iShares Morningstar Small-Cap ETF (ISCB) Exchange: NYSE ARCA

Data as of May 2, 2025

$52.73 ($0.00) 0.00%

iShares Morningstar Small-Cap ETF - Daily Information
Click for more stock information on iShares Morningstar Small-Cap ETF.
Daily Information Data
Date May 2, 2025
Open $52.63
Previous Close $52.73
High $52.77
Low $52.29
Adjusted Open $52.63
Previous Adjusted Close $52.73
Adjusted High $52.77
Adjusted Low $52.29

About iShares Morningstar Small-Cap ETF (ISCB)

The Fund seeks to track the investment results of the Morningstar® US Small Core IndexSM (the “Underlying Index”), which measures the performance of stocks issued by small-capitalization companies that have exhibited similar “growth” and “value” characteristics as determined by Morningstar, Inc.’s (“Morningstar” or the “Index Provider”) proprietary index methodology. Underlying Index constituents are drawn from the pool of stocks issued by U.S. based companies that trade publicly on the New York Stock Exchange (“NYSE”), the NYSE Amex Equities or The NASDAQ Stock Market. The Morningstar index methodology defines “small-capitalization” stocks as those stocks that generally fall between the 90th and 97th percentile of the market capitalization of the stocks eligible to be included in the Morningstar® US Market IndexSM (a diversified broad market index that represents approximately 97% of the market capitalization of publicly-traded U.S. stocks). The Index Provider then designates stocks as “core,” “growth” or “value” based on their style orientations. Stocks of companies with, for example, relatively higher average historical and forecasted earnings, sales, equity and cash flow growth would be designated as “growth” securities. Stocks of companies with, for example, relatively low valuations based on price-to-book ratios, price-to-earnings ratios and other factors, are designated as “value” securities. Stocks that are not designated as “growth” or “value” securities are designated as “core” securities and are included in the Underlying Index. The stocks in the Underlying Index are weighted according to the total value of shares that are publicly owned and available for trading. As of April 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financial services and industrial services industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Morningstar, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Morningstar Small-Cap ETF (ISCB)

Date Open High Low Close Adj.Close Volume
2025-04-25 $52.63 $52.77 $52.29 $52.73 $52.73 6,535
2025-04-24 $51.81 $52.79 $51.81 $52.73 $52.73 8,770
2025-04-23 $52.38 $53.06 $51.55 $51.76 $51.76 7,618
2025-04-22 $50.24 $51.02 $50.23 $50.99 $50.99 84,966
2025-04-21 $50.42 $50.42 $49.18 $49.67 $49.67 37,734
2025-04-17 $50.54 $50.78 $50.49 $50.78 $50.78 11,650
2025-04-16 $50.86 $50.86 $49.88 $50.34 $50.34 80,446
2025-04-15 $51.01 $51.08 $50.75 $50.87 $50.87 9,343
2025-04-14 $50.74 $51.17 $50.14 $50.95 $50.95 14,857
2025-04-11 $49.35 $50.33 $49.11 $50.30 $50.30 7,717
2025-04-10 $49.95 $50.00 $48.69 $49.48 $49.48 22,050
2025-04-09 $47.49 $51.87 $46.59 $51.76 $51.76 19,515
2025-04-08 $50.57 $50.57 $46.75 $47.12 $47.12 27,781
2025-04-07 $47.44 $50.10 $47.44 $48.64 $48.64 33,069
2025-04-04 $49.77 $49.77 $48.10 $49.03 $49.03 74,648
2025-04-03 $52.87 $52.87 $51.37 $51.56 $51.56 23,487
2025-04-02 $53.59 $55.23 $53.59 $55.23 $55.23 4,635
2025-04-01 $54.36 $54.66 $54.01 $54.41 $54.41 7,966
2025-03-31 $53.56 $54.18 $53.56 $54.18 $54.18 7,575
2025-03-28 $55.49 $55.49 $54.00 $54.30 $54.30 15,838
2025-03-27 $55.52 $55.75 $55.20 $55.20 $55.20 6,387
2025-03-26 $56.25 $56.50 $55.64 $55.74 $55.74 5,056
2025-03-25 $56.28 $56.52 $56.10 $56.22 $56.22 8,132
2025-03-24 $55.99 $56.48 $55.99 $56.48 $56.48 6,680
2025-03-21 $55.15 $55.15 $54.76 $55.00 $55.00 9,827
2025-03-20 $55.28 $56.03 $55.28 $55.35 $55.35 21,942
2025-03-19 $55.31 $55.78 $55.31 $55.78 $55.78 3,431
2025-03-18 $54.99 $55.14 $54.85 $55.03 $55.03 16,189
2025-03-17 $54.63 $55.81 $54.63 $55.68 $55.51 5,225
2025-03-14 $54.34 $54.86 $54.34 $54.86 $54.70 9,356
2025-03-13 $54.23 $54.23 $53.35 $53.56 $53.41 6,292
2025-03-12 $55.12 $55.12 $54.31 $54.43 $54.27 6,307
2025-03-11 $54.80 $54.85 $54.03 $54.54 $54.38 4,693
2025-03-10 $55.20 $55.69 $54.30 $54.68 $54.52 15,509
2025-03-07 $55.70 $56.03 $54.86 $56.00 $55.83 4,401
2025-03-06 $56.22 $56.35 $55.49 $55.72 $55.56 10,186
2025-03-05 $56.22 $56.64 $55.75 $56.64 $56.47 10,274
2025-03-04 $55.94 $56.59 $55.10 $55.91 $55.74 5,267
2025-03-03 $58.43 $58.43 $56.53 $56.61 $56.44 5,704
2025-02-28 $57.49 $58.04 $57.33 $58.00 $57.83 2,890
2025-02-27 $58.44 $58.58 $57.56 $57.56 $57.39 9,468
2025-02-26 $58.42 $58.51 $58.25 $58.29 $58.12 2,026
2025-02-25 $58.66 $58.66 $57.75 $58.25 $58.08 6,252
2025-02-24 $58.22 $58.90 $58.22 $58.49 $58.32 6,072
2025-02-21 $60.21 $60.21 $58.74 $58.74 $58.74 3,590
2025-02-20 $60.28 $60.29 $60.00 $60.29 $60.29 2,130
2025-02-19 $60.77 $60.98 $60.60 $60.84 $60.84 4,110
2025-02-18 $60.95 $61.29 $60.92 $61.13 $61.13 6,935
2025-02-14 $60.95 $60.95 $60.76 $60.76 $60.76 2,903
2025-02-13 $60.18 $60.68 $60.18 $60.68 $60.68 7,816
2025-02-12 $59.97 $60.16 $59.88 $59.96 $59.96 2,445
2025-02-11 $60.50 $60.62 $60.27 $60.41 $60.41 4,686
2025-02-10 $60.72 $60.91 $60.46 $60.78 $60.78 5,780
2025-02-07 $61.14 $61.14 $60.39 $60.56 $60.56 2,158
2025-02-06 $61.52 $61.52 $60.86 $61.07 $61.07 4,016
2025-02-05 $61.01 $61.31 $60.62 $61.17 $61.17 3,342
2025-02-04 $60.03 $60.75 $60.03 $60.73 $60.73 2,024
2025-02-03 $59.41 $60.36 $59.27 $60.15 $60.15 1,901
2025-01-31 $61.72 $61.80 $60.94 $60.94 $60.94 5,335
2025-01-30 $61.66 $61.68 $61.53 $61.55 $61.55 3,197
2025-01-29 $61.08 $61.18 $60.40 $60.78 $60.78 3,241
2025-01-28 $60.94 $61.04 $60.77 $60.95 $60.95 2,473
2025-01-27 $60.66 $61.33 $60.61 $60.70 $60.70 7,175
2025-01-24 $61.33 $61.63 $61.31 $61.32 $61.32 4,422
2025-01-23 $60.93 $61.54 $60.75 $61.37 $61.37 4,969
2025-01-22 $61.54 $61.54 $61.00 $61.10 $61.10 1,634
2025-01-21 $61.25 $61.70 $61.00 $61.70 $61.70 2,953
2025-01-17 $60.68 $60.80 $60.41 $60.68 $60.68 2,908
2025-01-16 $59.95 $60.41 $59.89 $60.35 $60.35 5,245
2025-01-15 $60.25 $60.38 $59.80 $60.05 $60.05 10,678
2025-01-14 $59.14 $59.20 $58.72 $59.01 $59.01 7,685
2025-01-13 $57.53 $58.41 $57.53 $58.31 $58.31 9,392
2025-01-10 $58.15 $58.43 $57.72 $57.93 $57.93 14,582
2025-01-08 $58.98 $58.98 $58.98 $58.98 $58.98 657
2025-01-07 $60.19 $60.19 $59.13 $59.26 $59.26 3,272
2025-01-06 $60.27 $60.27 $59.49 $59.57 $59.57 4,282
2025-01-03 $58.83 $59.54 $58.83 $59.54 $59.54 3,224
2025-01-02 $59.04 $59.04 $58.37 $58.70 $58.70 2,528
2024-12-31 $59.13 $59.13 $58.65 $58.66 $58.66 4,676
2024-12-30 $59.09 $59.09 $58.22 $58.72 $58.72 4,880
2024-12-27 $59.17 $59.30 $58.72 $59.16 $59.16 2,495
2024-12-26 $59.92 $59.97 $59.88 $59.97 $59.97 1,177
2024-12-24 $59.09 $59.57 $59.09 $59.57 $59.57 1,065
2024-12-23 $58.73 $59.13 $58.67 $59.10 $59.10 8,347
2024-12-20 $58.38 $59.67 $58.38 $59.09 $59.09 9,819
2024-12-19 $59.31 $59.45 $58.28 $58.50 $58.50 7,140
2024-12-18 $61.76 $61.76 $58.75 $58.85 $58.85 1,557
2024-12-17 $62.12 $62.12 $61.30 $61.31 $61.31 3,067
2024-12-16 $62.07 $62.52 $62.07 $62.36 $62.12 7,936
2024-12-13 $62.20 $62.20 $61.91 $62.08 $61.84 2,215
2024-12-12 $63.06 $63.06 $62.36 $62.36 $62.12 1,913
2024-12-11 $62.91 $63.18 $62.84 $62.94 $62.70 2,789
2024-12-10 $63.41 $63.41 $62.51 $62.51 $62.27 4,580
2024-12-09 $63.90 $63.94 $62.95 $62.95 $62.70 1,449
2024-12-06 $63.48 $63.79 $63.19 $63.31 $63.06 3,802
2024-12-05 $63.74 $63.74 $63.18 $63.18 $62.93 1,262
2024-12-04 $63.79 $63.91 $63.60 $63.80 $63.55 2,147
2024-12-03 $63.70 $63.81 $63.59 $63.59 $63.34 1,351
2024-12-02 $63.89 $64.04 $63.64 $63.94 $63.69 2,847
2024-11-29 $64.12 $64.14 $63.99 $63.99 $63.74 2,201
2024-11-27 $64.01 $64.01 $63.68 $63.81 $63.56 2,578
2024-11-26 $64.27 $64.27 $63.65 $63.88 $63.63 2,769
2024-11-25 $63.75 $64.66 $63.75 $64.30 $64.05 3,747
2024-11-22 $62.77 $63.32 $62.77 $63.28 $63.03 3,175
2024-11-21 $62.00 $62.50 $62.00 $62.24 $61.99 4,243
2024-11-20 $61.00 $61.15 $60.66 $61.15 $60.91 4,328
2024-11-19 $60.15 $60.93 $60.15 $60.93 $60.69 5,896
2024-11-18 $61.00 $61.00 $60.69 $60.79 $60.55 981
2024-11-15 $61.04 $61.04 $60.42 $60.67 $60.44 1,517
2024-11-14 $62.41 $62.41 $61.33 $61.33 $61.09 3,210
2024-11-13 $62.89 $63.01 $62.06 $62.06 $61.81 3,006
2024-11-12 $63.36 $63.46 $62.38 $62.39 $62.15 2,275
2024-11-11 $63.50 $63.58 $63.12 $63.38 $63.13 3,258
2024-11-08 $62.67 $62.71 $62.31 $62.58 $62.34 2,657
2024-11-07 $62.63 $62.63 $62.17 $62.17 $61.92 2,760
2024-11-06 $61.76 $62.27 $61.43 $62.27 $62.03 2,400
2024-11-05 $58.27 $59.34 $58.27 $59.34 $59.10 2,942
2024-11-04 $58.58 $58.65 $58.38 $58.40 $58.17 17,765
2024-11-01 $58.38 $58.64 $58.24 $58.27 $58.04 2,669
2024-10-31 $58.43 $58.43 $58.20 $58.20 $57.97 1,123
2024-10-30 $59.17 $59.49 $58.94 $58.94 $58.71 1,056
2024-10-29 $58.78 $59.00 $58.62 $58.88 $58.65 3,046
2024-10-28 $58.85 $59.17 $58.85 $59.04 $58.81 6,939
2024-10-25 $58.64 $59.03 $58.13 $58.16 $57.93 2,860
2024-10-24 $58.40 $58.45 $58.39 $58.45 $58.22 700
2024-10-23 $58.42 $58.48 $58.26 $58.33 $58.10 2,078
2024-10-22 $58.74 $58.74 $58.74 $58.74 $58.51 436
2024-10-21 $59.60 $59.60 $58.91 $58.97 $58.74 1,892
2024-10-18 $59.87 $59.95 $59.79 $59.84 $59.60 4,010
2024-10-17 $59.96 $60.00 $59.56 $59.64 $59.40 12,720
2024-10-16 $59.84 $60.05 $59.84 $59.87 $59.63 1,785
2024-10-15 $59.52 $59.84 $59.24 $59.24 $59.00 2,628
2024-10-14 $58.73 $59.20 $58.73 $59.20 $58.97 1,021
2024-10-11 $58.33 $58.80 $58.33 $58.69 $58.46 3,752
2024-10-10 $57.73 $57.78 $57.44 $57.78 $57.55 3,343
2024-10-09 $58.06 $58.25 $57.90 $57.90 $57.67 8,413
2024-10-08 $57.93 $57.95 $57.90 $57.91 $57.68 1,384
2024-10-07 $57.93 $57.93 $57.46 $57.81 $57.58 4,210
2024-10-04 $58.00 $58.29 $57.90 $58.29 $58.06 2,096
2024-10-03 $57.71 $57.77 $57.46 $57.57 $57.34 2,250
2024-10-02 $57.50 $58.00 $57.50 $57.90 $57.67 2,201
2024-10-01 $58.24 $58.24 $57.79 $57.95 $57.72 2,482
2024-09-30 $58.37 $58.75 $58.37 $58.69 $58.46 3,811
2024-09-27 $58.60 $59.07 $58.49 $58.60 $58.37 2,516
2024-09-26 $58.27 $58.43 $58.23 $58.30 $58.08 5,978
2024-09-25 $58.40 $58.40 $57.83 $57.83 $57.61 923
2024-09-24 $58.81 $58.81 $58.68 $58.68 $58.22 3,390
2024-09-23 $58.74 $58.74 $58.43 $58.53 $58.07 3,057
2024-09-20 $58.30 $58.75 $58.30 $58.46 $58.00 3,021
2024-09-19 $58.98 $59.02 $58.67 $58.90 $58.45 2,378
2024-09-18 $57.71 $59.12 $57.71 $57.90 $57.45 1,802
2024-09-17 $57.97 $58.36 $57.64 $57.76 $57.31 2,116
2024-09-16 $57.38 $57.47 $57.22 $57.47 $57.02 2,016
2024-09-13 $56.32 $57.17 $56.32 $57.11 $56.67 3,229
2024-09-12 $55.47 $56.10 $55.47 $55.88 $55.45 5,443
2024-09-11 $54.60 $55.35 $54.37 $55.35 $54.92 1,503
2024-09-10 $54.77 $55.16 $54.77 $55.16 $54.73 4,638
2024-09-09 $55.47 $55.65 $55.30 $55.30 $54.87 6,549
2024-09-06 $55.18 $55.37 $55.00 $55.09 $54.66 3,127
2024-09-05 $55.92 $55.95 $55.92 $55.95 $55.52 1,339
2024-09-04 $56.61 $56.61 $56.31 $56.31 $55.87 1,348
2024-09-03 $56.66 $56.66 $56.32 $56.33 $55.90 9,847
2024-08-30 $57.78 $57.91 $57.34 $57.91 $57.91 20,550
2024-08-29 $57.67 $58.00 $57.59 $57.59 $57.59 2,811
2024-08-28 $57.33 $57.40 $57.30 $57.30 $57.30 869
2024-08-27 $57.50 $57.69 $57.28 $57.61 $57.61 6,342
2024-08-26 $58.10 $58.23 $57.85 $57.85 $57.85 3,542
2024-08-23 $57.57 $57.95 $57.57 $57.91 $57.91 39,356
2024-08-22 $56.82 $56.82 $56.34 $56.34 $56.34 1,702
2024-08-21 $56.32 $56.79 $56.32 $56.79 $56.79 13,246
2024-08-20 $56.47 $56.61 $56.19 $56.19 $56.19 1,328
2024-08-19 $56.65 $56.70 $56.31 $56.70 $56.70 869
2024-08-16 $56.07 $56.10 $55.90 $56.08 $56.08 2,845
2024-08-15 $55.66 $56.07 $55.66 $55.98 $55.98 6,413
2024-08-14 $54.79 $54.79 $54.79 $54.79 $54.79 731
2024-08-13 $54.69 $54.97 $54.56 $54.97 $54.97 2,046
2024-08-12 $54.41 $54.41 $54.04 $54.06 $54.06 2,247
2024-08-09 $54.51 $54.64 $54.49 $54.55 $54.55 2,519
2024-08-08 $54.27 $54.70 $54.27 $54.56 $54.56 6,079
2024-08-07 $54.55 $54.55 $53.38 $53.38 $53.38 2,650
2024-08-06 $53.65 $54.69 $53.31 $53.92 $53.92 5,357
2024-08-05 $52.28 $53.84 $51.76 $53.31 $53.31 4,305
2024-08-02 $55.26 $55.26 $54.78 $54.92 $54.92 16,359
2024-08-01 $57.14 $57.14 $56.50 $56.72 $56.72 2,842
