03-21 $59.77 $60.19 $59.70 $59.95 $52.27 20,806
2018-03-20 $59.78 $59.93 $59.71 $59.87 $52.20 30,356
2018-03-19 $59.97 $59.98 $59.26 $59.61 $51.98 37,166
2018-03-16 $60.42 $60.61 $60.30 $60.45 $52.71 64,280
2018-03-15 $60.72 $61.06 $60.51 $60.75 $52.97 23,893
2018-03-14 $60.99 $60.99 $60.54 $60.65 $52.88 35,332
2018-03-13 $60.93 $61.08 $60.33 $60.43 $52.69 24,660
2018-03-12 $60.78 $60.78 $60.55 $60.61 $52.85 30,243
2018-03-09 $60.15 $60.58 $60.15 $60.54 $52.79 61,978
2018-03-08 $60.13 $60.22 $59.95 $60.19 $52.48 36,400
2018-03-07 $59.71 $60.05 $59.55 $59.94 $52.27 37,263
2018-03-06 $60.50 $60.53 $60.24 $60.37 $52.64 20,869
2018-03-05 $59.20 $60.04 $59.18 $59.95 $52.27 37,342
2018-03-02 $59.00 $59.74 $59.00 $59.72 $52.07 49,607
2018-03-01 $60.08 $60.35 $59.24 $59.39 $51.79 72,686
2018-02-28 $61.14 $61.23 $60.62 $60.68 $52.91 37,222
2018-02-27 $61.70 $61.84 $61.01 $61.06 $53.24 61,560
2018-02-26 $61.49 $62.01 $61.49 $62.01 $54.07 98,818
2018-02-23 $60.84 $61.24 $60.81 $61.24 $53.40 34,383
2018-02-22 $60.52 $60.85 $60.37 $60.38 $52.65 31,603
2018-02-21 $60.67 $61.14 $60.05 $60.05 $52.36 59,288
2018-02-20 $60.68 $60.85 $60.43 $60.54 $52.79 37,773
2018-02-16 $60.60 $61.08 $60.60 $60.92 $53.12 87,184
2018-02-15 $60.25 $60.34 $59.84 $60.34 $52.61 32,665
2018-02-14 $58.56 $59.95 $58.56 $59.95 $52.27 33,777
2018-02-13 $58.65 $59.12 $58.65 $59.05 $51.49 48,553
2018-02-12 $58.89 $59.54 $58.72 $59.45 $51.84 54,665
2018-02-09 $58.73 $58.76 $57.04 $58.47 $50.98 108,450
2018-02-08 $59.57 $59.57 $57.83 $57.83 $50.43 95,918
2018-02-07 $59.77 $60.20 $59.45 $59.53 $51.91 51,460
2018-02-06 $58.85 $60.50 $58.85 $60.14 $52.44 61,843
2018-02-05 $60.77 $61.11 $59.04 $59.26 $51.67 96,634
2018-02-02 $62.40 $62.40 $61.79 $61.79 $53.88 80,406
2018-02-01 $62.45 $62.80 $62.45 $62.69 $54.66 272,470
2018-01-31 $62.73 $62.75 $62.30 $62.46 $54.46 636,541
2018-01-30 $62.84 $62.87 $62.54 $62.72 $54.69 50,763
2018-01-29 $63.45 $63.52 $63.30 $63.38 $55.27 45,379
2018-01-26 $63.61 $63.99 $63.56 $63.85 $55.67 68,744
2018-01-25 $63.60 $63.65 $63.15 $63.34 $55.23 82,843
2018-01-24 $63.73 $63.74 $63.32 $63.62 $55.47 70,872
2018-01-23 $63.35 $63.52 $63.23 $63.48 $55.35 59,086
2018-01-22 $62.90 $63.16 $62.84 $63.16 $55.07 50,889
2018-01-19 $62.94 $62.94 $62.70 $62.91 $54.85 66,521
2018-01-18 $62.43 $62.61 $62.36 $62.48 $54.48 199,635
2018-01-17 $62.74 $63.09 $62.67 $62.97 $54.91 81,625
2018-01-16 $62.84 $62.90 $62.39 $62.52 $54.51 70,352
2018-01-12 $62.11 $62.60 $62.05 $62.60 $54.58 84,630
2018-01-11 $61.97 $62.30 $61.95 $62.30 $54.32 74,709
2018-01-10 $61.90 $62.00 $61.84 $61.90 $53.97 63,575
2018-01-09 $61.77 $61.82 $61.63 $61.79 $53.88 53,608
2018-01-08 $61.65 $61.79 $61.56 $61.78 $53.87 76,269
2018-01-05 $61.39 $61.57 $61.32 $61.55 $53.67 60,245
2018-01-04 $61.15 $61.37 $61.11 $61.30 $53.45 91,111
2018-01-03 $60.39 $60.84 $60.39 $60.84 $53.05 82,254
2018-01-02 $59.91 $60.14 $59.86 $60.14 $52.44 179,026
2017-12-29 $59.77 $59.87 $59.63 $59.63 $51.99 50,874
2017-12-28 $59.73 $59.73 $59.58 $59.59 $51.96 27,997
2017-12-27 $59.59 $59.69 $59.52 $59.61 $51.98 68,468
2017-12-26 $59.53 $59.53 $59.40 $59.46 $51.85 34,153
2017-12-22 $59.41 $59.53 $59.29 $59.53 $51.91 49,417
2017-12-21 $59.28 $59.41 $59.24 $59.27 $51.68 57,814
2017-12-20 $59.21 $59.21 $59.01 $59.09 $51.52 30,327
2017-12-19 $59.21 $59.21 $58.89 $59.03 $51.47 100,081
2017-12-18 $60.49 $60.63 $60.45 $60.57 $51.81 50,225
2017-12-15 $59.93 $60.09 $59.88 $59.88 $51.22 65,482
2017-12-14 $60.07 $60.08 $59.89 $59.99 $51.32 66,748
2017-12-13 $60.01 $60.31 $59.99 $60.23 $51.52 42,635
2017-12-12 $59.72 $59.87 $59.65 $59.83 $51.18 31,404
2017-12-11 $59.56 $59.68 $59.56 $59.64 $51.02 32,965
2017-12-08 $59.50 $59.50 $59.35 $59.45 $50.86 20,472
2017-12-07 $59.13 $59.36 $59.13 $59.23 $50.67 22,937
2017-12-06 $58.93 $59.09 $58.88 $58.95 $50.43 54,358
2017-12-05 $59.36 $59.47 $59.18 $59.24 $50.68 51,248
2017-12-04 $59.50 $59.52 $59.12 $59.14 $50.59 29,251
2017-12-01 $59.70 $59.76 $59.35 $59.69 $51.06 49,438
2017-11-30 $59.96 $60.05 $59.85 $59.89 $51.23 43,370
2017-11-29 $60.04 $60.04 $59.73 $59.80 $51.15 24,522
2017-11-28 $59.90 $60.06 $59.79 $60.02 $51.34 34,975
2017-11-27 $60.00 $60.02 $59.84 $59.87 $51.21 35,805
2017-11-24 $60.13 $60.13 $60.04 $60.07 $51.39 25,620
2017-11-22 $59.72 $59.77 $59.51 $59.76 $51.12 44,690
