BlackRock iShares Core MSCI World UCITS ETF USD (Acc) (IRRRF) Exchange: EXPM

  1. Overview
  2. BlackRock iShares Core MSCI World UCITS ETF USD (Acc) (IRRRF)

Data as of May 1, 2024

$94.73 ($-0.35) -0.36%

BlackRock iShares Core MSCI World UCITS ETF USD (Acc) - Daily Information
Click for more stock information on BlackRock iShares Core MSCI World UCITS ETF USD (Acc).
Daily Information Data
Date May 1, 2024
Open $94.77
Previous Close $94.73
High $94.77
Low $94.73
Adjusted Open $94.77
Previous Adjusted Close $94.73
Adjusted High $94.77
Adjusted Low $94.73

About BlackRock iShares Core MSCI World UCITS ETF USD (Acc) (IRRRF)

iShares III Plc Core MSCI World UCITS ETF

Invest in BlackRock iShares Core MSCI World UCITS ETF USD (Acc) (IRRRF)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for BlackRock iShares Core MSCI World UCITS ETF USD (Acc) (IRRRF)

Date Open High Low Close Adj.Close Volume
2024-05-01 $94.77 $94.77 $94.73 $94.73 $94.73 10,896
2024-04-30 $95.07 $95.07 $95.07 $95.07 $95.07 380
2024-04-29 $96.39 $96.39 $96.38 $96.38 $96.38 756
2024-04-26 $94.81 $94.81 $94.81 $94.81 $94.81 47
2024-04-25 $94.43 $94.81 $94.43 $94.81 $94.81 5,872
2024-04-24 $95.75 $95.75 $95.65 $95.65 $95.65 1,649
2024-04-23 $95.42 $95.54 $95.42 $95.54 $95.54 2,157
2024-04-22 $94.36 $94.36 $94.36 $94.36 $94.36 804
2024-04-19 $94.19 $94.19 $93.74 $93.74 $93.74 2,585
2024-04-18 $94.44 $94.44 $94.44 $94.44 $94.44 0
2024-04-17 $95.02 $95.02 $94.44 $94.44 $94.44 2,940
2024-04-16 $94.81 $94.81 $94.81 $94.81 $94.81 1,261
2024-04-15 $96.47 $96.47 $96.47 $96.47 $96.47 20
2024-04-12 $96.75 $96.75 $96.47 $96.47 $96.47 1,040
2024-04-11 $96.57 $97.72 $96.57 $97.72 $97.72 1,894
2024-04-10 $96.80 $97.14 $96.80 $97.14 $97.14 3,698
2024-04-09 $98.86 $98.86 $98.86 $98.86 $98.86 405
2024-04-08 $98.86 $98.86 $98.86 $98.86 $98.86 0
2024-04-05 $98.86 $98.86 $98.86 $98.86 $98.86 0
2024-04-04 $98.11 $98.11 $98.11 $98.11 $98.11 266
2024-04-03 $97.55 $98.11 $97.55 $97.85 $97.85 2,963
2024-04-02 $97.63 $97.85 $97.63 $97.85 $97.85 2,963
2024-04-01 $98.40 $98.40 $98.40 $98.40 $98.40 302
2024-03-28 $98.40 $98.40 $98.40 $98.40 $98.40 0
2024-03-27 $98.40 $98.40 $98.40 $98.40 $98.40 302
2024-03-26 $98.52 $98.52 $98.52 $98.52 $98.52 101
2024-03-25 $98.38 $98.38 $98.38 $98.38 $98.38 529
2024-03-22 $98.42 $98.42 $98.42 $98.42 $98.42 323
2024-03-21 $97.77 $97.77 $97.77 $97.77 $97.77 0
2024-03-20 $97.77 $97.77 $97.77 $97.77 $97.77 565
2024-03-19 $96.60 $96.60 $96.60 $96.60 $96.60 353
2024-03-18 $96.60 $96.60 $96.60 $96.60 $96.60 0
2024-03-15 $96.60 $96.60 $96.60 $96.60 $96.60 5
2024-03-14 $97.30 $97.30 $96.60 $96.60 $96.60 4,933
2024-03-13 $96.82 $96.82 $96.82 $96.82 $96.82 0
2024-03-12 $96.25 $96.25 $96.25 $96.25 $96.25 381
2024-03-11 $96.25 $96.25 $96.25 $96.25 $96.25 381
2024-03-08 $97.31 $97.31 $97.31 $97.31 $97.31 200
2024-03-07 $95.84 $95.84 $95.84 $95.84 $95.84 71
2024-03-06 $95.84 $95.84 $95.84 $95.84 $95.84 4,667
2024-03-05 $95.84 $95.84 $95.84 $95.84 $95.84 258
2024-03-04 $95.13 $95.13 $95.13 $95.13 $95.13 40
2024-03-01 $95.13 $95.13 $95.13 $95.13 $95.13 52
2024-02-29 $95.13 $95.13 $95.13 $95.13 $95.13 0
2024-02-28 $95.13 $95.13 $95.13 $95.13 $95.13 414
2024-02-27 $95.39 $95.39 $95.39 $95.39 $95.39 1,223
2024-02-26 $95.69 $95.69 $95.44 $95.44 $95.44 282
2024-02-23 $93.66 $93.66 $93.66 $93.66 $93.66 0
2024-02-22 $93.66 $93.66 $93.66 $93.66 $93.66 7,586
2024-02-21 $93.66 $93.66 $93.66 $93.66 $93.66 132
2024-02-20 $94.19 $94.19 $94.19 $94.19 $94.19 0
2024-02-16 $94.19 $94.19 $94.19 $94.19 $94.19 3,232
2024-02-15 $92.76 $92.76 $92.76 $92.76 $92.76 540
2024-02-14 $92.76 $92.76 $92.76 $92.76 $92.76 0
2024-02-13 $92.76 $92.76 $92.76 $92.76 $92.76 1,092
2024-02-12 $94.05 $94.81 $94.05 $94.81 $94.81 11,236
2024-02-09 $93.68 $93.87 $93.65 $93.87 $93.87 2,053
2024-02-08 $93.37 $93.37 $93.37 $93.37 $93.37 1,550
2024-02-07 $93.01 $93.01 $93.01 $93.01 $93.01 0
2024-02-06 $93.01 $93.01 $93.01 $93.01 $93.01 1,687
2024-02-05 $92.50 $92.50 $92.50 $92.50 $92.50 0
2024-02-02 $92.50 $92.50 $92.50 $92.50 $92.50 3,270
2024-02-01 $91.83 $91.83 $91.83 $91.83 $91.83 260
2024-01-31 $92.39 $92.39 $91.60 $91.60 $91.60 4,320
2024-01-30 $92.44 $92.44 $92.44 $92.44 $92.44 60
2024-01-29 $92.44 $92.44 $92.44 $92.44 $92.44 0
2024-01-26 $92.44 $92.44 $92.44 $92.44 $92.44 82
2024-01-25 $92.44 $92.44 $92.44 $92.44 $92.44 0
2024-01-24 $92.09 $92.46 $92.09 $92.44 $92.44 3,041
2024-01-23 $91.49 $91.49 $91.49 $91.49 $91.49 548
2024-01-22 $90.95 $90.95 $90.95 $90.95 $90.95 0
2024-01-19 $90.95 $90.95 $90.95 $90.95 $90.95 110
2024-01-18 $90.95 $90.95 $90.95 $90.95 $90.95 1,388
2024-01-17 $90.95 $90.95 $90.95 $90.95 $90.95 0
2024-01-16 $90.95 $90.95 $90.95 $90.95 $90.95 0
2024-01-12 $90.79 $90.95 $90.79 $90.95 $90.95 8,576
2024-01-11 $89.96 $89.96 $89.94 $89.94 $89.94 3,655
2024-01-10 $89.77 $89.77 $89.77 $89.77 $89.77 118
2024-01-09 $89.77 $89.77 $89.77 $89.77 $89.77 181
2024-01-08 $89.37 $89.77 $89.37 $89.77 $89.77 6,118
2024-01-05 $89.80 $89.80 $89.80 $89.80 $89.80 100
2024-01-04 $89.58 $89.75 $89.58 $89.75 $89.75 660
2024-01-03 $89.26 $89.26 $89.26 $89.26 $89.26 393
2024-01-02 $89.92 $89.92 $89.92 $89.92 $89.92 3,322
2023-12-29 $90.61 $90.61 $90.29 $90.29 $90.29 7,134
2023-12-28 $91.22 $91.22 $91.22 $91.22 $91.22 415
2023-12-27 $90.80 $90.80 $90.80 $90.80 $90.80 822
2023-12-26 $91.17 $91.17 $91.17 $91.17 $91.17 23
2023-12-22 $91.17 $91.17 $91.17 $91.17 $91.17 274
2023-12-21 $89.77 $90.10 $89.77 $90.10 $90.10 33,921
2023-12-20 $90.42 $90.42 $89.90 $89.90 $89.90 745
2023-12-19 $90.00 $90.00 $90.00 $90.00 $90.00 1,666
2023-12-18 $89.75 $89.75 $89.75 $89.75 $89.75 3,800
2023-12-15 $89.15 $89.75 $89.15 $89.75 $89.75 886
2023-12-14 $89.31 $89.31 $89.31 $89.31 $89.31 0
2023-12-13 $87.96 $89.31 $87.89 $89.31 $89.31 13,269
2023-12-12 $87.20 $87.20 $87.20 $87.20 $87.20 0
2023-12-11 $87.20 $87.20 $87.20 $87.20 $87.20 250
2023-12-08 $87.01 $87.01 $87.01 $87.01 $87.01 12,059
2023-12-07 $86.74 $86.74 $86.74 $86.74 $86.74 0
2023-12-06 $86.74 $86.74 $86.74 $86.74 $86.74 120
2023-12-05 $86.75 $86.75 $86.75 $86.75 $86.75 346
2023-12-04 $86.41 $86.41 $86.41 $86.41 $86.41 1,481
2023-12-01 $86.41 $86.41 $86.41 $86.41 $86.41 13,244
2023-11-30 $86.26 $86.26 $86.26 $86.26 $86.26 12,511
2023-11-29 $86.21 $86.21 $86.21 $86.21 $86.21 0
2023-11-28 $86.00 $86.21 $86.00 $86.21 $86.21 382
2023-11-27 $86.25 $86.25 $86.25 $86.25 $86.25 1,150
2023-11-24 $86.24 $86.24 $86.24 $86.24 $86.24 233
2023-11-22 $85.78 $85.78 $85.78 $85.78 $85.78 7,886
2023-11-21 $85.81 $85.81 $85.73 $85.73 $85.73 24,689
2023-11-20 $84.60 $84.60 $84.60 $84.60 $84.60 0
2023-11-17 $84.60 $84.60 $84.60 $84.60 $84.60 0
2023-11-16 $84.60 $84.60 $84.60 $84.60 $84.60 200
2023-11-15 $85.16 $85.16 $85.16 $85.16 $85.16 295
2023-11-14 $85.02 $85.02 $84.73 $84.73 $84.73 410
2023-11-13 $82.85 $82.85 $82.85 $82.85 $82.85 600
2023-11-10 $82.50 $82.50 $82.50 $82.50 $82.50 0
2023-11-09 $82.50 $82.50 $82.50 $82.50 $82.50 50
2023-11-08 $82.50 $82.50 $82.50 $82.50 $82.50 735
2023-11-07 $82.48 $82.48 $82.48 $82.48 $82.48 670
2023-11-06 $82.48 $82.48 $82.48 $82.48 $82.48 1,189
2023-11-03 $81.15 $81.15 $81.15 $81.15 $81.15 87
2023-11-02 $81.09 $81.15 $81.09 $81.15 $81.15 22,775
2023-11-01 $79.82 $79.82 $79.82 $79.82 $79.82 1,090
2023-10-31 $78.86 $78.86 $78.86 $78.86 $78.86 351
2023-10-30 $78.49 $78.49 $78.49 $78.49 $78.49 180
2023-10-27 $78.49 $78.49 $78.49 $78.49 $78.49 0
2023-10-26 $78.49 $78.49 $78.49 $78.49 $78.49 180
2023-10-25 $79.95 $79.95 $79.95 $79.95 $79.95 3,000
2023-10-24 $79.95 $79.95 $79.95 $79.95 $79.95 310
2023-10-23 $79.84 $79.84 $79.84 $79.84 $79.84 0
2023-10-20 $79.84 $79.84 $79.84 $79.84 $79.84 3,690
2023-10-19 $80.81 $80.81 $80.81 $80.81 $80.81 3,956
2023-10-18 $81.93 $81.93 $81.93 $81.93 $81.93 827
2023-10-17 $82.24 $82.24 $82.24 $82.24 $82.24 5,617
2023-10-16 $82.24 $82.24 $82.24 $82.24 $82.24 1,298
2023-10-13 $82.24 $82.24 $82.24 $82.24 $82.24 5,920
2023-10-12 $82.65 $82.65 $82.65 $82.65 $82.65 5,006
2023-10-11 $80.52 $80.52 $80.52 $80.52 $80.52 0
2023-10-10 $80.52 $80.52 $80.52 $80.52 $80.52 5,705
2023-10-09 $80.52 $80.52 $80.52 $80.52 $80.52 0
2023-10-06 $80.52 $80.52 $80.52 $80.52 $80.52 0
2023-10-05 $79.94 $80.52 $79.85 $80.52 $80.52 1,079
2023-10-04 $79.92 $80.14 $79.92 $80.14 $80.14 38,251
2023-10-03 $79.82 $79.82 $79.82 $79.82 $79.82 860
2023-10-02 $81.40 $81.40 $81.40 $81.40 $81.40 60
2023-09-29 $81.23 $81.40 $81.23 $81.40 $81.40 637
2023-09-28 $81.27 $81.27 $81.27 $81.27 $81.27 3,700
2023-09-27 $81.30 $81.30 $81.30 $81.30 $81.30 23
2023-09-26 $81.30 $81.30 $81.30 $81.30 $81.30 122
2023-09-25 $81.84 $81.84 $81.84 $81.84 $81.84 4,770
2023-09-22 $82.41 $82.41 $82.41 $82.41 $82.41 1,180
2023-09-21 $82.70 $82.72 $82.65 $82.69 $82.69 6,300
2023-09-20 $84.50 $84.50 $84.50 $84.50 $84.50 5,200
2023-09-19 $85.12 $85.12 $85.12 $85.12 $85.12 129
2023-09-18 $85.12 $85.12 $85.12 $85.12 $85.12 6
2023-09-15 $85.12 $85.12 $85.12 $85.12 $85.12 1
2023-09-14 $85.09 $85.12 $85.09 $85.12 $85.12 532
2023-09-13 $84.20 $84.20 $84.20 $84.20 $84.20 52
2023-09-12 $84.20 $84.20 $84.20 $84.20 $84.20 110
2023-09-11 $84.20 $84.20 $84.20 $84.20 $84.20 0
2023-09-08 $84.20 $84.20 $84.20 $84.20 $84.20 12,825
2023-09-07 $83.72 $84.20 $83.72 $84.20 $84.20 1,460
2023-09-06 $84.61 $84.61 $84.61 $84.61 $84.61 8,957
2023-09-05 $84.94 $84.94 $84.94 $84.94 $84.94 1,500
2023-09-01 $85.41 $85.41 $85.41 $85.41 $85.41 2,330
2023-08-31 $85.30 $85.30 $85.29 $85.29 $85.29 550
2023-08-30 $85.17 $85.20 $85.09 $85.20 $85.20 62,864
2023-08-29 $84.50 $84.50 $84.50 $84.50 $84.50 236
2023-08-28 $83.00 $83.00 $83.00 $83.00 $83.00 668
2023-08-25 $82.60 $82.60 $82.60 $82.60 $82.60 124
2023-08-24 $83.83 $83.83 $83.83 $83.83 $83.83 0
2023-08-23 $83.58 $83.83 $83.58 $83.83 $83.83 1,053
2023-08-22 $82.64 $82.64 $82.64 $82.64 $82.64 250
2023-08-21 $82.64 $82.64 $82.64 $82.64 $82.64 614
2023-08-18 $83.00 $83.00 $83.00 $83.00 $83.00 0
2023-08-17 $83.00 $83.00 $83.00 $83.00 $83.00 979
2023-08-16 $83.79 $83.79 $83.79 $83.79 $83.79 120
2023-08-15 $84.64 $84.64 $84.64 $84.64 $84.64 0
2023-08-14 $84.64 $84.64 $84.64 $84.64 $84.64 67
2023-08-11 $84.64 $84.64 $84.64 $84.64 $84.64 292
2023-08-10 $85.45 $85.45 $85.45 $85.45 $85.45 687
2023-08-09 $85.15 $85.15 $85.15 $85.15 $85.15 3,956
2023-08-08 $84.60 $84.60 $84.60 $84.60 $84.60 953
2023-08-07 $85.27 $85.27 $85.27 $85.27 $85.27 0
2023-08-04 $85.51 $85.51 $85.27 $85.27 $85.27 4,254