2024-07-31 $58.45 $58.72 $58.28 $58.28 $58.28 12,248
2024-07-30 $58.05 $58.05 $57.64 $57.98 $57.98 1,360
2024-07-29 $58.23 $58.23 $57.57 $57.77 $57.77 1,899
2024-07-26 $57.93 $58.04 $57.76 $58.04 $58.04 3,196
2024-07-25 $56.58 $57.86 $56.58 $57.13 $57.13 4,462
2024-07-24 $57.68 $57.68 $56.48 $56.48 $56.48 1,728
2024-07-23 $57.11 $57.97 $57.11 $57.72 $57.72 3,693
2024-07-22 $56.88 $57.40 $56.81 $57.40 $57.40 2,505
2024-07-19 $56.86 $57.07 $56.45 $56.61 $56.61 2,055
2024-07-18 $58.09 $58.49 $57.01 $57.01 $57.01 15,594
2024-07-17 $57.93 $58.24 $57.93 $57.94 $57.94 5,947
2024-07-16 $56.99 $58.51 $56.99 $58.51 $58.51 7,910
2024-07-15 $56.28 $57.03 $56.28 $56.76 $56.76 5,137
2024-07-12 $55.96 $56.47 $55.96 $56.11 $56.11 7,871
2024-07-11 $54.82 $55.55 $54.82 $55.55 $55.55 3,470
2024-07-10 $53.51 $53.97 $53.51 $53.97 $53.97 1,425
2024-07-09 $53.53 $53.62 $53.34 $53.45 $53.45 4,778
2024-07-08 $53.79 $53.79 $53.67 $53.73 $53.73 1,635
2024-07-05 $53.45 $53.49 $53.36 $53.46 $53.46 9,675
2024-07-03 $53.73 $53.81 $53.73 $53.78 $53.78 831
2024-07-02 $53.59 $53.71 $53.50 $53.69 $53.69 6,371
2024-07-01 $54.02 $54.02 $53.40 $53.50 $53.50 2,754
2024-06-28 $54.26 $54.26 $53.75 $53.87 $53.87 61,263
2024-06-27 $53.31 $53.53 $53.28 $53.53 $53.53 3,183
2024-06-26 $52.97 $53.26 $52.97 $53.26 $53.26 2,315
2024-06-25 $53.20 $53.27 $53.07 $53.27 $53.27 1,613
2024-06-24 $53.57 $53.94 $53.57 $53.77 $53.77 12,360
2024-06-21 $53.13 $53.36 $53.13 $53.34 $53.34 1,577
2024-06-20 $53.38 $53.57 $53.08 $53.18 $53.18 4,651
2024-06-18 $53.31 $53.59 $53.27 $53.40 $53.40 5,995
2024-06-17 $52.97 $53.37 $52.65 $53.33 $53.33 8,702
2024-06-14 $53.02 $53.03 $52.74 $52.92 $52.92 4,338
2024-06-13 $53.68 $53.76 $53.62 $53.74 $53.74 1,454
2024-06-12 $54.80 $54.80 $54.23 $54.28 $54.28 1,215
2024-06-11 $53.23 $53.44 $53.23 $53.44 $53.44 1,141
2024-06-10 $53.67 $53.90 $53.67 $53.78 $53.63 6,801
2024-06-07 $53.51 $53.82 $53.51 $53.73 $53.57 1,006
2024-06-06 $54.34 $54.34 $54.26 $54.26 $54.11 624
2024-06-05 $53.96 $54.51 $53.88 $54.49 $54.34 3,616
2024-06-04 $54.12 $54.12 $53.73 $53.81 $53.65 1,582
2024-06-03 $55.26 $55.26 $54.26 $54.51 $54.35 1,493
2024-05-31 $54.55 $54.71 $54.20 $54.71 $54.56 2,820
2024-05-30 $54.05 $54.23 $54.05 $54.23 $54.08 2,515
2024-05-29 $53.94 $53.94 $53.65 $53.76 $53.61 6,411
2024-05-28 $54.74 $54.75 $54.29 $54.44 $54.29 3,861
2024-05-24 $54.21 $54.66 $54.21 $54.66 $54.50 1,801
2024-05-23 $54.71 $54.71 $53.98 $54.13 $53.98 2,074
2024-05-22 $55.32 $55.42 $54.87 $55.01 $54.85 2,049
2024-05-21 $55.46 $55.48 $55.24 $55.43 $55.27 1,825
2024-05-20 $55.28 $55.77 $55.28 $55.55 $55.39 6,549
2024-05-17 $55.31 $55.54 $55.31 $55.42 $55.26 3,341
2024-05-16 $55.61 $55.68 $55.39 $55.39 $55.23 4,150
2024-05-15 $55.68 $55.89 $55.68 $55.89 $55.73 4,090
2024-05-14 $55.53 $55.53 $55.26 $55.49 $55.33 2,106
2024-05-13 $54.84 $55.28 $54.83 $54.85 $54.69 3,569
2024-05-10 $54.78 $54.79 $54.61 $54.75 $54.60 1,300
2024-05-09 $54.45 $54.95 $54.45 $54.95 $54.79 1,083
2024-05-08 $54.28 $54.41 $54.19 $54.39 $54.24 4,043
2024-05-07 $54.66 $54.98 $54.59 $54.64 $54.48 3,141
2024-05-06 $54.51 $54.57 $54.40 $54.49 $54.33 4,498
2024-05-03 $54.04 $54.04 $53.71 $53.81 $53.66 4,609
2024-05-02 $53.32 $53.32 $52.98 $53.28 $53.13 2,152
2024-05-01 $52.39 $52.53 $52.39 $52.53 $52.38 643
2024-04-30 $52.90 $53.09 $52.40 $52.40 $52.25 3,589
2024-04-29 $53.06 $53.44 $53.06 $53.35 $53.20 4,395
2024-04-26 $52.66 $53.30 $52.66 $53.06 $52.90 2,004
2024-04-25 $52.31 $52.68 $52.15 $52.68 $52.53 1,899
2024-04-24 $53.13 $53.24 $52.80 $53.09 $52.94 5,391
2024-04-23 $52.47 $53.19 $52.47 $53.13 $52.98 2,868
2024-04-22 $51.85 $52.57 $51.85 $52.27 $52.12 3,225
2024-04-19 $51.79 $51.79 $51.56 $51.74 $51.59 1,357
2024-04-18 $51.59 $51.93 $51.32 $51.49 $51.34 1,356
2024-04-17 $52.19 $52.19 $51.61 $51.61 $51.46 2,644
2024-04-16 $51.51 $52.08 $51.51 $51.98 $51.83 5,878
2024-04-15 $53.40 $53.40 $52.10 $52.27 $52.12 6,273
2024-04-12 $53.33 $53.39 $52.85 $52.93 $52.77 3,205
2024-04-11 $53.52 $54.13 $53.52 $53.96 $53.80 13,013
2024-04-10 $53.97 $54.05 $53.39 $53.77 $53.62 16,839
2024-04-09 $55.11 $55.17 $54.74 $55.15 $54.99 6,204
2024-04-08 $54.73 $55.01 $54.73 $54.94 $54.78 3,037
2024-04-05 $54.45 $54.80 $54.41 $54.58 $54.58 3,990
2024-04-04 $55.43 $55.52 $54.34 $54.34 $54.34 9,014
2024-04-03 $54.49 $54.99 $54.49 $54.87 $54.87 4,986
2024-04-02 $54.81 $54.81 $54.41 $54.61 $54.61 8,106
2024-04-01 $55.90 $55.90 $55.60 $55.63 $55.63 3,079
2024-03-28 $56.20 $56.27 $56.10 $56.21 $56.21 3,601
2024-03-27 $55.14 $55.87 $55.14 $55.87 $55.87 5,698
2024-03-26 $55.26 $55.26 $54.77 $54.79 $54.79 3,673
2024-03-25 $54.80 $55.04 $54.80 $54.81 $54.81 3,577
2024-03-22 $55.30 $55.30 $54.80 $54.80 $54.80 7,315
2024-03-21 $55.23 $55.56 $55.23 $55.41 $55.41 3,663
2024-03-20 $54.18 $55.00 $54.05 $55.00 $54.85 3,503
2024-03-19 $53.66 $54.12 $53.66 $54.05 $53.91 2,789
2024-03-18 $54.12 $54.12 $53.70 $53.83 $53.69 4,096
2024-03-15 $53.55 $53.92 $53.55 $53.86 $53.86 8,194
2024-03-14 $54.58 $54.58 $53.43 $53.64 $53.64 5,450
2024-03-13 $54.66 $54.84 $54.52 $54.52 $54.52 3,650
2024-03-12 $54.66 $54.68 $54.19 $54.51 $54.51 18,304
2024-03-11 $54.71 $54.72 $54.43 $54.49 $54.49 3,875
2024-03-08 $54.97 $55.55 $54.61 $54.78 $54.78 11,108
2024-03-07 $54.91 $54.91 $54.69 $54.76 $54.76 11,114
2024-03-06 $53.84 $54.58 $53.84 $54.38 $54.38 9,785
2024-03-05 $53.56 $54.47 $53.56 $53.92 $53.92 12,483
2024-03-04 $54.55 $54.72 $54.41 $54.42 $54.42 3,901
2024-03-01 $54.24 $54.58 $54.24 $54.58 $54.58 7,026
2024-02-29 $54.46 $54.46 $54.00 $54.19 $54.19 5,008
2024-02-28 $53.74 $54.13 $53.74 $53.84 $53.84 6,361
2024-02-27 $53.82 $54.18 $53.82 $54.18 $54.18 6,927
2024-02-26 $53.63 $53.63 $53.62 $53.62 $53.62 806
2024-02-23 $53.41 $53.63 $53.13 $53.47 $53.47 2,973
2024-02-22 $53.23 $53.30 $53.17 $53.27 $53.27 1,392
2024-02-21 $52.87 $52.87 $52.57 $52.84 $52.84 15,873
2024-02-20 $52.56 $53.56 $52.56 $53.07 $53.07 8,343
2024-02-16 $53.79 $53.86 $53.61 $53.61 $53.61 1,308
2024-02-15 $53.66 $54.16 $53.57 $54.16 $54.16 3,914
2024-02-14 $52.46 $53.07 $52.42 $53.07 $53.07 2,049
2024-02-13 $52.49 $52.49 $51.85 $51.97 $51.97 4,687
2024-02-12 $53.61 $54.09 $53.60 $53.95 $53.95 5,583
2024-02-09 $52.57 $53.09 $52.56 $53.09 $53.09 2,022
2024-02-08 $51.82 $52.53 $51.82 $52.47 $52.47 4,283
2024-02-07 $52.13 $52.13 $51.55 $51.75 $51.75 7,254
2024-02-06 $51.45 $51.88 $51.40 $51.78 $51.78 8,301
2024-02-05 $51.73 $51.73 $51.36 $51.48 $51.48 6,015
2024-02-02 $51.77 $52.36 $51.62 $52.05 $52.05 7,959
2024-02-01 $52.04 $52.25 $51.41 $52.25 $52.25 9,006
2024-01-31 $52.67 $53.02 $51.72 $51.72 $51.72 48,224
2024-01-30 $53.05 $53.18 $52.80 $52.95 $52.95 2,410
2024-01-29 $52.74 $53.26 $52.64 $53.26 $53.26 5,354
2024-01-26 $52.53 $52.69 $52.48 $52.48 $52.48 2,607
2024-01-25 $52.70 $52.70 $52.11 $52.37 $52.37 2,656
2024-01-24 $52.89 $52.89 $51.98 $52.05 $52.05 5,147
2024-01-23 $52.88 $52.88 $52.31 $52.44 $52.44 4,545
2024-01-22 $51.95 $52.82 $51.95 $52.69 $52.69 7,549
2024-01-19 $51.35 $51.79 $51.11 $51.79 $51.79 10,248
2024-01-18 $51.24 $51.29 $50.80 $51.27 $51.27 46,785
2024-01-17 $50.78 $51.04 $50.18 $50.97 $50.97 9,828
2024-01-16 $51.38 $51.46 $51.23 $51.36 $51.36 9,628
2024-01-12 $52.26 $52.26 $51.82 $51.89 $51.89 6,357
2024-01-11 $52.07 $52.12 $51.59 $52.07 $52.07 2,782
2024-01-10 $52.16 $52.35 $51.89 $52.35 $52.35 4,919
2024-01-09 $52.01 $52.47 $52.01 $52.29 $52.29 4,831
2024-01-08 $51.99 $52.68 $51.99 $52.68 $52.68 139,476
2024-01-05 $51.71 $52.22 $51.66 $51.76 $51.76 5,144
2024-01-04 $52.04 $52.04 $51.72 $51.72 $51.72 10,598
2024-01-03 $52.69 $52.69 $51.79 $51.79 $51.79 4,287
2024-01-02 $53.43 $53.50 $53.03 $53.21 $53.21 8,072
2023-12-29 $54.17 $54.17 $53.60 $53.61 $53.61 9,357
2023-12-28 $54.42 $54.42 $54.15 $54.25 $54.25 15,666
2023-12-27 $54.63 $54.63 $54.20 $54.30 $54.30 4,013
2023-12-26 $53.84 $54.42 $53.81 $54.24 $54.24 3,511
2023-12-22 $53.65 $53.91 $53.41 $53.65 $53.65 12,450
2023-12-21 $52.97 $53.26 $52.78 $53.26 $53.26 6,254
2023-12-20 $53.20 $53.69 $52.41 $52.41 $52.41 6,677
2023-12-19 $52.91 $53.70 $52.91 $53.60 $53.38 7,801
2023-12-18 $52.77 $52.85 $52.61 $52.70 $52.48 2,930
2023-12-15 $53.00 $53.00 $52.62 $52.80 $52.58 4,945
2023-12-14 $52.79 $53.39 $52.79 $53.14 $52.92 13,089
2023-12-13 $50.05 $51.71 $49.89 $51.70 $51.49 4,159
2023-12-12 $50.23 $50.37 $49.91 $50.12 $49.92 5,239
2023-12-11 $49.90 $50.22 $49.90 $50.20 $49.99 2,384
2023-12-08 $50.17 $50.22 $49.71 $50.03 $49.82 6,684
2023-12-07 $49.58 $49.73 $49.57 $49.71 $49.50 4,757
2023-12-06 $50.25 $50.36 $49.28 $49.34 $49.13 7,008
2023-12-05 $49.62 $49.62 $49.39 $49.44 $49.24 3,414
2023-12-04 $49.99 $50.14 $49.73 $50.14 $49.94 5,893
2023-12-01 $48.02 $49.66 $48.02 $49.66 $49.46 8,005
2023-11-30 $48.09 $48.36 $48.09 $48.19 $47.99 16,509
2023-11-29 $48.29 $48.55 $48.00 $48.04 $47.84 7,963
2023-11-28 $47.89 $47.97 $47.64 $47.70 $47.51 3,014
2023-11-27 $47.75 $47.95 $47.75 $47.86 $47.66 2,556
2023-11-24 $47.64 $48.01 $47.64 $47.95 $47.75 1,559
2023-11-22 $47.78 $47.93 $47.62 $47.72 $47.52 4,168
2023-11-21 $47.43 $47.54 $47.38 $47.38 $47.19 2,428
2023-11-20 $47.75 $47.98 $47.73 $47.89 $47.69 3,236
2023-11-17 $47.53 $47.64 $47.53 $47.64 $47.64 5,068
2023-11-16 $47.14 $47.21 $46.95 $47.06 $47.06 6,305
2023-11-15 $47.73 $48.41 $47.72 $47.75 $47.75 8,612
2023-11-14 $47.58 $47.58 $47.17 $47.49 $47.49 3,998
2023-11-13 $45.21 $45.46 $45.09 $45.35 $45.35 3,968
2023-11-10 $45.10 $45.34 $44.95 $45.30 $45.30 8,128
2023-11-09 $45.51 $45.58 $44.84 $44.84 $44.84 2,648
2023-11-08 $45.54 $45.56 $45.39 $45.47 $45.47 7,037
2023-11-07 $45.91 $45.94 $45.81 $45.85 $45.85 9,990
2023-11-06 $46.15 $46.15 $45.84 $45.89 $45.89 3,921
2023-11-03 $45.89 $46.75 $45.89 $46.55 $46.55 2,812
2023-11-02 $44.61 $45.29 $44.61 $45.29 $45.29 5,920
2023-11-01 $44.00 $44.16 $43.71 $44.16 $44.16 6,293
2023-10-31 $43.63 $43.95 $43.44 $43.91 $43.91 4,478
2023-10-30 $43.60 $43.60 $43.49 $43.49 $43.49 470
2023-10-27 $43.39 $43.64 $43.12 $43.13 $43.13 6,781
2023-10-26 $43.56 $44.04 $43.49 $43.67 $43.67 4,360
2023-10-25 $44.01 $44.04 $43.57 $43.60 $43.60 13,568
2023-10-24 $44.39 $44.58 $44.21 $44.41 $44.41 5,287
2023-10-23 $44.20 $44.56 $44.02 $44.02 $44.02 5,447
2023-10-20 $44.51 $44.80 $44.42 $44.42 $44.42 2,081
2023-10-19 $45.48 $45.87 $44.95 $45.04 $45.04 5,315
2023-10-18 $46.23 $46.23 $45.67 $45.67 $45.67 1,798
2023-10-17 $46.04 $47.03 $46.04 $46.75 $46.75 10,039
2023-10-16 $45.80 $46.32 $45.70 $46.21 $46.21 4,329
2023-10-13 $45.89 $45.89 $45.35 $45.42 $45.42 3,825
2023-10-12 $46.30 $46.34 $45.63 $45.83 $45.83 8,479
2023-10-11 $46.86 $47.22 $46.44 $46.81 $46.81 6,363
2023-10-10 $46.37 $47.16 $46.37 $46.82 $46.82 840
2023-10-09 $45.67 $46.38 $45.67 $46.28 $46.28 6,823
2023-10-06 $45.24 $46.15 $45.24 $45.99 $45.99 3,380
2023-10-05 $45.42 $45.74 $45.31 $45.64 $45.64 2,667
2023-10-04 $45.49 $45.67 $45.12 $45.64 $45.64 3,868
2023-10-03 $46.05 $46.15 $45.43 $45.48 $45.48 4,575
2023-10-02 $47.12 $47.12 $46.34 $46.34 $46.34 3,342
2023-09-29 $47.50 $47.50 $46.98 $47.08 $47.08 4,989
2023-09-28 $46.76 $47.44 $46.76 $47.15 $47.15 2,016
2023-09-27 $46.38 $46.71 $46.38 $46.66 $46.66 639
2023-09-26 $46.86 $47.01 $46.26 $46.30 $46.30 4,070
2023-09-25 $47.09 $47.24 $46.97 $47.13 $46.90 34,510
2023-09-22 $47.52 $47.52 $46.99 $46.99 $46.75 6,339
2023-09-21 $47.50 $47.50 $47.15 $47.15 $46.92 1,032
2023-09-20 $48.74 $48.74 $48.00 $48.00 $47.76 1,496
2023-09-19 $48.53 $48.70 $48.32 $48.40 $48.15 2,236
2023-09-18 $48.78 $48.78 $48.58 $48.58 $48.33 2,104
2023-09-15 $48.89 $48.89 $48.76 $48.83 $48.58 2,895
2023-09-14 $49.26 $49.43 $49.19 $49.32 $49.07 1,309
2023-09-13 $49.22 $49.22 $48.55 $48.68 $48.43 1,791
2023-09-12 $49.07 $49.25 $49.07 $49.08 $48.83 2,196
2023-09-11 $49.25 $49.28 $49.03 $49.03 $48.78 5,641
2023-09-08 $49.19 $49.19 $48.94 $49.00 $48.75 4,021
2023-09-07 $49.11 $49.21 $49.06 $49.12 $48.87 1,182
2023-09-06 $49.74 $49.94 $49.37 $49.60 $49.35 5,246
2023-09-05 $50.27 $50.27 $49.81 $49.81 $49.56 2,059
2023-09-01 $50.56 $50.91 $50.56 $50.83 $50.58 9,983
2023-08-31 $50.30 $50.53 $50.21 $50.23 $49.98 7,928
2023-08-30 $50.32 $50.38 $50.13 $50.22 $49.97 49,994
2023-08-29 $49.38 $50.02 $49.24 $49.99 $49.74 7,391