2017-11-21 $59.49 $59.63 $59.49 $59.62 $51.00 39,081
2017-11-20 $58.98 $59.13 $58.95 $59.07 $50.53 89,956
2017-11-17 $58.83 $58.89 $58.74 $58.76 $50.27 85,635
2017-11-16 $58.78 $59.12 $58.78 $59.01 $50.48 26,994
2017-11-15 $58.02 $58.39 $57.95 $58.39 $49.95 27,384
2017-11-14 $58.83 $58.83 $58.64 $58.73 $50.24 43,912
2017-11-13 $58.79 $59.11 $58.61 $59.11 $50.56 35,481
2017-11-10 $59.19 $59.29 $59.12 $59.24 $50.68 25,915
2017-11-09 $59.47 $59.56 $59.06 $59.56 $50.95 43,662
2017-11-08 $59.91 $59.94 $59.83 $59.86 $51.21 42,980
2017-11-07 $59.48 $59.50 $59.29 $59.50 $50.90 43,215
2017-11-06 $58.96 $59.16 $58.93 $59.14 $50.59 31,178
2017-11-03 $59.03 $59.09 $58.90 $59.07 $50.53 38,046
2017-11-02 $58.89 $59.10 $58.84 $59.10 $50.56 29,206
2017-11-01 $58.94 $59.07 $58.73 $58.88 $50.37 152,205
2017-10-31 $58.44 $58.63 $58.41 $58.44 $49.99 5,098,198
2017-10-30 $58.53 $58.53 $58.39 $58.48 $50.03 36,722
2017-10-27 $58.34 $58.58 $58.26 $58.58 $50.11 31,642
2017-10-26 $58.19 $58.32 $58.14 $58.20 $49.79 45,367
2017-10-25 $58.11 $58.11 $57.77 $57.86 $49.50 63,242
2017-10-24 $58.32 $58.49 $58.30 $58.42 $49.97 34,859
2017-10-23 $58.27 $58.27 $58.07 $58.13 $49.73 33,654
2017-10-20 $58.03 $58.08 $57.91 $58.06 $49.67 38,710
2017-10-19 $57.82 $58.03 $57.82 $57.96 $49.58 32,273
2017-10-18 $58.13 $58.18 $58.03 $58.17 $49.76 45,409
2017-10-17 $58.22 $58.26 $58.09 $58.26 $49.84 64,198
2017-10-16 $58.25 $58.35 $58.15 $58.26 $49.84 37,054
2017-10-13 $58.00 $58.12 $57.92 $58.12 $49.72 23,910
2017-10-12 $57.34 $57.51 $57.31 $57.38 $49.08 33,230
2017-10-11 $57.17 $57.33 $57.12 $57.26 $48.98 27,886
2017-10-10 $57.05 $57.12 $56.98 $57.03 $48.78 47,104
2017-10-09 $56.73 $56.76 $56.58 $56.59 $48.41 40,340
2017-10-06 $56.43 $56.61 $56.39 $56.61 $48.43 40,741
2017-10-05 $56.53 $56.70 $56.47 $56.68 $48.49 116,218
2017-10-04 $56.55 $56.68 $56.55 $56.66 $48.47 42,608
2017-10-03 $56.49 $56.72 $56.49 $56.69 $48.49 57,975
2017-10-02 $56.46 $56.60 $56.42 $56.55 $48.37 113,309
2017-09-29 $56.41 $56.51 $56.31 $56.49 $48.32 20,251
2017-09-28 $56.21 $56.43 $56.19 $56.39 $48.23 21,656
2017-09-27 $56.20 $56.39 $56.16 $56.34 $48.19 33,314
2017-09-26 $56.33 $56.35 $56.18 $56.31 $48.17 47,119
2017-09-25 $56.33 $56.44 $56.29 $56.42 $48.26 30,275
2017-09-22 $56.39 $56.44 $56.33 $56.44 $48.28 35,393
2017-09-21 $56.36 $56.40 $56.24 $56.30 $48.16 39,679
2017-09-20 $56.78 $56.90 $56.49 $56.63 $48.44 22,834
2017-09-19 $56.66 $56.74 $56.61 $56.67 $48.48 27,882
2017-09-18 $56.46 $56.54 $56.35 $56.49 $48.32 26,585
2017-09-15 $56.35 $56.44 $56.19 $56.41 $48.25 21,925
2017-09-14 $56.13 $56.38 $56.02 $56.38 $48.23 19,240
2017-09-13 $56.50 $56.50 $56.27 $56.37 $48.22 35,809
2017-09-12 $56.86 $56.86 $56.48 $56.58 $48.40 33,266
2017-09-11 $56.53 $56.61 $56.48 $56.53 $48.36 12,865
2017-09-08 $56.31 $56.31 $56.20 $56.23 $48.10 48,387
2017-09-07 $56.04 $56.18 $56.02 $56.10 $47.99 26,428
2017-09-06 $55.75 $55.89 $55.74 $55.78 $47.72 77,746
2017-09-05 $55.63 $55.67 $55.36 $55.54 $47.51 172,415
2017-09-01 $55.87 $56.02 $55.84 $55.94 $47.85 26,069
2017-08-31 $55.71 $55.98 $55.71 $55.91 $47.83 32,832
2017-08-30 $55.40 $55.47 $55.31 $55.46 $47.44 19,268
2017-08-29 $55.50 $55.64 $55.50 $55.52 $47.49 20,781
2017-08-28 $55.65 $55.72 $55.57 $55.66 $47.61 19,641
2017-08-25 $55.53 $55.75 $55.53 $55.64 $47.60 45,275
2017-08-24 $55.50 $55.50 $55.39 $55.43 $47.42 22,511
2017-08-23 $55.48 $55.61 $55.47 $55.60 $47.56 27,231
2017-08-22 $55.48 $55.70 $55.48 $55.61 $47.57 116,769
2017-08-21 $55.52 $55.52 $55.34 $55.41 $47.40 29,867
2017-08-18 $55.38 $55.60 $55.37 $55.47 $47.45 24,802
2017-08-17 $55.58 $55.58 $55.21 $55.22 $47.24 33,489
2017-08-16 $55.45 $55.71 $55.45 $55.67 $47.62 28,442
2017-08-15 $55.31 $55.33 $55.16 $55.28 $47.29 38,797
2017-08-14 $55.31 $55.47 $55.31 $55.42 $47.41 36,210
2017-08-11 $55.07 $55.21 $55.03 $55.06 $47.10 34,378
2017-08-10 $55.59 $55.59 $55.04 $55.12 $47.15 136,291
2017-08-09 $55.74 $55.80 $55.63 $55.76 $47.70 49,857
2017-08-08 $56.01 $56.12 $55.94 $56.06 $47.96 42,799
2017-08-07 $55.89 $56.07 $55.77 $56.07 $47.96 29,670
2017-08-04 $56.00 $56.07 $55.84 $56.02 $47.92 28,077
2017-08-03 $55.95 $56.12 $55.91 $56.12 $48.01 35,768
2017-08-02 $56.00 $56.08 $55.92 $55.92 $47.84 42,031
2017-08-01 $56.14 $56.17 $56.05 $56.05 $47.95 36,525