2023-08-03 $87.10 $87.10 $87.10 $87.10 $87.10 0
2023-08-02 $87.10 $87.10 $87.10 $87.10 $87.10 380
2023-08-01 $87.10 $87.10 $87.10 $87.10 $87.10 25
2023-07-31 $87.10 $87.10 $87.10 $87.10 $87.10 145
2023-07-28 $86.87 $86.87 $86.87 $86.87 $86.87 1,328
2023-07-27 $87.24 $87.29 $87.24 $87.29 $87.29 13,537
2023-07-26 $86.48 $86.48 $86.48 $86.48 $86.48 312
2023-07-25 $86.63 $86.63 $86.63 $86.63 $86.63 33
2023-07-24 $86.63 $86.63 $86.63 $86.63 $86.63 0
2023-07-21 $86.63 $86.63 $86.63 $86.63 $86.63 13,250
2023-07-20 $86.63 $86.63 $86.63 $86.63 $86.63 0
2023-07-19 $86.63 $86.63 $86.63 $86.63 $86.63 3,591
2023-07-18 $86.27 $86.27 $86.27 $86.27 $86.27 329
2023-07-17 $85.93 $85.93 $85.93 $85.93 $85.93 20
2023-07-14 $85.95 $85.95 $85.93 $85.93 $85.93 1,250
2023-07-13 $83.68 $83.68 $83.68 $83.68 $83.68 90
2023-07-12 $83.68 $83.68 $83.68 $83.68 $83.68 0
2023-07-11 $83.68 $83.68 $83.68 $83.68 $83.68 200
2023-07-10 $83.31 $83.59 $83.31 $83.59 $83.59 4,451
2023-07-07 $84.47 $84.47 $84.47 $84.47 $84.47 0
2023-07-06 $84.47 $84.47 $84.47 $84.47 $84.47 2,350
2023-07-05 $84.15 $84.47 $84.15 $84.47 $84.47 3,652
2023-07-03 $84.30 $84.30 $84.30 $84.30 $84.30 791
2023-06-30 $84.30 $84.30 $84.30 $84.30 $84.30 1,427
2023-06-29 $83.13 $83.13 $83.13 $83.13 $83.13 360
2023-06-28 $82.74 $82.74 $82.74 $82.74 $82.74 17,651
2023-06-27 $82.74 $82.74 $82.74 $82.74 $82.74 0
2023-06-26 $82.55 $82.74 $82.55 $82.74 $82.74 17,651
2023-06-23 $83.60 $83.60 $83.60 $83.60 $83.60 2,420
2023-06-22 $83.60 $83.60 $83.60 $83.60 $83.60 12,633
2023-06-21 $83.00 $83.60 $83.00 $83.60 $83.60 668
2023-06-20 $83.40 $83.40 $83.40 $83.40 $83.40 5,864
2023-06-16 $84.57 $84.57 $84.57 $84.57 $84.57 406
2023-06-15 $83.60 $83.60 $83.60 $83.60 $83.60 2,400
2023-06-14 $83.49 $83.49 $83.49 $83.49 $83.49 0
2023-06-13 $83.49 $83.49 $83.49 $83.49 $83.49 365
2023-06-12 $82.04 $82.04 $82.04 $82.04 $82.04 0
2023-06-09 $82.14 $82.21 $82.04 $82.04 $82.04 3,619
2023-06-08 $82.08 $82.08 $82.08 $82.08 $82.08 0
2023-06-07 $82.08 $82.08 $82.08 $82.08 $82.08 0
2023-06-06 $81.56 $82.08 $81.56 $82.08 $82.08 766
2023-06-05 $79.45 $79.45 $79.45 $79.45 $79.45 0
2023-06-02 $79.45 $79.45 $79.45 $79.45 $79.45 13,071
2023-06-01 $79.45 $79.45 $79.45 $79.45 $79.45 0
2023-05-31 $79.06 $79.48 $79.06 $79.45 $79.45 16,676
2023-05-30 $80.78 $80.78 $80.78 $80.78 $80.78 0
2023-05-26 $80.78 $80.78 $80.78 $80.78 $80.78 0
2023-05-25 $80.78 $80.78 $80.78 $80.78 $80.78 0
2023-05-24 $80.78 $80.78 $80.78 $80.78 $80.78 1
2023-05-23 $80.78 $80.78 $80.78 $80.78 $80.78 0
2023-05-22 $80.78 $80.78 $80.78 $80.78 $80.78 780
2023-05-19 $80.88 $81.10 $80.88 $81.10 $81.10 1,013
2023-05-18 $79.79 $79.79 $79.79 $79.79 $79.79 0
2023-05-17 $79.79 $79.79 $79.79 $79.79 $79.79 0
2023-05-16 $79.79 $79.79 $79.79 $79.79 $79.79 258
2023-05-15 $79.69 $79.69 $79.69 $79.69 $79.69 0
2023-05-12 $79.69 $79.69 $79.69 $79.69 $79.69 0
2023-05-11 $79.69 $79.69 $79.69 $79.69 $79.69 7
2023-05-10 $79.69 $79.69 $79.69 $79.69 $79.69 860
2023-05-09 $80.08 $80.08 $80.08 $80.08 $80.08 313
2023-05-08 $80.11 $80.11 $79.79 $79.79 $79.79 708
2023-05-05 $79.22 $79.67 $79.22 $79.67 $79.67 20,628
2023-05-04 $79.51 $79.51 $79.51 $79.51 $79.51 0
2023-05-03 $79.60 $79.60 $79.51 $79.51 $79.51 1,484
2023-05-02 $79.77 $79.77 $78.77 $79.60 $79.60 1,542
2023-05-01 $80.31 $80.84 $80.31 $80.68 $80.68 2,248
2023-04-28 $79.73 $80.05 $79.73 $80.02 $80.02 53,230
2023-04-27 $79.40 $79.40 $79.40 $79.40 $79.40 63
2023-04-26 $79.40 $79.40 $79.40 $79.40 $79.40 365
2023-04-25 $79.40 $79.40 $79.40 $79.40 $79.40 187
2023-04-24 $80.05 $80.05 $80.05 $80.05 $80.05 0
2023-04-21 $80.05 $80.05 $80.05 $80.05 $80.05 0
2023-04-20 $80.05 $80.05 $80.05 $80.05 $80.05 97
2023-04-19 $80.05 $80.05 $80.05 $80.05 $80.05 0
2023-04-18 $80.05 $80.05 $80.05 $80.05 $80.05 0
2023-04-17 $80.05 $80.05 $80.05 $80.05 $80.05 15
2023-04-14 $80.11 $80.11 $80.05 $80.05 $80.05 574
2023-04-13 $79.44 $79.63 $79.44 $79.63 $79.63 726
2023-04-12 $78.50 $78.50 $78.50 $78.50 $78.50 0
2023-04-11 $78.50 $78.50 $78.50 $78.50 $78.50 246
2023-04-10 $78.85 $78.85 $78.50 $78.50 $78.50 3,970
2023-04-06 $79.25 $79.25 $79.25 $79.25 $79.25 0
2023-04-05 $79.25 $79.25 $79.25 $79.25 $79.25 0
2023-04-04 $79.25 $79.25 $79.25 $79.25 $79.25 1,985
2023-04-03 $78.45 $78.45 $78.45 $78.45 $78.45 0
2023-03-31 $78.50 $78.50 $78.45 $78.45 $78.45 6,823
2023-03-30 $76.60 $76.60 $76.60 $76.60 $76.60 0
2023-03-29 $76.60 $76.60 $76.60 $76.60 $76.60 1
2023-03-28 $76.60 $76.60 $76.60 $76.60 $76.60 0
2023-03-27 $76.60 $76.60 $76.60 $76.60 $76.60 23,605
2023-03-24 $76.43 $76.43 $76.43 $76.43 $76.43 1,265
2023-03-23 $76.43 $76.43 $76.43 $76.43 $76.43 62
2023-03-22 $76.85 $76.85 $76.43 $76.43 $76.43 211
2023-03-21 $76.38 $76.38 $76.38 $76.38 $76.38 2,952
2023-03-20 $74.75 $74.75 $74.75 $74.75 $74.75 70
2023-03-17 $74.75 $74.75 $74.75 $74.75 $74.75 4
2023-03-16 $74.66 $74.75 $74.66 $74.75 $74.75 4,903
2023-03-15 $74.19 $74.19 $74.19 $74.19 $74.19 123
2023-03-14 $74.93 $74.93 $74.93 $74.93 $74.93 8
2023-03-13 $73.77 $74.93 $73.77 $74.93 $74.93 24,776
2023-03-10 $77.95 $77.95 $77.95 $77.95 $77.95 10
2023-03-09 $77.95 $77.95 $77.95 $77.95 $77.95 0
2023-03-08 $77.95 $77.95 $77.95 $77.95 $77.95 0
2023-03-07 $77.84 $77.95 $77.84 $77.95 $77.95 877
2023-03-06 $78.20 $78.20 $78.20 $78.20 $78.20 8,756
2023-03-03 $76.57 $76.57 $76.57 $76.57 $76.57 334
2023-03-02 $76.57 $76.57 $76.57 $76.57 $76.57 158,200
2023-03-01 $76.19 $76.57 $76.19 $76.57 $76.57 2,876
2023-02-28 $76.65 $76.65 $76.65 $76.65 $76.65 12,360
2023-02-27 $77.02 $77.02 $77.02 $77.02 $77.02 666
2023-02-24 $76.82 $76.82 $76.82 $76.82 $76.82 21
2023-02-23 $77.21 $77.21 $76.70 $76.82 $76.82 944
2023-02-22 $78.64 $78.64 $78.64 $78.64 $78.64 47
2023-02-21 $78.64 $78.64 $78.64 $78.64 $78.64 0
2023-02-17 $78.64 $78.64 $78.64 $78.64 $78.64 0
2023-02-16 $78.64 $78.64 $78.64 $78.64 $78.64 0
2023-02-15 $78.64 $78.64 $78.64 $78.64 $78.64 115
2023-02-14 $79.56 $79.56 $78.64 $78.64 $78.64 985
2023-02-13 $79.45 $79.45 $79.45 $79.45 $79.45 0
2023-02-10 $79.45 $79.45 $79.45 $79.45 $79.45 40
2023-02-09 $79.45 $79.45 $79.45 $79.45 $79.45 1,344
2023-02-08 $79.10 $79.10 $79.10 $79.10 $79.10 1,026
2023-02-07 $78.35 $78.85 $78.35 $78.58 $78.58 8,118
2023-02-06 $78.97 $78.97 $78.97 $78.97 $78.97 205
2023-02-03 $80.39 $80.39 $80.39 $80.39 $80.39 0
2023-02-02 $80.39 $80.39 $80.39 $80.39 $80.39 449
2023-02-01 $78.38 $78.86 $78.11 $78.86 $78.86 7,129
2023-01-31 $77.76 $77.76 $77.76 $77.76 $77.76 0
2023-01-30 $78.16 $78.16 $77.76 $77.76 $77.76 1,334
2023-01-27 $77.23 $77.23 $77.23 $77.23 $77.23 4,727
2023-01-26 $77.23 $77.23 $77.23 $77.23 $77.23 0
2023-01-25 $77.03 $77.23 $77.03 $77.23 $77.23 2,041
2023-01-24 $75.24 $75.24 $75.24 $75.24 $75.24 4
2023-01-23 $75.24 $75.24 $75.24 $75.24 $75.24 20
2023-01-20 $75.24 $75.24 $75.24 $75.24 $75.24 0
2023-01-19 $75.24 $75.24 $75.24 $75.24 $75.24 434
2023-01-18 $77.60 $77.60 $77.60 $77.60 $77.60 249
2023-01-17 $77.10 $77.36 $77.10 $77.36 $77.36 526
2023-01-13 $74.40 $74.40 $74.40 $74.40 $74.40 0
2023-01-12 $74.40 $74.40 $74.40 $74.40 $74.40 1,432
2023-01-11 $74.40 $74.40 $74.40 $74.40 $74.40 0
2023-01-10 $74.40 $74.40 $74.40 $74.40 $74.40 6,780
2023-01-09 $74.40 $74.40 $74.40 $74.40 $74.40 0
2023-01-06 $74.40 $74.40 $74.40 $74.40 $74.40 238
2023-01-05 $72.71 $72.71 $72.71 $72.71 $72.71 0
2023-01-04 $72.71 $72.71 $72.71 $72.71 $72.71 0
2023-01-03 $72.71 $72.71 $72.71 $72.71 $72.71 399
2022-12-30 $73.02 $73.02 $73.02 $73.02 $73.02 0
2022-12-29 $73.02 $73.02 $73.02 $73.02 $73.02 0
2022-12-28 $73.02 $73.02 $73.02 $73.02 $73.02 3,483
2022-12-27 $73.02 $73.02 $73.02 $73.02 $73.02 0
2022-12-23 $73.02 $73.02 $73.02 $73.02 $73.02 0
2022-12-22 $73.02 $73.02 $73.02 $73.02 $73.02 300
2022-12-21 $74.86 $74.86 $74.86 $74.86 $74.86 0
2022-12-20 $74.86 $74.86 $74.86 $74.86 $74.86 0
2022-12-19 $74.86 $74.86 $74.86 $74.86 $74.86 0
2022-12-16 $74.86 $74.86 $74.86 $74.86 $74.86 0
2022-12-15 $74.86 $74.86 $74.86 $74.86 $74.86 1,815
2022-12-14 $76.46 $76.46 $76.46 $76.46 $76.46 1,500
2022-12-13 $74.90 $74.90 $74.90 $74.90 $74.90 0
2022-12-12 $74.79 $74.90 $74.79 $74.90 $74.90 724
2022-12-09 $74.91 $74.91 $74.91 $74.91 $74.91 0
2022-12-08 $74.91 $74.91 $74.91 $74.91 $74.91 0
2022-12-07 $74.72 $74.91 $74.72 $74.91 $74.91 954
2022-12-06 $75.20 $75.20 $75.10 $75.13 $75.13 4,421
2022-12-05 $76.17 $76.17 $76.17 $76.17 $76.17 0
2022-12-02 $76.17 $76.17 $76.17 $76.17 $76.17 2,653
2022-12-01 $76.69 $76.69 $76.69 $76.69 $76.69 951
2022-11-30 $75.05 $75.05 $75.05 $75.05 $75.05 39
2022-11-29 $75.05 $75.05 $75.05 $75.05 $75.05 0
2022-11-28 $75.05 $75.05 $75.05 $75.05 $75.05 7,078
2022-11-25 $74.40 $74.40 $74.40 $74.40 $74.40 0
2022-11-23 $74.40 $74.40 $74.40 $74.40 $74.40 0
2022-11-22 $74.40 $74.40 $74.40 $74.40 $74.40 2,543
2022-11-21 $74.40 $74.40 $74.40 $74.40 $74.40 0
2022-11-18 $74.40 $74.40 $74.40 $74.40 $74.40 0
2022-11-17 $74.40 $74.40 $74.40 $74.40 $74.40 0
2022-11-16 $74.40 $74.40 $74.40 $74.40 $74.40 102
2022-11-15 $75.78 $75.78 $75.78 $75.78 $75.78 451
2022-11-14 $74.82 $74.84 $74.82 $74.84 $74.84 1,714
2022-11-11 $71.97 $71.97 $71.97 $71.97 $71.97 0
2022-11-10 $71.97 $71.97 $71.97 $71.97 $71.97 1,199
2022-11-09 $71.97 $71.97 $71.97 $71.97 $71.97 0
2022-11-08 $71.97 $71.97 $71.97 $71.97 $71.97 1,199
2022-11-07 $70.65 $70.88 $70.65 $70.88 $70.88 327
2022-11-04 $70.20 $70.20 $70.20 $70.20 $70.20 1,844
2022-11-03 $71.43 $71.43 $71.43 $71.43 $71.43 0
2022-11-02 $71.43 $71.43 $71.43 $71.43 $71.43 0
2022-11-01 $71.43 $71.43 $71.43 $71.43 $71.43 52,019
2022-10-31 $71.51 $71.51 $71.51 $71.51 $71.51 15
2022-10-28 $71.51 $71.51 $71.51 $71.51 $71.51 1,823
2022-10-27 $71.43 $71.43 $71.43 $71.43 $71.43 119
2022-10-26 $71.30 $71.30 $71.30 $71.30 $71.30 0
2022-10-25 $71.08 $71.30 $71.01 $71.30 $71.30 6,830
2022-10-24 $69.74 $69.74 $69.50 $69.60 $69.60 4,031
2022-10-21 $68.56 $68.56 $68.56 $68.56 $68.56 2,684
2022-10-20 $68.36 $68.36 $68.36 $68.36 $68.36 0
2022-10-19 $68.36 $68.36 $68.36 $68.36 $68.36 165
2022-10-18 $66.45 $66.45 $66.45 $66.45 $66.45 88
2022-10-17 $66.45 $66.45 $66.45 $66.45 $66.45 0
2022-10-14 $66.45 $66.45 $66.45 $66.45 $66.45 5,854
2022-10-13 $66.45 $66.45 $66.45 $66.45 $66.45 2
2022-10-12 $66.72 $66.72 $66.45 $66.45 $66.45 8,008
2022-10-11 $66.36 $66.37 $66.30 $66.37 $66.37 2,942
2022-10-10 $67.25 $67.25 $67.25 $67.25 $67.25 235
2022-10-07 $68.58 $68.58 $68.35 $68.35 $68.35 22,485
2022-10-06 $69.72 $69.72 $69.72 $69.72 $69.72 0