2023-08-28 $48.97 $49.61 $48.97 $49.26 $49.01 2,119
2023-08-25 $49.61 $49.61 $48.36 $48.88 $48.63 4,833
2023-08-24 $49.04 $49.48 $48.77 $48.77 $48.52 49,777
2023-08-23 $48.91 $49.21 $48.88 $49.21 $48.96 1,856
2023-08-22 $49.38 $49.38 $48.71 $48.75 $48.50 2,799
2023-08-21 $48.96 $48.97 $48.51 $48.95 $48.70 3,749
2023-08-18 $47.94 $49.16 $47.94 $49.14 $48.89 11,753
2023-08-17 $49.68 $49.68 $48.60 $48.79 $48.55 8,521
2023-08-16 $49.66 $49.93 $49.31 $49.31 $49.06 11,680
2023-08-15 $50.15 $50.24 $49.88 $49.88 $49.62 4,129
2023-08-14 $50.27 $50.54 $50.15 $50.52 $50.27 5,490
2023-08-11 $50.66 $50.69 $50.48 $50.56 $50.31 5,757
2023-08-10 $51.02 $51.02 $50.36 $50.52 $50.26 5,867
2023-08-09 $50.88 $51.07 $50.59 $50.79 $50.53 7,997
2023-08-08 $50.67 $51.08 $50.53 $51.08 $50.82 2,751
2023-08-07 $51.43 $51.46 $51.31 $51.46 $51.20 5,348
2023-08-04 $51.42 $51.74 $51.27 $51.27 $51.01 2,421
2023-08-03 $51.24 $51.47 $51.00 $51.39 $51.12 4,085
2023-08-02 $51.60 $51.76 $51.47 $51.58 $51.32 2,754
2023-08-01 $52.29 $52.33 $52.07 $52.33 $52.06 2,780
2023-07-31 $52.39 $52.59 $52.39 $52.57 $52.31 1,183
2023-07-28 $52.02 $52.16 $51.84 $51.96 $51.70 7,898
2023-07-27 $52.29 $52.29 $51.25 $51.26 $51.00 5,153
2023-07-26 $51.37 $52.23 $51.37 $51.99 $51.73 4,886
2023-07-25 $51.41 $51.89 $51.41 $51.70 $51.44 5,724
2023-07-24 $51.73 $51.73 $51.64 $51.68 $51.42 868
2023-07-21 $52.17 $52.17 $51.58 $51.58 $51.32 6,696
2023-07-20 $52.36 $52.36 $51.68 $51.83 $51.57 3,128
2023-07-19 $52.26 $52.27 $52.02 $52.21 $51.94 3,791
2023-07-18 $51.79 $52.04 $51.78 $51.92 $51.66 6,764
2023-07-17 $50.48 $51.53 $50.44 $51.36 $51.10 4,758
2023-07-14 $51.36 $51.46 $50.74 $50.96 $50.70 4,864
2023-07-13 $51.55 $51.56 $51.26 $51.47 $51.21 2,826
2023-07-12 $51.21 $51.29 $51.06 $51.06 $50.80 1,993
2023-07-11 $49.60 $50.75 $49.60 $50.54 $50.29 31,987
2023-07-10 $49.45 $49.99 $49.45 $49.95 $49.70 2,888
2023-07-07 $48.77 $49.52 $48.77 $49.18 $48.93 5,789
2023-07-06 $49.10 $49.10 $48.16 $48.63 $48.38 3,013
2023-07-05 $49.88 $49.88 $49.38 $49.38 $49.13 3,058
2023-07-03 $49.83 $50.04 $49.83 $49.90 $49.65 2,284
2023-06-30 $49.91 $49.91 $49.72 $49.72 $49.47 924
2023-06-29 $49.00 $49.48 $49.00 $49.40 $49.15 19,151
2023-06-28 $48.63 $48.89 $48.57 $48.84 $48.59 7,010
2023-06-27 $47.98 $48.68 $47.98 $48.68 $48.43 6,780
2023-06-26 $47.58 $48.21 $47.58 $47.88 $47.63 4,689
2023-06-23 $48.04 $48.04 $47.60 $47.64 $47.39 2,543
2023-06-22 $48.35 $48.57 $48.05 $48.32 $48.08 7,276
2023-06-21 $48.46 $49.04 $48.42 $48.73 $48.48 20,464
2023-06-20 $48.87 $48.96 $48.80 $48.89 $48.64 2,746
2023-06-16 $49.84 $49.84 $49.00 $49.18 $48.93 9,206
2023-06-15 $48.97 $49.51 $48.97 $49.42 $49.17 8,589
2023-06-14 $49.44 $49.66 $48.98 $48.98 $48.74 3,341
2023-06-13 $49.75 $49.75 $49.25 $49.48 $49.23 4,489
2023-06-12 $49.32 $49.32 $48.52 $48.85 $48.61 5,414
2023-06-09 $49.02 $49.07 $48.45 $48.53 $48.29 2,930
2023-06-08 $48.70 $49.08 $48.67 $48.91 $48.66 5,207
2023-06-07 $48.68 $49.18 $48.68 $49.11 $48.86 46,047
2023-06-06 $47.50 $48.52 $47.50 $48.50 $48.10 3,917
2023-06-05 $47.17 $47.56 $47.17 $47.29 $46.90 1,800
2023-06-02 $46.82 $47.82 $46.82 $47.82 $47.82 3,013
2023-06-01 $46.36 $46.48 $46.28 $46.28 $46.28 4,608
2023-05-31 $45.39 $46.02 $45.39 $45.85 $45.85 4,829
2023-05-30 $46.54 $46.57 $46.17 $46.28 $46.28 4,023
2023-05-26 $46.05 $46.35 $46.03 $46.35 $46.35 7,140
2023-05-25 $46.01 $46.11 $45.53 $45.82 $45.82 3,251
2023-05-24 $46.20 $46.39 $45.91 $46.07 $46.07 6,654
2023-05-23 $46.69 $47.26 $46.69 $46.70 $46.70 5,453
2023-05-22 $46.39 $47.01 $46.39 $46.96 $46.96 3,911
2023-05-19 $46.69 $46.69 $46.38 $46.47 $46.47 1,574
2023-05-18 $46.23 $46.83 $46.23 $46.83 $46.83 810
2023-05-17 $45.76 $46.46 $45.76 $46.46 $46.46 45,124
2023-05-16 $45.88 $45.88 $45.54 $45.55 $45.55 4,050
2023-05-15 $45.68 $46.27 $45.68 $46.20 $46.20 9,413
2023-05-12 $45.58 $45.60 $45.31 $45.59 $45.59 5,294
2023-05-11 $45.85 $45.85 $45.52 $45.68 $45.68 5,548
2023-05-10 $45.93 $46.23 $45.93 $46.10 $46.10 5,170
2023-05-09 $45.31 $46.02 $45.31 $45.95 $45.95 9,016
2023-05-08 $46.22 $46.22 $45.92 $46.06 $46.06 6,084
2023-05-05 $46.05 $46.17 $45.82 $46.13 $46.13 2,993
2023-05-04 $45.07 $45.31 $44.92 $45.09 $45.09 3,260
2023-05-03 $45.56 $46.48 $45.56 $45.66 $45.66 5,618
2023-05-02 $46.52 $46.52 $45.22 $45.63 $45.63 5,446
2023-05-01 $46.23 $46.70 $46.23 $46.46 $46.46 4,024
2023-04-28 $45.90 $46.65 $45.90 $46.42 $46.42 5,842
2023-04-27 $44.92 $46.09 $44.92 $46.09 $46.09 2,438
2023-04-26 $45.36 $45.93 $45.32 $45.46 $45.46 7,494
2023-04-25 $46.37 $46.37 $45.91 $45.91 $45.91 3,172
2023-04-24 $46.78 $47.03 $46.78 $46.97 $46.97 7,077
2023-04-21 $47.04 $47.11 $46.83 $47.01 $47.01 8,053
2023-04-20 $47.27 $47.27 $46.75 $46.99 $46.99 3,428
2023-04-19 $47.19 $47.28 $46.89 $47.23 $47.23 13,299
2023-04-18 $47.36 $47.36 $46.89 $47.16 $47.16 3,806
2023-04-17 $47.10 $47.38 $46.93 $47.25 $47.25 10,724
2023-04-14 $47.59 $47.59 $46.56 $46.73 $46.73 2,538
2023-04-13 $47.02 $47.29 $46.65 $47.11 $47.11 6,772
2023-04-12 $47.85 $47.85 $46.54 $46.56 $46.56 4,300
2023-04-11 $46.62 $47.16 $46.62 $46.97 $46.97 7,006
2023-04-10 $45.37 $46.56 $45.37 $46.56 $46.56 5,207
2023-04-06 $46.39 $46.39 $45.83 $46.00 $46.00 2,877
2023-04-05 $46.09 $46.19 $45.61 $45.88 $45.88 17,485
2023-04-04 $47.63 $47.63 $46.11 $46.43 $46.43 5,417
2023-04-03 $47.68 $47.68 $46.88 $47.28 $47.28 60,504
2023-03-31 $47.00 $47.43 $47.00 $47.40 $47.40 3,627
2023-03-30 $46.36 $46.91 $46.30 $46.39 $46.39 13,254
2023-03-29 $46.81 $46.81 $45.86 $46.38 $46.38 10,808
2023-03-28 $45.70 $45.90 $45.43 $45.76 $45.76 2,963
2023-03-27 $46.29 $46.29 $45.43 $45.80 $45.80 4,635
2023-03-24 $44.47 $45.41 $44.46 $45.36 $45.36 10,155
2023-03-23 $46.04 $46.04 $44.83 $45.06 $45.06 24,693
2023-03-22 $46.14 $46.65 $45.51 $45.51 $45.32 5,106
2023-03-21 $46.94 $46.94 $46.34 $46.69 $46.50 8,206
2023-03-20 $46.40 $46.40 $45.58 $45.80 $45.61 2,805
2023-03-17 $46.38 $46.38 $45.22 $45.22 $45.03 4,707
2023-03-16 $45.77 $46.47 $45.77 $46.35 $46.15 11,428
2023-03-15 $45.67 $45.67 $44.97 $45.61 $45.42 14,975
2023-03-14 $47.13 $47.13 $46.13 $46.35 $46.16 8,370
2023-03-13 $46.04 $46.28 $45.65 $45.69 $45.50 2,742
2023-03-10 $47.50 $47.50 $46.01 $46.34 $46.15 2,697
2023-03-09 $49.30 $49.30 $47.87 $47.87 $47.67 6,914
2023-03-08 $49.32 $49.38 $48.95 $49.15 $48.94 3,613
2023-03-07 $49.91 $49.91 $49.07 $49.23 $49.23 3,103
2023-03-06 $51.27 $51.27 $49.69 $49.75 $49.75 5,751
2023-03-03 $50.67 $50.67 $50.01 $50.49 $50.49 4,748
2023-03-02 $49.59 $50.03 $49.38 $49.85 $49.85 2,612
2023-03-01 $49.01 $49.81 $49.01 $49.72 $49.72 6,667
2023-02-28 $49.02 $50.13 $49.02 $49.80 $49.80 2,357
2023-02-27 $49.98 $49.98 $49.63 $49.63 $49.63 1,526
2023-02-24 $48.64 $49.59 $48.64 $49.44 $49.44 7,535
2023-02-23 $50.55 $50.55 $49.21 $49.88 $49.88 6,714
2023-02-22 $49.45 $49.89 $49.32 $49.43 $49.43 10,253
2023-02-21 $49.91 $49.96 $49.52 $49.54 $49.54 4,139
2023-02-17 $51.28 $51.28 $50.56 $51.02 $51.02 10,372
2023-02-16 $51.10 $51.35 $50.78 $51.05 $51.05 4,199
2023-02-15 $50.77 $51.47 $50.77 $51.47 $51.47 7,499
2023-02-14 $51.20 $51.20 $50.54 $51.01 $51.01 7,429
2023-02-13 $50.85 $50.85 $50.33 $50.83 $50.83 7,465
2023-02-10 $50.68 $50.68 $50.00 $50.25 $50.25 5,442
2023-02-09 $51.47 $51.47 $50.34 $50.34 $50.34 2,287
2023-02-08 $52.08 $52.08 $50.85 $51.09 $51.09 20,457
2023-02-07 $50.95 $51.76 $50.75 $51.76 $51.76 81,029
2023-02-06 $51.94 $51.94 $51.14 $51.29 $51.29 3,517
2023-02-03 $52.11 $52.11 $51.79 $52.02 $52.02 3,189
2023-02-02 $51.97 $52.74 $51.97 $52.48 $52.48 3,076
2023-02-01 $50.49 $51.68 $50.39 $51.28 $51.28 5,598
2023-01-31 $49.70 $50.50 $49.58 $50.50 $50.50 4,702
2023-01-30 $49.66 $49.87 $49.35 $49.43 $49.43 9,785
2023-01-27 $49.76 $50.11 $49.47 $50.07 $50.07 34,270
2023-01-26 $49.71 $49.71 $49.34 $49.67 $49.67 3,069
2023-01-25 $48.62 $49.39 $48.53 $49.27 $49.27 2,368
2023-01-24 $49.18 $49.40 $49.09 $49.20 $49.20 2,816
2023-01-23 $49.02 $49.50 $48.65 $49.38 $49.38 10,785
2023-01-20 $48.31 $48.71 $47.93 $48.70 $48.70 8,003
2023-01-19 $48.22 $48.22 $47.57 $47.82 $47.82 5,270
2023-01-18 $49.76 $49.76 $48.44 $48.47 $48.47 4,661
2023-01-17 $49.33 $49.33 $48.76 $49.01 $49.01 18,465
2023-01-13 $48.65 $49.11 $48.65 $49.05 $49.05 6,105
2023-01-12 $48.11 $48.87 $47.91 $48.72 $48.72 3,901
2023-01-11 $47.01 $48.18 $47.01 $48.15 $48.15 4,412
2023-01-10 $46.40 $47.41 $46.40 $47.41 $47.41 10,611
2023-01-09 $46.53 $47.33 $46.53 $46.78 $46.78 5,430
2023-01-06 $46.30 $46.69 $45.81 $46.69 $46.69 14,372
2023-01-05 $45.23 $45.78 $45.23 $45.60 $45.60 2,819
2023-01-04 $45.35 $46.33 $45.35 $46.03 $46.03 3,582
2023-01-03 $46.29 $46.29 $45.00 $45.38 $45.38 5,722
2022-12-30 $45.23 $45.60 $45.11 $45.60 $45.60 6,698
2022-12-29 $45.40 $45.83 $45.40 $45.81 $45.81 58,046
2022-12-28 $45.30 $45.30 $44.59 $44.68 $44.68 8,356
2022-12-27 $44.73 $45.41 $44.73 $45.20 $45.20 6,264
2022-12-23 $45.69 $45.69 $45.05 $45.48 $45.48 57,073
2022-12-22 $45.28 $45.29 $44.53 $45.29 $45.29 12,402
2022-12-21 $45.23 $46.02 $45.23 $46.02 $46.02 15,505
2022-12-20 $44.26 $45.33 $44.26 $45.18 $45.18 9,978
2022-12-19 $46.33 $46.33 $44.68 $45.00 $45.00 11,207
2022-12-16 $45.60 $45.66 $45.07 $45.66 $45.66 6,278
2022-12-15 $46.51 $46.51 $45.77 $45.90 $45.90 14,611
2022-12-14 $47.68 $47.68 $46.92 $47.14 $47.14 8,154
2022-12-13 $47.82 $47.89 $47.15 $47.36 $47.36 4,197
2022-12-12 $47.08 $47.22 $46.51 $47.22 $46.99 2,250
2022-12-09 $47.20 $47.28 $46.66 $46.66 $46.42 55,395
2022-12-08 $46.52 $47.49 $46.52 $47.10 $46.87 2,446
2022-12-07 $46.85 $47.06 $46.69 $46.94 $46.70 7,877
2022-12-06 $47.62 $47.62 $46.66 $47.05 $46.81 10,387
2022-12-05 $48.91 $48.91 $47.56 $47.58 $47.34 2,899
2022-12-02 $48.33 $49.07 $48.32 $48.94 $48.69 6,305
2022-12-01 $48.22 $49.05 $48.22 $48.70 $48.45 39,721
2022-11-30 $47.12 $48.65 $47.05 $48.65 $48.41 19,656
2022-11-29 $47.75 $47.75 $47.46 $47.47 $47.24 43,841
2022-11-28 $47.95 $47.95 $47.30 $47.35 $47.11 7,798
2022-11-25 $48.38 $48.38 $48.32 $48.32 $48.07 205
2022-11-23 $48.07 $48.27 $47.94 $48.14 $47.90 3,426
2022-11-22 $47.79 $47.96 $47.71 $47.96 $47.72 5,613
2022-11-21 $47.34 $47.43 $47.20 $47.35 $47.11 1,613
2022-11-18 $48.21 $48.21 $47.38 $47.56 $47.56 10,616
2022-11-17 $46.88 $47.38 $46.88 $47.38 $47.38 3,760
2022-11-16 $48.59 $48.59 $47.74 $47.76 $47.76 13,023
2022-11-15 $48.63 $48.84 $48.51 $48.68 $48.68 1,769
2022-11-14 $48.52 $48.52 $47.95 $47.95 $47.95 3,279
2022-11-11 $48.68 $48.83 $48.31 $48.51 $48.51 1,966
2022-11-10 $47.52 $47.97 $47.52 $47.97 $47.97 1,292
2022-11-09 $45.82 $45.82 $45.08 $45.16 $45.16 2,575
2022-11-08 $46.04 $46.87 $46.04 $46.35 $46.35 4,134
2022-11-07 $45.89 $46.30 $45.89 $46.30 $46.30 2,188
2022-11-04 $45.66 $45.96 $45.52 $45.96 $45.96 2,251
2022-11-03 $45.06 $45.81 $45.06 $45.57 $45.57 4,202
2022-11-02 $47.08 $47.39 $45.87 $45.87 $45.87 6,130
2022-11-01 $47.48 $47.56 $47.24 $47.34 $47.34 6,485
2022-10-31 $46.87 $47.37 $46.87 $47.20 $47.20 6,464
2022-10-28 $46.44 $47.22 $46.28 $47.22 $47.22 10,500
2022-10-27 $46.69 $46.81 $46.17 $46.17 $46.17 2,229
2022-10-26 $45.96 $46.96 $45.96 $46.14 $46.14 24,082
2022-10-25 $44.92 $46.10 $44.92 $46.06 $46.06 1,879
2022-10-24 $44.78 $44.82 $44.61 $44.78 $44.78 2,016
2022-10-21 $44.04 $44.61 $44.04 $44.61 $44.61 1,761
2022-10-20 $44.18 $44.66 $43.53 $43.73 $43.73 5,503
2022-10-19 $44.58 $44.58 $43.84 $44.19 $44.19 4,619
2022-10-18 $45.72 $45.72 $44.69 $44.98 $44.98 1,872
2022-10-17 $44.52 $44.56 $44.34 $44.46 $44.46 3,241
2022-10-14 $44.19 $44.19 $43.14 $43.14 $43.14 5,371
2022-10-13 $42.66 $44.44 $42.66 $44.24 $44.24 11,039
2022-10-12 $43.00 $43.54 $43.00 $43.32 $43.32 16,334
2022-10-11 $42.81 $43.98 $42.81 $43.45 $43.45 7,548
2022-10-10 $43.77 $43.77 $43.39 $43.46 $43.46 5,605
2022-10-07 $44.50 $44.50 $43.56 $43.74 $43.74 3,686
2022-10-06 $45.61 $45.61 $44.94 $45.06 $45.06 3,866
2022-10-05 $44.67 $45.39 $44.58 $45.35 $45.35 3,389
2022-10-04 $45.38 $45.56 $45.23 $45.56 $45.56 8,070
2022-10-03 $43.17 $43.91 $43.17 $43.80 $43.80 5,333
2022-09-30 $42.94 $43.74 $42.70 $42.70 $42.70 15,399
2022-09-29 $43.71 $43.71 $42.47 $42.93 $42.93 14,222
2022-09-28 $43.21 $44.19 $43.18 $43.95 $43.95 11,601
2022-09-27 $43.01 $43.30 $42.33 $42.64 $42.64 224,127
2022-09-26 $43.16 $43.51 $42.56 $42.56 $42.56 13,041