2017-07-31 $55.63 $55.79 $55.63 $55.74 $47.68 43,454
2017-07-28 $55.39 $55.57 $55.39 $55.52 $47.49 43,538
2017-07-27 $55.65 $55.65 $55.38 $55.53 $47.50 42,190
2017-07-26 $55.27 $55.50 $55.17 $55.48 $47.46 33,762
2017-07-25 $55.30 $55.39 $55.24 $55.27 $47.28 175,755
2017-07-24 $55.25 $55.28 $55.10 $55.27 $47.28 63,892
2017-07-21 $55.20 $55.31 $55.18 $55.29 $47.30 39,093
2017-07-20 $55.23 $55.39 $55.18 $55.30 $47.31 52,276
2017-07-19 $54.99 $55.16 $54.99 $55.13 $47.16 27,951
2017-07-18 $54.69 $54.77 $54.66 $54.70 $46.79 79,915
2017-07-17 $54.57 $54.66 $54.45 $54.48 $46.60 21,184
2017-07-14 $54.49 $54.63 $54.46 $54.58 $46.69 129,382
2017-07-13 $54.12 $54.25 $54.09 $54.25 $46.41 33,239
2017-07-12 $54.05 $54.15 $54.01 $54.11 $46.29 33,681
2017-07-11 $53.65 $53.83 $53.59 $53.79 $46.01 81,212
2017-07-10 $53.55 $53.66 $53.38 $53.55 $45.81 47,125
2017-07-07 $53.39 $53.60 $53.28 $53.51 $45.77 62,763
2017-07-06 $53.58 $53.58 $53.46 $53.50 $45.77 45,450
2017-07-05 $53.80 $53.94 $53.69 $53.89 $46.10 79,889
2017-07-03 $54.01 $54.20 $53.90 $53.90 $46.11 19,526
2017-06-30 $54.19 $54.20 $54.03 $54.15 $46.32 83,655
2017-06-29 $54.35 $54.45 $53.90 $54.03 $46.22 56,067
2017-06-28 $54.22 $54.49 $54.20 $54.47 $46.60 100,447
2017-06-27 $54.19 $54.24 $53.98 $54.01 $46.20 367,094
2017-06-26 $54.40 $54.46 $54.21 $54.26 $46.42 24,673
2017-06-23 $54.19 $54.31 $54.18 $54.31 $46.46 38,956
2017-06-22 $54.19 $54.28 $54.18 $54.21 $46.37 27,710
2017-06-21 $54.11 $54.19 $53.98 $54.07 $46.25 23,788
2017-06-20 $54.38 $54.43 $54.27 $54.27 $46.42 76,306
2017-06-19 $55.01 $55.23 $55.01 $55.10 $46.59 18,699
2017-06-16 $54.67 $54.90 $54.67 $54.90 $46.42 26,963
2017-06-15 $54.58 $54.75 $54.44 $54.69 $46.24 39,206
2017-06-14 $55.39 $55.39 $55.01 $55.15 $46.63 23,641
2017-06-13 $55.00 $55.17 $54.98 $55.17 $46.64 39,973
2017-06-12 $54.58 $54.71 $54.55 $54.70 $46.25 30,324
2017-06-09 $54.69 $54.81 $54.47 $54.64 $46.20 48,807
2017-06-08 $54.88 $55.03 $54.81 $55.03 $46.53 16,408
2017-06-07 $55.02 $55.09 $54.92 $55.00 $46.50 28,068
2017-06-06 $54.96 $55.04 $54.91 $54.95 $46.46 24,920
2017-06-05 $54.97 $55.05 $54.95 $55.02 $46.52 27,534
2017-06-02 $54.86 $55.13 $54.86 $55.10 $46.59 47,216
2017-06-01 $54.12 $54.28 $54.12 $54.23 $45.85 21,845
2017-05-31 $53.95 $53.95 $53.82 $53.85 $45.53 31,015
2017-05-30 $53.78 $53.92 $53.76 $53.90 $45.57 37,265
2017-05-26 $53.73 $53.81 $53.71 $53.78 $45.47 19,572
2017-05-25 $53.86 $54.03 $53.80 $53.90 $45.57 35,090
2017-05-24 $53.65 $53.87 $53.65 $53.87 $45.55 33,922
2017-05-23 $53.94 $53.96 $53.75 $53.78 $45.47 40,275
2017-05-22 $53.73 $53.83 $53.70 $53.83 $45.51 39,608
2017-05-19 $53.51 $53.77 $53.48 $53.69 $45.39 24,081
2017-05-18 $53.12 $53.37 $53.05 $53.32 $45.08 38,872
2017-05-17 $53.42 $53.42 $53.10 $53.10 $44.89 58,966
2017-05-16 $53.49 $53.53 $53.37 $53.47 $45.21 52,877
2017-05-15 $53.40 $53.49 $53.38 $53.42 $45.17 42,969
2017-05-12 $53.16 $53.27 $53.10 $53.26 $45.03 64,711
2017-05-11 $53.27 $53.27 $53.10 $53.14 $44.93 81,961
2017-05-10 $53.30 $53.43 $53.15 $53.31 $45.07 91,635
2017-05-09 $53.40 $53.46 $53.17 $53.23 $45.00 45,431
2017-05-08 $53.56 $53.62 $53.47 $53.48 $45.22 27,248
2017-05-05 $53.23 $53.45 $53.15 $53.44 $45.18 73,762
2017-05-04 $53.14 $53.32 $53.10 $53.32 $45.08 72,259
2017-05-03 $53.22 $53.41 $53.12 $53.30 $45.06 66,086
2017-05-02 $53.46 $53.54 $53.39 $53.49 $45.22 72,491
2017-05-01 $53.47 $53.47 $53.22 $53.46 $45.20 30,636
2017-04-28 $52.98 $53.15 $52.97 $53.05 $44.85 38,153
2017-04-27 $53.14 $53.21 $53.02 $53.09 $44.89 57,282
2017-04-26 $53.02 $53.18 $53.02 $53.14 $44.93 43,179
2017-04-25 $53.04 $53.20 $53.04 $53.09 $44.89 52,173
2017-04-24 $53.02 $53.02 $52.80 $52.91 $44.73 56,298
2017-04-21 $52.59 $52.59 $52.49 $52.55 $44.43 64,961
2017-04-20 $52.32 $52.46 $52.30 $52.42 $44.32 95,129
2017-04-19 $52.16 $52.27 $51.96 $51.99 $43.96 139,389
2017-04-18 $52.11 $52.19 $52.05 $52.16 $44.10 668,293
2017-04-17 $52.39 $52.53 $52.35 $52.48 $44.37 50,233
2017-04-13 $52.17 $52.20 $51.99 $51.99 $43.96 90,814
2017-04-12 $52.35 $52.43 $52.21 $52.39 $44.29 420,849
2017-04-11 $52.30 $52.46 $52.18 $52.46 $44.36 54,566
2017-04-10 $52.21 $52.36 $52.09 $52.25 $44.18 46,800
2017-04-07 $52.24 $52.42 $52.24 $52.31 $44.23 117,080
2017-04-06 $52.23 $52.30 $52.14 $52.30 $44.22 115,572
2017-04-05 $52.63 $52.73 $52.47 $52.47 $44.36 77,523