2022-10-05 $69.72 $69.72 $69.72 $69.72 $69.72 0
2022-10-04 $69.72 $69.72 $69.72 $69.72 $69.72 480
2022-10-03 $67.38 $67.60 $67.38 $67.60 $67.60 16,670
2022-09-30 $67.16 $67.29 $67.16 $67.29 $67.29 23,949
2022-09-29 $66.89 $66.89 $66.89 $66.89 $66.89 50
2022-09-28 $66.89 $66.89 $66.89 $66.89 $66.89 3
2022-09-27 $66.89 $66.89 $66.89 $66.89 $66.89 697
2022-09-26 $68.04 $68.04 $68.04 $68.04 $68.04 3,000
2022-09-23 $69.50 $69.50 $69.50 $69.50 $69.50 0
2022-09-22 $70.02 $70.02 $69.50 $69.50 $69.50 2,834
2022-09-21 $71.69 $71.69 $71.69 $71.69 $71.69 347
2022-09-20 $73.35 $73.35 $73.35 $73.35 $73.35 0
2022-09-19 $73.35 $73.35 $73.35 $73.35 $73.35 5
2022-09-16 $73.35 $73.35 $73.35 $73.35 $73.35 0
2022-09-15 $73.35 $73.35 $73.35 $73.35 $73.35 9
2022-09-14 $73.35 $73.35 $73.35 $73.35 $73.35 0
2022-09-13 $73.35 $73.35 $73.35 $73.35 $73.35 515
2022-09-12 $75.90 $75.90 $75.90 $75.90 $75.90 435
2022-09-09 $75.14 $75.14 $75.14 $75.14 $75.14 936
2022-09-08 $73.24 $73.24 $73.24 $73.24 $73.24 828
2022-09-07 $72.58 $72.58 $72.58 $72.58 $72.58 0
2022-09-06 $72.36 $72.58 $72.12 $72.58 $72.58 5,818
2022-09-02 $72.29 $72.29 $72.29 $72.29 $72.29 67
2022-09-01 $72.50 $72.50 $72.18 $72.29 $72.29 1,877
2022-08-31 $75.07 $75.07 $75.07 $75.07 $75.07 368
2022-08-30 $75.07 $75.07 $75.07 $75.07 $75.07 5,595
2022-08-29 $74.40 $74.40 $74.40 $74.40 $74.40 595
2022-08-26 $77.20 $77.20 $77.20 $77.20 $77.20 330
2022-08-25 $76.87 $77.15 $76.87 $77.15 $77.15 3,886
2022-08-24 $76.70 $76.70 $76.70 $76.70 $76.70 0
2022-08-23 $76.42 $76.70 $76.42 $76.70 $76.70 794
2022-08-22 $78.17 $78.17 $78.17 $78.17 $78.17 0
2022-08-19 $78.12 $78.17 $78.12 $78.17 $78.17 2,501
2022-08-18 $79.00 $79.00 $79.00 $79.00 $79.00 48
2022-08-17 $79.00 $79.00 $79.00 $79.00 $79.00 219
2022-08-16 $79.09 $79.09 $79.09 $79.09 $79.09 27
2022-08-15 $79.09 $79.09 $79.09 $79.09 $79.09 0
2022-08-12 $79.09 $79.09 $79.09 $79.09 $79.09 16
2022-08-11 $79.09 $79.09 $79.09 $79.09 $79.09 114
2022-08-10 $76.50 $76.50 $76.50 $76.50 $76.50 25
2022-08-09 $76.87 $76.87 $76.50 $76.50 $76.50 3,711
2022-08-08 $76.47 $76.47 $76.47 $76.47 $76.47 0
2022-08-05 $76.47 $76.47 $76.47 $76.47 $76.47 2,146
2022-08-04 $76.47 $76.47 $76.47 $76.47 $76.47 126
2022-08-03 $76.47 $76.47 $76.47 $76.47 $76.47 212
2022-08-02 $76.47 $76.47 $76.47 $76.47 $76.47 24,000
2022-08-01 $75.07 $75.07 $75.07 $75.07 $75.07 0
2022-07-29 $75.07 $75.07 $75.07 $75.07 $75.07 0
2022-07-28 $74.59 $75.07 $74.59 $75.07 $75.07 2,705
2022-07-27 $73.58 $73.58 $73.58 $73.58 $73.58 0
2022-07-26 $73.58 $73.58 $73.58 $73.58 $73.58 0
2022-07-25 $73.58 $73.58 $73.58 $73.58 $73.58 0
2022-07-22 $73.58 $73.58 $73.58 $73.58 $73.58 0
2022-07-21 $73.61 $73.61 $73.58 $73.58 $73.58 765
2022-07-20 $72.68 $72.68 $72.68 $72.68 $72.68 0
2022-07-19 $72.68 $72.68 $72.68 $72.68 $72.68 0
2022-07-18 $72.68 $72.68 $72.68 $72.68 $72.68 17,218
2022-07-15 $70.70 $70.70 $70.70 $70.70 $70.70 9
2022-07-14 $70.70 $70.70 $70.70 $70.70 $70.70 74
2022-07-13 $71.33 $71.33 $70.70 $70.70 $70.70 838
2022-07-12 $71.85 $71.85 $71.85 $71.85 $71.85 0
2022-07-11 $71.85 $71.85 $71.85 $71.85 $71.85 270
2022-07-08 $72.38 $72.38 $72.38 $72.38 $72.38 690
2022-07-07 $72.44 $72.44 $72.44 $72.44 $72.44 3,271
2022-07-06 $70.95 $70.95 $70.95 $70.95 $70.95 850
2022-07-05 $71.18 $71.18 $71.18 $71.18 $71.18 0
2022-07-01 $71.18 $71.18 $71.18 $71.18 $71.18 422
2022-06-30 $70.31 $70.31 $70.31 $70.31 $70.31 4,288
2022-06-29 $71.99 $72.11 $71.83 $71.98 $71.98 10,659
2022-06-28 $72.38 $72.38 $72.38 $72.38 $72.38 351
2022-06-27 $72.94 $72.94 $72.94 $72.94 $72.94 0
2022-06-24 $72.94 $72.94 $72.94 $72.94 $72.94 1,705
2022-06-23 $71.12 $71.12 $71.12 $71.12 $71.12 560
2022-06-22 $71.35 $71.35 $71.35 $71.35 $71.35 351
2022-06-21 $70.90 $70.90 $70.90 $70.90 $70.90 3,267
2022-06-17 $69.44 $69.44 $69.15 $69.15 $69.15 1,674
2022-06-16 $71.01 $71.01 $71.01 $71.01 $71.01 0
2022-06-15 $71.01 $71.01 $71.01 $71.01 $71.01 1,400
2022-06-14 $71.01 $71.01 $71.01 $71.01 $71.01 0
2022-06-13 $71.01 $71.01 $71.01 $71.01 $71.01 804
2022-06-10 $77.51 $77.51 $77.51 $77.51 $77.51 0
2022-06-09 $77.51 $77.51 $77.51 $77.51 $77.51 0
2022-06-08 $77.51 $77.51 $77.51 $77.51 $77.51 0
2022-06-07 $77.33 $77.95 $77.33 $77.51 $77.51 2,483
2022-06-06 $78.29 $78.29 $78.29 $78.29 $78.29 3,200
2022-06-03 $76.48 $76.48 $76.48 $76.48 $76.48 0
2022-06-02 $76.48 $76.48 $76.48 $76.48 $76.48 0
2022-06-01 $76.48 $76.48 $76.48 $76.48 $76.48 0
2022-05-31 $76.48 $76.48 $76.48 $76.48 $76.48 0
2022-05-27 $76.48 $76.48 $76.48 $76.48 $76.48 0
2022-05-26 $76.48 $76.48 $76.48 $76.48 $76.48 1,100
2022-05-25 $73.50 $73.50 $73.50 $73.50 $73.50 0
2022-05-24 $73.50 $73.50 $73.50 $73.50 $73.50 666
2022-05-23 $73.70 $73.70 $73.70 $73.70 $73.70 1
2022-05-20 $74.24 $74.24 $73.00 $73.70 $73.70 887
2022-05-19 $76.55 $76.55 $76.55 $76.55 $76.55 0
2022-05-18 $76.55 $76.55 $76.55 $76.55 $76.55 0
2022-05-17 $75.76 $76.55 $75.76 $76.55 $76.55 1,724
2022-05-16 $74.98 $74.98 $74.98 $74.98 $74.98 0
2022-05-13 $74.98 $74.98 $74.98 $74.98 $74.98 400
2022-05-12 $73.04 $73.04 $73.04 $73.04 $73.04 2,035
2022-05-11 $74.69 $74.69 $74.69 $74.69 $74.69 157
2022-05-10 $75.60 $75.60 $75.34 $75.55 $75.55 3,530
2022-05-09 $75.02 $75.02 $74.55 $74.55 $74.55 2,210
2022-05-06 $77.64 $77.64 $77.64 $77.64 $77.64 104
2022-05-05 $77.64 $77.64 $77.64 $77.64 $77.64 861
2022-05-04 $78.11 $78.11 $78.11 $78.11 $78.11 0
2022-05-03 $77.88 $78.11 $77.88 $78.11 $78.11 3,500
2022-05-02 $77.50 $77.50 $77.50 $77.50 $77.50 1,393
2022-04-29 $79.64 $79.64 $79.12 $79.20 $79.20 2,114
2022-04-28 $79.58 $79.58 $79.58 $79.58 $79.58 0
2022-04-27 $79.58 $79.58 $79.58 $79.58 $79.58 63
2022-04-26 $79.55 $79.55 $79.55 $79.55 $79.55 3,360
2022-04-25 $79.33 $79.55 $79.33 $79.55 $79.55 3,360
2022-04-22 $81.15 $81.15 $80.98 $81.05 $81.05 4,000
2022-04-21 $83.81 $83.81 $83.71 $83.71 $83.71 6,100
2022-04-20 $83.50 $83.50 $83.37 $83.46 $83.46 14,658
2022-04-19 $82.75 $83.00 $82.75 $83.00 $83.00 1,240
2022-04-18 $83.31 $83.31 $83.31 $83.31 $83.31 0
2022-04-14 $83.31 $83.31 $83.31 $83.31 $83.31 0
2022-04-13 $83.31 $83.31 $83.31 $83.31 $83.31 1
2022-04-12 $83.31 $83.31 $83.31 $83.31 $83.31 0
2022-04-11 $83.31 $83.31 $83.31 $83.31 $83.31 0
2022-04-08 $83.31 $83.31 $83.31 $83.31 $83.31 1,193
2022-04-07 $83.67 $83.67 $83.21 $83.31 $83.31 37,821
2022-04-06 $83.28 $83.28 $83.28 $83.28 $83.28 2,060
2022-04-05 $85.63 $85.63 $85.63 $85.63 $85.63 22
2022-04-04 $85.63 $85.63 $85.63 $85.63 $85.63 0
2022-04-01 $85.63 $85.63 $85.63 $85.63 $85.63 22
2022-03-31 $85.61 $85.63 $85.61 $85.63 $85.63 3,100
2022-03-30 $86.26 $86.26 $86.26 $86.26 $86.26 23
2022-03-29 $86.26 $86.26 $86.26 $86.26 $86.26 591
2022-03-28 $84.60 $84.61 $84.51 $84.61 $84.61 2,960
2022-03-25 $84.56 $84.56 $84.56 $84.56 $84.56 230
2022-03-24 $84.00 $84.00 $84.00 $84.00 $84.00 474
2022-03-23 $84.07 $84.07 $84.07 $84.07 $84.07 1,189
2022-03-22 $82.67 $82.67 $82.67 $82.67 $82.67 15,390
2022-03-21 $82.67 $82.67 $82.67 $82.67 $82.67 0
2022-03-18 $82.43 $82.67 $82.42 $82.67 $82.67 15,390
2022-03-17 $81.56 $81.79 $81.56 $81.79 $81.79 6,565
2022-03-16 $77.90 $77.90 $77.90 $77.90 $77.90 5
2022-03-15 $77.90 $77.90 $77.90 $77.90 $77.90 16
2022-03-14 $79.14 $79.14 $77.90 $77.90 $77.90 705
2022-03-11 $77.65 $77.65 $77.65 $77.65 $77.65 0
2022-03-10 $77.65 $77.65 $77.65 $77.65 $77.65 79
2022-03-09 $77.65 $77.65 $77.65 $77.65 $77.65 0
2022-03-08 $78.29 $78.29 $77.61 $77.65 $77.65 3,754
2022-03-07 $80.44 $80.44 $80.44 $80.44 $80.44 0
2022-03-04 $80.34 $80.44 $80.34 $80.44 $80.44 9,150
2022-03-03 $82.35 $82.35 $82.35 $82.35 $82.35 0
2022-03-02 $82.35 $82.35 $82.35 $82.35 $82.35 222
2022-03-01 $81.81 $81.81 $81.81 $81.81 $81.81 1,325
2022-02-28 $81.81 $81.81 $81.81 $81.81 $81.81 1,677
2022-02-25 $81.57 $82.67 $81.57 $82.67 $82.67 2,444
2022-02-24 $78.80 $79.55 $78.80 $79.55 $79.55 914
2022-02-23 $84.05 $84.05 $84.05 $84.05 $84.05 0
2022-02-22 $84.05 $84.05 $84.05 $84.05 $84.05 1,626
2022-02-18 $84.05 $84.05 $84.05 $84.05 $84.05 0
2022-02-17 $84.05 $84.05 $84.05 $84.05 $84.05 1,626
2022-02-16 $84.25 $84.25 $84.25 $84.25 $84.25 6
2022-02-15 $84.25 $84.25 $84.25 $84.25 $84.25 2,838
2022-02-14 $83.89 $83.89 $83.89 $83.89 $83.89 250
2022-02-11 $86.50 $86.50 $86.50 $86.50 $86.50 2,899
2022-02-10 $86.50 $86.50 $86.50 $86.50 $86.50 0
2022-02-09 $86.27 $86.50 $86.27 $86.50 $86.50 1,892
2022-02-08 $84.90 $84.90 $84.90 $84.90 $84.90 91
2022-02-07 $84.45 $84.90 $84.45 $84.90 $84.90 2,471
2022-02-04 $84.21 $84.21 $84.21 $84.21 $84.21 115
2022-02-03 $86.55 $86.55 $86.55 $86.55 $86.55 0
2022-02-02 $85.77 $86.60 $85.70 $86.55 $86.55 2,461
2022-02-01 $84.94 $84.94 $84.84 $84.84 $84.84 2,585
2022-01-31 $83.98 $83.98 $83.80 $83.80 $83.80 7,502
2022-01-28 $82.21 $82.21 $82.21 $82.21 $82.21 610
2022-01-27 $82.00 $82.00 $82.00 $82.00 $82.00 703
2022-01-26 $83.50 $83.57 $83.50 $83.57 $83.57 5,627
2022-01-25 $81.42 $81.42 $81.42 $81.42 $81.42 4,900
2022-01-24 $81.66 $81.90 $81.39 $81.39 $81.39 1,694
2022-01-21 $87.05 $87.05 $87.05 $87.05 $87.05 46
2022-01-20 $86.22 $87.05 $86.22 $87.05 $87.05 8,985
2022-01-19 $86.31 $86.37 $86.31 $86.37 $86.37 2,233
2022-01-18 $87.56 $87.56 $87.56 $87.56 $87.56 0
2022-01-14 $87.56 $87.56 $87.56 $87.56 $87.56 230
2022-01-13 $88.75 $88.75 $88.75 $88.75 $88.75 0
2022-01-12 $88.80 $88.80 $88.72 $88.75 $88.75 2,960
2022-01-11 $87.30 $87.67 $87.30 $87.33 $87.33 2,490
2022-01-10 $86.62 $86.62 $86.62 $86.62 $86.62 5,772
2022-01-07 $88.35 $88.35 $88.35 $88.35 $88.35 382
2022-01-06 $88.47 $88.47 $88.29 $88.35 $88.35 11,817
2022-01-05 $90.15 $90.15 $90.15 $90.15 $90.15 0
2022-01-04 $90.05 $90.15 $90.05 $90.15 $90.15 1,821
2022-01-03 $89.90 $89.90 $89.90 $89.90 $89.90 0
2021-12-31 $89.90 $89.90 $89.90 $89.90 $89.90 65
2021-12-30 $89.87 $89.94 $89.87 $89.90 $89.90 6,380
2021-12-29 $89.67 $89.72 $89.53 $89.64 $89.64 82,248
2021-12-28 $90.00 $90.00 $90.00 $90.00 $90.00 334
2021-12-27 $88.77 $88.77 $88.77 $88.77 $88.77 0
2021-12-23 $88.65 $88.77 $88.65 $88.77 $88.77 2,180
2021-12-22 $87.15 $87.15 $87.15 $87.15 $87.15 1,719
2021-12-21 $86.36 $86.36 $86.36 $86.36 $86.36 7,787
2021-12-20 $85.32 $85.32 $85.32 $85.32 $85.32 2,390
2021-12-17 $86.97 $87.37 $86.97 $87.37 $87.37 1,718
2021-12-16 $88.50 $88.50 $88.50 $88.50 $88.50 1,651
2021-12-15 $86.56 $86.56 $86.56 $86.56 $86.56 440
2021-12-14 $87.52 $87.52 $87.52 $87.52 $87.52 0
2021-12-13 $87.52 $87.52 $87.52 $87.52 $87.52 1,639
2021-12-10 $87.93 $87.93 $87.93 $87.93 $87.93 0