2022-09-23 $43.88 $43.88 $42.94 $43.40 $43.17 2,958
2022-09-22 $44.90 $44.90 $44.51 $44.53 $44.30 3,909
2022-09-21 $46.55 $46.98 $45.62 $45.62 $45.38 6,873
2022-09-20 $46.21 $46.45 $46.02 $46.24 $46.00 1,711
2022-09-19 $46.48 $46.98 $46.47 $46.98 $46.73 3,433
2022-09-16 $46.73 $46.73 $46.16 $46.58 $46.33 8,430
2022-09-15 $47.28 $47.97 $47.17 $47.34 $47.09 9,177
2022-09-14 $47.65 $47.65 $47.28 $47.54 $47.29 5,469
2022-09-13 $48.11 $48.27 $47.32 $47.48 $47.23 8,175
2022-09-12 $48.93 $49.40 $48.93 $49.40 $49.40 7,599
2022-09-09 $48.15 $48.81 $48.15 $48.80 $48.80 2,737
2022-09-08 $46.96 $47.82 $46.96 $47.80 $47.80 7,801
2022-09-07 $46.34 $47.37 $46.34 $47.37 $47.37 6,893
2022-09-06 $47.16 $47.16 $46.18 $46.28 $46.28 7,094
2022-09-02 $47.75 $47.75 $46.71 $46.71 $46.71 2,754
2022-09-01 $46.73 $47.04 $46.53 $47.04 $47.04 1,467
2022-08-31 $47.97 $48.14 $47.57 $47.61 $47.61 4,473
2022-08-30 $48.85 $48.85 $47.71 $47.86 $47.86 7,907
2022-08-29 $48.41 $48.88 $48.41 $48.58 $48.58 2,407
2022-08-26 $50.80 $50.80 $48.97 $48.97 $48.97 3,866
2022-08-25 $50.39 $50.58 $50.38 $50.58 $50.58 9,955
2022-08-24 $49.45 $50.08 $49.45 $49.91 $49.91 2,848
2022-08-23 $49.77 $49.78 $49.43 $49.49 $49.49 13,930
2022-08-22 $49.79 $49.79 $49.35 $49.42 $49.42 5,353
2022-08-19 $50.98 $50.98 $50.55 $50.55 $50.55 1,374
2022-08-18 $51.31 $51.69 $51.31 $51.62 $51.62 3,438
2022-08-17 $51.46 $51.46 $51.04 $51.36 $51.36 2,481
2022-08-16 $51.97 $52.41 $51.97 $52.23 $52.23 3,590
2022-08-15 $51.54 $52.12 $51.54 $52.12 $52.12 1,159
2022-08-12 $51.45 $52.04 $51.45 $52.04 $52.04 2,474
2022-08-11 $51.45 $51.81 $51.04 $51.05 $51.05 7,252
2022-08-10 $50.71 $50.92 $50.64 $50.86 $50.86 5,310
2022-08-09 $50.14 $50.14 $49.27 $49.37 $49.37 6,388
2022-08-08 $49.95 $50.61 $49.95 $50.25 $50.25 4,212
2022-08-05 $49.03 $49.76 $49.02 $49.76 $49.76 11,925
2022-08-04 $49.58 $49.58 $49.32 $49.35 $49.35 23,330
2022-08-03 $49.25 $49.60 $48.99 $49.55 $49.55 61,081
2022-08-02 $48.55 $49.28 $48.55 $48.82 $48.82 7,315
2022-08-01 $48.49 $49.20 $48.49 $48.90 $48.90 2,463
2022-07-29 $48.55 $49.03 $48.55 $48.96 $48.96 6,843
2022-07-28 $48.03 $48.56 $47.51 $48.56 $48.56 8,543
2022-07-27 $47.13 $47.98 $47.11 $47.97 $47.97 1,428
2022-07-26 $47.16 $47.16 $46.77 $46.85 $46.85 2,492
2022-07-25 $47.00 $47.29 $46.98 $47.24 $47.24 843
2022-07-22 $47.43 $47.43 $46.75 $46.98 $46.98 1,253
2022-07-21 $47.41 $47.66 $46.92 $47.66 $47.66 13,279
2022-07-20 $46.83 $47.46 $46.83 $47.46 $47.46 3,005
2022-07-19 $45.60 $46.72 $45.60 $46.72 $46.72 29,875
2022-07-18 $45.86 $45.93 $45.19 $45.19 $45.19 2,819
2022-07-15 $45.12 $45.24 $44.55 $45.24 $45.24 7,910
2022-07-14 $44.09 $44.36 $43.77 $44.36 $44.36 5,138
2022-07-13 $44.39 $45.01 $44.28 $44.85 $44.85 3,002
2022-07-12 $45.05 $45.46 $44.78 $45.00 $45.00 4,227
2022-07-11 $45.49 $45.49 $45.05 $45.05 $45.05 14,902
2022-07-08 $46.05 $46.05 $46.00 $46.00 $46.00 1,447
2022-07-07 $45.19 $46.06 $45.19 $46.04 $46.04 4,122
2022-07-06 $45.39 $45.39 $44.67 $44.97 $44.97 7,144
2022-07-05 $44.44 $45.23 $43.85 $45.23 $45.23 3,564
2022-07-01 $44.45 $44.94 $44.30 $44.94 $44.94 4,235
2022-06-30 $44.19 $44.77 $44.13 $44.25 $44.25 88,632
2022-06-29 $45.35 $45.35 $44.54 $44.71 $44.71 3,070
2022-06-28 $46.22 $46.22 $45.20 $45.20 $45.20 2,552
2022-06-27 $46.06 $46.30 $45.82 $45.99 $45.99 2,749
2022-06-24 $45.24 $45.93 $45.24 $45.90 $45.90 6,089
2022-06-23 $44.06 $44.50 $43.89 $44.50 $44.50 6,386
2022-06-22 $44.00 $44.23 $43.88 $43.92 $43.92 5,813
2022-06-21 $43.92 $44.58 $43.82 $44.02 $44.02 5,458
2022-06-17 $43.30 $43.59 $42.96 $43.37 $43.37 12,843
2022-06-16 $44.14 $44.14 $42.72 $42.80 $42.80 7,119
2022-06-15 $44.91 $45.29 $44.79 $45.01 $45.01 25,577
2022-06-14 $44.94 $44.94 $44.10 $44.33 $44.33 6,352
2022-06-13 $45.13 $45.15 $44.40 $44.52 $44.52 8,237
2022-06-10 $47.15 $47.15 $46.71 $46.88 $46.88 84,333
2022-06-09 $49.15 $49.15 $48.17 $48.17 $48.17 2,724
2022-06-08 $50.00 $50.01 $49.21 $49.36 $49.23 16,954
2022-06-07 $49.18 $50.09 $49.18 $50.08 $49.95 4,708
2022-06-06 $49.64 $49.64 $49.33 $49.45 $49.31 2,520
2022-06-03 $49.38 $49.44 $49.01 $49.25 $49.12 3,919
2022-06-02 $48.64 $49.63 $48.64 $49.63 $49.50 3,425
2022-06-01 $48.97 $49.11 $47.94 $48.64 $48.50 3,126
2022-05-31 $48.79 $49.12 $48.71 $48.83 $48.70 6,741
2022-05-27 $48.34 $49.32 $48.34 $49.32 $49.18 7,292
2022-05-26 $48.05 $48.36 $48.05 $48.21 $48.08 3,952
2022-05-25 $47.02 $47.34 $46.77 $47.21 $47.08 8,013
2022-05-24 $46.25 $46.42 $45.79 $46.25 $46.13 4,911
2022-05-23 $47.12 $47.20 $46.72 $46.95 $46.82 6,531
2022-05-20 $47.08 $47.08 $45.60 $46.49 $46.36 2,925
2022-05-19 $46.24 $47.12 $46.24 $46.55 $46.42 13,907
2022-05-18 $47.21 $47.21 $46.36 $46.57 $46.44 224,725
2022-05-17 $47.70 $48.21 $47.54 $48.21 $48.08 5,038
2022-05-16 $46.76 $47.18 $46.59 $46.75 $46.62 5,297
2022-05-13 $46.28 $47.25 $46.17 $46.97 $46.84 7,584
2022-05-12 $45.24 $45.52 $44.68 $45.37 $45.25 8,972
2022-05-11 $46.03 $46.38 $44.98 $44.98 $44.85 6,722
2022-05-10 $46.68 $46.68 $45.28 $45.95 $45.83 6,330
2022-05-09 $47.30 $47.50 $46.04 $46.17 $46.04 12,064
2022-05-06 $48.59 $48.59 $47.64 $48.11 $47.98 4,222
2022-05-05 $50.41 $50.41 $48.58 $48.85 $48.72 6,976
2022-05-04 $49.31 $50.83 $49.10 $50.83 $50.69 3,737
2022-05-03 $49.02 $49.80 $49.02 $49.64 $49.51 3,062
2022-05-02 $48.82 $49.18 $48.20 $49.18 $49.04 5,418
2022-04-29 $49.91 $49.91 $48.67 $48.68 $48.55 8,391
2022-04-28 $48.96 $50.32 $48.89 $50.13 $49.99 24,407
2022-04-27 $49.38 $49.72 $49.17 $49.28 $49.15 6,254
2022-04-26 $50.51 $50.51 $49.41 $49.41 $49.28 7,780
2022-04-25 $50.39 $50.82 $49.87 $50.72 $50.58 3,972
2022-04-22 $51.91 $51.91 $50.61 $50.61 $50.47 2,599
2022-04-21 $53.43 $53.43 $51.96 $51.97 $51.82 1,524
2022-04-20 $53.33 $53.34 $53.10 $53.11 $52.96 2,045
2022-04-19 $52.33 $52.95 $52.33 $52.87 $52.73 5,823
2022-04-18 $52.13 $52.13 $51.62 $51.78 $51.64 2,379
2022-04-14 $52.47 $52.47 $52.18 $52.19 $52.05 6,201
2022-04-13 $52.06 $52.59 $51.96 $52.59 $52.44 3,467
2022-04-12 $52.12 $52.47 $51.45 $51.62 $51.48 3,000
2022-04-11 $51.45 $51.73 $51.45 $51.48 $51.34 34,821
2022-04-08 $51.99 $52.26 $51.74 $51.74 $51.60 4,231
2022-04-07 $52.16 $52.16 $51.52 $52.03 $51.89 3,970
2022-04-06 $52.76 $52.76 $52.00 $52.25 $52.11 4,995
2022-04-05 $54.23 $54.36 $52.93 $52.93 $52.79 2,475
2022-04-04 $54.00 $54.11 $53.97 $54.11 $53.96 1,389
2022-04-01 $53.49 $54.00 $53.49 $54.00 $53.85 2,165
2022-03-31 $54.32 $54.33 $53.54 $53.54 $53.39 2,040
2022-03-30 $55.00 $55.00 $53.88 $54.04 $53.89 3,587
2022-03-29 $54.30 $55.14 $54.30 $54.94 $54.79 1,393
2022-03-28 $53.52 $53.55 $53.08 $53.55 $53.40 2,833
2022-03-25 $53.77 $53.77 $53.49 $53.68 $53.54 4,446
2022-03-24 $52.97 $53.51 $52.97 $53.51 $53.36 3,319
2022-03-23 $53.93 $53.93 $53.09 $53.09 $52.80 2,863
2022-03-22 $53.59 $54.27 $53.59 $53.96 $53.66 4,739
2022-03-21 $53.82 $53.89 $53.18 $53.37 $53.07 2,423
2022-03-18 $53.28 $53.87 $53.28 $53.87 $53.58 1,470
2022-03-17 $52.47 $53.30 $52.47 $53.30 $53.01 4,150
2022-03-16 $51.93 $52.58 $51.93 $52.58 $52.29 3,477
2022-03-15 $50.65 $51.00 $50.45 $50.98 $50.70 3,634
2022-03-14 $51.45 $51.45 $50.15 $50.28 $50.00 7,797
2022-03-11 $51.95 $51.95 $51.23 $51.23 $50.95 4,566
2022-03-10 $51.34 $51.93 $51.12 $51.93 $51.65 2,480
2022-03-09 $51.78 $52.20 $51.78 $51.98 $51.70 8,174
2022-03-08 $50.56 $51.65 $50.56 $50.60 $50.32 3,599
2022-03-07 $51.33 $51.33 $50.24 $50.29 $50.01 3,499
2022-03-04 $51.42 $51.54 $51.38 $51.54 $51.26 6,120
2022-03-03 $53.20 $53.20 $52.27 $52.46 $52.18 7,373
2022-03-02 $52.92 $53.29 $52.92 $53.10 $52.81 2,838
2022-03-01 $52.66 $52.91 $51.77 $51.77 $51.49 2,394
2022-02-28 $52.49 $52.89 $52.32 $52.89 $52.60 1,163
2022-02-25 $51.76 $52.75 $51.64 $52.67 $52.38 7,771
2022-02-24 $49.31 $51.51 $49.31 $51.51 $51.23 19,099
2022-02-23 $51.67 $51.95 $50.40 $50.45 $50.17 4,276
2022-02-22 $52.09 $52.11 $51.17 $51.37 $51.09 7,603
2022-02-18 $52.51 $52.56 $52.05 $52.06 $51.78 2,589
2022-02-17 $53.31 $53.31 $52.43 $52.57 $52.28 11,107
2022-02-16 $53.43 $53.99 $53.42 $53.88 $53.59 3,259
2022-02-15 $52.86 $53.77 $52.86 $53.76 $53.47 2,141
2022-02-14 $52.85 $52.85 $52.09 $52.36 $52.07 3,186
2022-02-11 $53.34 $53.48 $52.48 $52.70 $52.41 4,922
2022-02-10 $53.10 $54.44 $52.95 $53.21 $52.92 3,658
2022-02-09 $53.32 $53.96 $53.32 $53.96 $53.66 8,286
2022-02-08 $52.46 $52.99 $52.46 $52.99 $52.70 4,808
2022-02-07 $52.25 $52.35 $52.02 $52.02 $51.74 2,655
2022-02-04 $51.21 $52.11 $51.08 $51.84 $51.55 5,734
2022-02-03 $51.88 $52.27 $51.56 $51.56 $51.28 5,505
2022-02-02 $53.03 $53.03 $52.38 $52.54 $52.26 3,536
2022-02-01 $52.37 $53.02 $52.37 $53.01 $52.72 2,623
2022-01-31 $51.49 $52.35 $51.43 $52.35 $52.06 3,036
2022-01-28 $49.45 $50.78 $49.45 $50.78 $50.51 2,270
2022-01-27 $51.40 $51.82 $49.89 $50.01 $49.74 7,256
2022-01-26 $52.54 $52.79 $50.94 $51.01 $50.73 3,746
2022-01-25 $51.45 $52.12 $50.71 $51.69 $51.41 4,614
2022-01-24 $50.34 $52.54 $49.93 $52.45 $52.16 17,424
2022-01-21 $51.85 $52.55 $51.47 $51.48 $51.20 3,151
2022-01-20 $53.62 $54.21 $52.37 $52.37 $52.08 9,999
2022-01-19 $54.18 $54.20 $53.32 $53.32 $53.03 11,979
2022-01-18 $55.03 $55.03 $54.12 $54.12 $53.83 3,657
2022-01-14 $55.14 $55.69 $54.91 $55.69 $55.38 2,433
2022-01-13 $56.44 $56.55 $55.67 $55.67 $55.36 3,960
2022-01-12 $56.59 $56.59 $55.91 $56.12 $55.82 5,443
2022-01-11 $56.06 $56.38 $55.73 $56.38 $56.07 2,085
2022-01-10 $55.61 $55.75 $54.78 $55.75 $55.45 8,224
2022-01-07 $56.61 $56.61 $55.99 $55.99 $55.68 6,598
2022-01-06 $56.56 $56.83 $55.81 $56.44 $56.13 10,342
2022-01-05 $58.11 $58.17 $56.22 $56.22 $55.91 4,916
2022-01-04 $57.97 $58.37 $57.50 $57.95 $57.63 8,241
2022-01-03 $57.37 $58.12 $57.37 $57.80 $57.48 7,169
2021-12-31 $57.17 $57.54 $57.17 $57.22 $56.91 4,618
2021-12-30 $57.86 $57.86 $57.31 $57.31 $57.00 2,428
2021-12-29 $56.94 $57.35 $56.94 $57.27 $56.96 14,480
2021-12-28 $57.63 $57.63 $57.22 $57.22 $56.91 11,761
2021-12-27 $57.18 $57.46 $56.91 $57.46 $57.15 5,256
2021-12-23 $56.74 $57.09 $56.70 $56.94 $56.63 2,461
2021-12-22 $56.02 $56.50 $55.84 $56.45 $56.14 5,273
2021-12-21 $55.64 $56.00 $55.64 $56.00 $55.69 3,136
2021-12-20 $54.30 $54.46 $53.65 $54.46 $54.16 7,007
2021-12-17 $54.76 $55.55 $54.38 $55.24 $54.94 9,213
2021-12-16 $55.79 $55.82 $54.66 $55.04 $54.73 11,329
2021-12-15 $55.03 $55.84 $54.37 $55.81 $55.51 3,830
2021-12-14 $55.50 $55.50 $54.88 $54.96 $54.66 5,475
2021-12-13 $56.14 $56.14 $55.30 $55.44 $55.14 9,542
2021-12-10 $57.14 $57.14 $56.21 $56.39 $55.85 3,190
2021-12-09 $57.55 $57.55 $56.66 $56.66 $56.11 16,210
2021-12-08 $57.35 $57.95 $57.35 $57.81 $57.25 4,011
2021-12-07 $56.83 $57.68 $56.83 $57.30 $56.75 2,477
2021-12-06 $55.20 $56.24 $55.20 $56.13 $55.58 5,031
2021-12-03 $56.45 $56.45 $54.70 $55.05 $54.51 2,434
2021-12-02 $54.49 $56.25 $54.46 $56.00 $55.46 8,026
2021-12-01 $56.72 $56.72 $54.72 $54.72 $54.19 4,129
2021-11-30 $56.77 $56.77 $55.53 $55.87 $55.33 17,562
2021-11-29 $57.65 $57.65 $56.84 $57.09 $56.53 1,699
2021-11-26 $58.18 $58.18 $56.44 $57.11 $56.56 7,727
2021-11-24 $58.87 $59.23 $58.87 $59.17 $58.60 2,898
2021-11-23 $59.30 $59.30 $58.75 $59.07 $58.50 1,561
2021-11-22 $59.42 $59.48 $59.16 $59.16 $58.59 4,624
2021-11-19 $59.49 $59.73 $59.34 $59.34 $58.77 1,342
2021-11-18 $59.75 $60.08 $59.60 $59.86 $59.28 4,508
2021-11-17 $60.25 $60.36 $60.13 $60.31 $59.73 2,615
2021-11-16 $60.70 $61.04 $60.70 $60.93 $60.34 4,394
2021-11-15 $61.22 $61.22 $60.81 $60.83 $60.24 7,017
2021-11-12 $61.00 $61.06 $60.99 $61.01 $60.42 3,989
2021-11-11 $61.00 $61.21 $60.82 $60.93 $60.34 1,660
2021-11-10 $60.92 $60.92 $60.50 $60.50 $59.92 1,126
2021-11-09 $61.50 $61.50 $61.29 $61.39 $60.80 2,775
2021-11-08 $61.83 $61.99 $61.65 $61.66 $61.06 1,404
2021-11-05 $61.70 $61.70 $61.37 $61.53 $60.94 703
2021-11-04 $61.20 $61.25 $60.67 $60.76 $60.17 3,954
2021-11-03 $60.42 $60.97 $60.41 $60.92 $60.33 2,566
2021-11-02 $59.79 $59.88 $59.73 $59.88 $59.31 2,695
2021-11-01 $58.83 $59.80 $58.83 $59.80 $59.22 3,286
2021-10-29 $58.41 $58.54 $58.41 $58.42 $57.86 1,366
2021-10-28 $57.77 $58.39 $57.77 $58.39 $57.83 3,511
2021-10-27 $58.33 $58.33 $57.35 $57.35 $56.79 1,766
2021-10-26 $58.63 $58.63 $58.50 $58.50 $57.93 498
2021-10-25 $58.57 $59.01 $58.57 $58.91 $58.34 6,767