2017-04-04 $52.57 $52.76 $52.49 $52.65 $44.51 46,633
2017-04-03 $52.63 $52.89 $52.53 $52.89 $44.72 137,856
2017-03-31 $52.57 $52.70 $52.53 $52.65 $44.51 45,829
2017-03-30 $53.03 $53.17 $53.03 $53.05 $44.85 12,039
2017-03-29 $53.21 $53.31 $53.15 $53.26 $45.03 30,416
2017-03-28 $53.00 $53.22 $52.92 $53.17 $44.95 24,836
2017-03-27 $52.53 $52.83 $52.41 $52.83 $44.67 73,127
2017-03-24 $52.59 $52.80 $52.58 $52.74 $44.59 29,771
2017-03-23 $52.18 $52.46 $52.18 $52.34 $44.25 159,131
2017-03-22 $52.26 $52.43 $52.16 $52.41 $44.31 31,101
2017-03-21 $52.87 $52.91 $52.31 $52.35 $44.26 26,333
2017-03-20 $52.81 $52.88 $52.66 $52.75 $44.60 29,194
2017-03-17 $52.57 $52.82 $52.56 $52.72 $44.57 35,318
2017-03-16 $52.83 $52.84 $52.48 $52.49 $44.38 46,972
2017-03-15 $52.11 $52.72 $52.03 $52.72 $44.57 44,461
2017-03-14 $51.97 $51.97 $51.84 $51.91 $43.89 21,880
2017-03-13 $52.25 $52.25 $52.15 $52.23 $44.16 161,424
2017-03-10 $51.88 $52.04 $51.87 $52.01 $43.97 47,009
2017-03-09 $51.66 $51.66 $51.50 $51.59 $43.62 34,638
2017-03-08 $51.87 $51.87 $51.63 $51.63 $43.65 20,520
2017-03-07 $51.91 $51.99 $51.82 $51.85 $43.84 19,566
2017-03-06 $51.94 $51.94 $51.75 $51.85 $43.84 29,920
2017-03-03 $51.85 $51.99 $51.76 $51.99 $43.96 22,191
2017-03-02 $52.25 $52.25 $51.83 $51.83 $43.82 59,966
2017-03-01 $52.35 $52.55 $52.29 $52.50 $44.39 72,227
2017-02-28 $51.90 $52.06 $51.87 $51.95 $43.92 27,055
2017-02-27 $51.96 $52.02 $51.85 $52.02 $43.98 32,450
2017-02-24 $52.02 $52.13 $51.95 $52.12 $44.07 24,494
2017-02-23 $52.49 $52.49 $52.24 $52.34 $44.25 37,577
2017-02-22 $52.17 $52.27 $52.08 $52.23 $44.16 74,195
2017-02-21 $52.12 $52.24 $52.10 $52.20 $44.13 45,005
2017-02-17 $51.77 $51.86 $51.74 $51.84 $43.83 64,753
2017-02-16 $51.85 $51.97 $51.78 $51.97 $43.94 102,018
2017-02-15 $51.67 $51.92 $51.63 $51.90 $43.88 106,709
2017-02-14 $51.76 $51.78 $51.43 $51.78 $43.78 31,668
2017-02-13 $51.98 $52.04 $51.86 $51.95 $43.92 38,495
2017-02-10 $51.65 $51.78 $51.63 $51.72 $43.73 50,700
2017-02-09 $51.29 $51.43 $51.11 $51.41 $43.47 25,510
2017-02-08 $51.38 $51.38 $51.26 $51.31 $43.38 30,345
2017-02-07 $51.18 $51.23 $51.10 $51.13 $43.23 39,880
2017-02-06 $51.09 $51.17 $51.00 $51.17 $43.26 21,934
2017-02-03 $51.24 $51.41 $51.13 $51.39 $43.45 55,118
2017-02-02 $51.10 $51.18 $51.03 $51.16 $43.25 34,047
2017-02-01 $51.23 $51.32 $50.99 $51.11 $43.21 48,477
2017-01-31 $50.73 $50.93 $50.64 $50.80 $42.95 38,332
2017-01-30 $50.99 $50.99 $50.72 $50.86 $43.00 62,797
2017-01-27 $51.26 $51.26 $51.05 $51.08 $43.19 24,133
2017-01-26 $51.52 $51.52 $51.35 $51.36 $43.42 58,266
2017-01-25 $51.08 $51.39 $51.08 $51.39 $43.45 43,847
2017-01-24 $50.75 $50.98 $50.70 $50.94 $43.07 151,775
2017-01-23 $50.69 $50.79 $50.52 $50.76 $42.92 30,499
2017-01-20 $50.65 $50.77 $50.56 $50.71 $42.87 52,893
2017-01-19 $50.62 $50.62 $50.29 $50.50 $42.70 37,326
2017-01-18 $50.56 $50.62 $50.38 $50.48 $42.68 72,068
2017-01-17 $50.73 $50.74 $50.53 $50.64 $42.81 184,286
2017-01-13 $50.72 $51.04 $50.72 $51.04 $43.15 94,815
2017-01-12 $50.74 $50.85 $50.59 $50.80 $42.95 119,201
2017-01-11 $50.64 $50.87 $50.51 $50.84 $42.98 153,265
2017-01-10 $50.63 $50.72 $50.48 $50.58 $42.76 1,037,097
2017-01-09 $50.57 $50.61 $50.47 $50.60 $42.78 103,736
2017-01-06 $50.48 $50.51 $50.34 $50.43 $42.64 88,522
2017-01-05 $50.39 $50.61 $50.39 $50.57 $42.76 181,356
2017-01-04 $49.76 $50.12 $49.76 $50.12 $42.38 73,580
2017-01-03 $49.09 $49.28 $49.09 $49.24 $41.63 155,165
2016-12-30 $49.00 $49.00 $48.77 $48.81 $41.27 44,898
2016-12-29 $48.93 $49.08 $48.78 $48.90 $41.34 70,677
2016-12-28 $49.27 $49.27 $49.05 $49.08 $41.50 98,723
2016-12-27 $49.15 $49.18 $49.03 $49.10 $41.51 70,105
2016-12-23 $49.11 $49.26 $49.03 $49.10 $41.51 78,757
2016-12-22 $49.22 $49.22 $49.08 $49.18 $41.58 45,645
2016-12-21 $49.23 $49.33 $49.21 $49.24 $41.63 33,696
2016-12-20 $50.14 $50.33 $50.13 $50.25 $41.80 40,863
2016-12-19 $50.19 $50.29 $50.05 $50.16 $41.73 71,763
2016-12-16 $49.92 $50.08 $49.83 $49.83 $41.46 76,097
2016-12-15 $50.31 $50.32 $50.08 $50.32 $41.86 80,816
2016-12-14 $51.02 $51.10 $50.27 $50.30 $41.85 152,191
2016-12-13 $51.24 $51.37 $51.16 $51.29 $42.67 191,272
2016-12-12 $50.75 $50.94 $50.71 $50.89 $42.34 731,068
2016-12-09 $51.08 $51.15 $50.98 $51.11 $42.52 32,351
2016-12-08 $50.95 $51.15 $50.86 $51.10 $42.51 50,484