2021-12-09 $87.93 $87.93 $87.93 $87.93 $87.93 989
2021-12-08 $88.35 $88.35 $88.35 $88.35 $88.35 0
2021-12-07 $88.13 $88.35 $88.13 $88.35 $88.35 6,453
2021-12-06 $89.00 $89.00 $89.00 $89.00 $89.00 0
2021-12-03 $89.00 $89.00 $89.00 $89.00 $89.00 0
2021-12-02 $89.00 $89.00 $89.00 $89.00 $89.00 0
2021-12-01 $89.00 $89.00 $89.00 $89.00 $89.00 101
2021-11-30 $89.00 $89.00 $89.00 $89.00 $89.00 30
2021-11-29 $89.00 $89.00 $89.00 $89.00 $89.00 298
2021-11-26 $88.08 $88.08 $88.08 $88.08 $88.08 0
2021-11-24 $88.08 $88.08 $88.08 $88.08 $88.08 722
2021-11-23 $89.35 $89.35 $89.35 $89.35 $89.35 87
2021-11-22 $89.06 $89.35 $89.06 $89.35 $89.35 1,121
2021-11-19 $89.03 $89.03 $89.03 $89.03 $89.03 0
2021-11-18 $89.03 $89.03 $89.03 $89.03 $89.03 20
2021-11-17 $89.03 $89.03 $89.03 $89.03 $89.03 300
2021-11-16 $89.22 $89.22 $89.07 $89.08 $89.08 6,035
2021-11-15 $88.66 $88.66 $88.66 $88.66 $88.66 3
2021-11-12 $88.65 $88.66 $88.65 $88.66 $88.66 2,535
2021-11-11 $88.55 $88.55 $88.55 $88.55 $88.55 337
2021-11-10 $89.01 $89.01 $89.01 $89.01 $89.01 0
2021-11-09 $89.01 $89.01 $89.01 $89.01 $89.01 250
2021-11-08 $89.41 $89.41 $89.41 $89.41 $89.41 141
2021-11-05 $87.75 $87.75 $87.75 $87.75 $87.75 0
2021-11-04 $87.75 $87.75 $87.75 $87.75 $87.75 0
2021-11-03 $87.75 $87.75 $87.75 $87.75 $87.75 0
2021-11-02 $87.75 $87.75 $87.75 $87.75 $87.75 987
2021-11-01 $87.85 $87.85 $87.75 $87.75 $87.75 987
2021-10-29 $87.08 $87.08 $87.08 $87.08 $87.08 0
2021-10-28 $87.08 $87.08 $87.08 $87.08 $87.08 0
2021-10-27 $87.08 $87.08 $87.08 $87.08 $87.08 0
2021-10-26 $87.08 $87.08 $87.08 $87.08 $87.08 0
2021-10-25 $87.08 $87.08 $87.08 $87.08 $87.08 49
2021-10-22 $87.20 $87.20 $87.08 $87.08 $87.08 641
2021-10-21 $85.63 $85.63 $85.63 $85.63 $85.63 0
2021-10-20 $85.63 $85.63 $85.63 $85.63 $85.63 51
2021-10-19 $85.63 $85.63 $85.63 $85.63 $85.63 0
2021-10-18 $85.63 $85.63 $85.63 $85.63 $85.63 2,797
2021-10-15 $85.63 $85.63 $85.63 $85.63 $85.63 1,923
2021-10-14 $84.96 $84.96 $84.96 $84.96 $84.96 900
2021-10-13 $83.90 $83.90 $83.90 $83.90 $83.90 0
2021-10-12 $83.90 $83.90 $83.90 $83.90 $83.90 0
2021-10-11 $83.90 $83.90 $83.90 $83.90 $83.90 364
2021-10-08 $83.90 $83.90 $83.90 $83.90 $83.90 760
2021-10-07 $83.85 $83.85 $83.85 $83.85 $83.85 0
2021-10-06 $83.85 $83.85 $83.85 $83.85 $83.85 0
2021-10-05 $83.43 $83.85 $83.43 $83.85 $83.85 2,066
2021-10-04 $83.60 $83.60 $83.60 $83.60 $83.60 43
2021-10-01 $83.60 $83.60 $83.60 $83.60 $83.60 65
2021-09-30 $83.60 $83.60 $83.60 $83.60 $83.60 0
2021-09-29 $83.60 $83.60 $83.60 $83.60 $83.60 301
2021-09-28 $83.85 $83.85 $83.85 $83.85 $83.85 535
2021-09-27 $84.83 $84.83 $84.83 $84.83 $84.83 415
2021-09-24 $84.83 $84.83 $84.83 $84.83 $84.83 2,879
2021-09-23 $84.83 $84.83 $84.83 $84.83 $84.83 0
2021-09-22 $84.83 $84.83 $84.83 $84.83 $84.83 2,314
2021-09-21 $83.99 $84.95 $83.99 $84.95 $84.95 11,349
2021-09-20 $84.00 $84.00 $83.73 $83.96 $83.96 6,042
2021-09-17 $85.40 $85.40 $85.40 $85.40 $85.40 564
2021-09-16 $85.90 $85.90 $85.65 $85.65 $85.65 2,690
2021-09-15 $85.89 $86.00 $85.79 $86.00 $86.00 11,007
2021-09-14 $85.90 $85.90 $85.90 $85.90 $85.90 55
2021-09-13 $85.97 $86.18 $85.90 $85.90 $85.90 543,927
2021-09-10 $86.65 $86.65 $86.65 $86.65 $86.65 2,796
2021-09-09 $86.81 $86.87 $86.81 $86.87 $86.87 1,112
2021-09-08 $86.78 $86.78 $86.78 $86.78 $86.78 770
2021-09-07 $87.25 $87.25 $87.25 $87.25 $87.25 1,373
2021-09-03 $87.30 $87.30 $87.30 $87.30 $87.30 5
2021-09-02 $87.30 $87.30 $87.30 $87.30 $87.30 900
2021-09-01 $86.54 $86.54 $86.54 $86.54 $86.54 297
2021-08-31 $86.53 $86.54 $86.53 $86.54 $86.54 26,178
2021-08-30 $86.65 $86.65 $86.65 $86.65 $86.65 293
2021-08-27 $86.22 $86.22 $86.00 $86.00 $86.00 2,387
2021-08-26 $84.74 $84.74 $84.74 $84.74 $84.74 444
2021-08-25 $84.74 $84.74 $84.74 $84.74 $84.74 110
2021-08-24 $84.74 $84.74 $84.74 $84.74 $84.74 52
2021-08-23 $84.74 $84.74 $84.74 $84.74 $84.74 0
2021-08-20 $84.31 $84.74 $84.31 $84.74 $84.74 8,850
2021-08-19 $84.33 $84.33 $84.16 $84.26 $84.26 3,065
2021-08-18 $85.39 $85.39 $85.39 $85.39 $85.39 0
2021-08-17 $85.50 $85.50 $85.39 $85.39 $85.39 2,154
2021-08-16 $85.31 $85.31 $85.31 $85.31 $85.31 1
2021-08-13 $85.31 $85.31 $85.31 $85.31 $85.31 0
2021-08-12 $85.31 $85.31 $85.31 $85.31 $85.31 0
2021-08-11 $85.31 $85.31 $85.31 $85.31 $85.31 465
2021-08-10 $85.31 $85.31 $85.31 $85.31 $85.31 585
2021-08-09 $85.09 $85.16 $85.09 $85.16 $85.16 1,209
2021-08-06 $85.07 $85.07 $85.07 $85.07 $85.07 10,956
2021-08-05 $84.68 $84.68 $84.68 $84.68 $84.68 0
2021-08-04 $84.68 $84.68 $84.68 $84.68 $84.68 53
2021-08-03 $84.68 $84.68 $84.68 $84.68 $84.68 0
2021-08-02 $84.68 $84.68 $84.68 $84.68 $84.68 0
2021-07-30 $84.68 $84.68 $84.68 $84.68 $84.68 4,252
2021-07-29 $85.25 $85.25 $85.25 $85.25 $85.25 110
2021-07-28 $84.33 $84.33 $84.33 $84.33 $84.33 313
2021-07-27 $84.24 $84.45 $84.00 $84.00 $84.00 3,521
2021-07-26 $84.59 $84.59 $84.59 $84.59 $84.59 709
2021-07-23 $83.78 $83.78 $83.78 $83.78 $83.78 10,971
2021-07-22 $83.65 $83.90 $83.65 $83.78 $83.78 5,995
2021-07-21 $83.02 $83.02 $83.02 $83.02 $83.02 2,371
2021-07-20 $82.34 $82.34 $82.34 $82.34 $82.34 339
2021-07-19 $82.00 $82.00 $81.65 $81.65 $81.65 2,524
2021-07-16 $83.56 $83.56 $83.56 $83.56 $83.56 300
2021-07-15 $83.88 $83.88 $83.88 $83.88 $83.88 3,000
2021-07-14 $84.47 $84.47 $84.26 $84.26 $84.26 2,462
2021-07-13 $84.20 $84.35 $84.20 $84.35 $84.35 5,240
2021-07-12 $83.82 $83.82 $83.82 $83.82 $83.82 0
2021-07-09 $83.52 $83.82 $83.52 $83.82 $83.82 3,660
2021-07-08 $82.74 $82.76 $82.74 $82.76 $82.76 685
2021-07-07 $84.00 $84.00 $84.00 $84.00 $84.00 220
2021-07-06 $83.50 $83.50 $83.50 $83.50 $83.50 3,270
2021-07-02 $82.89 $82.89 $82.89 $82.89 $82.89 0
2021-07-01 $82.89 $82.89 $82.89 $82.89 $82.89 1,024
2021-06-30 $82.99 $82.99 $82.89 $82.89 $82.89 738
2021-06-29 $83.09 $83.09 $83.09 $83.09 $83.09 0
2021-06-28 $83.09 $83.09 $83.09 $83.09 $83.09 375
2021-06-25 $83.09 $83.09 $83.07 $83.07 $83.07 4,016
2021-06-24 $82.84 $83.00 $82.84 $83.00 $83.00 31,982
2021-06-23 $82.67 $82.67 $82.45 $82.45 $82.45 740
2021-06-22 $82.50 $82.50 $82.50 $82.50 $82.50 1,750
2021-06-21 $81.45 $81.45 $81.45 $81.45 $81.45 0
2021-06-18 $81.45 $81.45 $81.45 $81.45 $81.45 587
2021-06-17 $82.35 $82.80 $82.23 $82.80 $82.80 9,307
2021-06-16 $82.79 $82.79 $82.79 $82.79 $82.79 2
2021-06-15 $82.79 $82.79 $82.79 $82.79 $82.79 6
2021-06-14 $82.79 $82.79 $82.79 $82.79 $82.79 4,159
2021-06-11 $82.55 $82.55 $82.55 $82.55 $82.55 0
2021-06-10 $82.55 $82.55 $82.55 $82.55 $82.55 51
2021-06-09 $82.52 $82.55 $82.52 $82.55 $82.55 2,038
2021-06-08 $82.40 $82.40 $82.40 $82.40 $82.40 150
2021-06-07 $82.39 $82.39 $82.39 $82.39 $82.39 2,400
2021-06-04 $82.35 $82.35 $82.35 $82.35 $82.35 0
2021-06-03 $82.35 $82.35 $82.35 $82.35 $82.35 0
2021-06-02 $82.04 $82.35 $82.04 $82.35 $82.35 3,089
2021-06-01 $81.88 $81.88 $81.88 $81.88 $81.88 3
2021-05-28 $82.02 $82.02 $81.88 $81.88 $81.88 6,548
2021-05-27 $81.00 $81.00 $81.00 $81.00 $81.00 0
2021-05-26 $81.33 $81.33 $81.00 $81.00 $81.00 3,385
2021-05-25 $81.11 $81.11 $81.11 $81.11 $81.11 0
2021-05-24 $81.11 $81.11 $81.11 $81.11 $81.11 0
2021-05-21 $81.06 $81.11 $81.06 $81.11 $81.11 1,715
2021-05-20 $79.67 $79.67 $79.67 $79.67 $79.67 0
2021-05-19 $79.13 $79.67 $79.12 $79.67 $79.67 26,268
2021-05-18 $80.85 $80.85 $80.85 $80.85 $80.85 2,860
2021-05-17 $80.40 $80.40 $80.37 $80.37 $80.37 1,142
2021-05-14 $80.32 $80.32 $80.32 $80.32 $80.32 450
2021-05-13 $79.64 $79.65 $79.64 $79.65 $79.65 2,256
2021-05-12 $79.80 $79.80 $78.94 $78.94 $78.94 30,645
2021-05-11 $79.78 $79.78 $79.78 $79.78 $79.78 1,760
2021-05-10 $81.60 $81.60 $81.60 $81.60 $81.60 1,104
2021-05-07 $81.77 $81.80 $81.64 $81.80 $81.80 2,398
2021-05-06 $81.11 $81.11 $81.11 $81.11 $81.11 0
2021-05-05 $81.11 $81.11 $81.11 $81.11 $81.11 50,028
2021-05-04 $81.11 $81.11 $81.11 $81.11 $81.11 185
2021-05-03 $81.11 $81.11 $81.11 $81.11 $81.11 5
2021-04-30 $81.11 $81.11 $81.11 $81.11 $81.11 0
2021-04-29 $81.11 $81.11 $81.11 $81.11 $81.11 26
2021-04-28 $81.11 $81.11 $81.11 $81.11 $81.11 3,205
2021-04-27 $81.00 $81.00 $81.00 $81.00 $81.00 0
2021-04-26 $81.00 $81.00 $81.00 $81.00 $81.00 0
2021-04-23 $80.10 $81.00 $80.10 $81.00 $81.00 1,428
2021-04-22 $80.53 $80.80 $80.53 $80.80 $80.80 8,810
2021-04-21 $79.66 $79.66 $79.66 $79.66 $79.66 1,938
2021-04-20 $80.95 $80.95 $80.95 $80.95 $80.95 70
2021-04-19 $80.95 $80.95 $80.95 $80.95 $80.95 2
2021-04-16 $80.95 $80.95 $80.95 $80.95 $80.95 370
2021-04-15 $80.20 $80.20 $80.20 $80.20 $80.20 0
2021-04-14 $80.20 $80.20 $80.20 $80.20 $80.20 1,137
2021-04-13 $80.25 $80.25 $80.25 $80.25 $80.25 278
2021-04-12 $79.56 $79.70 $79.56 $79.70 $79.70 6,580
2021-04-09 $79.38 $79.38 $79.32 $79.32 $79.32 18,376
2021-04-08 $78.90 $78.90 $78.90 $78.90 $78.90 0
2021-04-07 $78.90 $78.90 $78.90 $78.90 $78.90 1,308
2021-04-06 $78.88 $78.90 $78.88 $78.90 $78.90 4,000
2021-04-05 $78.50 $78.50 $78.50 $78.50 $78.50 2,919
2021-04-01 $77.70 $77.90 $77.64 $77.90 $77.90 2,084
2021-03-31 $77.17 $77.17 $77.17 $77.17 $77.17 2,750
2021-03-30 $76.67 $76.67 $76.67 $76.67 $76.67 1,791
2021-03-29 $76.43 $76.43 $76.43 $76.43 $76.43 32
2021-03-26 $76.43 $76.43 $76.43 $76.43 $76.43 32
2021-03-25 $76.43 $76.43 $76.43 $76.43 $76.43 0
2021-03-24 $76.43 $76.43 $76.43 $76.43 $76.43 0
2021-03-23 $76.43 $76.43 $76.43 $76.43 $76.43 7,127
2021-03-22 $76.47 $76.47 $76.47 $76.47 $76.47 0
2021-03-19 $76.47 $76.47 $76.47 $76.47 $76.47 5,500
2021-03-18 $77.40 $77.40 $77.40 $77.40 $77.40 125
2021-03-17 $76.78 $76.95 $76.78 $76.95 $76.95 5,394
2021-03-16 $76.86 $76.86 $76.86 $76.86 $76.86 0
2021-03-15 $76.86 $76.86 $76.86 $76.86 $76.86 515
2021-03-12 $76.80 $76.80 $76.80 $76.80 $76.80 3,301
2021-03-11 $76.51 $77.10 $76.51 $77.10 $77.10 652
2021-03-10 $76.20 $76.20 $76.20 $76.20 $76.20 1,678
2021-03-09 $75.68 $75.68 $75.57 $75.57 $75.57 3,283
2021-03-08 $75.14 $75.35 $75.14 $75.35 $75.35 4,000
2021-03-05 $74.38 $74.38 $74.38 $74.38 $74.38 126
2021-03-04 $75.30 $75.30 $75.30 $75.30 $75.30 37
2021-03-03 $75.34 $75.34 $75.30 $75.30 $75.30 7,200
2021-03-02 $76.10 $76.10 $75.87 $75.95 $75.95 15,870
2021-03-01 $74.70 $74.70 $74.70 $74.70 $74.70 0
2021-02-26 $74.24 $74.80 $74.24 $74.70 $74.70 10,589
2021-02-25 $75.61 $75.61 $75.61 $75.61 $75.61 775
2021-02-24 $75.61 $75.61 $75.61 $75.61 $75.61 775
2021-02-23 $75.61 $75.61 $75.61 $75.61 $75.61 717
2021-02-22 $76.24 $76.24 $76.24 $76.24 $76.24 0
2021-02-19 $76.24 $76.24 $76.24 $76.24 $76.24 120