2021-10-22 $58.42 $58.51 $58.41 $58.45 $57.88 1,957
2021-10-21 $58.66 $58.66 $58.32 $58.53 $57.96 3,804
2021-10-20 $58.25 $58.48 $57.99 $58.39 $57.83 15,000
2021-10-19 $57.87 $58.11 $57.87 $58.00 $57.44 3,524
2021-10-18 $57.81 $57.96 $57.64 $57.82 $57.26 2,816
2021-10-15 $58.38 $58.52 $57.82 $57.82 $57.27 4,614
2021-10-14 $57.55 $57.94 $57.55 $57.90 $57.34 2,038
2021-10-13 $56.92 $57.12 $56.92 $57.12 $56.57 1,047
2021-10-12 $56.72 $57.02 $56.72 $56.91 $56.36 2,547
2021-10-11 $57.37 $57.37 $56.60 $56.60 $56.06 2,960
2021-10-08 $57.37 $57.37 $56.90 $56.90 $56.35 3,208
2021-10-07 $56.78 $57.51 $56.78 $57.22 $56.67 14,315
2021-10-06 $56.02 $56.41 $55.85 $56.41 $55.87 2,078
2021-10-05 $56.72 $56.75 $56.51 $56.73 $56.18 11,524
2021-10-04 $56.25 $56.51 $56.25 $56.41 $55.87 3,078
2021-10-01 $56.28 $57.20 $55.96 $56.99 $56.43 3,413
2021-09-30 $57.00 $57.00 $56.09 $56.09 $55.55 7,163
2021-09-29 $57.12 $57.12 $56.57 $56.57 $56.03 1,819
2021-09-28 $57.54 $57.54 $56.67 $56.68 $56.13 13,043
2021-09-27 $57.19 $58.07 $57.19 $57.91 $57.35 4,287
2021-09-24 $57.16 $57.42 $57.16 $57.19 $56.64 3,500
2021-09-23 $57.48 $57.76 $57.48 $57.56 $56.79 5,845
2021-09-22 $56.41 $57.05 $56.41 $56.60 $55.84 5,929
2021-09-21 $56.05 $56.08 $55.47 $55.79 $55.04 14,470
2021-09-20 $55.90 $55.92 $55.17 $55.75 $55.00 34,157
2021-09-17 $56.86 $56.95 $56.69 $56.95 $56.18 14,237
2021-09-16 $56.81 $57.21 $56.81 $57.00 $56.23 2,453
2021-09-15 $56.69 $57.13 $56.65 $57.03 $56.26 4,107
2021-09-14 $57.33 $57.37 $56.30 $56.42 $55.66 2,583
2021-09-13 $57.18 $57.23 $57.10 $57.18 $56.41 7,472
2021-09-10 $57.86 $57.86 $56.84 $56.84 $56.07 2,794
2021-09-09 $57.80 $57.87 $57.42 $57.46 $56.69 4,999
2021-09-08 $57.82 $57.82 $57.40 $57.40 $56.63 1,084
2021-09-07 $58.27 $58.40 $57.96 $57.96 $57.18 2,271
2021-09-03 $58.47 $58.47 $58.40 $58.40 $57.62 1,420
2021-09-02 $58.58 $58.79 $58.58 $58.68 $57.89 5,411
2021-09-01 $57.82 $58.38 $57.82 $58.24 $57.46 1,459
2021-08-31 $57.97 $58.07 $57.67 $57.95 $57.18 9,605
2021-08-30 $57.94 $57.96 $57.75 $57.79 $57.02 3,522
2021-08-27 $56.66 $58.15 $56.66 $58.04 $57.26 671
2021-08-26 $57.31 $57.31 $56.61 $56.64 $55.88 1,855
2021-08-25 $56.86 $57.55 $56.86 $57.24 $56.47 5,257
2021-08-24 $56.76 $56.95 $56.58 $56.93 $56.17 5,110
2021-08-23 $56.05 $56.37 $56.05 $56.34 $55.59 3,145
2021-08-20 $54.80 $55.47 $54.75 $55.43 $54.69 4,224
2021-08-19 $54.85 $54.86 $54.44 $54.54 $53.81 3,483
2021-08-18 $55.56 $56.05 $55.26 $55.26 $54.52 5,895
2021-08-17 $56.00 $56.00 $55.17 $55.74 $54.99 30,184
2021-08-16 $56.53 $56.60 $56.15 $56.38 $55.63 2,542
2021-08-13 $56.92 $57.08 $56.83 $56.83 $56.07 1,740
2021-08-12 $57.33 $57.33 $57.03 $57.27 $56.50 1,929
2021-08-11 $56.94 $57.39 $56.94 $57.39 $56.62 4,197
2021-08-10 $56.99 $57.21 $56.99 $57.07 $56.30 2,295
2021-08-09 $56.99 $57.17 $56.82 $56.93 $56.17 9,971
2021-08-06 $57.32 $57.34 $57.10 $57.23 $56.46 4,983
2021-08-05 $56.31 $56.88 $56.31 $56.88 $56.11 1,333
2021-08-04 $56.47 $56.55 $55.96 $55.96 $55.21 602
2021-08-03 $56.82 $56.82 $56.03 $56.67 $55.91 3,022
2021-08-02 $57.19 $57.19 $56.47 $56.47 $55.72 2,106
2021-07-30 $56.89 $56.93 $56.72 $56.72 $55.96 3,273
2021-07-29 $57.01 $57.36 $57.01 $57.06 $56.29 2,805
2021-07-28 $56.29 $56.81 $55.95 $56.65 $55.89 1,590
2021-07-27 $55.50 $55.92 $55.50 $55.92 $55.17 2,399
2021-07-26 $56.80 $56.80 $56.25 $56.46 $55.70 10,880
2021-07-23 $55.95 $56.25 $55.93 $56.20 $55.45 4,524
2021-07-22 $56.65 $56.65 $55.77 $55.96 $55.21 4,587
2021-07-21 $56.77 $56.86 $56.62 $56.74 $55.97 981
2021-07-20 $54.29 $56.04 $54.29 $55.83 $55.08 11,036
2021-07-19 $54.19 $54.22 $53.76 $54.17 $53.45 3,951
2021-07-16 $56.36 $56.36 $55.13 $55.16 $54.42 2,817
2021-07-15 $55.92 $56.05 $55.83 $55.83 $55.08 1,703
2021-07-14 $56.40 $56.44 $56.12 $56.12 $55.37 2,044
2021-07-13 $57.69 $57.69 $56.94 $56.94 $56.17 2,339
2021-07-12 $57.77 $57.99 $57.63 $57.99 $57.21 2,992
2021-07-09 $57.73 $58.00 $57.67 $57.99 $57.22 2,629
2021-07-08 $56.38 $56.80 $55.84 $56.71 $55.95 12,774
2021-07-07 $57.89 $57.89 $56.86 $57.33 $56.56 2,720
2021-07-06 $58.53 $58.53 $57.49 $57.78 $57.00 5,430
2021-07-02 $59.33 $59.33 $58.49 $58.56 $57.78 2,438
2021-07-01 $58.87 $59.13 $58.83 $59.01 $58.22 3,577
2021-06-30 $58.66 $58.76 $58.66 $58.66 $57.87 2,364
2021-06-29 $59.19 $59.19 $58.52 $58.59 $57.80 7,957
2021-06-28 $59.07 $59.07 $58.52 $58.86 $58.07 5,460
2021-06-25 $59.42 $59.50 $59.32 $59.32 $58.53 4,640
2021-06-24 $58.70 $59.11 $58.70 $59.10 $58.31 8,744
2021-06-23 $58.34 $58.68 $58.34 $58.41 $57.62 1,756
2021-06-22 $58.21 $58.27 $57.69 $58.21 $57.43 4,714
2021-06-21 $57.72 $58.15 $57.72 $58.13 $57.35 3,430
2021-06-18 $57.51 $57.51 $57.02 $57.02 $56.26 1,909
2021-06-17 $58.77 $58.93 $57.68 $58.14 $57.36 9,347
2021-06-16 $59.26 $59.26 $58.72 $59.07 $58.28 3,850
2021-06-15 $59.10 $59.29 $59.01 $59.19 $58.40 4,069
2021-06-14 $59.97 $59.97 $59.16 $59.27 $58.47 3,205
2021-06-11 $59.58 $59.68 $59.47 $59.68 $58.88 2,194
2021-06-10 $59.90 $59.90 $59.18 $59.18 $58.39 5,097
2021-06-09 $60.29 $60.29 $59.58 $59.58 $58.66 2,670
2021-06-08 $59.70 $60.11 $59.67 $60.03 $59.11 3,065
2021-06-07 $58.94 $59.45 $58.94 $59.36 $58.44 6,181
2021-06-04 $58.85 $58.86 $58.59 $58.86 $57.95 3,994
2021-06-03 $58.51 $58.80 $58.40 $58.66 $57.76 3,741
2021-06-02 $59.20 $59.20 $58.84 $59.01 $58.10 11,178
2021-06-01 $59.00 $59.19 $58.91 $59.16 $58.25 33,570
2021-05-28 $58.81 $58.81 $58.39 $58.52 $57.62 5,125
2021-05-27 $58.49 $58.59 $58.47 $58.59 $57.68 2,858
2021-05-26 $57.43 $57.95 $57.33 $57.95 $57.05 2,709
2021-05-25 $57.53 $57.53 $57.08 $57.08 $56.20 1,075
2021-05-24 $57.50 $57.66 $57.47 $57.60 $56.71 4,308
2021-05-21 $57.67 $57.67 $57.30 $57.30 $56.42 1,713
2021-05-20 $56.56 $57.17 $56.56 $57.06 $56.18 3,674
2021-05-19 $56.53 $56.79 $56.34 $56.79 $55.91 4,241
2021-05-18 $58.01 $58.06 $57.39 $57.39 $56.50 4,116
2021-05-17 $57.54 $57.77 $57.53 $57.77 $56.88 1,317
2021-05-14 $56.91 $57.66 $56.91 $57.66 $56.77 6,734
2021-05-13 $55.56 $56.55 $55.52 $56.32 $55.45 4,507
2021-05-12 $56.75 $57.25 $55.45 $55.45 $54.59 3,309
2021-05-11 $56.52 $57.38 $56.52 $57.22 $56.34 5,491
2021-05-10 $58.97 $58.97 $57.57 $57.57 $56.68 8,227
2021-05-07 $57.87 $58.72 $57.87 $58.71 $57.81 4,543
2021-05-06 $58.05 $58.05 $57.30 $57.93 $57.03 7,341
2021-05-05 $58.52 $58.52 $57.80 $57.91 $57.02 15,500
2021-05-04 $57.76 $58.03 $57.52 $58.03 $57.13 4,013
2021-05-03 $58.60 $58.76 $58.39 $58.53 $57.63 6,013
2021-04-30 $58.44 $58.57 $58.20 $58.27 $57.37 17,561
2021-04-29 $59.24 $59.28 $58.50 $58.95 $58.04 3,534
2021-04-28 $58.78 $59.08 $58.78 $58.96 $58.05 9,031
2021-04-27 $58.69 $59.04 $58.69 $58.90 $57.99 7,954
2021-04-26 $58.66 $58.85 $58.66 $58.77 $57.86 2,830
2021-04-23 $57.96 $58.20 $57.96 $58.20 $57.30 389
2021-04-22 $57.66 $58.03 $57.24 $57.24 $56.36 2,582
2021-04-21 $55.79 $57.38 $55.74 $57.37 $56.49 4,422
2021-04-20 $56.77 $56.77 $55.80 $56.19 $55.33 3,927
2021-04-19 $57.83 $57.83 $56.97 $57.21 $56.33 5,455
2021-04-16 $230.45 $231.46 $230.45 $231.46 $56.97 2,412
2021-04-15 $230.37 $230.47 $230.16 $230.47 $56.73 10,012
2021-04-14 $231.85 $231.85 $229.44 $229.60 $56.52 4,412
2021-04-13 $225.83 $227.93 $225.83 $227.93 $56.10 3,052
2021-04-12 $228.32 $228.52 $228.32 $228.52 $56.25 2,708
2021-04-09 $228.78 $228.78 $228.78 $228.78 $56.31 1,328
2021-04-08 $225.37 $228.18 $225.37 $228.18 $56.16 8,776
2021-04-07 $228.71 $228.75 $226.88 $226.88 $55.85 5,256
2021-04-06 $230.37 $230.93 $229.54 $229.54 $56.50 23,356
2021-04-05 $229.63 $229.73 $229.27 $229.73 $56.55 20,796
2021-04-01 $227.30 $228.31 $227.17 $228.31 $56.20 3,084
2021-03-31 $225.58 $225.58 $225.36 $225.58 $55.52 2,836
2021-03-30 $220.97 $223.36 $220.97 $223.36 $54.98 8,404
2021-03-29 $225.44 $225.44 $220.55 $220.55 $54.29 4,212
2021-03-26 $223.93 $225.19 $221.16 $225.19 $55.43 2,004
2021-03-25 $214.97 $221.83 $214.08 $221.83 $54.60 6,156
2021-03-24 $217.80 $217.80 $217.80 $217.80 $53.47 3,368
2021-03-23 $226.60 $226.60 $221.31 $221.31 $54.33 6,352
2021-03-22 $227.91 $228.12 $227.61 $228.12 $56.00 4,428
2021-03-19 $230.05 $232.00 $228.90 $231.19 $56.76 20,364
2021-03-18 $236.08 $236.08 $231.19 $231.19 $56.76 1,528
2021-03-17 $233.52 $235.10 $232.67 $235.00 $57.69 5,372
2021-03-16 $235.93 $235.93 $233.66 $233.66 $57.36 3,192
2021-03-15 $234.29 $236.60 $234.29 $236.60 $58.08 3,032
2021-03-12 $231.98 $234.70 $231.98 $234.70 $57.62 6,488
2021-03-11 $230.05 $232.41 $230.05 $232.31 $57.03 8,344
2021-03-10 $229.00 $229.55 $228.97 $228.97 $56.21 6,060
2021-03-09 $226.11 $226.61 $225.37 $225.37 $55.33 5,576
2021-03-08 $224.10 $227.28 $224.10 $224.83 $55.19 6,944
2021-03-05 $216.53 $222.41 $216.53 $222.41 $54.60 3,632
2021-03-04 $221.35 $221.35 $216.71 $216.71 $53.20 3,724
2021-03-03 $222.29 $224.50 $221.64 $221.64 $54.41 4,820
2021-03-02 $221.98 $221.98 $221.91 $221.91 $54.48 3,560
2021-03-01 $224.65 $226.09 $224.65 $225.12 $55.27 6,164
2021-02-26 $218.60 $221.20 $218.60 $219.72 $53.94 4,076
2021-02-25 $225.81 $225.81 $220.23 $220.23 $54.07 2,568
2021-02-24 $226.21 $226.65 $226.21 $226.65 $55.64 2,904
2021-02-23 $219.91 $222.54 $219.63 $222.54 $54.63 13,504
2021-02-22 $221.96 $223.55 $221.96 $221.96 $54.49 7,296
2021-02-19 $222.13 $222.13 $221.67 $221.67 $54.42 3,884
2021-02-18 $218.33 $218.33 $218.16 $218.16 $53.56 2,980
2021-02-17 $219.66 $220.72 $219.66 $220.72 $54.19 2,844
2021-02-16 $225.06 $225.06 $221.04 $221.04 $54.26 6,372
2021-02-12 $222.20 $222.82 $222.15 $222.76 $54.69 5,912
2021-02-11 $223.10 $223.10 $220.29 $222.29 $54.57 10,828
2021-02-10 $222.05 $222.05 $220.66 $220.93 $54.24 3,480
2021-02-09 $221.79 $221.79 $219.60 $221.42 $54.36 6,768
2021-02-08 $218.56 $220.43 $217.90 $220.43 $54.11 4,388
2021-02-05 $216.09 $216.09 $215.47 $216.03 $53.04 5,996
2021-02-04 $212.96 $213.83 $212.96 $213.67 $52.45 6,092
2021-02-03 $209.86 $210.98 $209.08 $210.98 $51.79 7,356
2021-02-02 $209.32 $209.89 $208.53 $209.88 $51.52 4,852
2021-02-01 $203.96 $207.82 $203.55 $207.82 $51.02 5,900
2021-01-29 $205.75 $205.75 $201.89 $202.49 $49.71 7,384
2021-01-28 $205.11 $206.21 $204.66 $204.66 $50.24 12,104
2021-01-27 $205.73 $205.73 $204.02 $204.02 $50.09 9,176
2021-01-26 $208.80 $209.47 $208.53 $208.53 $51.19 3,376
2021-01-25 $210.90 $210.90 $208.11 $209.66 $51.47 7,956
2021-01-22 $208.35 $210.33 $208.35 $210.33 $51.64 75,396
2021-01-21 $209.81 $210.21 $209.60 $209.68 $51.47 5,972
2021-01-20 $210.62 $211.05 $210.62 $211.05 $51.81 2,628
2021-01-19 $211.34 $211.34 $208.60 $209.78 $51.50 9,348
2021-01-15 $207.29 $208.65 $207.29 $208.32 $51.14 4,816
2021-01-14 $211.09 $211.09 $210.38 $210.38 $51.65 2,760
2021-01-13 $208.17 $208.50 $207.66 $207.81 $51.02 5,604
2021-01-12 $207.58 $209.25 $207.32 $209.24 $51.37 14,852
2021-01-11 $200.81 $206.31 $200.81 $206.31 $50.65 13,716
2021-01-08 $206.41 $206.58 $205.19 $205.88 $50.54 4,828
2021-01-07 $207.20 $207.20 $206.05 $206.53 $50.70 6,744
2021-01-06 $198.34 $205.13 $198.34 $204.87 $50.29 7,024
2021-01-05 $193.94 $198.18 $193.94 $197.21 $48.41 6,740
2021-01-04 $194.53 $194.64 $194.22 $194.35 $47.71 9,092
2020-12-31 $196.99 $197.34 $196.99 $197.34 $48.45 4,676
2020-12-30 $197.74 $197.74 $197.43 $197.43 $48.47 3,720
2020-12-29 $196.25 $196.25 $195.19 $195.19 $47.92 10,404
2020-12-28 $197.90 $197.90 $197.90 $197.90 $48.58 1,896
2020-12-24 $196.41 $197.74 $196.41 $197.74 $48.54 1,468
2020-12-23 $197.37 $197.67 $197.37 $197.67 $48.53 4,084
2020-12-22 $195.98 $195.98 $195.40 $195.59 $48.02 6,476
2020-12-21 $193.84 $194.99 $192.50 $194.93 $47.86 9,224
2020-12-18 $197.35 $197.35 $195.55 $195.55 $48.01 6,296
2020-12-17 $194.09 $196.74 $194.09 $196.74 $48.30 5,496
2020-12-16 $196.91 $196.91 $195.72 $195.72 $48.05 5,000
2020-12-15 $194.36 $196.06 $194.36 $196.06 $48.13 8,284
2020-12-14 $192.09 $192.09 $192.09 $192.09 $47.16 2,040
2020-12-11 $193.26 $193.50 $193.26 $193.50 $47.35 3,552
2020-12-10 $193.31 $194.28 $193.24 $194.28 $47.54 4,416
2020-12-09 $195.55 $195.55 $193.99 $194.03 $47.48 8,032
2020-12-08 $193.62 $194.46 $193.62 $194.46 $47.58 5,100
2020-12-07 $193.35 $193.39 $192.84 $193.31 $47.30 3,264
2020-12-04 $193.23 $193.86 $191.56 $193.86 $47.44 10,360
2020-12-03 $190.89 $191.14 $189.86 $189.86 $46.46 5,252
2020-12-02 $188.81 $189.32 $188.81 $189.30 $46.32 2,760