2016-12-07 $50.17 $50.73 $50.17 $50.69 $42.17 128,510
2016-12-06 $49.88 $50.05 $49.79 $49.95 $41.55 73,166
2016-12-05 $49.83 $50.02 $49.69 $49.87 $41.49 47,320
2016-12-02 $49.79 $49.95 $49.71 $49.95 $41.55 60,629
2016-12-01 $49.86 $49.96 $49.68 $49.77 $41.41 148,769
2016-11-30 $50.13 $50.14 $49.88 $49.88 $41.50 46,661
2016-11-29 $49.86 $50.27 $49.86 $50.13 $41.70 41,992
2016-11-28 $50.01 $50.08 $49.93 $50.04 $41.63 46,213
2016-11-25 $49.87 $49.87 $49.66 $49.74 $41.38 175,859
2016-11-23 $49.79 $49.99 $49.65 $49.99 $41.59 32,054
2016-11-22 $49.81 $49.91 $49.71 $49.91 $41.52 33,019
2016-11-21 $49.56 $49.62 $49.35 $49.62 $41.28 19,322
2016-11-18 $49.58 $49.58 $49.23 $49.33 $41.04 23,761
2016-11-17 $49.70 $49.87 $49.70 $49.79 $41.42 120,941
2016-11-16 $49.40 $49.58 $49.37 $49.41 $41.11 76,008
2016-11-15 $49.54 $49.75 $49.48 $49.73 $41.37 22,025
2016-11-14 $49.59 $49.63 $49.43 $49.63 $41.29 59,643
2016-11-11 $49.69 $49.72 $49.38 $49.64 $41.30 40,286
2016-11-10 $49.92 $50.01 $49.55 $49.82 $41.45 58,443
2016-11-09 $49.86 $50.20 $49.58 $49.87 $41.49 74,867
2016-11-08 $50.21 $50.43 $49.97 $50.31 $41.85 42,437
2016-11-07 $50.04 $50.26 $50.04 $50.21 $41.77 37,660
2016-11-04 $49.68 $49.91 $49.65 $49.65 $41.31 24,654
2016-11-03 $50.43 $50.43 $50.12 $50.21 $41.77 87,390
2016-11-02 $50.22 $50.39 $50.07 $50.07 $41.65 33,497
2016-11-01 $50.56 $50.64 $50.23 $50.38 $41.91 47,168
2016-10-31 $50.41 $50.64 $50.38 $50.55 $42.05 59,791
2016-10-28 $50.40 $50.49 $50.29 $50.44 $41.96 81,682
2016-10-27 $50.61 $50.61 $50.40 $50.44 $41.96 60,648
2016-10-26 $50.72 $50.80 $50.59 $50.66 $42.15 24,566
2016-10-25 $50.62 $50.94 $50.62 $50.89 $42.34 43,674
2016-10-24 $50.82 $50.82 $50.66 $50.79 $42.25 35,592
2016-10-21 $50.44 $50.74 $50.44 $50.69 $42.17 30,322
2016-10-20 $50.67 $50.84 $50.61 $50.81 $42.27 41,897
2016-10-19 $50.59 $50.68 $50.53 $50.63 $42.12 94,618
2016-10-18 $50.30 $50.46 $50.26 $50.35 $41.89 25,346
2016-10-17 $49.90 $50.05 $49.90 $49.90 $41.51 56,545
2016-10-14 $50.07 $50.24 $49.88 $49.98 $41.58 72,834
2016-10-13 $49.66 $49.94 $49.57 $49.93 $41.54 52,049
2016-10-12 $50.07 $50.13 $49.85 $49.96 $41.56 56,780
2016-10-11 $50.23 $50.23 $49.86 $50.01 $41.60 54,615
2016-10-10 $50.62 $50.81 $50.53 $50.63 $42.12 67,923
2016-10-07 $50.38 $50.48 $50.09 $50.47 $41.99 114,797
2016-10-06 $50.26 $50.51 $50.23 $50.38 $41.91 130,028
2016-10-05 $50.73 $50.73 $50.51 $50.62 $42.11 519,255
2016-10-04 $50.69 $50.77 $50.35 $50.43 $41.95 62,547
2016-10-03 $50.58 $50.71 $50.58 $50.67 $42.15 40,975
2016-09-30 $50.64 $50.95 $50.55 $50.85 $42.30 123,920
2016-09-29 $50.97 $51.10 $50.63 $50.78 $42.25 40,122
2016-09-28 $51.12 $51.16 $50.75 $51.16 $42.56 47,013
2016-09-27 $50.73 $51.10 $50.73 $51.04 $42.46 157,073
2016-09-26 $50.46 $50.54 $50.38 $50.45 $41.97 197,612
2016-09-23 $50.91 $50.99 $50.78 $50.80 $42.26 57,383
2016-09-22 $51.41 $51.53 $51.20 $51.31 $42.69 63,340
2016-09-21 $50.67 $50.95 $50.38 $50.86 $42.31 97,933
2016-09-20 $49.60 $49.78 $49.60 $49.69 $41.34 62,619
2016-09-19 $49.37 $49.46 $49.09 $49.18 $40.91 74,649
2016-09-16 $48.89 $49.01 $48.87 $48.97 $40.74 58,084
2016-09-15 $48.82 $49.34 $48.77 $49.32 $41.03 37,555
2016-09-14 $48.82 $49.00 $48.73 $48.79 $40.59 36,379
2016-09-13 $49.27 $49.35 $48.79 $48.95 $40.72 46,635
2016-09-12 $49.30 $50.01 $49.30 $50.00 $41.59 36,557
2016-09-09 $50.01 $50.11 $49.60 $49.63 $41.29 112,610
2016-09-08 $50.72 $50.74 $50.43 $50.57 $42.07 47,575
2016-09-07 $50.86 $50.88 $50.68 $50.80 $42.26 57,577
2016-09-06 $50.11 $50.63 $50.11 $50.61 $42.10 39,544
2016-09-02 $49.91 $50.08 $49.86 $50.03 $41.62 43,984
2016-09-01 $49.52 $49.80 $49.52 $49.77 $41.41 63,642
2016-08-31 $49.48 $49.48 $49.20 $49.40 $41.10 37,650
2016-08-30 $49.55 $49.69 $49.44 $49.52 $41.20 70,764
2016-08-29 $49.49 $49.70 $49.47 $49.64 $41.30 76,225
2016-08-26 $49.78 $50.24 $49.32 $49.58 $41.25 40,636
2016-08-25 $49.97 $50.05 $49.88 $49.97 $41.57 59,109
2016-08-24 $50.08 $50.19 $50.03 $50.07 $41.65 111,267
2016-08-23 $50.25 $50.31 $50.08 $50.16 $41.73 130,692
2016-08-22 $49.85 $50.03 $49.79 $49.98 $41.58 97,379
2016-08-19 $49.74 $49.91 $49.60 $49.90 $41.51 85,196
2016-08-18 $49.83 $50.10 $49.76 $50.01 $41.60 52,191
2016-08-17 $49.88 $50.18 $49.81 $50.18 $41.75 58,163
2016-08-16 $49.94 $50.05 $49.84 $49.90 $41.51 66,367