2021-02-18 $76.88 $76.88 $76.88 $76.88 $76.88 268
2021-02-17 $76.88 $76.88 $76.88 $76.88 $76.88 268
2021-02-16 $77.50 $77.50 $77.50 $77.50 $77.50 520
2021-02-12 $76.70 $76.70 $76.70 $76.70 $76.70 1,559
2021-02-11 $76.66 $76.66 $76.66 $76.66 $76.66 650
2021-02-10 $76.32 $76.32 $76.32 $76.32 $76.32 1,048
2021-02-09 $76.32 $76.32 $76.32 $76.32 $76.32 1,048
2021-02-08 $76.00 $76.00 $76.00 $76.00 $76.00 875
2021-02-05 $75.69 $76.03 $75.64 $76.00 $76.00 3,351
2021-02-04 $74.80 $74.80 $74.80 $74.80 $74.80 3,000
2021-02-03 $74.65 $74.65 $74.65 $74.65 $74.65 2,030
2021-02-02 $74.45 $75.35 $74.45 $74.66 $74.66 7,714
2021-02-01 $73.18 $73.18 $73.18 $73.18 $73.18 4,770
2021-01-29 $73.15 $73.15 $73.15 $73.15 $73.15 511
2021-01-28 $74.85 $74.85 $74.85 $74.85 $74.85 0
2021-01-27 $74.85 $74.85 $74.85 $74.85 $74.85 180
2021-01-26 $74.85 $74.85 $74.85 $74.85 $74.85 34
2021-01-25 $74.85 $74.85 $74.85 $74.85 $74.85 0
2021-01-22 $74.85 $74.85 $74.85 $74.85 $74.85 1,816
2021-01-21 $75.10 $75.10 $75.10 $75.10 $75.10 1
2021-01-20 $75.10 $75.10 $75.10 $75.10 $75.10 99
2021-01-19 $75.10 $75.10 $75.10 $75.10 $75.10 280
2021-01-15 $75.10 $75.10 $75.10 $75.10 $75.10 0
2021-01-14 $75.03 $75.03 $75.03 $75.03 $75.03 179
2021-01-13 $75.03 $75.03 $75.03 $75.03 $75.03 0
2021-01-12 $75.03 $75.03 $75.03 $75.03 $75.03 179
2021-01-11 $75.03 $75.03 $75.03 $75.03 $75.03 57
2021-01-08 $75.03 $75.03 $75.03 $75.03 $75.03 1,023
2021-01-07 $74.55 $74.55 $74.55 $74.55 $74.55 40
2021-01-06 $73.55 $74.55 $73.55 $74.55 $74.55 6,864
2021-01-05 $72.82 $72.82 $72.82 $72.82 $72.82 870
2021-01-04 $73.25 $73.25 $73.25 $73.25 $73.25 0
2020-12-31 $73.25 $73.25 $73.25 $73.25 $73.25 0
2020-12-30 $73.25 $73.25 $73.25 $73.25 $73.25 96
2020-12-29 $73.25 $73.25 $73.25 $73.25 $73.25 72
2020-12-28 $73.15 $73.40 $72.50 $73.25 $73.25 3,500
2020-12-24 $72.46 $72.46 $72.46 $72.46 $72.46 5,880
2020-12-23 $72.46 $72.46 $72.46 $72.46 $72.46 4,452
2020-12-22 $72.25 $72.50 $72.25 $72.50 $72.50 628
2020-12-21 $72.67 $72.67 $72.67 $72.67 $72.67 0
2020-12-18 $72.67 $72.67 $72.67 $72.67 $72.67 4,500
2020-12-17 $72.88 $72.88 $72.83 $72.83 $72.83 278
2020-12-16 $72.41 $72.41 $72.29 $72.29 $72.29 8,875
2020-12-15 $71.95 $71.95 $71.95 $71.95 $71.95 0
2020-12-14 $71.92 $71.95 $71.91 $71.95 $71.95 10,829
2020-12-11 $71.34 $71.70 $71.14 $71.70 $71.70 40,357
2020-12-10 $71.90 $72.00 $71.90 $71.90 $71.90 1,923
2020-12-09 $72.11 $72.13 $71.93 $71.93 $71.93 2,423
2020-12-08 $71.67 $71.67 $71.67 $71.67 $71.67 0
2020-12-07 $71.67 $71.67 $71.67 $71.67 $71.67 650
2020-12-04 $71.98 $71.98 $71.98 $71.98 $71.98 992
2020-12-03 $71.65 $71.65 $71.65 $71.65 $71.65 700
2020-12-02 $70.86 $70.86 $70.86 $70.86 $70.86 0
2020-12-01 $70.86 $70.86 $70.86 $70.86 $70.86 0
2020-11-30 $70.86 $70.86 $70.86 $70.86 $70.86 0
2020-11-27 $70.86 $70.86 $70.86 $70.86 $70.86 1,000
2020-11-25 $70.01 $70.01 $70.01 $70.01 $70.01 0
2020-11-24 $70.07 $70.07 $70.01 $70.01 $70.01 500
2020-11-23 $68.80 $68.80 $68.80 $68.80 $68.80 1,293
2020-11-20 $68.80 $68.80 $68.80 $68.80 $68.80 1
2020-11-19 $68.80 $68.80 $68.80 $68.80 $68.80 200
2020-11-18 $69.72 $69.72 $69.72 $69.72 $69.72 171
2020-11-17 $69.00 $69.61 $69.00 $69.61 $69.61 3,215
2020-11-16 $69.71 $69.84 $69.71 $69.84 $69.84 4,183
2020-11-13 $68.00 $68.00 $68.00 $68.00 $68.00 0
2020-11-12 $68.59 $68.59 $68.00 $68.00 $68.00 510
2020-11-11 $68.65 $68.71 $68.65 $68.71 $68.71 3,884
2020-11-10 $68.11 $68.11 $68.11 $68.11 $68.11 175
2020-11-09 $69.30 $69.55 $69.30 $69.55 $69.55 1,293
2020-11-06 $67.08 $67.50 $67.08 $67.50 $67.50 2,461
2020-11-05 $67.00 $67.00 $67.00 $67.00 $67.00 197
2020-11-04 $66.05 $66.10 $65.80 $65.80 $65.80 7,355
2020-11-03 $64.13 $64.95 $64.13 $64.95 $64.95 2,310
2020-11-02 $63.17 $63.17 $63.17 $63.17 $63.17 5,028
2020-10-30 $63.45 $63.45 $63.45 $63.45 $63.45 0
2020-10-29 $63.45 $63.45 $63.45 $63.45 $63.45 0
2020-10-28 $63.45 $63.45 $63.45 $63.45 $63.45 1,143
2020-10-27 $65.70 $65.70 $65.70 $65.70 $65.70 0
2020-10-26 $65.70 $65.70 $65.70 $65.70 $65.70 0
2020-10-23 $65.70 $65.70 $65.70 $65.70 $65.70 0
2020-10-22 $65.70 $65.70 $65.70 $65.70 $65.70 0
2020-10-21 $65.70 $65.70 $65.70 $65.70 $65.70 0
2020-10-20 $66.12 $66.12 $65.70 $65.70 $65.70 944
2020-10-19 $64.95 $64.95 $64.95 $64.95 $64.95 0
2020-10-16 $64.95 $64.95 $64.95 $64.95 $64.95 0
2020-10-15 $64.95 $64.95 $64.95 $64.95 $64.95 0
2020-10-14 $64.95 $64.95 $64.95 $64.95 $64.95 0
2020-10-13 $64.95 $64.95 $64.95 $64.95 $64.95 356
2020-10-12 $64.95 $64.95 $64.95 $64.95 $64.95 188
2020-10-09 $64.95 $64.95 $64.95 $64.95 $64.95 0
2020-10-08 $64.95 $64.95 $64.95 $64.95 $64.95 0
2020-10-07 $65.15 $65.22 $64.95 $64.95 $64.95 13,401
2020-10-06 $66.00 $66.00 $66.00 $66.00 $66.00 693
2020-10-05 $64.61 $64.61 $64.61 $64.61 $64.61 181
2020-10-02 $64.36 $64.36 $64.36 $64.36 $64.36 341
2020-10-01 $64.48 $64.48 $64.48 $64.48 $64.48 0
2020-09-30 $64.50 $64.50 $64.48 $64.48 $64.48 1,895
2020-09-29 $62.40 $62.40 $62.40 $62.40 $62.40 2,000
2020-09-28 $62.40 $62.40 $62.40 $62.40 $62.40 0
2020-09-25 $62.40 $62.40 $62.40 $62.40 $62.40 148
2020-09-24 $62.30 $62.40 $62.30 $62.40 $62.40 3,000
2020-09-23 $64.54 $64.54 $64.54 $64.54 $64.54 0
2020-09-22 $64.54 $64.54 $64.54 $64.54 $64.54 0
2020-09-21 $64.54 $64.54 $64.54 $64.54 $64.54 0
2020-09-18 $64.54 $64.54 $64.54 $64.54 $64.54 0
2020-09-17 $64.54 $64.54 $64.54 $64.54 $64.54 22,620
2020-09-16 $65.00 $65.00 $65.00 $65.00 $65.00 250
2020-09-15 $65.00 $65.00 $65.00 $65.00 $65.00 37
2020-09-14 $65.40 $65.40 $65.00 $65.00 $65.00 898
2020-09-11 $64.46 $64.46 $64.46 $64.46 $64.46 4,615
2020-09-10 $65.58 $65.58 $65.26 $65.26 $65.26 8,564
2020-09-09 $65.90 $65.90 $65.90 $65.90 $65.90 0
2020-09-08 $65.90 $65.90 $65.90 $65.90 $65.90 0
2020-09-04 $65.90 $65.90 $65.90 $65.90 $65.90 0
2020-09-03 $66.59 $66.59 $65.90 $65.90 $65.90 1,594
2020-09-02 $67.31 $67.90 $67.25 $67.25 $67.25 6,676
2020-09-01 $66.68 $66.86 $66.68 $66.71 $66.71 19,150
2020-08-31 $66.90 $66.90 $66.90 $66.90 $66.90 0
2020-08-28 $66.90 $66.90 $66.90 $66.90 $66.90 120
2020-08-27 $66.59 $66.90 $66.59 $66.90 $66.90 3,800
2020-08-26 $65.99 $66.55 $65.88 $66.55 $66.55 3,602
2020-08-25 $64.56 $64.56 $64.56 $64.56 $64.56 1,265
2020-08-24 $64.56 $64.56 $64.56 $64.56 $64.56 34
2020-08-21 $64.56 $64.56 $64.56 $64.56 $64.56 0
2020-08-20 $64.56 $64.56 $64.56 $64.56 $64.56 1,930
2020-08-19 $65.25 $65.25 $65.25 $65.25 $65.25 0
2020-08-18 $65.25 $65.25 $65.25 $65.25 $65.25 10,145
2020-08-17 $64.48 $64.48 $64.48 $64.48 $64.48 0
2020-08-14 $64.63 $64.63 $64.48 $64.48 $64.48 25,621
2020-08-13 $64.30 $64.30 $64.30 $64.30 $64.30 39
2020-08-12 $64.30 $64.30 $64.30 $64.30 $64.30 4
2020-08-11 $64.39 $64.39 $64.30 $64.30 $64.30 3,288
2020-08-10 $64.01 $64.01 $63.45 $63.45 $63.45 1,080
2020-08-07 $63.50 $63.50 $63.50 $63.50 $63.50 0
2020-08-06 $63.50 $63.50 $63.50 $63.50 $63.50 555
2020-08-05 $62.52 $62.52 $62.52 $62.52 $62.52 157
2020-08-04 $62.52 $62.52 $62.52 $62.52 $62.52 0
2020-08-03 $62.52 $62.52 $62.52 $62.52 $62.52 94
2020-07-31 $62.52 $62.52 $62.52 $62.52 $62.52 0
2020-07-30 $62.52 $62.52 $62.52 $62.52 $62.52 82
2020-07-29 $62.52 $62.52 $62.52 $62.52 $62.52 14,771
2020-07-28 $62.50 $62.50 $62.50 $62.50 $62.50 422
2020-07-27 $62.52 $62.53 $62.52 $62.53 $62.53 966
2020-07-24 $62.01 $62.01 $62.01 $62.01 $62.01 5,617
2020-07-23 $63.25 $63.25 $63.25 $63.25 $63.25 633
2020-07-22 $62.82 $63.00 $62.82 $63.00 $63.00 8,900
2020-07-21 $63.10 $63.10 $63.10 $63.10 $63.10 1,400
2020-07-20 $62.00 $62.00 $62.00 $62.00 $62.00 620
2020-07-16 $60.66 $60.66 $60.66 $60.66 $60.66 100
2020-07-15 $60.66 $60.66 $60.66 $60.66 $60.66 160
2020-07-14 $60.66 $60.66 $60.66 $60.66 $60.66 1,000
2020-07-10 $61.05 $61.05 $61.05 $61.05 $61.05 120
2020-07-09 $60.86 $60.86 $60.86 $60.86 $60.86 1,300
2020-07-08 $60.86 $60.86 $60.86 $60.86 $60.86 160
2020-07-07 $60.86 $60.86 $60.86 $60.86 $60.86 900
2020-07-06 $61.50 $61.50 $61.50 $61.50 $61.50 7,500
2020-07-01 $59.00 $59.00 $59.00 $59.00 $59.00 163
2020-06-30 $59.34 $59.34 $59.00 $59.00 $59.00 1,687
2020-06-25 $58.96 $58.96 $58.96 $58.96 $58.96 1,052
2020-06-24 $59.89 $59.89 $59.89 $59.89 $59.89 162
2020-06-19 $60.40 $60.40 $60.10 $60.10 $60.10 12,657
2020-06-18 $60.15 $60.15 $60.15 $60.15 $60.15 163
2020-06-16 $60.59 $60.59 $60.15 $60.15 $60.15 1,830
2020-06-15 $58.20 $58.20 $58.19 $58.19 $58.19 125,541
2020-06-12 $59.14 $59.14 $58.59 $58.59 $58.59 577
2020-06-11 $59.82 $59.82 $59.82 $59.82 $59.82 194
2020-06-10 $61.27 $61.27 $61.27 $61.27 $61.27 1,982
2020-06-09 $61.17 $61.17 $61.17 $61.17 $61.17 85
2020-06-05 $61.17 $61.17 $61.17 $61.17 $61.17 5,290
2020-06-03 $59.89 $59.91 $59.89 $59.91 $59.91 1,104
2020-06-02 $58.95 $58.95 $58.95 $58.95 $58.95 1,800
2020-05-28 $58.48 $58.48 $58.44 $58.44 $58.44 1,765
2020-05-27 $57.03 $57.03 $57.03 $57.03 $57.03 105
2020-05-26 $55.69 $55.69 $55.69 $55.69 $55.69 3
2020-05-22 $55.77 $55.77 $55.69 $55.69 $55.69 20,957
2020-05-21 $56.36 $56.41 $55.75 $55.75 $55.75 2,394
2020-05-20 $56.34 $56.34 $56.34 $56.34 $56.34 11,952
2020-05-18 $54.06 $54.06 $54.06 $54.06 $54.06 1,859
2020-05-15 $54.06 $54.06 $54.06 $54.06 $54.06 755
2020-05-14 $52.94 $52.94 $52.94 $52.94 $52.94 963
2020-05-12 $55.63 $55.63 $55.63 $55.63 $55.63 277
2020-05-11 $55.30 $55.30 $55.30 $55.30 $55.30 578
2020-05-08 $55.30 $55.30 $55.30 $55.30 $55.30 164
2020-05-06 $54.60 $54.60 $54.26 $54.28 $54.28 9,320
2020-05-05 $54.53 $54.53 $54.53 $54.53 $54.53 301
2020-04-29 $55.67 $55.67 $55.67 $55.67 $55.67 386
2020-04-27 $54.42 $55.15 $54.42 $55.15 $55.15 4,097
2020-04-23 $53.68 $53.68 $53.68 $53.68 $53.68 9,695
2020-04-22 $52.35 $52.35 $52.35 $52.35 $52.35 574
2020-04-21 $52.35 $52.35 $52.35 $52.35 $52.35 1,900
2020-04-20 $52.62 $52.62 $52.62 $52.62 $52.62 79
2020-04-17 $52.62 $52.62 $52.62 $52.62 $52.62 484
2020-04-16 $52.53 $52.78 $52.47 $52.62 $52.62 2,483
2020-04-15 $53.00 $53.00 $53.00 $53.00 $53.00 2,441
2020-04-14 $53.64 $53.64 $53.62 $53.62 $53.62 39,896
2020-04-13 $53.00 $53.00 $53.00 $53.00 $53.00 74
2020-04-09 $52.88 $53.00 $52.88 $53.00 $53.00 9,386
2020-04-08 $51.33 $51.47 $51.33 $51.47 $51.47 2,024
2020-04-06 $50.15 $50.15 $49.86 $50.15 $50.15 11,555
2020-04-03 $48.85 $48.85 $48.85 $48.85 $48.85 415
2020-04-02 $48.40 $48.85 $48.40 $48.85 $48.85 8,647
2020-04-01 $48.52 $48.52 $48.52 $48.52 $48.52 745
2020-03-30 $50.00 $50.00 $50.00 $50.00 $50.00 2,200
2020-03-26 $48.76 $48.76 $48.76 $48.76 $48.76 816
2020-03-25 $47.01 $47.01 $47.01 $47.01 $47.01 1,000