2020-12-01 $189.02 $189.26 $188.98 $189.26 $46.31 3,140
2020-11-30 $190.52 $190.52 $186.73 $186.73 $45.69 6,488
2020-11-27 $190.41 $190.41 $190.41 $190.41 $46.59 780
2020-11-25 $191.38 $191.38 $189.45 $190.80 $46.69 3,016
2020-11-24 $190.72 $192.26 $190.72 $192.26 $47.04 5,776
2020-11-23 $185.48 $188.20 $185.48 $187.77 $45.94 6,668
2020-11-20 $184.24 $184.66 $184.12 $184.66 $45.18 2,388
2020-11-19 $182.99 $184.67 $182.99 $184.67 $45.18 2,816
2020-11-18 $185.59 $185.59 $183.24 $183.24 $44.84 3,396
2020-11-17 $183.47 $185.80 $182.34 $185.28 $45.34 6,452
2020-11-16 $183.76 $185.04 $183.76 $185.04 $45.28 9,312
2020-11-13 $180.00 $180.00 $180.00 $180.00 $44.04 2,152
2020-11-12 $176.02 $176.02 $175.66 $175.66 $42.98 1,452
2020-11-11 $178.82 $178.94 $178.82 $178.92 $43.78 2,508
2020-11-10 $177.20 $180.33 $177.20 $180.16 $44.08 5,948
2020-11-09 $181.96 $184.30 $176.70 $176.70 $43.24 31,700
2020-11-06 $170.84 $170.97 $168.60 $168.80 $41.30 111,848
2020-11-05 $169.93 $170.22 $169.93 $170.22 $41.65 3,120
2020-11-04 $167.13 $167.13 $164.53 $165.60 $40.52 5,568
2020-11-03 $167.04 $167.75 $167.04 $167.75 $41.05 2,040
2020-11-02 $163.17 $163.17 $163.17 $163.17 $39.92 1,760
2020-10-30 $159.27 $159.27 $159.27 $159.27 $38.97 1,488
2020-10-29 $160.46 $161.27 $160.22 $161.27 $39.46 6,784
2020-10-28 $160.85 $160.85 $159.26 $159.26 $38.97 6,892
2020-10-27 $164.33 $164.33 $163.57 $163.57 $40.02 4,788
2020-10-26 $166.84 $166.84 $165.64 $166.01 $40.62 2,232
2020-10-23 $168.87 $169.30 $168.87 $169.30 $41.43 4,652
2020-10-22 $165.67 $168.41 $165.67 $168.41 $41.21 3,092
2020-10-21 $166.02 $166.86 $165.62 $165.65 $40.53 4,676
2020-10-20 $166.72 $167.20 $166.52 $166.52 $40.74 4,288
2020-10-19 $167.67 $167.79 $165.29 $165.29 $40.44 5,256
2020-10-16 $168.07 $168.07 $167.36 $167.36 $40.95 2,188
2020-10-15 $163.76 $167.88 $163.76 $167.86 $41.07 9,744
2020-10-14 $167.77 $167.77 $166.28 $166.28 $40.69 8,756
2020-10-13 $167.39 $167.57 $167.01 $167.15 $40.90 44,572
2020-10-12 $168.55 $168.97 $168.17 $168.91 $41.33 6,164
2020-10-09 $168.07 $168.07 $167.92 $167.92 $41.09 2,244
2020-10-08 $167.31 $167.59 $166.79 $167.59 $41.01 7,592
2020-10-07 $164.10 $165.98 $164.10 $165.85 $40.58 16,224
2020-10-06 $164.23 $166.44 $163.28 $163.28 $39.95 5,352
2020-10-05 $161.30 $163.63 $161.30 $163.58 $40.02 8,288
2020-10-02 $157.78 $160.38 $157.78 $160.38 $39.24 7,200
2020-10-01 $157.65 $158.49 $157.65 $158.36 $38.75 10,612
2020-09-30 $157.89 $157.89 $155.73 $156.82 $38.37 6,528
2020-09-29 $157.18 $157.18 $154.88 $155.79 $38.12 4,136
2020-09-28 $157.04 $157.16 $156.83 $156.83 $38.37 3,048
2020-09-25 $151.95 $153.33 $151.76 $153.33 $37.52 5,576
2020-09-24 $150.84 $153.13 $150.84 $151.69 $37.12 4,540
2020-09-23 $154.34 $154.41 $151.24 $151.24 $37.01 6,056
2020-09-22 $154.42 $155.49 $154.26 $155.49 $37.88 8,448
2020-09-21 $154.40 $154.43 $153.55 $154.07 $37.53 15,876
2020-09-18 $161.81 $161.84 $159.04 $159.24 $38.79 10,480
2020-09-17 $159.87 $161.29 $159.87 $161.28 $39.29 8,448
2020-09-16 $161.95 $162.94 $161.95 $162.18 $39.51 6,420
2020-09-15 $162.25 $162.25 $161.27 $161.27 $39.29 2,788
2020-09-14 $160.81 $161.44 $160.81 $161.44 $39.33 7,248
2020-09-11 $159.07 $159.23 $157.45 $158.35 $38.57 4,784
2020-09-10 $160.37 $160.37 $158.98 $158.98 $38.73 3,744
2020-09-09 $159.51 $160.81 $159.44 $160.31 $39.05 21,332
2020-09-08 $159.96 $160.15 $158.67 $158.67 $38.65 17,196
2020-09-04 $163.08 $163.08 $161.57 $162.20 $39.51 4,276
2020-09-03 $165.06 $166.44 $162.14 $162.18 $39.51 7,348
2020-09-02 $164.28 $166.18 $163.75 $165.95 $40.42 10,060
2020-09-01 $163.58 $163.88 $163.51 $163.88 $39.92 4,244
2020-08-31 $163.65 $163.65 $163.06 $163.06 $39.72 4,632
2020-08-28 $164.10 $164.84 $164.08 $164.84 $40.15 6,452
2020-08-27 $164.70 $164.70 $164.03 $164.03 $39.96 4,304
2020-08-26 $162.81 $162.84 $162.57 $162.72 $39.64 45,328
2020-08-25 $164.24 $164.88 $162.59 $163.65 $39.86 10,020
2020-08-24 $162.25 $164.00 $161.57 $164.00 $39.95 7,736
2020-08-21 $160.88 $161.12 $160.88 $161.12 $39.25 5,508
2020-08-20 $162.23 $162.23 $161.65 $161.65 $39.38 3,880
2020-08-19 $163.08 $163.32 $162.33 $162.33 $39.54 6,380
2020-08-18 $164.25 $164.25 $162.41 $162.41 $39.56 7,412
2020-08-17 $164.77 $165.06 $164.48 $164.48 $40.07 12,004
2020-08-14 $164.82 $164.82 $164.19 $164.42 $40.05 3,008
2020-08-13 $165.98 $165.98 $164.30 $164.58 $40.09 3,988
2020-08-12 $166.50 $166.50 $165.73 $165.98 $40.43 5,944
2020-08-11 $167.44 $167.92 $165.16 $165.16 $40.23 16,788
2020-08-10 $165.74 $165.74 $165.29 $165.29 $40.26 2,688
2020-08-07 $162.11 $163.75 $161.96 $163.75 $39.89 3,948
2020-08-06 $160.28 $160.65 $160.28 $160.65 $39.13 3,660
2020-08-05 $159.81 $161.22 $159.81 $160.90 $39.19 10,120
2020-08-04 $156.97 $158.51 $156.97 $158.51 $38.61 7,508
2020-08-03 $157.66 $157.73 $157.25 $157.62 $38.39 12,012
2020-07-31 $155.23 $155.70 $153.51 $155.70 $37.93 15,240
2020-07-30 $155.38 $157.30 $155.38 $157.30 $38.32 3,180
2020-07-29 $157.56 $158.39 $157.48 $158.39 $38.58 4,252
2020-07-28 $156.68 $156.78 $155.46 $155.46 $37.87 11,204
2020-07-27 $156.02 $156.28 $155.30 $156.25 $38.06 15,904
2020-07-24 $156.17 $156.17 $155.35 $155.43 $37.86 38,544
2020-07-23 $158.21 $158.21 $156.55 $157.12 $38.27 4,572
2020-07-22 $156.27 $156.27 $155.78 $156.26 $38.06 7,308
2020-07-21 $153.46 $155.88 $153.46 $155.24 $37.82 8,000
2020-07-20 $153.19 $153.27 $151.85 $153.27 $37.34 12,716
2020-07-17 $153.25 $154.56 $153.25 $154.19 $37.56 17,920
2020-07-16 $152.97 $154.48 $152.97 $154.04 $37.52 31,744
2020-07-15 $150.26 $154.45 $150.26 $154.34 $37.60 10,824
2020-07-14 $148.03 $149.94 $147.91 $149.02 $36.30 16,976
2020-07-13 $148.50 $148.50 $147.94 $147.94 $36.04 2,732
2020-07-10 $145.61 $148.35 $145.61 $148.35 $36.14 20,060
2020-07-09 $146.87 $147.09 $144.16 $145.03 $35.33 32,800
2020-07-08 $148.76 $149.20 $146.45 $148.22 $36.11 116,716
2020-07-07 $148.68 $150.08 $147.89 $147.89 $36.03 16,680
2020-07-06 $151.23 $151.35 $150.17 $151.21 $36.83 30,528
2020-07-02 $149.02 $152.85 $149.02 $149.58 $36.44 11,200
2020-07-01 $150.00 $150.00 $149.14 $149.14 $36.33 5,472
2020-06-30 $149.92 $151.59 $149.92 $151.43 $36.89 15,356
2020-06-29 $146.66 $149.72 $144.32 $149.72 $36.47 11,864
2020-06-26 $146.38 $146.83 $145.16 $145.20 $35.37 8,824
2020-06-25 $145.74 $148.48 $145.74 $148.48 $36.17 9,704
2020-06-24 $149.01 $149.01 $145.11 $146.59 $35.71 17,948
2020-06-23 $152.75 $152.75 $151.36 $151.43 $36.89 6,380
2020-06-22 $148.33 $151.88 $144.62 $151.88 $37.00 24,296
2020-06-19 $155.89 $155.89 $149.40 $150.28 $36.61 11,828
2020-06-18 $152.79 $153.48 $151.56 $151.78 $36.97 64,076
2020-06-17 $156.63 $156.63 $152.07 $152.37 $37.12 40,636
2020-06-16 $155.03 $157.71 $155.03 $155.10 $37.78 105,260
2020-06-15 $151.59 $151.59 $150.26 $151.37 $36.87 16,580
2020-06-12 $152.44 $152.44 $146.02 $149.78 $36.36 12,616
2020-06-11 $150.36 $151.77 $146.44 $146.44 $35.55 36,812
2020-06-10 $163.19 $163.19 $158.49 $158.53 $38.49 17,036
2020-06-09 $162.89 $163.59 $162.89 $163.59 $39.72 7,040
2020-06-08 $166.78 $167.75 $166.65 $167.33 $40.62 33,532
2020-06-05 $165.69 $166.92 $164.58 $164.58 $39.96 13,944
2020-06-04 $156.58 $158.23 $156.47 $157.50 $38.24 13,312
2020-06-03 $157.83 $157.83 $157.62 $157.62 $38.27 5,320
2020-06-02 $153.00 $153.07 $152.66 $153.07 $37.16 8,292
2020-06-01 $151.76 $152.35 $151.76 $151.76 $36.84 10,164
2020-05-29 $149.01 $149.88 $147.51 $149.88 $36.39 22,832
2020-05-28 $155.15 $155.15 $151.07 $151.27 $36.73 6,156
2020-05-27 $153.28 $155.10 $150.50 $155.10 $37.66 33,700
2020-05-26 $150.02 $151.16 $149.68 $149.68 $36.34 5,120
2020-05-22 $144.29 $144.29 $143.34 $144.26 $35.02 18,344
2020-05-21 $145.00 $145.00 $144.08 $144.21 $35.01 6,012
2020-05-20 $144.67 $144.67 $143.77 $143.98 $34.96 11,968
2020-05-19 $142.20 $143.19 $140.29 $140.29 $34.06 20,680
2020-05-18 $140.31 $142.45 $140.31 $142.45 $34.58 7,516
2020-05-15 $129.66 $133.04 $129.66 $133.04 $32.30 12,676
2020-05-14 $129.24 $131.77 $129.22 $131.77 $31.99 20,048
2020-05-13 $130.48 $130.90 $130.07 $130.90 $31.78 19,296
2020-05-12 $142.50 $142.50 $135.96 $135.96 $33.01 19,048
2020-05-11 $140.52 $142.32 $140.39 $141.46 $34.34 11,644
2020-05-08 $140.53 $143.00 $139.82 $143.00 $34.72 8,740
2020-05-07 $137.91 $138.73 $137.45 $137.50 $33.38 19,696
2020-05-06 $137.54 $138.19 $135.63 $135.67 $32.94 20,860
2020-05-05 $140.54 $140.69 $137.17 $137.17 $33.30 19,568
2020-05-04 $133.86 $137.02 $133.86 $136.94 $33.25 37,772
2020-05-01 $135.80 $136.84 $135.80 $136.84 $33.22 14,164
2020-04-30 $142.23 $143.53 $142.16 $142.44 $34.58 17,532
2020-04-29 $145.42 $149.68 $144.12 $147.45 $35.80 23,828
2020-04-28 $141.03 $142.64 $138.96 $140.55 $34.12 14,788
2020-04-27 $132.95 $138.35 $132.95 $138.35 $33.59 18,200
2020-04-24 $131.06 $133.29 $130.51 $132.58 $32.19 6,788
2020-04-23 $130.99 $132.90 $130.83 $130.96 $31.79 15,952
2020-04-22 $129.81 $130.31 $129.68 $129.87 $31.53 10,072
2020-04-21 $126.54 $128.55 $126.54 $128.33 $31.16 21,836
2020-04-20 $133.89 $135.58 $130.64 $131.35 $31.89 18,004
2020-04-17 $133.06 $134.43 $132.29 $133.80 $32.48 14,352
2020-04-16 $128.63 $128.63 $125.57 $128.13 $31.11 15,720
2020-04-15 $129.80 $134.49 $128.40 $128.98 $31.31 16,616
2020-04-14 $136.27 $136.69 $134.45 $135.41 $32.88 39,532
2020-04-13 $139.69 $139.69 $132.03 $132.97 $32.28 18,808
2020-04-09 $132.70 $138.84 $132.70 $137.94 $33.49 27,120
2020-04-08 $128.78 $131.95 $128.04 $131.95 $32.04 10,800
2020-04-07 $134.83 $134.83 $126.12 $126.65 $30.75 10,224
2020-04-06 $117.82 $125.39 $117.82 $125.39 $30.44 24,056
2020-04-03 $116.34 $116.34 $111.14 $114.27 $27.74 53,768
2020-04-02 $116.42 $120.23 $116.42 $118.93 $28.87 28,956
2020-04-01 $116.72 $119.59 $116.40 $117.62 $28.56 28,924
2020-03-31 $127.66 $127.66 $122.86 $125.31 $30.42 26,848
2020-03-30 $124.09 $126.17 $123.10 $126.17 $30.63 13,516
2020-03-27 $122.21 $125.50 $122.21 $123.97 $30.10 22,828
2020-03-26 $121.00 $128.98 $121.00 $128.50 $31.20 39,840
2020-03-25 $117.40 $124.23 $116.89 $121.02 $29.38 24,704
2020-03-24 $118.18 $118.61 $113.97 $118.57 $28.63 48,388
2020-03-23 $110.21 $110.21 $103.24 $107.24 $25.89 80,588
2020-03-20 $116.60 $117.27 $109.19 $109.30 $26.39 60,868
2020-03-19 $107.24 $118.91 $106.00 $116.80 $28.20 53,992
2020-03-18 $113.65 $116.71 $106.77 $109.71 $26.49 37,420
2020-03-17 $116.81 $122.21 $112.31 $121.63 $29.37 52,480
2020-03-16 $122.43 $123.77 $112.35 $112.35 $27.13 72,756
2020-03-13 $130.37 $132.85 $122.76 $132.85 $32.07 34,828
2020-03-12 $131.06 $132.61 $124.56 $124.56 $30.07 32,972
2020-03-11 $145.48 $146.48 $139.08 $140.08 $33.82 40,600
2020-03-10 $151.88 $151.88 $143.46 $150.32 $36.29 59,792
2020-03-09 $150.85 $151.00 $145.59 $145.59 $35.15 28,872
2020-03-06 $163.28 $163.28 $158.92 $162.22 $39.17 12,620
2020-03-05 $167.38 $168.26 $164.05 $165.24 $39.89 22,936
2020-03-04 $168.35 $172.00 $167.34 $171.90 $41.50 36,944
2020-03-03 $169.31 $171.82 $165.58 $166.58 $40.22 14,796
2020-03-02 $164.63 $169.53 $163.57 $169.53 $40.93 28,404
2020-02-28 $163.66 $165.45 $159.11 $164.50 $39.72 58,236
2020-02-27 $169.12 $173.15 $167.36 $167.56 $40.45 93,820
2020-02-26 $177.01 $178.10 $174.13 $174.31 $42.08 11,464
2020-02-25 $182.34 $182.34 $176.00 $176.01 $42.49 28,744
2020-02-24 $186.91 $186.91 $181.91 $182.66 $44.10 42,816
2020-02-21 $188.85 $188.85 $188.20 $188.50 $45.51 30,360
2020-02-20 $188.96 $190.27 $188.96 $189.81 $45.83 10,284
2020-02-19 $189.53 $189.83 $189.39 $189.39 $45.73 10,736
2020-02-18 $190.89 $190.89 $188.06 $189.11 $45.66 14,096
2020-02-14 $190.86 $190.86 $189.56 $190.01 $45.87 13,780
2020-02-13 $190.93 $190.93 $190.09 $190.75 $46.05 4,932
2020-02-12 $190.16 $190.28 $190.02 $190.12 $45.90 18,968
2020-02-11 $187.08 $190.14 $187.08 $189.08 $45.65 17,636
2020-02-10 $184.58 $187.81 $184.58 $187.76 $45.33 6,900
2020-02-07 $187.79 $189.20 $187.00 $187.06 $45.16 125,504
2020-02-06 $190.05 $190.05 $189.03 $189.12 $45.66 10,536
2020-02-05 $188.87 $189.98 $188.73 $189.70 $45.80 15,892
2020-02-04 $187.52 $188.14 $187.39 $187.39 $45.24 24,924
2020-02-03 $182.64 $185.34 $182.64 $184.97 $44.66 25,880
2020-01-31 $185.47 $185.47 $182.98 $183.04 $44.19 7,164
2020-01-30 $185.49 $186.59 $184.48 $186.59 $45.05 30,636