2016-08-15 $50.10 $50.40 $50.10 $50.31 $41.85 56,176
2016-08-12 $49.96 $50.25 $49.93 $50.01 $41.60 62,362
2016-08-11 $49.99 $50.29 $49.95 $50.26 $41.81 56,563
2016-08-10 $50.01 $50.07 $49.89 $49.94 $41.55 37,046
2016-08-09 $49.85 $49.94 $49.72 $49.74 $41.38 77,286
2016-08-08 $49.51 $49.54 $49.33 $49.45 $41.14 72,298
2016-08-05 $49.00 $49.29 $49.00 $49.17 $40.91 46,410
2016-08-04 $48.80 $49.03 $48.80 $49.00 $40.77 57,555
2016-08-03 $48.26 $48.63 $48.26 $48.51 $40.36 165,906
2016-08-02 $48.92 $48.95 $48.56 $48.60 $40.43 207,478
2016-08-01 $49.46 $49.46 $49.12 $49.12 $40.86 80,924
2016-07-29 $49.01 $49.39 $49.01 $49.24 $40.96 58,661
2016-07-28 $48.33 $48.59 $48.29 $48.47 $40.32 111,350
2016-07-27 $48.49 $48.60 $48.16 $48.54 $40.38 181,289
2016-07-26 $48.41 $48.64 $48.30 $48.42 $40.28 73,220
2016-07-25 $48.32 $48.32 $48.05 $48.14 $40.05 215,791
2016-07-22 $48.17 $48.39 $48.17 $48.25 $40.14 55,912
2016-07-21 $48.31 $48.31 $48.07 $48.15 $40.06 75,606
2016-07-20 $48.35 $48.51 $48.29 $48.39 $40.26 191,574
2016-07-19 $48.05 $48.13 $47.95 $47.99 $39.92 95,683
2016-07-18 $48.34 $48.53 $48.27 $48.40 $40.27 1,528,351
2016-07-15 $48.25 $48.42 $48.24 $48.40 $40.27 51,892
2016-07-14 $48.42 $48.64 $48.38 $48.54 $40.38 47,198
2016-07-13 $48.31 $48.48 $48.20 $48.33 $40.21 183,112
2016-07-12 $48.39 $48.60 $48.39 $48.49 $40.34 122,022
2016-07-11 $47.86 $48.16 $47.81 $48.03 $39.96 82,292
2016-07-08 $46.72 $47.31 $46.72 $47.14 $39.22 55,653
2016-07-07 $46.69 $46.89 $46.55 $46.71 $38.86 55,000
2016-07-06 $46.42 $46.73 $46.20 $46.67 $38.83 100,086
2016-07-05 $46.84 $46.84 $46.51 $46.62 $38.78 47,534
2016-07-01 $46.71 $46.96 $46.69 $46.87 $38.99 56,838
2016-06-30 $46.46 $46.84 $46.40 $46.79 $38.93 35,703
2016-06-29 $46.56 $46.83 $46.53 $46.80 $38.93 42,268
2016-06-28 $45.99 $46.24 $45.77 $46.24 $38.47 76,511
2016-06-27 $45.81 $45.81 $44.91 $45.39 $37.76 190,453
2016-06-24 $45.77 $46.39 $45.77 $45.91 $38.19 81,665
2016-06-23 $47.51 $47.77 $47.50 $47.77 $39.74 50,867
2016-06-22 $46.98 $47.19 $46.84 $46.88 $39.00 65,673
2016-06-21 $47.69 $47.95 $47.66 $47.66 $39.23 81,666
2016-06-20 $47.56 $47.67 $47.25 $47.35 $38.98 36,948
2016-06-17 $46.20 $46.50 $46.03 $46.42 $38.21 77,277
2016-06-16 $45.84 $46.40 $45.60 $46.29 $38.11 73,302
2016-06-15 $46.64 $46.81 $46.46 $46.57 $38.34 116,163
2016-06-14 $46.31 $46.31 $45.97 $46.26 $38.08 102,341
2016-06-13 $46.60 $46.88 $46.48 $46.48 $38.26 47,303
2016-06-10 $47.43 $47.48 $47.06 $47.19 $38.85 61,291
2016-06-09 $48.19 $48.19 $47.99 $48.13 $39.62 62,136
2016-06-08 $48.65 $48.70 $48.50 $48.59 $40.00 65,539
2016-06-07 $48.18 $48.47 $48.18 $48.30 $39.76 39,395
2016-06-06 $47.92 $48.16 $47.85 $48.05 $39.56 69,781
2016-06-03 $47.28 $47.59 $47.19 $47.54 $39.14 104,251
2016-06-02 $47.01 $47.12 $46.83 $47.12 $38.79 44,925
2016-06-01 $47.40 $47.40 $47.21 $47.32 $38.95 74,296
2016-05-31 $47.61 $47.66 $47.28 $47.44 $39.05 66,449
2016-05-27 $47.06 $47.33 $47.06 $47.19 $38.85 47,948
2016-05-26 $47.19 $47.28 $47.08 $47.23 $38.88 84,993
2016-05-25 $47.02 $47.39 $47.02 $47.27 $38.91 67,174
2016-05-24 $46.60 $46.98 $46.56 $46.94 $38.64 192,186
2016-05-23 $46.75 $46.75 $46.58 $46.62 $38.38 39,786
2016-05-20 $46.84 $46.89 $46.66 $46.71 $38.45 74,120
2016-05-19 $46.53 $46.53 $46.25 $46.49 $38.27 82,291
2016-05-18 $46.82 $47.28 $46.66 $46.74 $38.48 161,321
2016-05-17 $47.06 $47.24 $46.83 $46.89 $38.60 144,463
2016-05-16 $46.84 $47.19 $46.83 $47.15 $38.81 86,481
2016-05-13 $46.43 $46.81 $46.41 $46.49 $38.27 623,190
2016-05-12 $47.42 $47.42 $46.85 $47.09 $38.77 74,549
2016-05-11 $47.13 $47.28 $46.89 $46.89 $38.60 79,572
2016-05-10 $47.09 $47.65 $47.09 $47.65 $39.23 78,952
2016-05-09 $46.77 $46.93 $46.60 $46.62 $38.38 52,412
2016-05-06 $46.30 $46.77 $46.30 $46.71 $38.45 34,575
2016-05-05 $46.69 $46.70 $46.37 $46.59 $38.35 177,782
2016-05-04 $46.48 $46.61 $46.24 $46.40 $38.20 99,877
2016-05-03 $47.02 $47.06 $46.70 $46.78 $38.51 63,996
2016-05-02 $47.28 $47.56 $47.21 $47.35 $38.98 81,175
2016-04-29 $47.14 $47.17 $46.54 $46.71 $38.45 56,088
2016-04-28 $47.42 $47.74 $46.89 $47.00 $38.69 68,109
2016-04-27 $48.18 $48.43 $48.13 $48.40 $39.84 106,091
2016-04-26 $48.45 $48.69 $48.45 $48.67 $40.07 99,852
2016-04-25 $48.56 $48.69 $48.52 $48.67 $40.07 115,163
2016-04-22 $48.87 $49.24 $48.74 $49.02 $40.35 72,798