2020-03-24 $45.73 $46.53 $45.73 $46.53 $46.53 13,345
2020-03-23 $43.57 $43.57 $43.11 $43.11 $43.11 3,500
2020-03-20 $46.18 $46.76 $45.72 $46.76 $46.76 9,856
2020-03-19 $45.74 $45.74 $45.74 $45.74 $45.74 4,800
2020-03-18 $45.83 $45.94 $45.44 $45.44 $45.44 1,697
2020-03-17 $46.92 $46.92 $46.92 $46.92 $46.92 753
2020-03-16 $45.98 $47.81 $45.84 $47.63 $47.63 7,892
2020-03-13 $49.57 $49.57 $48.45 $48.85 $48.85 11,747
2020-03-12 $48.26 $48.27 $47.92 $47.92 $47.92 4,950
2020-03-11 $53.70 $53.70 $53.70 $53.70 $53.70 1,022
2020-03-10 $53.70 $53.70 $53.70 $53.70 $53.70 5,330
2020-03-09 $54.53 $54.53 $52.75 $52.75 $52.75 6,860
2020-03-06 $56.98 $57.29 $56.91 $57.29 $57.29 2,310
2020-03-05 $59.03 $59.18 $59.03 $59.15 $59.15 5,440
2020-03-04 $59.29 $60.20 $59.29 $60.20 $60.20 3,683
2020-03-03 $59.15 $59.15 $59.15 $59.15 $59.15 2,057
2020-03-02 $57.82 $59.15 $57.82 $59.15 $59.15 2,893
2020-02-28 $56.67 $57.10 $56.65 $57.10 $57.10 27,234
2020-02-27 $60.15 $60.50 $58.50 $58.50 $58.50 7,064
2020-02-26 $61.46 $61.46 $61.40 $61.40 $61.40 938
2020-02-21 $64.70 $64.70 $64.70 $64.70 $64.70 1,130
2020-02-20 $65.17 $65.27 $65.16 $65.27 $65.27 19,640
2020-02-19 $65.33 $65.38 $65.33 $65.38 $65.38 725
2020-02-18 $65.06 $65.06 $65.06 $65.06 $65.06 810
2020-02-14 $65.26 $65.26 $65.26 $65.26 $65.26 607
2020-02-13 $65.05 $65.22 $65.05 $65.22 $65.22 4,711
2020-02-12 $65.33 $65.38 $65.22 $65.22 $65.22 59,938
2020-02-11 $65.17 $65.21 $65.12 $65.18 $65.18 13,251
2020-02-10 $64.41 $64.62 $64.41 $64.62 $64.62 42,046
2020-02-07 $64.59 $64.65 $64.57 $64.65 $64.65 49,340
2020-02-06 $64.56 $64.56 $64.56 $64.56 $64.56 9
2020-02-05 $64.56 $64.56 $64.56 $64.56 $64.56 337
2020-02-03 $63.18 $63.18 $63.18 $63.18 $63.18 1,025
2020-01-24 $64.50 $64.50 $64.50 $64.50 $64.50 4
2020-01-23 $64.50 $64.50 $64.50 $64.50 $64.50 1,152
2020-01-21 $64.50 $64.50 $64.50 $64.50 $64.50 159
2020-01-17 $64.50 $64.50 $64.50 $64.50 $64.50 450
2020-01-14 $64.00 $64.00 $64.00 $64.00 $64.00 791
2020-01-13 $64.00 $64.00 $64.00 $64.00 $64.00 1,259
2020-01-10 $63.94 $64.05 $63.94 $64.05 $64.05 71,019
2020-01-07 $63.70 $63.70 $63.70 $63.70 $63.70 85
2020-01-06 $63.70 $63.70 $63.70 $63.70 $63.70 464
2020-01-02 $63.70 $63.70 $63.70 $63.70 $63.70 196
2019-12-27 $62.25 $62.25 $62.25 $62.25 $62.25 1,500
2019-12-24 $62.90 $62.90 $62.25 $62.25 $62.25 54,240
2019-12-23 $62.80 $62.80 $62.80 $62.80 $62.80 1,600
2019-12-20 $62.80 $62.80 $62.80 $62.80 $62.80 818
2019-12-19 $62.55 $62.55 $62.55 $62.55 $62.55 2,750
2019-12-18 $62.55 $62.55 $62.55 $62.55 $62.55 2,000
2019-12-17 $62.55 $62.55 $62.55 $62.55 $62.55 8
2019-12-16 $62.55 $62.55 $62.55 $62.55 $62.55 372
2019-12-13 $61.95 $61.95 $61.95 $61.95 $61.95 2,113
2019-12-12 $61.95 $61.95 $61.95 $61.95 $61.95 177
2019-12-11 $61.50 $61.50 $61.50 $61.50 $61.50 2,030
2019-12-10 $61.50 $61.50 $61.50 $61.50 $61.50 278
2019-12-06 $61.11 $61.11 $61.11 $61.11 $61.11 28,900
2019-12-05 $61.11 $61.11 $61.11 $61.11 $61.11 3
2019-11-27 $61.11 $61.11 $61.11 $61.11 $61.11 740
2019-11-25 $61.11 $61.11 $61.11 $61.11 $61.11 1,150
2019-11-21 $61.11 $61.11 $61.11 $61.11 $61.11 9
2019-11-20 $61.11 $61.11 $61.11 $61.11 $61.11 5,800
2019-11-19 $60.96 $60.96 $60.96 $60.96 $60.96 1,745
2019-11-18 $60.96 $60.96 $60.96 $60.96 $60.96 408,629
2019-11-15 $60.96 $60.96 $60.96 $60.96 $60.96 690
2019-11-13 $60.96 $60.96 $60.96 $60.96 $60.96 9,250
2019-11-12 $60.96 $60.96 $60.96 $60.96 $60.96 311,300
2019-11-11 $57.77 $57.77 $57.77 $57.77 $57.77 850
2019-11-06 $57.77 $57.77 $57.77 $57.77 $57.77 8
2019-11-04 $57.77 $57.77 $57.77 $57.77 $57.77 104,729
2019-11-01 $57.77 $57.77 $57.77 $57.77 $57.77 3,270
2019-10-25 $57.77 $57.77 $57.77 $57.77 $57.77 68
2019-10-09 $57.77 $57.77 $57.77 $57.77 $57.77 858
2019-10-07 $57.77 $57.77 $57.77 $57.77 $57.77 140
2019-10-04 $57.25 $57.25 $57.25 $57.25 $57.25 127
2019-10-03 $56.59 $56.59 $56.59 $56.59 $56.59 1,679
2019-09-27 $58.85 $58.85 $58.85 $58.85 $58.85 28
2019-09-20 $58.85 $58.85 $58.85 $58.85 $58.85 15
2019-09-17 $58.85 $58.85 $58.85 $58.85 $58.85 2,200
2019-09-16 $58.85 $58.85 $58.85 $58.85 $58.85 9,238
2019-09-13 $55.85 $55.85 $55.85 $55.85 $55.85 555
2019-09-09 $55.85 $55.85 $55.85 $55.85 $55.85 436
2019-08-27 $55.85 $55.85 $55.85 $55.85 $55.85 674
2019-08-23 $55.85 $55.85 $55.85 $55.85 $55.85 11,856
2019-08-22 $56.50 $56.85 $56.50 $56.85 $56.85 948
2019-08-15 $55.88 $55.88 $55.88 $55.88 $55.88 180
2019-08-14 $55.88 $55.88 $55.88 $55.88 $55.88 858,972
2019-08-13 $58.66 $58.66 $58.66 $58.66 $58.66 191
2019-08-08 $58.66 $58.66 $58.66 $58.66 $58.66 483
2019-08-06 $58.66 $58.66 $58.66 $58.66 $58.66 4,400
2019-08-05 $58.66 $58.66 $58.66 $58.66 $58.66 3,540
2019-08-01 $58.66 $58.66 $58.66 $58.66 $58.66 500
2019-07-31 $58.66 $58.66 $58.66 $58.66 $58.66 2,697
2019-07-19 $59.05 $59.05 $59.05 $59.05 $59.05 200
2019-07-16 $58.86 $58.86 $58.86 $58.86 $58.86 1,278
2019-07-15 $58.75 $58.75 $58.70 $58.70 $58.70 1,368
2019-07-11 $58.32 $58.32 $58.32 $58.32 $58.32 7,165
2019-07-05 $58.32 $58.32 $58.32 $58.32 $58.32 858
2019-07-02 $58.32 $58.32 $58.32 $58.32 $58.32 2,670
2019-07-01 $58.32 $58.32 $58.32 $58.32 $58.32 875
2019-06-25 $56.80 $56.80 $56.80 $56.80 $56.80 500
2019-06-20 $56.80 $56.80 $56.80 $56.80 $56.80 3,747
2019-06-17 $56.80 $56.80 $56.80 $56.80 $56.80 1,200
2019-06-14 $56.80 $56.80 $56.80 $56.80 $56.80 335,392
2019-06-13 $56.80 $56.80 $56.80 $56.80 $56.80 2,100
2019-06-06 $56.35 $56.35 $56.35 $56.35 $56.35 4,660
2019-06-04 $55.00 $55.00 $55.00 $55.00 $55.00 1,191
2019-06-03 $55.31 $55.31 $55.31 $55.31 $55.31 4,443
2019-05-31 $55.31 $55.31 $55.31 $55.31 $55.31 2,448
2019-05-30 $55.31 $55.31 $55.31 $55.31 $55.31 712
2019-05-29 $55.31 $55.31 $55.31 $55.31 $55.31 37
2019-05-28 $55.31 $55.31 $55.31 $55.31 $55.31 80
2019-05-23 $55.31 $55.31 $55.31 $55.31 $55.31 4,622
2019-05-21 $56.50 $56.50 $56.50 $56.50 $56.50 43
2019-05-16 $56.49 $56.50 $56.49 $56.50 $56.50 3,000
2019-05-14 $55.52 $55.52 $55.52 $55.52 $55.52 643
2019-05-13 $55.60 $55.60 $55.60 $55.60 $55.60 2,715
2019-05-09 $55.79 $55.79 $55.60 $55.60 $55.60 2,910
2019-05-07 $57.66 $57.66 $57.66 $57.66 $57.66 178
2019-05-03 $57.66 $57.66 $57.66 $57.66 $57.66 1,106
2019-05-02 $57.45 $57.45 $57.45 $57.45 $57.45 2,530
2019-04-26 $57.45 $57.45 $57.45 $57.45 $57.45 2,346
2019-04-24 $57.35 $57.35 $57.35 $57.35 $57.35 520,180
2019-04-16 $57.35 $57.35 $57.35 $57.35 $57.35 2,700
2019-04-12 $56.80 $56.80 $56.80 $56.80 $56.80 459
2019-04-11 $56.80 $56.80 $56.80 $56.80 $56.80 141
2019-04-09 $56.45 $56.45 $56.45 $56.45 $56.45 3,119
2019-04-08 $56.65 $56.65 $56.65 $56.65 $56.65 486
2019-04-04 $56.17 $56.17 $56.17 $56.17 $56.17 1,300
2019-04-03 $56.17 $56.17 $56.17 $56.17 $56.17 1,000
2019-03-29 $56.17 $56.17 $56.17 $56.17 $56.17 5
2019-03-28 $56.17 $56.17 $56.17 $56.17 $56.17 50
2019-03-25 $56.17 $56.17 $56.17 $56.17 $56.17 568
2019-03-19 $56.17 $56.17 $56.17 $56.17 $56.17 2,287
2019-03-18 $54.77 $54.77 $54.77 $54.77 $54.77 4,404
2019-03-12 $54.77 $54.77 $54.77 $54.77 $54.77 1,338
2019-03-08 $53.85 $53.85 $53.85 $53.85 $53.85 500
2019-03-07 $54.29 $54.29 $54.29 $54.29 $54.29 150
2019-03-06 $55.32 $55.32 $55.32 $55.32 $55.32 77
2019-03-05 $55.32 $55.32 $55.32 $55.32 $55.32 100
2019-03-04 $55.32 $55.32 $55.32 $55.32 $55.32 2,850
2019-03-01 $54.80 $54.80 $54.80 $54.80 $54.80 2,445
2019-02-21 $54.80 $54.80 $54.80 $54.80 $54.80 686
2019-02-20 $54.25 $54.25 $54.25 $54.25 $54.25 1,465
2019-02-15 $54.25 $54.25 $54.25 $54.25 $54.25 686
2019-02-13 $54.20 $54.20 $54.20 $54.20 $54.20 700
2019-02-11 $53.05 $53.05 $53.05 $53.05 $53.05 3,400
2019-02-07 $53.50 $53.50 $53.10 $53.10 $53.10 3,218
2019-02-06 $53.95 $53.95 $53.95 $53.95 $53.95 4,200
2019-01-31 $52.80 $52.80 $52.80 $52.80 $52.80 57
2019-01-25 $52.80 $52.80 $52.80 $52.80 $52.80 3,602
2019-01-24 $52.01 $52.01 $52.01 $52.01 $52.01 3
2019-01-23 $52.01 $52.01 $52.01 $52.01 $52.01 328
2019-01-16 $51.00 $51.00 $51.00 $51.00 $51.00 22,300
2019-01-10 $51.00 $51.00 $51.00 $51.00 $51.00 39
2019-01-08 $51.00 $51.00 $51.00 $51.00 $51.00 1,346
2019-01-04 $53.15 $53.15 $53.15 $53.15 $53.15 542
2018-12-28 $53.15 $53.15 $53.15 $53.15 $53.15 8,200
2018-12-27 $53.15 $53.15 $53.15 $53.15 $53.15 30,900
2018-12-24 $53.15 $53.15 $53.15 $53.15 $53.15 2,445
2018-12-12 $53.15 $53.15 $53.15 $53.15 $53.15 1,900
2018-12-11 $53.15 $53.15 $53.15 $53.15 $53.15 445
2018-12-06 $53.15 $53.15 $53.15 $53.15 $53.15 1,600
2018-12-03 $53.15 $53.15 $53.15 $53.15 $53.15 1,900
2018-11-27 $53.15 $53.15 $53.15 $53.15 $53.15 602
2018-11-21 $53.15 $53.15 $53.15 $53.15 $53.15 4,820
2018-11-16 $53.15 $53.15 $53.15 $53.15 $53.15 11,928
2018-11-14 $52.25 $52.25 $52.25 $52.25 $52.25 852
2018-11-13 $52.25 $52.25 $52.25 $52.25 $52.25 5,140
2018-11-12 $52.25 $52.25 $52.25 $52.25 $52.25 2,670
2018-11-09 $52.25 $52.25 $52.25 $52.25 $52.25 625
2018-11-06 $52.25 $52.25 $52.25 $52.25 $52.25 3,800
2018-11-01 $52.25 $52.25 $52.25 $52.25 $52.25 4,800
2018-10-30 $52.25 $52.25 $52.25 $52.25 $52.25 9,399
2018-10-26 $52.25 $52.25 $52.25 $52.25 $52.25 9,300
2018-10-25 $52.25 $52.25 $52.25 $52.25 $52.25 610
2018-10-24 $53.25 $53.25 $53.25 $53.25 $53.25 315
2018-10-23 $53.90 $53.90 $53.90 $53.90 $53.90 1
2018-10-19 $53.90 $53.90 $53.90 $53.90 $53.90 616
2018-10-16 $53.90 $53.90 $53.90 $53.90 $53.90 900
2018-10-15 $53.90 $53.90 $53.90 $53.90 $53.90 1,790
2018-10-11 $57.17 $57.17 $57.17 $57.17 $57.17 2,200
2018-10-09 $57.17 $57.17 $57.17 $57.17 $57.17 1,036
2018-10-02 $57.17 $57.17 $57.17 $57.17 $57.17 100
2018-10-01 $57.16 $57.16 $57.16 $57.16 $57.16 2,625
2018-09-28 $57.15 $57.16 $57.15 $57.16 $57.16 1,857
2018-09-26 $57.30 $57.30 $57.30 $57.30 $57.30 2,530
2018-09-25 $57.55 $57.55 $57.55 $57.55 $57.55 11,242
2018-09-21 $57.55 $57.55 $57.55 $57.55 $57.55 155
2018-09-20 $57.28 $57.28 $57.28 $57.28 $57.28 22,788
2018-09-13 $56.37 $56.37 $56.37 $56.37 $56.37 56,600
2018-09-12 $56.37 $56.37 $56.37 $56.37 $56.37 32,100
2018-09-11 $56.37 $56.37 $56.37 $56.37 $56.37 106
2018-09-10 $56.37 $56.37 $56.37 $56.37 $56.37 22,140
2018-09-06 $56.37 $56.37 $56.37 $56.37 $56.37 5,030
2018-09-04 $56.37 $56.37 $56.37 $56.37 $56.37 14,532
2018-08-29 $56.20 $56.20 $56.20 $56.20 $56.20 3,620
2018-08-28 $56.20 $56.20 $56.20 $56.20 $56.20 420
2018-08-24 $56.20 $56.20 $56.20 $56.20 $56.20 1,037
2018-08-21 $56.20 $56.20 $56.20 $56.20 $56.20 3,500
2018-08-17 $56.40 $56.40 $56.40 $56.40 $56.40 1,050
2018-08-14 $56.40 $56.40 $56.40 $56.40 $56.40 1,960
2018-08-08 $56.40 $56.40 $56.40 $56.40 $56.40 475