2020-01-29 $189.32 $189.32 $186.75 $186.75 $45.09 16,964
2020-01-28 $186.75 $187.83 $186.75 $187.62 $45.30 14,684
2020-01-27 $183.17 $186.96 $183.17 $186.39 $45.00 22,880
2020-01-24 $192.46 $192.46 $188.24 $188.24 $45.45 12,940
2020-01-23 $189.55 $190.76 $189.30 $190.76 $46.06 8,832
2020-01-22 $190.77 $190.78 $190.03 $190.20 $45.92 18,544
2020-01-21 $193.08 $193.08 $190.23 $190.38 $45.96 21,628
2020-01-17 $194.49 $194.49 $192.00 $192.00 $46.36 7,044
2020-01-16 $191.73 $192.13 $191.73 $192.13 $46.39 5,832
2020-01-15 $190.43 $190.67 $189.57 $190.11 $45.90 14,176
2020-01-14 $188.63 $190.11 $188.63 $189.52 $45.76 15,304
2020-01-13 $188.20 $188.93 $188.20 $188.93 $45.61 13,816
2020-01-10 $188.24 $188.49 $187.51 $187.73 $45.32 15,580
2020-01-09 $189.43 $189.43 $188.54 $188.54 $45.52 18,404
2020-01-08 $188.78 $189.10 $187.89 $188.38 $45.48 6,176
2020-01-07 $187.93 $188.58 $187.83 $188.20 $45.44 78,536
2020-01-06 $187.41 $188.84 $187.41 $188.52 $45.52 83,576
2020-01-03 $186.81 $188.84 $186.81 $188.74 $45.57 8,112
2020-01-02 $188.59 $188.73 $187.37 $188.73 $45.57 10,708
2019-12-31 $189.39 $189.39 $188.81 $188.81 $45.59 6,032
2019-12-30 $188.24 $189.09 $188.24 $188.64 $45.54 6,376
2019-12-27 $188.80 $189.11 $188.47 $188.79 $45.58 10,544
2019-12-26 $188.69 $189.50 $188.69 $189.50 $45.75 3,424
2019-12-24 $188.79 $189.04 $188.79 $189.04 $45.64 1,280
2019-12-23 $188.78 $188.89 $188.68 $188.76 $45.57 5,244
2019-12-20 $189.10 $189.68 $189.07 $189.26 $45.69 6,756
2019-12-19 $187.44 $188.49 $187.44 $188.45 $45.50 8,616
2019-12-18 $187.93 $187.93 $186.95 $187.78 $45.34 9,620
2019-12-17 $186.11 $187.18 $186.11 $187.03 $45.16 9,392
2019-12-16 $186.32 $186.32 $186.32 $186.32 $44.98 1,800
2019-12-13 $186.75 $186.75 $185.64 $185.70 $44.66 2,244
2019-12-12 $185.13 $187.84 $185.13 $187.02 $44.98 24,528
2019-12-11 $185.15 $185.78 $185.15 $185.62 $44.64 10,876
2019-12-10 $185.74 $185.74 $185.33 $185.33 $44.57 2,356
2019-12-09 $186.22 $186.22 $185.83 $185.90 $44.71 2,752
2019-12-06 $186.69 $186.92 $186.20 $186.20 $44.78 5,152
2019-12-05 $184.20 $184.40 $184.20 $184.31 $44.33 3,996
2019-12-04 $184.32 $184.39 $183.65 $183.65 $44.17 8,268
2019-12-03 $181.32 $182.68 $181.20 $182.68 $43.94 32,564
2019-12-02 $185.53 $185.53 $183.35 $183.35 $44.10 12,752
2019-11-29 $185.25 $185.25 $185.25 $185.25 $44.55 1,052
2019-11-27 $187.67 $187.67 $185.96 $186.48 $44.85 4,884
2019-11-26 $185.02 $185.87 $185.02 $185.64 $44.65 11,692
2019-11-25 $183.78 $185.20 $183.77 $185.18 $44.54 7,440
2019-11-22 $181.81 $182.32 $181.81 $182.18 $43.81 2,960
2019-11-21 $181.67 $181.93 $181.67 $181.69 $43.70 4,548
2019-11-20 $182.63 $183.88 $181.94 $182.91 $43.99 14,452
2019-11-19 $183.56 $184.37 $183.56 $183.97 $44.25 6,704
2019-11-18 $184.15 $184.15 $183.50 $183.84 $44.21 10,412
2019-11-15 $183.86 $184.09 $183.86 $183.99 $44.25 3,424
2019-11-14 $182.92 $183.32 $182.92 $183.17 $44.05 6,164
2019-11-13 $181.95 $183.08 $181.92 $182.66 $43.93 10,924
2019-11-12 $184.32 $184.39 $183.09 $183.17 $44.05 21,732
2019-11-11 $183.47 $183.47 $183.28 $183.33 $44.09 2,204
2019-11-08 $183.60 $183.75 $183.07 $183.64 $44.17 16,532
2019-11-07 $185.52 $185.52 $183.46 $183.71 $44.18 32,416
2019-11-06 $183.51 $183.65 $183.05 $183.65 $44.17 9,300
2019-11-05 $183.98 $185.30 $183.98 $184.28 $44.32 9,764
2019-11-04 $183.78 $184.39 $183.51 $184.39 $44.35 8,936
2019-11-01 $182.53 $182.74 $182.48 $182.74 $43.95 7,048
2019-10-31 $179.23 $180.17 $179.23 $180.17 $43.33 4,300
2019-10-30 $180.85 $181.05 $180.27 $181.05 $43.54 7,932
2019-10-29 $180.31 $182.00 $180.31 $181.72 $43.70 14,828
2019-10-28 $181.32 $181.72 $181.18 $181.18 $43.57 19,580
2019-10-25 $179.65 $180.43 $179.65 $180.19 $43.34 7,356
2019-10-24 $178.82 $179.03 $178.37 $179.03 $43.06 4,360
2019-10-23 $178.79 $178.96 $178.62 $178.96 $43.04 6,536
2019-10-22 $178.63 $179.67 $178.63 $179.02 $43.05 5,768
2019-10-21 $179.26 $179.26 $178.83 $178.83 $43.01 1,876
2019-10-18 $177.37 $177.63 $177.14 $177.63 $42.72 4,060
2019-10-17 $178.49 $178.49 $176.60 $177.53 $42.70 8,884
2019-10-16 $175.62 $176.23 $175.62 $175.89 $42.30 1,888
2019-10-15 $174.25 $175.78 $174.25 $175.36 $42.17 4,484
2019-10-14 $173.10 $173.70 $173.10 $173.62 $41.76 3,380
2019-10-11 $175.15 $175.43 $174.30 $174.30 $41.92 13,228
2019-10-10 $171.69 $171.80 $171.10 $171.18 $41.17 5,688
2019-10-09 $170.32 $170.58 $169.56 $170.26 $40.95 9,308
2019-10-08 $169.71 $170.56 $169.10 $169.30 $40.72 5,964
2019-10-07 $172.38 $173.07 $172.06 $172.06 $41.38 5,016
2019-10-04 $170.43 $172.18 $170.25 $172.18 $41.41 22,084
2019-10-03 $168.75 $170.42 $168.75 $170.42 $40.99 9,804
2019-10-02 $170.38 $170.39 $168.85 $169.83 $40.84 10,248
2019-10-01 $175.35 $176.86 $171.82 $171.97 $41.36 46,588
2019-09-30 $175.13 $175.16 $174.63 $175.07 $42.10 8,544
2019-09-27 $176.52 $176.52 $174.42 $174.42 $41.95 10,144
2019-09-26 $176.92 $176.92 $175.14 $175.61 $42.23 27,424
2019-09-25 $174.85 $176.87 $174.50 $176.61 $42.48 6,492
2019-09-24 $179.95 $179.95 $174.03 $174.53 $41.97 12,200
2019-09-23 $176.95 $177.73 $176.53 $177.18 $42.47 13,068
2019-09-20 $178.16 $178.18 $176.68 $176.80 $42.38 44,652
2019-09-19 $178.72 $179.20 $177.19 $177.26 $42.49 8,984
2019-09-18 $178.03 $178.40 $176.82 $177.91 $42.64 12,836
2019-09-17 $178.03 $178.54 $177.87 $178.49 $42.78 5,740
2019-09-16 $179.36 $179.56 $178.70 $179.26 $42.97 9,944
2019-09-13 $179.99 $180.23 $179.03 $179.10 $42.93 60,568
2019-09-12 $178.34 $178.98 $178.24 $178.76 $42.85 8,120
2019-09-11 $175.77 $178.85 $175.77 $178.82 $42.86 20,704
2019-09-10 $175.15 $175.74 $173.57 $175.74 $42.12 1,996
2019-09-09 $171.95 $174.08 $171.95 $174.08 $41.73 10,808
2019-09-06 $171.47 $172.92 $171.47 $171.95 $41.22 4,388
2019-09-05 $171.33 $173.17 $171.33 $172.11 $41.25 9,824
2019-09-04 $168.80 $169.38 $168.80 $169.38 $40.60 2,488
2019-09-03 $168.59 $168.59 $166.98 $167.42 $40.13 20,336
2019-08-30 $168.73 $169.86 $168.73 $169.79 $40.70 5,972
2019-08-29 $169.14 $169.66 $169.08 $169.27 $40.57 4,020
2019-08-28 $165.18 $166.94 $165.18 $166.59 $39.93 6,540
2019-08-27 $166.79 $166.79 $164.60 $164.60 $39.45 7,396
2019-08-26 $165.76 $166.56 $165.64 $166.56 $39.92 9,136
2019-08-23 $169.51 $169.51 $165.06 $165.06 $39.56 4,976
2019-08-22 $169.60 $170.27 $169.21 $170.27 $40.81 6,180
2019-08-21 $169.84 $170.21 $169.61 $169.94 $40.73 14,896
2019-08-20 $169.64 $169.64 $168.85 $168.85 $40.47 17,208
2019-08-19 $170.02 $170.62 $169.99 $170.37 $40.84 12,008
2019-08-16 $166.78 $168.47 $166.78 $168.43 $40.37 13,328
2019-08-15 $165.11 $165.23 $164.21 $165.12 $39.58 7,832
2019-08-14 $166.78 $167.25 $165.35 $165.62 $39.70 11,256
2019-08-13 $168.34 $171.65 $168.34 $169.95 $40.74 4,752
2019-08-12 $168.91 $168.98 $168.41 $168.41 $40.37 8,800
2019-08-09 $171.31 $171.31 $170.31 $170.65 $40.90 2,864
2019-08-08 $170.34 $172.49 $170.34 $172.49 $41.35 3,204
2019-08-07 $167.81 $168.78 $167.13 $168.69 $40.43 8,084
2019-08-06 $169.29 $169.29 $167.00 $168.65 $40.43 14,376
2019-08-05 $166.70 $168.08 $165.16 $167.01 $40.03 9,952
2019-08-02 $172.14 $172.14 $171.22 $171.86 $41.19 4,332
2019-08-01 $176.42 $177.20 $173.16 $173.46 $41.58 7,000
2019-07-31 $176.60 $178.59 $175.70 $176.54 $42.32 8,548
2019-07-30 $175.05 $177.80 $175.05 $177.80 $42.62 5,776
2019-07-29 $176.42 $177.07 $176.41 $176.51 $42.31 10,940
2019-07-26 $177.32 $177.45 $176.87 $177.32 $42.50 5,204
2019-07-25 $176.97 $177.13 $175.84 $175.84 $42.15 8,244
2019-07-24 $173.63 $177.72 $173.63 $177.72 $42.60 19,324
2019-07-23 $173.00 $175.25 $173.00 $175.25 $42.01 9,268
2019-07-22 $173.13 $174.05 $173.13 $173.39 $41.56 13,080
2019-07-19 $175.00 $175.00 $174.06 $174.06 $41.72 2,732
2019-07-18 $173.65 $174.24 $173.65 $174.24 $41.76 4,244
2019-07-17 $174.06 $174.20 $173.81 $173.88 $41.68 4,944
2019-07-16 $175.80 $175.80 $175.09 $175.30 $42.02 7,620
2019-07-15 $175.03 $175.19 $174.29 $174.29 $41.78 21,984
2019-07-12 $173.30 $176.26 $173.30 $176.04 $42.20 4,268
2019-07-11 $174.74 $174.74 $173.51 $174.17 $41.75 4,148
2019-07-10 $176.27 $176.27 $174.72 $174.72 $41.88 10,308
2019-07-09 $174.42 $174.69 $174.34 $174.69 $41.87 8,100
2019-07-08 $175.97 $175.97 $174.93 $174.93 $41.93 10,124
2019-07-05 $174.88 $176.59 $174.88 $176.59 $42.33 2,452
2019-07-03 $175.42 $176.12 $175.42 $176.12 $42.22 3,348
2019-07-02 $174.09 $175.29 $174.09 $174.74 $41.88 5,276
2019-07-01 $174.76 $175.30 $174.45 $175.30 $42.02 10,584
2019-06-28 $174.25 $174.68 $174.25 $174.61 $41.85 3,288
2019-06-27 $170.00 $172.36 $170.00 $172.36 $41.31 8,364
2019-06-26 $170.49 $170.68 $169.92 $169.92 $40.73 8,120
2019-06-25 $172.16 $172.16 $170.08 $170.08 $40.77 7,608
2019-06-24 $171.58 $172.52 $170.81 $170.81 $40.94 15,628
2019-06-21 $174.59 $174.59 $172.27 $172.49 $41.35 6,880
2019-06-20 $173.06 $174.13 $173.06 $174.13 $41.74 7,720
2019-06-19 $172.60 $172.81 $172.38 $172.81 $41.42 5,540
2019-06-18 $173.87 $174.00 $172.65 $172.66 $41.39 9,476
2019-06-17 $171.15 $171.46 $171.01 $171.01 $40.99 6,364
2019-06-14 $171.07 $171.28 $170.64 $170.73 $40.79 7,880
2019-06-13 $170.90 $171.89 $170.90 $171.57 $40.99 7,952
2019-06-12 $169.55 $170.15 $169.46 $170.10 $40.64 7,680
2019-06-11 $170.81 $171.56 $169.67 $170.10 $40.64 9,740
2019-06-10 $169.31 $170.95 $169.31 $169.35 $40.46 6,184
2019-06-07 $168.41 $169.62 $168.41 $169.21 $40.43 10,596
2019-06-06 $167.55 $168.51 $166.93 $168.35 $40.22 5,212
2019-06-05 $167.06 $167.96 $167.06 $167.96 $40.13 3,996
2019-06-04 $165.81 $167.89 $165.63 $167.89 $40.11 11,332
2019-06-03 $163.41 $163.76 $162.83 $163.76 $39.12 6,640
2019-05-31 $162.09 $163.11 $162.09 $162.48 $38.82 6,784
2019-05-30 $165.16 $166.15 $164.39 $164.39 $39.28 3,796
2019-05-29 $164.26 $165.30 $164.12 $165.11 $39.45 20,560
2019-05-28 $166.48 $167.74 $166.24 $166.24 $39.72 9,820
2019-05-24 $166.79 $167.51 $166.78 $167.34 $39.98 6,720
2019-05-23 $166.77 $167.18 $165.94 $166.10 $39.68 11,884
2019-05-22 $169.58 $169.65 $169.24 $169.30 $40.45 14,408
2019-05-21 $170.36 $170.54 $170.14 $170.54 $40.74 9,940
2019-05-20 $167.97 $168.87 $167.81 $168.17 $40.18 11,016
2019-05-17 $170.15 $170.61 $169.52 $169.52 $40.50 16,260
2019-05-16 $172.28 $172.28 $171.29 $171.29 $40.92 69,016
2019-05-15 $170.25 $170.50 $169.07 $170.50 $40.74 7,196
2019-05-14 $170.29 $170.60 $170.10 $170.10 $40.64 11,340
2019-05-13 $169.44 $169.44 $168.43 $168.43 $40.24 5,552
2019-05-10 $171.87 $173.50 $171.87 $173.17 $41.37 2,984
2019-05-09 $170.82 $173.04 $170.47 $172.91 $41.31 4,420
2019-05-08 $173.31 $173.84 $173.14 $173.14 $41.37 6,996
2019-05-07 $175.44 $175.90 $173.46 $173.96 $41.56 9,204
2019-05-06 $174.72 $177.39 $174.72 $177.39 $42.38 19,200
2019-05-03 $175.16 $177.92 $175.16 $177.90 $42.50 32,712
2019-05-02 $174.50 $174.75 $173.46 $174.72 $41.74 14,316
2019-05-01 $175.86 $175.86 $174.32 $174.32 $41.65 8,812
2019-04-30 $175.63 $175.72 $174.64 $175.71 $41.98 8,172
2019-04-29 $175.50 $175.98 $175.50 $175.98 $42.04 4,312
2019-04-26 $173.52 $175.49 $173.52 $175.49 $41.93 23,452
2019-04-25 $174.37 $174.40 $173.51 $173.78 $41.52 14,112
2019-04-24 $175.42 $175.98 $175.37 $175.62 $41.96 5,044
2019-04-23 $172.92 $175.21 $172.92 $175.11 $41.84 11,440
2019-04-22 $173.43 $173.43 $172.63 $172.91 $41.31 5,732
2019-04-18 $173.38 $174.48 $173.38 $174.15 $41.61 6,784
2019-04-17 $174.93 $174.93 $173.62 $173.87 $41.54 8,164
2019-04-16 $174.33 $174.86 $174.19 $174.69 $41.74 9,940
2019-04-15 $174.31 $174.32 $173.91 $174.32 $41.65 8,304
2019-04-12 $175.14 $175.19 $174.27 $175.19 $41.86 8,732
2019-04-11 $173.58 $174.18 $173.58 $173.93 $41.55 5,340
2019-04-10 $171.42 $173.58 $171.42 $173.58 $41.47 11,624
2019-04-09 $173.16 $173.16 $171.50 $171.50 $40.97 5,352
2019-04-08 $174.12 $174.16 $173.23 $174.05 $41.58 7,924
2019-04-05 $174.15 $174.34 $174.11 $174.34 $41.65 4,372
2019-04-04 $171.52 $172.92 $171.52 $172.92 $41.31 17,360
2019-04-03 $171.37 $172.37 $171.37 $171.73 $41.03 5,268
2019-04-02 $171.07 $171.29 $170.22 $170.79 $40.80 26,768
2019-04-01 $170.04 $171.43 $170.04 $171.43 $40.96 5,212
2019-03-29 $170.23 $170.23 $168.82 $169.33 $40.46 5,260
2019-03-28 $168.74 $168.92 $167.32 $168.92 $40.36 7,484
2019-03-27 $166.90 $167.40 $166.70 $166.90 $39.88 5,128
2019-03-26 $167.85 $167.85 $166.95 $166.95 $39.89 3,028
2019-03-25 $164.59 $165.20 $164.56 $165.20 $39.47 3,192