2016-04-21 $49.01 $49.01 $48.68 $48.70 $40.09 68,608
2016-04-20 $48.87 $49.25 $48.66 $48.96 $40.30 92,913
2016-04-19 $48.84 $48.92 $48.65 $48.79 $40.16 132,009
2016-04-18 $47.60 $48.12 $47.58 $48.10 $39.60 183,222
2016-04-15 $47.78 $47.85 $47.63 $47.65 $39.23 94,569
2016-04-14 $47.87 $48.13 $47.79 $47.81 $39.36 46,508
2016-04-13 $47.58 $47.77 $47.44 $47.62 $39.20 67,963
2016-04-12 $46.27 $46.79 $46.27 $46.68 $38.43 85,948
2016-04-11 $45.81 $46.08 $45.67 $45.67 $37.60 56,473
2016-04-08 $45.91 $45.99 $45.67 $45.67 $37.60 70,395
2016-04-07 $45.12 $45.27 $44.60 $44.72 $36.81 44,172
2016-04-06 $44.68 $45.12 $44.47 $45.12 $37.14 92,334
2016-04-05 $44.35 $44.45 $44.22 $44.31 $36.48 39,384
2016-04-04 $45.42 $45.42 $45.19 $45.26 $37.26 43,152
2016-04-01 $45.15 $45.53 $44.97 $45.41 $37.38 147,106
2016-03-31 $46.44 $46.59 $46.23 $46.23 $38.06 20,392
2016-03-30 $46.91 $47.07 $46.79 $46.83 $38.55 26,718
2016-03-29 $46.05 $46.70 $45.92 $46.60 $38.36 41,759
2016-03-28 $46.38 $46.47 $46.26 $46.33 $38.14 22,465
2016-03-24 $45.50 $45.93 $45.50 $45.87 $37.76 61,815
2016-03-23 $46.42 $46.42 $46.18 $46.18 $38.02 28,729
2016-03-22 $46.67 $46.86 $46.63 $46.80 $38.53 32,009
2016-03-21 $46.64 $46.66 $46.35 $46.59 $38.35 26,466
2016-03-18 $46.50 $46.65 $46.40 $46.47 $38.25 18,562
2016-03-17 $46.22 $46.70 $46.18 $46.54 $38.31 53,146
2016-03-16 $45.75 $46.27 $45.63 $46.20 $38.03 50,664
2016-03-15 $45.88 $45.90 $45.68 $45.82 $37.72 17,182
2016-03-14 $46.36 $46.49 $46.33 $46.41 $38.21 24,218
2016-03-11 $46.12 $46.49 $46.08 $46.48 $38.26 29,046
2016-03-10 $45.91 $45.99 $45.03 $45.27 $37.27 55,263
2016-03-09 $45.52 $45.64 $45.41 $45.55 $37.50 51,228
2016-03-08 $45.58 $45.67 $45.26 $45.38 $37.36 35,682
2016-03-07 $45.67 $46.03 $45.63 $45.88 $37.77 113,511
2016-03-04 $46.07 $46.33 $45.84 $46.14 $37.98 61,293
2016-03-03 $45.43 $45.63 $45.34 $45.57 $37.51 39,491
2016-03-02 $44.65 $45.06 $44.65 $45.00 $37.04 25,053
2016-03-01 $43.93 $44.43 $43.81 $44.37 $36.53 89,814
2016-02-29 $43.52 $43.73 $43.36 $43.36 $35.69 32,660
2016-02-26 $44.10 $44.10 $43.56 $43.66 $35.94 47,518
2016-02-25 $43.65 $43.87 $43.35 $43.82 $36.07 33,836
2016-02-24 $42.98 $43.55 $42.74 $43.47 $35.79 52,131
2016-02-23 $43.80 $43.80 $43.22 $43.36 $35.69 37,618
2016-02-22 $43.76 $44.05 $43.76 $43.97 $36.20 48,593
2016-02-19 $43.00 $43.20 $42.91 $43.18 $35.55 41,109
2016-02-18 $43.60 $43.66 $43.21 $43.25 $35.60 59,627
2016-02-17 $43.05 $43.40 $42.97 $43.26 $35.61 76,065
2016-02-16 $42.73 $42.83 $42.46 $42.77 $35.21 141,959
2016-02-12 $41.02 $41.66 $40.76 $41.65 $34.29 134,318
2016-02-11 $41.05 $41.49 $40.86 $41.22 $33.93 85,242
2016-02-10 $41.96 $42.32 $41.68 $41.71 $34.34 130,483
2016-02-09 $41.87 $42.47 $41.82 $42.18 $34.72 42,146
2016-02-08 $43.05 $43.23 $42.56 $42.91 $35.32 168,434
2016-02-05 $43.47 $43.68 $42.88 $43.05 $35.44 31,651
2016-02-04 $43.71 $43.95 $43.60 $43.82 $36.07 27,260
2016-02-03 $43.87 $43.87 $43.05 $43.70 $35.97 64,822
2016-02-02 $44.33 $44.33 $43.73 $43.85 $36.10 88,803
2016-02-01 $44.52 $44.81 $44.36 $44.59 $36.71 59,166
2016-01-29 $44.12 $44.71 $44.12 $44.66 $36.76 329,252
2016-01-28 $43.95 $43.95 $43.57 $43.86 $36.11 41,726
2016-01-27 $43.86 $44.19 $43.41 $43.56 $35.86 45,317
2016-01-26 $43.24 $43.70 $43.18 $43.60 $35.89 111,320
2016-01-25 $43.54 $43.63 $43.06 $43.10 $35.48 49,596
2016-01-22 $43.50 $43.90 $43.34 $43.71 $35.98 37,002
2016-01-21 $41.98 $42.64 $41.66 $42.34 $34.85 147,731
2016-01-20 $42.33 $42.57 $41.57 $42.45 $34.95 63,060
2016-01-19 $44.00 $44.14 $43.26 $43.56 $35.86 133,869
2016-01-15 $43.59 $43.59 $42.95 $43.15 $35.52 67,236
2016-01-14 $44.41 $44.88 $44.06 $44.69 $36.79 41,572
2016-01-13 $44.97 $45.08 $44.08 $44.23 $36.41 35,497
2016-01-12 $44.77 $44.88 $44.24 $44.61 $36.72 33,304
2016-01-11 $44.93 $45.00 $44.33 $44.73 $36.82 56,016
2016-01-08 $45.39 $45.44 $44.53 $44.65 $36.76 37,882
2016-01-07 $45.50 $45.85 $45.32 $45.32 $37.31 109,108
2016-01-06 $46.33 $46.51 $46.17 $46.29 $38.11 92,679
2016-01-05 $47.16 $47.34 $47.06 $47.22 $38.87 23,912
2016-01-04 $46.87 $48.91 $46.67 $46.98 $38.67 51,569
2015-12-31 $47.92 $48.08 $47.72 $47.72 $39.28 97,124
2015-12-30 $48.10 $48.29 $48.06 $48.08 $39.58 53,898
2015-12-29 $48.54 $48.54 $48.25 $48.41 $39.85 84,291
2015-12-28 $47.49 $47.63 $47.48 $47.58 $39.17 130,083
2015-12-24 $47.62 $47.76 $47.46 $47.67 $39.24 68,362