2018-07-30 $56.11 $56.11 $56.11 $56.11 $56.11 1,280
2018-07-24 $55.84 $55.84 $55.84 $55.84 $55.84 4,563
2018-07-20 $55.84 $55.84 $55.84 $55.84 $55.84 647
2018-07-18 $55.37 $55.37 $55.37 $55.37 $55.37 722
2018-07-12 $55.37 $55.37 $55.37 $55.37 $55.37 8,400
2018-07-11 $55.37 $55.37 $55.37 $55.37 $55.37 2,438
2018-07-05 $54.28 $54.28 $54.28 $54.28 $54.28 540
2018-06-26 $55.80 $55.80 $55.80 $55.80 $55.80 22,131
2018-06-13 $55.80 $55.80 $55.80 $55.80 $55.80 974
2018-06-06 $54.47 $54.47 $54.47 $54.47 $54.47 588
2018-06-04 $54.47 $54.47 $54.47 $54.47 $54.47 11,928
2018-05-31 $54.47 $54.47 $54.47 $54.47 $54.47 1,100
2018-05-29 $54.47 $54.47 $54.47 $54.47 $54.47 442
2018-05-25 $54.95 $54.95 $54.95 $54.95 $54.95 90
2018-05-24 $54.95 $54.95 $54.95 $54.95 $54.95 516
2018-05-22 $55.55 $55.55 $55.55 $55.55 $55.55 7,433
2018-05-09 $54.60 $54.60 $54.60 $54.60 $54.60 4,700
2018-05-01 $54.00 $54.00 $54.00 $54.00 $54.00 246
2018-04-27 $54.49 $54.49 $54.49 $54.49 $54.49 4,490
2018-04-26 $54.49 $54.49 $54.49 $54.49 $54.49 91
2018-04-25 $54.49 $54.49 $54.49 $54.49 $54.49 91
2018-04-24 $54.49 $54.49 $54.49 $54.49 $54.49 459
2018-04-23 $54.15 $54.15 $54.15 $54.15 $54.15 356
2018-04-19 $54.60 $54.60 $54.60 $54.60 $54.60 4,733
2018-04-06 $53.80 $53.80 $53.80 $53.80 $53.80 4,080
2018-04-03 $53.70 $53.70 $53.70 $53.70 $53.70 500
2018-03-29 $53.70 $53.70 $53.70 $53.70 $53.70 40
2018-03-28 $53.70 $53.70 $53.70 $53.70 $53.70 25
2018-03-22 $53.70 $53.70 $53.70 $53.70 $53.70 552
2018-03-21 $54.54 $54.54 $54.54 $54.54 $54.54 1,372
2018-03-09 $54.54 $54.54 $54.54 $54.54 $54.54 2,958
2018-03-08 $54.54 $54.54 $54.54 $54.54 $54.54 8,050
2018-03-07 $54.69 $54.69 $54.54 $54.54 $54.54 5,970
2018-03-06 $54.68 $54.68 $54.68 $54.68 $54.68 7,700
2018-03-02 $54.81 $54.81 $54.81 $54.81 $54.81 13,675
2018-03-01 $54.81 $54.81 $54.81 $54.81 $54.81 25
2018-02-20 $54.81 $54.81 $54.81 $54.81 $54.81 3,871
2018-02-15 $54.81 $54.81 $54.81 $54.81 $54.81 3,295
2018-02-14 $53.60 $53.60 $53.60 $53.60 $53.60 9,950
2018-02-12 $54.59 $54.59 $54.59 $54.59 $54.59 20
2018-02-07 $54.59 $54.59 $54.59 $54.59 $54.59 200
2018-02-05 $55.23 $55.50 $55.23 $55.50 $55.50 837
2018-02-02 $56.36 $56.36 $56.36 $56.36 $56.36 565
2018-01-31 $57.67 $57.67 $57.67 $57.67 $57.67 5,200
2018-01-29 $57.67 $57.67 $57.67 $57.67 $57.67 105
2018-01-24 $57.67 $57.67 $57.67 $57.67 $57.67 1,000
2018-01-23 $57.50 $57.50 $57.50 $57.50 $57.50 3,000
2018-01-22 $56.93 $57.30 $56.93 $57.30 $57.30 10,392
2018-01-19 $56.88 $56.88 $56.88 $56.88 $56.88 880
2018-01-09 $55.85 $55.85 $55.85 $55.85 $55.85 2,350
2018-01-08 $55.85 $55.85 $55.85 $55.85 $55.85 245
2018-01-05 $55.30 $55.30 $55.30 $55.30 $55.30 16,030
2018-01-04 $54.00 $54.00 $54.00 $54.00 $54.00 90
2018-01-02 $54.00 $54.00 $54.00 $54.00 $54.00 1,240
2017-12-27 $54.00 $54.00 $54.00 $54.00 $54.00 10,262
2017-12-20 $54.00 $54.00 $54.00 $54.00 $54.00 7,275
2017-12-15 $53.13 $53.13 $53.13 $53.13 $53.13 2,020
2017-12-12 $53.13 $53.13 $53.13 $53.13 $53.13 191
2017-12-08 $53.13 $53.13 $53.13 $53.13 $53.13 400
2017-12-06 $53.13 $53.13 $53.13 $53.13 $53.13 1,396
2017-12-05 $53.20 $53.20 $53.20 $53.20 $53.20 188
2017-12-04 $53.46 $53.46 $53.46 $53.46 $53.46 40
2017-12-01 $53.46 $53.46 $53.46 $53.46 $53.46 887
2017-11-30 $53.30 $53.30 $53.30 $53.30 $53.30 712
2017-11-29 $53.30 $53.30 $53.30 $53.30 $53.30 130
2017-11-28 $52.00 $52.00 $52.00 $52.00 $52.00 0
2017-11-27 $52.00 $52.00 $52.00 $52.00 $52.00 7,355
2017-11-24 $52.00 $52.00 $52.00 $52.00 $52.00 1,000
2017-11-22 $52.00 $52.00 $52.00 $52.00 $52.00 1,550
2017-11-21 $52.00 $52.00 $52.00 $52.00 $52.00 0
2017-11-20 $52.00 $52.00 $52.00 $52.00 $52.00 1,000
2017-11-17 $52.00 $52.00 $52.00 $52.00 $52.00 0
2017-11-16 $52.00 $52.00 $52.00 $52.00 $52.00 0
2017-11-15 $52.00 $52.00 $52.00 $52.00 $52.00 1,635
2017-11-14 $52.59 $52.59 $52.59 $52.59 $52.59 0
2017-11-13 $52.59 $52.59 $52.59 $52.59 $52.59 0
2017-11-10 $52.59 $52.59 $52.59 $52.59 $52.59 0
2017-11-09 $52.59 $52.59 $52.59 $52.59 $52.59 0
2017-11-08 $52.59 $52.59 $52.59 $52.59 $52.59 0
2017-11-07 $52.59 $52.59 $52.59 $52.59 $52.59 0
2017-11-06 $52.59 $52.59 $52.59 $52.59 $52.59 0
2017-11-03 $52.59 $52.59 $52.59 $52.59 $52.59 0
2017-11-02 $52.59 $52.59 $52.59 $52.59 $52.59 0
2017-11-01 $52.59 $52.59 $52.59 $52.59 $52.59 856,000
2017-10-31 $52.22 $52.22 $52.22 $52.22 $52.22 0
2017-10-30 $52.22 $52.22 $52.22 $52.22 $52.22 553
2017-10-27 $52.23 $52.23 $52.23 $52.23 $52.23 0
2017-10-26 $52.23 $52.23 $52.23 $52.23 $52.23 0
2017-10-25 $52.23 $52.23 $52.23 $52.23 $52.23 0
2017-10-24 $52.23 $52.23 $52.23 $52.23 $52.23 1,930
2017-10-23 $52.20 $52.20 $52.20 $52.20 $52.20 0
2017-10-20 $52.20 $52.20 $52.20 $52.20 $52.20 0
2017-10-19 $52.05 $52.20 $52.05 $52.20 $52.20 7,445
2017-10-18 $51.88 $51.88 $51.88 $51.88 $51.88 6,528
2017-10-17 $51.88 $51.88 $51.88 $51.88 $51.88 1,630
2017-10-16 $51.88 $51.88 $51.88 $51.88 $51.88 0
2017-10-13 $51.88 $51.88 $51.88 $51.88 $51.88 0
2017-10-12 $51.88 $51.88 $51.88 $51.88 $51.88 1,957
2017-10-11 $52.03 $52.03 $52.03 $52.03 $52.03 1,730
2017-10-10 $51.40 $51.40 $51.40 $51.40 $51.40 0
2017-10-09 $51.40 $51.40 $51.40 $51.40 $51.40 0
2017-10-06 $51.40 $51.40 $51.40 $51.40 $51.40 0
2017-10-05 $51.40 $51.40 $51.40 $51.40 $51.40 0
2017-10-04 $51.40 $51.40 $51.40 $51.40 $51.40 0
2017-10-03 $51.40 $51.40 $51.40 $51.40 $51.40 342
2017-10-02 $51.25 $51.25 $51.25 $51.25 $51.25 485
2017-09-29 $51.25 $51.25 $51.25 $51.25 $51.25 0
2017-09-28 $51.25 $51.25 $51.25 $51.25 $51.25 0
2017-09-27 $51.25 $51.25 $51.25 $51.25 $51.25 0
2017-09-26 $51.25 $51.25 $51.25 $51.25 $51.25 0
2017-09-25 $51.25 $51.25 $51.25 $51.25 $51.25 1,047,859
2017-09-22 $51.25 $51.25 $51.25 $51.25 $51.25 0
2017-09-21 $51.25 $51.25 $51.25 $51.25 $51.25 0
2017-09-20 $51.25 $51.25 $51.25 $51.25 $51.25 4,000
2017-09-19 $51.20 $51.20 $51.17 $51.17 $51.17 6,774
2017-09-18 $51.25 $51.25 $51.25 $51.25 $51.25 0
2017-09-15 $51.25 $51.25 $51.25 $51.25 $51.25 7,105
2017-09-14 $50.28 $50.28 $50.28 $50.28 $50.28 13,632
2017-09-13 $50.28 $50.28 $50.28 $50.28 $50.28 0
2017-09-12 $50.28 $50.28 $50.28 $50.28 $50.28 500
2017-09-11 $50.28 $50.28 $50.28 $50.28 $50.28 0
2017-09-08 $50.28 $50.28 $50.28 $50.28 $50.28 0
2017-09-07 $50.28 $50.28 $50.28 $50.28 $50.28 0
2017-09-06 $50.23 $50.28 $50.23 $50.28 $50.28 8,750
2017-09-05 $50.00 $50.00 $50.00 $50.00 $50.00 0
2017-09-01 $50.00 $50.00 $50.00 $50.00 $50.00 6,600
2017-08-31 $50.00 $50.00 $50.00 $50.00 $50.00 0
2017-08-30 $50.00 $50.00 $50.00 $50.00 $50.00 1,000
2017-08-29 $50.00 $50.00 $50.00 $50.00 $50.00 1,216
2017-08-28 $50.00 $50.00 $50.00 $50.00 $50.00 10
2017-08-25 $50.00 $50.00 $50.00 $50.00 $50.00 0
2017-08-24 $50.00 $50.00 $50.00 $50.00 $50.00 0
2017-08-23 $50.00 $50.00 $50.00 $50.00 $50.00 922
2017-08-22 $50.00 $50.00 $50.00 $50.00 $50.00 7,800
2017-08-21 $50.30 $50.30 $50.30 $50.30 $50.30 3,200
2017-08-18 $50.30 $50.30 $50.30 $50.30 $50.30 0
2017-08-17 $50.30 $50.30 $50.30 $50.30 $50.30 0
2017-08-16 $50.30 $50.30 $50.30 $50.30 $50.30 0
2017-08-15 $50.30 $50.30 $50.30 $50.30 $50.30 0
2017-08-14 $50.30 $50.30 $50.30 $50.30 $50.30 0
2017-08-11 $50.30 $50.30 $50.30 $50.30 $50.30 0
2017-08-10 $50.30 $50.30 $50.30 $50.30 $50.30 0
2017-08-09 $50.30 $50.30 $50.30 $50.30 $50.30 0
2017-08-08 $50.30 $50.30 $50.30 $50.30 $50.30 0
2017-08-07 $50.30 $50.30 $50.30 $50.30 $50.30 0
2017-08-04 $50.30 $50.30 $50.30 $50.30 $50.30 0
2017-08-03 $50.30 $50.30 $50.30 $50.30 $50.30 0
2017-08-02 $50.30 $50.30 $50.30 $50.30 $50.30 53
2017-08-01 $50.30 $50.30 $50.30 $50.30 $50.30 0
2017-07-31 $50.30 $50.30 $50.30 $50.30 $50.30 299
2017-07-28 $50.30 $50.30 $50.30 $50.30 $50.30 0
2017-07-27 $50.30 $50.30 $50.30 $50.30 $50.30 32
2017-07-26 $50.30 $50.30 $50.30 $50.30 $50.30 32
2017-07-25 $50.30 $50.30 $50.30 $50.30 $50.30 0
2017-07-24 $50.30 $50.30 $50.30 $50.30 $50.30 0
2017-07-21 $50.30 $50.30 $50.30 $50.30 $50.30 1,000
2017-07-20 $50.30 $50.30 $50.30 $50.30 $50.30 200
2017-07-19 $50.00 $50.00 $50.00 $50.00 $50.00 3,400
2017-07-18 $48.89 $48.89 $48.89 $48.89 $48.89 600
2017-07-17 $48.89 $48.89 $48.89 $48.89 $48.89 43
2017-07-14 $48.89 $48.89 $48.89 $48.89 $48.89 0
2017-07-13 $48.89 $48.89 $48.89 $48.89 $48.89 10,810
2017-07-12 $48.89 $48.89 $48.89 $48.89 $48.89 0
2017-07-11 $48.89 $48.89 $48.89 $48.89 $48.89 1,429
2017-07-10 $49.25 $49.25 $49.25 $49.25 $49.25 100
2017-07-07 $48.94 $48.94 $48.94 $48.94 $48.94 4,875
2017-07-06 $48.94 $48.94 $48.94 $48.94 $48.94 4,865
2017-07-05 $48.94 $48.94 $48.94 $48.94 $48.94 3,067
2017-07-03 $49.40 $49.40 $49.40 $49.40 $49.40 0
2017-06-30 $49.40 $49.40 $49.40 $49.40 $49.40 0
2017-06-29 $49.40 $49.40 $49.40 $49.40 $49.40 0
2017-06-28 $49.40 $49.40 $49.40 $49.40 $49.40 8,241
2017-06-27 $49.40 $49.40 $49.40 $49.40 $49.40 3,035
2017-06-26 $49.40 $49.40 $49.40 $49.40 $49.40 0
2017-06-23 $49.40 $49.40 $49.40 $49.40 $49.40 0
2017-06-22 $49.40 $49.40 $49.40 $49.40 $49.40 0
2017-06-21 $49.40 $49.40 $49.40 $49.40 $49.40 0
2017-06-20 $49.40 $49.40 $49.40 $49.40 $49.40 0
2017-06-19 $49.40 $49.40 $49.40 $49.40 $49.40 600
2017-06-16 $49.40 $49.40 $49.40 $49.40 $49.40 2,500
2017-06-15 $49.40 $49.40 $49.40 $49.40 $49.40 0
2017-06-14 $49.40 $49.40 $49.40 $49.40 $49.40 0
2017-06-13 $49.40 $49.40 $49.40 $49.40 $49.40 612
2017-06-12 $48.75 $48.75 $48.75 $48.75 $48.75 400
2017-06-09 $49.35 $49.35 $49.35 $49.35 $49.35 0
2017-06-08 $49.35 $49.35 $49.35 $49.35 $49.35 2,030
2017-06-07 $49.30 $49.30 $49.30 $49.30 $49.30 0
2017-06-06 $49.30 $49.30 $49.30 $49.30 $49.30 40
2017-06-05 $49.30 $49.30 $49.30 $49.30 $49.30 0
2017-06-02 $49.30 $49.30 $49.30 $49.30 $49.30 4,873
2017-06-01 $48.70 $48.70 $48.70 $48.70 $48.70 0
2017-05-31 $48.70 $48.70 $48.70 $48.70 $48.70 0
2017-05-30 $48.70 $48.70 $48.70 $48.70 $48.70 0
2017-05-26 $48.70 $48.70 $48.70 $48.70 $48.70 0
2017-05-25 $48.70 $48.70 $48.70 $48.70 $48.70 0
2017-05-24 $48.70 $48.70 $48.70 $48.70 $48.70 1,000
2017-05-23 $48.70 $48.70 $48.70 $48.70 $48.70 486
2017-05-22 $48.50 $48.50 $48.50 $48.50 $48.50 0
2017-05-19 $48.50 $48.50 $48.50 $48.50 $48.50 0
2017-05-18 $48.50 $48.50 $48.50 $48.50 $48.50 0
2017-05-17 $48.50 $48.50 $48.50 $48.50 $48.50 0
2017-05-16 $48.50 $48.50 $48.50 $48.50 $48.50 0
2017-05-15 $48.50 $48.50 $48.50 $48.50 $48.50 0
2017-05-12 $48.50 $48.50 $48.50 $48.50 $48.50 2,280
2017-05-11 $48.07 $48.07 $48.07 $48.07 $48.07 0
2017-05-10 $48.07 $48.07 $48.07 $48.07 $48.07 21,784
2017-05-09 $46.70 $46.70 $46.70 $46.70 $46.70 0
2017-05-08 $46.70 $46.70 $46.70 $46.70 $46.70 0
2017-05-05 $46.70 $46.70 $46.70 $46.70 $46.70 0
2017-05-04 $46.70 $46.70 $46.70 $46.70 $46.70 0
2017-05-03 $46.70 $46.70 $46.70 $46.70 $46.70 0
2017-05-02 $46.70 $46.70 $46.70 $46.70 $46.70 2,463
2017-05-01 $46.70 $46.70 $46.70 $46.70 $46.70 0
2017-04-28 $46.70 $46.70 $46.70 $46.70 $46.70 3,400
2017-04-27 $46.70 $46.70 $46.70 $46.70 $46.70 0
2017-04-26 $46.70 $46.70 $46.70 $46.70 $46.70 15,000
2017-04-25 $46.70 $46.70 $46.70 $46.70 $46.70 0
2017-04-24 $46.70 $46.70 $46.70 $46.70 $46.70 0
2017-04-21 $46.70 $46.70 $46.70 $46.70 $46.70 43
2017-04-20 $46.70 $46.70 $46.70 $46.70 $46.70 0
2017-04-19 $46.70 $46.70 $46.70 $46.70 $46.70 122,840
2017-04-18 $46.70 $46.70 $46.70 $46.70 $46.70 6,710
2017-04-17 $46.70 $46.70 $46.70 $46.70 $46.70 0
2017-04-13 $46.70 $46.70 $46.70 $46.70 $46.70 0
2017-04-12 $46.70 $46.70 $46.70 $46.70 $46.70 0
2017-04-11 $46.70 $46.70 $46.70 $46.70 $46.70 530
2017-04-10 $46.70 $46.70 $46.70 $46.70 $46.70 0
2017-04-07 $46.70 $46.70 $46.70 $46.70 $46.70 3,598
2017-04-06 $46.70 $46.70 $46.70 $46.70 $46.70 21,250
2017-04-05 $46.70 $46.70 $46.70 $46.70 $46.70 2,120
2017-04-04 $46.70 $46.70 $46.70 $46.70 $46.70 1,705
2017-04-03 $46.70 $46.70 $46.70 $46.70 $46.70 0
2017-03-31 $46.70 $46.70 $46.70 $46.70 $46.70 0
2017-03-30 $46.70 $46.70 $46.70 $46.70 $46.70 0
2017-03-29 $46.70 $46.70 $46.70 $46.70 $46.70 0
2017-03-28 $46.70 $46.70 $46.70 $46.70 $46.70 0
2017-03-27 $46.70 $46.70 $46.70 $46.70 $46.70 0
2017-03-24 $46.70 $46.70 $46.70 $46.70 $46.70 0
2017-03-23 $46.70 $46.70 $46.70 $46.70 $46.70 0
2017-03-22 $46.70 $46.70 $46.70 $46.70 $46.70 3,997
2017-03-21 $47.20 $47.20 $47.20 $47.20 $47.20 10,417
2017-03-20 $46.07 $46.07 $46.07 $46.07 $46.07 0
2017-03-17 $46.07 $46.07 $46.07 $46.07 $46.07 0
2017-03-16 $46.07 $46.07 $46.07 $46.07 $46.07 220
2017-03-15 $46.07 $46.07 $46.07 $46.07 $46.07 0
2017-03-14 $46.07 $46.07 $46.07 $46.07 $46.07 24,527
2017-03-13 $46.58 $46.58 $46.58 $46.58 $46.58 0
2017-03-10 $46.58 $46.58 $46.58 $46.58 $46.58 0
2017-03-09 $46.58 $46.58 $46.58 $46.58 $46.58 2,230
2017-03-08 $47.15 $47.15 $47.15 $47.15 $47.15 0
2017-03-07 $47.15 $47.15 $47.15 $47.15 $47.15 2,130
2017-03-06 $47.15 $47.15 $47.15 $47.15 $47.15 681
2017-03-03 $47.15 $47.15 $47.15 $47.15 $47.15 0
2017-03-02 $47.15 $47.15 $47.15 $47.15 $47.15 4,939
2017-03-01 $46.49 $46.49 $46.49 $46.49 $46.49 0
2017-02-28 $46.49 $46.49 $46.49 $46.49 $46.49 4,300
2017-02-27 $46.49 $46.49 $46.49 $46.49 $46.49 1,145
2017-02-24 $46.49 $46.49 $46.49 $46.49 $46.49 3,755
2017-02-23 $46.10 $46.10 $46.10 $46.10 $46.10 0
2017-02-22 $46.10 $46.10 $46.10 $46.10 $46.10 60,165
2017-02-21 $46.10 $46.10 $46.10 $46.10 $46.10 0
2017-02-17 $46.10 $46.10 $46.10 $46.10 $46.10 0
2017-02-16 $46.10 $46.10 $46.10 $46.10 $46.10 3,725
2017-02-15 $46.10 $46.10 $46.10 $46.10 $46.10 0
2017-02-14 $46.10 $46.10 $46.10 $46.10 $46.10 1,333
2017-02-13 $44.00 $44.00 $44.00 $44.00 $44.00 1,605
2017-02-10 $44.00 $44.00 $44.00 $44.00 $44.00 0
2017-02-09 $44.00 $44.00 $44.00 $44.00 $44.00 0
2017-02-08 $44.00 $44.00 $44.00 $44.00 $44.00 0
2017-02-07 $44.00 $44.00 $44.00 $44.00 $44.00 4,000
2017-02-06 $44.00 $44.00 $44.00 $44.00 $44.00 0
2017-02-03 $44.00 $44.00 $44.00 $44.00 $44.00 0
2017-02-02 $44.00 $44.00 $44.00 $44.00 $44.00 706
2017-02-01 $44.00 $44.00 $44.00 $44.00 $44.00 0
2017-01-31 $44.00 $44.00 $44.00 $44.00 $44.00 0
2017-01-30 $44.00 $44.00 $44.00 $44.00 $44.00 1,412
2017-01-27 $44.00 $44.00 $44.00 $44.00 $44.00 0
2017-01-26 $44.00 $44.00 $44.00 $44.00 $44.00 8,500
2017-01-25 $44.00 $44.00 $44.00 $44.00 $44.00 0
2017-01-24 $44.00 $44.00 $44.00 $44.00 $44.00 1,605
2017-01-23 $44.00 $44.00 $44.00 $44.00 $44.00 0
2017-01-20 $44.00 $44.00 $44.00 $44.00 $44.00 0
2017-01-19 $44.00 $44.00 $44.00 $44.00 $44.00 2,300
2017-01-18 $44.00 $44.00 $44.00 $44.00 $44.00 0
2017-01-17 $44.00 $44.00 $44.00 $44.00 $44.00 702
2017-01-13 $44.00 $44.00 $44.00 $44.00 $44.00 4,520
2017-01-12 $44.00 $44.00 $44.00 $44.00 $44.00 0
2017-01-11 $44.00 $44.00 $44.00 $44.00 $44.00 1,969
2017-01-10 $44.00 $44.00 $44.00 $44.00 $44.00 0
2017-01-09 $44.00 $44.00 $44.00 $44.00 $44.00 0
2017-01-06 $44.00 $44.00 $44.00 $44.00 $44.00 2,370
2017-01-05 $44.00 $44.00 $44.00 $44.00 $44.00 0
2017-01-04 $44.00 $44.00 $44.00 $44.00 $44.00 0
2017-01-03 $44.00 $44.00 $44.00 $44.00 $44.00 0
2016-12-30 $44.00 $44.00 $44.00 $44.00 $44.00 0
2016-12-29 $44.00 $44.00 $44.00 $44.00 $44.00 38,896
2016-12-28 $44.00 $44.00 $44.00 $44.00 $44.00 0
2016-12-27 $44.00 $44.00 $44.00 $44.00 $44.00 0
2016-12-23 $44.00 $44.00 $44.00 $44.00 $44.00 0
2016-12-22 $44.00 $44.00 $44.00 $44.00 $44.00 737
2016-12-21 $44.00 $44.00 $44.00 $44.00 $44.00 0
2016-12-20 $44.00 $44.00 $44.00 $44.00 $44.00 1,333
2016-12-19 $44.70 $44.70 $44.70 $44.70 $44.70 0
2016-12-16 $44.70 $44.70 $44.70 $44.70 $44.70 0
2016-12-15 $44.70 $44.70 $44.70 $44.70 $44.70 6,909
2016-12-14 $45.00 $45.00 $45.00 $45.00 $45.00 0
2016-12-13 $45.00 $45.00 $45.00 $45.00 $45.00 530
2016-12-12 $42.40 $42.40 $42.40 $42.40 $42.40 0
2016-12-09 $42.40 $42.40 $42.40 $42.40 $42.40 0
2016-12-08 $42.40 $42.40 $42.40 $42.40 $42.40 0
2016-12-07 $42.40 $42.40 $42.40 $42.40 $42.40 0
2016-12-06 $42.40 $42.40 $42.40 $42.40 $42.40 0
2016-12-05 $42.40 $42.40 $42.40 $42.40 $42.40 0
2016-12-02 $42.40 $42.40 $42.40 $42.40 $42.40 347
2016-12-01 $42.40 $42.40 $42.40 $42.40 $42.40 0
2016-11-30 $42.40 $42.40 $42.40 $42.40 $42.40 0
2016-11-29 $42.40 $42.40 $42.40 $42.40 $42.40 0
2016-11-28 $42.40 $42.40 $42.40 $42.40 $42.40 0
2016-11-25 $42.40 $42.40 $42.40 $42.40 $42.40 0
2016-11-23 $42.40 $42.40 $42.40 $42.40 $42.40 0
2016-11-22 $42.40 $42.40 $42.40 $42.40 $42.40 0
2016-11-21 $42.40 $42.40 $42.40 $42.40 $42.40 0
2016-11-18 $42.40 $42.40 $42.40 $42.40 $42.40 0
2016-11-17 $42.40 $42.40 $42.40 $42.40 $42.40 2,358
2016-11-16 $42.40 $42.40 $42.40 $42.40 $42.40 0
2016-11-15 $42.40 $42.40 $42.40 $42.40 $42.40 18,396
2016-11-14 $42.40 $42.40 $42.40 $42.40 $42.40 17,802
2016-11-11 $42.40 $42.40 $42.40 $42.40 $42.40 16,863
2016-11-10 $42.40 $42.40 $42.40 $42.40 $42.40 11,674
2016-11-09 $42.40 $42.40 $42.40 $42.40 $42.40 2,492
2016-11-08 $42.40 $42.40 $42.40 $42.40 $42.40 8,000
2016-11-07 $42.40 $42.40 $42.40 $42.40 $42.40 0
2016-11-04 $42.40 $42.40 $42.40 $42.40 $42.40 6,355
2016-11-03 $42.40 $42.40 $42.40 $42.40 $42.40 831
2016-11-02 $42.40 $42.40 $42.40 $42.40 $42.40 945
2016-11-01 $42.40 $42.40 $42.40 $42.40 $42.40 706
2016-10-31 $42.40 $42.40 $42.40 $42.40 $42.40 704
2016-10-28 $42.40 $42.40 $42.40 $42.40 $42.40 0
2016-10-27 $42.40 $42.40 $42.40 $42.40 $42.40 1,285
2016-10-26 $42.40 $42.40 $42.40 $42.40 $42.40 0
2016-10-25 $42.40 $42.40 $42.40 $42.40 $42.40 932
2016-10-24 $42.40 $42.40 $42.40 $42.40 $42.40 0
2016-10-21 $42.40 $42.40 $42.40 $42.40 $42.40 0
2016-10-20 $42.40 $42.40 $42.40 $42.40 $42.40 0
2016-10-19 $42.40 $42.40 $42.40 $42.40 $42.40 0
2016-10-18 $42.40 $42.40 $42.40 $42.40 $42.40 0
2016-10-17 $42.40 $42.40 $42.40 $42.40 $42.40 0
2016-10-14 $42.40 $42.40 $42.40 $42.40 $42.40 0
2016-10-13 $42.40 $42.40 $42.40 $42.40 $42.40 8,891
2016-10-12 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-10-11 $43.70 $43.70 $43.70 $43.70 $43.70 2,000
2016-10-10 $43.70 $43.70 $43.70 $43.70 $43.70 80,004
2016-10-07 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-10-06 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-10-05 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-10-04 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-10-03 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-09-30 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-09-29 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-09-28 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-09-27 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-09-26 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-09-23 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-09-22 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-09-21 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-09-20 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-09-19 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-09-16 $43.70 $43.70 $43.70 $43.70 $43.70 1,028
2016-09-15 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-09-14 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-09-13 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-09-12 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-09-09 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-09-08 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-09-07 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-09-06 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-09-02 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-09-01 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-08-31 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-08-30 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-08-29 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-08-26 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-08-25 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-08-24 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-08-23 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-08-22 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-08-19 $43.70 $43.70 $43.70 $43.70 $43.70 1,499
2016-08-18 $43.40 $44.00 $43.40 $44.00 $44.00 2,888
2016-08-17 $42.50 $42.50 $42.50 $42.50 $42.50 0
2016-08-16 $42.50 $42.50 $42.50 $42.50 $42.50 0
2016-08-15 $42.50 $42.50 $42.50 $42.50 $42.50 0
2016-08-12 $42.50 $42.50 $42.50 $42.50 $42.50 0
2016-08-11 $42.50 $42.50 $42.50 $42.50 $42.50 0
2016-08-10 $42.50 $42.50 $42.50 $42.50 $42.50 0
2016-08-09 $42.50 $42.50 $42.50 $42.50 $42.50 0
2016-08-08 $42.50 $42.50 $42.50 $42.50 $42.50 0
2016-08-05 $42.50 $42.50 $42.50 $42.50 $42.50 0
2016-08-04 $42.50 $42.50 $42.50 $42.50 $42.50 0
2016-08-03 $42.50 $42.50 $42.50 $42.50 $42.50 0
2016-08-02 $42.50 $42.50 $42.50 $42.50 $42.50 0
2016-08-01 $42.50 $42.50 $42.50 $42.50 $42.50 0
2016-07-29 $42.50 $42.50 $42.50 $42.50 $42.50 1,552

BlackRock iShares Core MSCI World UCITS ETF USD (Acc) (IRRRF) News Headlines

Recent BlackRock iShares Core MSCI World UCITS ETF USD (Acc) (IRRRF) News
Similar Companies to BlackRock iShares Core MSCI World UCITS ETF USD (Acc) (IRRRF) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.