2015-12-23 $47.84 $48.00 $47.60 $47.93 $39.46 233,311
2015-12-22 $47.15 $47.52 $47.08 $47.42 $39.04 93,743
2015-12-21 $46.91 $47.19 $46.83 $47.05 $38.73 210,011
2015-12-18 $47.64 $47.74 $47.45 $47.64 $38.70 149,016
2015-12-17 $48.34 $48.45 $47.76 $47.76 $38.80 135,561
2015-12-16 $47.82 $48.26 $47.60 $48.16 $39.12 49,290
2015-12-15 $47.28 $47.37 $47.03 $47.10 $38.26 63,164
2015-12-14 $47.18 $47.35 $46.83 $47.19 $38.34 50,291
2015-12-11 $47.22 $47.23 $46.86 $46.93 $38.12 119,159
2015-12-10 $47.85 $48.09 $47.78 $47.90 $38.91 84,821
2015-12-09 $47.68 $48.08 $47.33 $47.49 $38.58 119,379
2015-12-08 $47.79 $48.03 $47.65 $47.83 $38.86 145,858
2015-12-07 $48.63 $48.66 $48.40 $48.60 $39.48 53,052
2015-12-04 $48.30 $48.94 $48.30 $48.86 $39.69 67,969
2015-12-03 $48.76 $48.96 $48.36 $48.47 $39.37 52,058
2015-12-02 $49.28 $49.28 $48.86 $48.94 $39.75 31,713
2015-12-01 $48.97 $49.29 $48.97 $49.22 $39.98 68,156
2015-11-30 $48.62 $48.66 $48.34 $48.44 $39.35 67,155
2015-11-27 $48.65 $48.77 $48.56 $48.75 $39.60 20,168
2015-11-25 $48.81 $49.08 $48.81 $49.00 $39.81 146,786
2015-11-24 $48.84 $49.33 $48.84 $49.31 $40.06 29,401
2015-11-23 $48.97 $49.17 $48.89 $49.03 $39.83 59,681
2015-11-20 $49.14 $49.32 $49.13 $49.24 $40.00 26,646
2015-11-19 $49.01 $49.09 $48.83 $48.83 $39.67 31,555
2015-11-18 $48.41 $48.78 $48.23 $48.72 $39.58 44,200
2015-11-17 $48.27 $48.54 $48.17 $48.43 $39.34 35,189
2015-11-16 $47.85 $48.26 $47.78 $48.26 $39.20 56,648
2015-11-13 $48.05 $48.13 $47.77 $47.77 $38.81 31,421
2015-11-12 $48.24 $48.45 $48.02 $48.11 $39.08 37,826
2015-11-11 $48.41 $48.59 $48.24 $48.44 $39.35 89,307
2015-11-10 $47.89 $48.17 $47.84 $48.03 $39.02 29,605
2015-11-09 $47.95 $48.21 $47.61 $47.75 $38.79 67,679
2015-11-06 $48.37 $48.37 $48.02 $48.30 $39.24 39,237
2015-11-05 $48.50 $48.66 $48.31 $48.58 $39.46 60,418
2015-11-04 $48.55 $48.65 $48.20 $48.42 $39.33 64,827
2015-11-03 $48.33 $48.80 $48.29 $48.54 $39.43 44,183
2015-11-02 $47.95 $48.50 $47.82 $48.41 $39.33 103,692
2015-10-30 $48.40 $48.47 $48.06 $48.06 $39.04 281,505
2015-10-29 $48.08 $48.41 $48.08 $48.37 $39.29 54,527
2015-10-28 $48.69 $49.04 $48.37 $49.00 $39.80 49,087
2015-10-27 $48.73 $48.84 $48.54 $48.70 $39.56 68,625
2015-10-26 $49.16 $49.21 $48.98 $49.18 $39.95 50,118
2015-10-23 $49.07 $49.37 $48.90 $49.37 $40.11 98,374
2015-10-22 $48.45 $48.95 $48.41 $48.75 $39.60 133,311
2015-10-21 $48.22 $48.38 $47.97 $48.01 $39.00 199,197
2015-10-20 $47.82 $47.90 $47.64 $47.74 $38.78 11,786
2015-10-19 $48.05 $48.10 $47.86 $48.09 $39.07 529,490
2015-10-16 $48.21 $48.39 $48.08 $48.38 $39.30 31,196
2015-10-15 $47.99 $48.31 $47.91 $48.20 $39.16 33,050
2015-10-14 $47.29 $47.48 $47.03 $47.08 $38.25 59,135
2015-10-13 $47.39 $47.79 $47.35 $47.35 $38.47 14,362
2015-10-12 $48.06 $48.07 $47.89 $47.89 $38.90 15,736
2015-10-09 $48.13 $48.13 $47.85 $47.90 $38.91 13,619
2015-10-08 $47.40 $47.91 $47.20 $47.91 $38.92 17,461
2015-10-07 $47.41 $47.72 $47.25 $47.59 $38.66 39,783
2015-10-06 $46.70 $46.92 $46.57 $46.85 $38.06 62,893
2015-10-05 $46.75 $47.18 $46.71 $46.92 $38.12 92,030
2015-10-02 $44.89 $45.86 $44.89 $45.84 $37.24 44,241
2015-10-01 $45.18 $45.36 $45.02 $45.29 $36.79 33,351
2015-09-30 $44.73 $45.03 $44.56 $44.99 $36.55 49,541
2015-09-29 $44.24 $44.33 $43.91 $44.19 $35.90 121,476
2015-09-28 $45.24 $45.29 $44.61 $44.61 $36.24 47,965
2015-09-25 $45.68 $45.75 $45.24 $45.42 $36.90 66,593
2015-09-24 $44.49 $44.99 $44.35 $44.98 $36.54 54,969
2015-09-23 $45.06 $45.17 $44.82 $44.92 $36.49 39,383
2015-09-22 $45.12 $45.25 $44.86 $45.12 $36.65 31,157
2015-09-21 $45.78 $45.98 $45.57 $45.84 $37.24 22,382
2015-09-18 $46.04 $46.18 $45.72 $45.75 $37.17 23,069
2015-09-17 $46.65 $47.25 $46.53 $46.77 $37.99 48,930
2015-09-16 $46.53 $46.97 $46.44 $46.92 $38.12 61,017
2015-09-15 $45.91 $46.36 $45.81 $46.36 $37.66 26,886
2015-09-14 $45.91 $46.07 $45.86 $46.06 $37.42 16,873
2015-09-11 $45.71 $46.06 $45.61 $46.06 $37.42 26,970
2015-09-10 $45.91 $46.22 $45.80 $45.92 $37.30 54,917
2015-09-09 $46.84 $46.84 $46.03 $46.03 $37.39 29,616
2015-09-08 $45.70 $46.09 $45.62 $46.09 $37.44 51,473

iShares Core MSCI Pacific ETF (IPAC) News Headlines

Recent iShares Core MSCI Pacific ETF (IPAC) News
Similar Companies to iShares Core MSCI Pacific ETF (IPAC) 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.