2019-03-22 $167.43 $167.43 $164.51 $164.55 $39.31 16,728
2019-03-21 $169.79 $170.75 $169.49 $170.04 $40.63 7,728
2019-03-20 $168.22 $168.22 $168.22 $168.22 $40.19 2,564
2019-03-19 $171.64 $171.91 $170.16 $170.24 $40.55 6,020
2019-03-18 $170.80 $171.55 $170.68 $171.55 $40.86 15,456
2019-03-15 $170.71 $170.75 $170.26 $170.26 $40.56 3,248
2019-03-14 $170.61 $170.61 $170.08 $170.08 $40.51 2,828
2019-03-13 $171.18 $171.22 $170.73 $170.73 $40.67 4,056
2019-03-12 $169.66 $170.66 $169.66 $170.00 $40.50 8,436
2019-03-11 $168.49 $170.08 $168.49 $170.08 $40.51 7,020
2019-03-08 $167.30 $167.80 $167.26 $167.80 $39.97 3,672
2019-03-07 $168.46 $169.22 $168.08 $168.13 $40.05 7,600
2019-03-06 $172.14 $172.14 $169.76 $169.76 $40.44 8,448
2019-03-05 $173.39 $173.39 $172.31 $172.50 $41.09 32,604
2019-03-04 $172.65 $173.01 $172.65 $173.01 $41.21 2,556
2019-03-01 $172.57 $173.96 $172.35 $173.72 $41.38 12,652
2019-02-28 $172.66 $172.93 $172.66 $172.66 $41.13 5,332
2019-02-27 $172.16 $172.91 $171.97 $172.91 $41.19 6,112
2019-02-26 $173.65 $173.80 $172.71 $172.71 $41.14 11,088
2019-02-25 $176.94 $176.94 $173.93 $173.95 $41.44 5,740
2019-02-22 $173.24 $174.31 $173.24 $174.31 $41.52 2,488
2019-02-21 $177.02 $177.02 $172.97 $173.23 $41.26 9,456
2019-02-20 $173.00 $173.73 $173.00 $173.58 $41.35 6,020
2019-02-19 $172.18 $173.11 $171.85 $172.79 $41.16 7,420
2019-02-15 $172.31 $172.31 $171.30 $172.29 $41.04 10,236
2019-02-14 $169.17 $169.86 $169.13 $169.86 $40.46 5,400
2019-02-13 $169.59 $169.80 $169.16 $169.80 $40.45 4,516
2019-02-12 $168.75 $169.03 $168.75 $169.03 $40.26 5,788
2019-02-11 $166.49 $167.08 $166.11 $167.08 $39.80 7,388
2019-02-08 $166.39 $166.39 $165.09 $166.16 $39.58 15,040
2019-02-07 $166.08 $166.91 $165.13 $166.29 $39.61 18,464
2019-02-06 $169.02 $169.02 $167.09 $167.49 $39.90 11,852
2019-02-05 $167.59 $167.67 $166.61 $167.67 $39.94 7,948
2019-02-04 $164.78 $166.86 $164.78 $166.83 $39.74 10,640
2019-02-01 $165.15 $165.64 $165.10 $165.58 $39.44 63,596
2019-01-31 $164.59 $165.85 $164.17 $165.85 $39.51 19,496
2019-01-30 $162.16 $164.45 $162.16 $163.81 $39.02 19,476
2019-01-29 $163.14 $163.21 $162.45 $162.60 $38.73 16,344
2019-01-28 $161.40 $162.53 $161.40 $162.35 $38.67 11,644
2019-01-25 $162.60 $162.77 $162.53 $162.64 $38.74 6,708
2019-01-24 $160.54 $161.18 $160.54 $160.96 $38.34 10,568
2019-01-23 $159.67 $161.17 $158.72 $159.60 $38.02 7,448
2019-01-22 $162.21 $162.21 $160.12 $160.12 $38.14 34,064
2019-01-18 $161.60 $162.84 $161.60 $162.84 $38.79 21,336
2019-01-17 $158.61 $160.71 $158.61 $160.71 $38.28 19,324
2019-01-16 $158.73 $159.62 $158.73 $159.52 $38.00 8,500
2019-01-15 $157.26 $158.00 $156.87 $158.00 $37.64 10,252
2019-01-14 $157.43 $158.18 $157.27 $157.34 $37.48 3,688
2019-01-11 $157.59 $158.66 $157.03 $158.41 $37.73 13,028
2019-01-10 $156.73 $157.98 $156.52 $157.98 $37.63 7,528
2019-01-09 $155.50 $157.27 $155.50 $156.95 $37.39 14,552
2019-01-08 $154.96 $155.69 $153.84 $155.69 $37.09 3,524
2019-01-07 $152.77 $153.62 $152.77 $153.16 $36.48 4,096
2019-01-04 $151.29 $151.53 $150.99 $151.22 $36.02 10,200
2019-01-03 $146.46 $148.33 $145.75 $146.46 $34.89 16,160
2019-01-02 $144.85 $148.82 $144.85 $148.24 $35.31 7,812
2018-12-31 $147.24 $147.86 $145.78 $147.86 $35.22 39,348
2018-12-28 $147.08 $147.78 $146.28 $146.81 $34.97 39,616
2018-12-27 $143.93 $146.11 $141.89 $146.11 $34.80 59,800
2018-12-26 $139.81 $146.23 $139.81 $146.23 $34.83 41,944
2018-12-24 $141.57 $142.54 $139.81 $139.81 $33.30 49,164
2018-12-21 $147.36 $148.10 $143.33 $143.33 $34.14 32,448
2018-12-20 $150.70 $150.70 $145.02 $146.42 $34.88 57,116
2018-12-19 $153.21 $153.21 $147.65 $148.51 $35.38 66,384
2018-12-18 $153.24 $153.24 $151.04 $151.55 $36.10 54,084
2018-12-17 $153.94 $154.86 $151.05 $151.26 $36.03 41,748
2018-12-14 $157.77 $157.77 $155.20 $155.21 $36.82 20,840
2018-12-13 $159.01 $159.07 $157.93 $157.98 $37.47 7,384
2018-12-12 $160.60 $161.00 $159.69 $159.69 $37.88 14,988
2018-12-11 $160.36 $160.36 $157.61 $158.40 $37.57 19,240
2018-12-10 $157.49 $158.43 $157.04 $158.43 $37.58 8,424
2018-12-07 $162.76 $162.91 $159.21 $159.21 $37.77 6,464
2018-12-06 $160.16 $161.69 $158.68 $161.69 $38.35 10,464
2018-12-04 $170.23 $170.23 $163.58 $163.58 $38.80 7,552
2018-12-03 $168.73 $169.07 $167.48 $169.02 $40.09 26,936
2018-11-30 $167.30 $167.95 $166.70 $167.95 $39.84 11,400
2018-11-29 $166.70 $167.36 $166.67 $166.77 $39.56 5,740
2018-11-28 $165.09 $166.89 $163.36 $166.78 $39.56 15,188
2018-11-27 $164.80 $165.13 $164.00 $164.19 $38.95 15,100
2018-11-26 $165.78 $166.08 $164.70 $165.31 $39.21 6,504
2018-11-23 $164.89 $164.89 $164.62 $164.73 $39.08 2,180
2018-11-21 $164.27 $164.99 $164.12 $164.12 $38.93 17,776
2018-11-20 $164.27 $164.27 $162.39 $162.39 $38.52 5,756
2018-11-19 $167.37 $167.39 $165.18 $165.86 $39.34 8,760
2018-11-16 $166.15 $167.13 $166.15 $166.50 $39.50 4,888
2018-11-15 $164.22 $167.58 $163.80 $166.83 $39.57 14,444
2018-11-14 $167.97 $167.97 $165.19 $165.19 $39.18 7,744
2018-11-13 $168.14 $168.39 $166.48 $166.64 $39.53 7,348
2018-11-12 $169.48 $169.48 $167.79 $168.11 $39.88 5,676
2018-11-09 $170.03 $170.74 $168.65 $169.88 $40.30 58,304
2018-11-08 $171.56 $171.89 $171.10 $171.14 $40.60 6,692
2018-11-07 $170.34 $171.31 $170.34 $171.31 $40.64 6,900
2018-11-06 $167.75 $169.48 $167.75 $169.48 $40.20 6,136
2018-11-05 $167.50 $168.80 $167.26 $168.20 $39.90 21,336
2018-11-02 $167.62 $167.62 $166.94 $166.94 $39.60 6,264
2018-11-01 $166.34 $167.96 $166.34 $167.96 $39.84 8,192
2018-10-31 $164.72 $165.65 $164.72 $165.65 $39.29 11,884
2018-10-30 $161.14 $164.06 $161.14 $164.06 $38.92 11,320
2018-10-29 $162.99 $163.99 $159.10 $160.45 $38.06 18,312
2018-10-26 $159.89 $162.25 $157.73 $160.65 $38.11 20,212
2018-10-25 $159.40 $162.08 $159.40 $162.01 $38.43 48,440
2018-10-24 $164.56 $164.72 $159.12 $159.12 $37.74 16,512
2018-10-23 $164.05 $165.23 $161.09 $165.22 $39.19 37,880
2018-10-22 $166.04 $167.32 $165.81 $165.81 $39.33 6,456
2018-10-19 $168.89 $168.89 $166.24 $166.24 $39.43 8,024
2018-10-18 $170.21 $170.21 $167.89 $167.89 $39.82 5,784
2018-10-17 $169.56 $170.88 $168.79 $170.61 $40.47 9,152
2018-10-16 $167.72 $170.70 $167.72 $170.34 $40.41 6,592
2018-10-15 $166.36 $167.94 $165.93 $167.94 $39.84 10,324
2018-10-12 $169.35 $169.35 $164.83 $165.83 $39.34 17,120
2018-10-11 $169.09 $170.30 $166.02 $167.22 $39.67 31,904
2018-10-10 $173.39 $173.39 $170.84 $170.89 $40.54 6,044
2018-10-09 $175.92 $175.92 $175.02 $175.19 $41.56 6,444
2018-10-08 $175.23 $175.23 $174.99 $174.99 $41.51 5,460
2018-10-05 $175.81 $175.81 $174.66 $175.02 $41.52 7,816
2018-10-04 $177.54 $177.54 $175.81 $176.82 $41.94 63,652
2018-10-03 $177.42 $178.83 $177.11 $178.25 $42.28 5,532
2018-10-02 $178.28 $178.28 $176.66 $177.00 $41.99 23,740
2018-10-01 $180.25 $180.25 $177.27 $177.78 $42.17 228,028
2018-09-28 $180.03 $180.57 $180.03 $180.23 $42.75 4,748
2018-09-27 $180.49 $180.84 $180.49 $180.84 $42.90 2,372
2018-09-26 $181.80 $181.85 $180.02 $180.05 $42.71 9,692
2018-09-25 $182.53 $182.63 $182.51 $182.62 $43.15 4,788
2018-09-24 $183.33 $183.33 $182.14 $182.74 $43.18 8,288
2018-09-21 $185.30 $185.30 $184.15 $184.35 $43.56 5,776
2018-09-20 $182.10 $184.04 $182.10 $184.04 $43.49 6,656
2018-09-19 $183.97 $184.00 $182.33 $182.37 $43.09 14,388
2018-09-18 $183.35 $183.79 $182.81 $183.67 $43.40 12,752
2018-09-17 $183.20 $183.45 $183.02 $183.02 $43.25 5,636
2018-09-14 $183.74 $183.74 $183.74 $183.74 $43.42 2,032
2018-09-13 $183.74 $183.74 $183.74 $183.74 $43.42 2,000
2018-09-12 $183.07 $184.01 $183.07 $183.96 $43.47 12,148
2018-09-11 $183.27 $184.17 $183.27 $183.64 $43.39 2,552
2018-09-10 $183.47 $184.34 $183.47 $183.71 $43.41 6,848
2018-09-07 $184.72 $184.72 $183.25 $183.25 $43.30 6,716
2018-09-06 $184.68 $185.43 $183.99 $183.99 $43.48 4,484
2018-09-05 $184.79 $185.01 $184.75 $184.91 $43.69 4,548
2018-09-04 $186.23 $186.23 $184.36 $184.73 $43.65 9,104
2018-08-31 $184.52 $186.23 $184.52 $186.23 $44.00 10,024
2018-08-30 $185.33 $185.88 $185.19 $185.26 $43.78 45,184
2018-08-29 $185.32 $185.32 $185.32 $185.32 $43.79 3,080
2018-08-28 $185.33 $185.71 $185.28 $185.54 $43.84 10,108
2018-08-27 $186.14 $186.59 $185.38 $185.38 $43.80 8,252
2018-08-24 $184.63 $185.31 $184.63 $185.31 $43.79 5,864
2018-08-23 $186.17 $186.17 $184.64 $184.83 $43.67 11,076
2018-08-22 $185.39 $186.00 $185.36 $185.68 $43.88 18,496
2018-08-21 $186.00 $186.00 $186.00 $186.00 $43.95 2,484
2018-08-20 $184.88 $184.88 $183.81 $184.43 $43.58 5,040
2018-08-17 $182.70 $183.70 $182.70 $183.61 $43.39 12,048
2018-08-16 $182.53 $183.17 $182.41 $182.52 $43.13 19,532
2018-08-15 $180.34 $180.42 $180.34 $180.42 $42.63 5,536
2018-08-14 $180.60 $182.90 $180.60 $182.68 $43.17 69,640
2018-08-13 $181.57 $181.64 $180.64 $181.18 $42.81 27,580
2018-08-10 $181.16 $182.23 $181.16 $181.62 $42.92 9,348
2018-08-09 $181.54 $183.27 $181.54 $182.90 $43.22 10,420
2018-08-08 $182.32 $182.85 $182.00 $182.85 $43.21 8,676
2018-08-07 $183.58 $183.58 $183.32 $183.32 $43.32 11,436
2018-08-06 $183.11 $183.11 $183.05 $183.05 $43.25 2,192
2018-08-03 $182.50 $182.50 $181.76 $182.16 $43.04 5,576
2018-08-02 $181.10 $182.14 $181.10 $182.14 $43.04 5,192
2018-08-01 $182.11 $182.11 $179.90 $180.84 $42.73 20,552
2018-07-31 $180.53 $181.80 $180.53 $181.79 $42.96 7,992
2018-07-30 $180.44 $180.44 $179.35 $179.35 $42.38 7,348
2018-07-27 $182.17 $182.17 $180.01 $180.25 $42.59 7,832
2018-07-26 $181.92 $183.13 $181.92 $182.44 $43.11 11,476
2018-07-25 $180.18 $180.59 $180.18 $180.59 $42.67 5,212
2018-07-24 $182.51 $182.51 $180.50 $180.55 $42.66 11,476
2018-07-23 $182.30 $183.02 $182.21 $182.69 $43.17 6,660
2018-07-20 $183.08 $183.48 $182.97 $183.42 $43.34 6,540
2018-07-19 $181.99 $183.43 $181.90 $183.43 $43.34 12,860
2018-07-18 $181.61 $182.71 $181.61 $182.71 $43.17 5,204
2018-07-17 $181.96 $182.51 $181.96 $182.39 $43.10 6,192
2018-07-16 $181.54 $181.63 $181.50 $181.50 $42.89 3,772
2018-07-13 $182.80 $183.72 $182.62 $182.74 $43.18 7,696
2018-07-12 $181.98 $182.72 $181.98 $182.72 $43.18 6,392
2018-07-11 $183.14 $183.14 $182.31 $182.31 $43.08 5,964
2018-07-10 $184.60 $184.60 $183.31 $183.44 $43.35 8,600
2018-07-09 $183.76 $184.07 $183.76 $184.07 $43.49 4,672
2018-07-06 $183.07 $183.40 $182.71 $182.71 $43.17 11,100
2018-07-05 $180.04 $181.16 $179.87 $181.16 $42.81 4,884
2018-07-03 $179.41 $180.44 $179.41 $180.34 $42.61 13,192
2018-07-02 $177.70 $179.22 $177.38 $178.95 $42.28 233,092
2018-06-29 $179.31 $179.81 $178.75 $178.75 $42.24 7,740
2018-06-28 $177.79 $178.99 $177.59 $178.77 $42.24 6,664
2018-06-27 $179.81 $181.35 $179.14 $179.14 $42.33 11,840
2018-06-26 $180.77 $181.42 $180.77 $181.42 $42.87 3,692
2018-06-25 $181.72 $181.72 $180.48 $181.26 $42.70 21,944
2018-06-22 $182.58 $183.82 $182.58 $183.21 $43.16 7,612
2018-06-21 $184.00 $184.64 $183.47 $183.47 $43.22 11,264
2018-06-20 $184.98 $185.03 $184.28 $185.03 $43.59 10,176
2018-06-19 $181.75 $183.56 $181.75 $183.42 $43.21 7,568
2018-06-18 $181.66 $183.67 $181.66 $183.53 $43.23 13,160
2018-06-15 $182.33 $182.69 $182.33 $182.69 $43.04 5,540
2018-06-14 $182.69 $182.80 $182.69 $182.72 $43.04 4,824
2018-06-13 $182.57 $183.62 $182.57 $182.75 $43.05 7,812
2018-06-12 $183.06 $183.64 $183.06 $183.20 $43.16 9,700
2018-06-11 $182.97 $183.40 $182.62 $183.30 $43.18 11,860
2018-06-08 $182.89 $183.39 $182.79 $183.17 $43.15 17,952
2018-06-07 $183.17 $183.20 $182.22 $182.94 $43.09 5,324
2018-06-06 $181.87 $182.73 $181.59 $182.72 $43.04 13,184
2018-06-05 $180.66 $181.36 $180.66 $181.20 $42.68 6,984
2018-06-04 $180.11 $180.73 $179.76 $180.73 $42.57 18,216
2018-06-01 $180.07 $180.07 $179.48 $179.60 $42.31 14,480
2018-05-31 $180.10 $180.10 $178.28 $178.28 $42.00 4,704
2018-05-30 $179.14 $180.36 $179.14 $180.26 $42.46 11,832
2018-05-29 $177.02 $177.04 $176.37 $177.04 $41.70 5,708
2018-05-25 $178.10 $178.43 $177.91 $178.16 $41.97 13,596
2018-05-24 $177.29 $178.37 $177.29 $178.32 $42.01 13,476
2018-05-23 $178.54 $178.61 $178.23 $178.55 $42.06 10,152
2018-05-22 $180.09 $180.34 $178.70 $178.70 $42.10 4,856
2018-05-21 $179.76 $179.81 $179.72 $179.72 $42.34 4,160
2018-05-18 $178.42 $178.52 $178.22 $178.40 $42.03 11,472
2018-05-17 $177.90 $178.76 $177.90 $178.40 $42.03 5,416
2018-05-16 $176.71 $178.31 $176.71 $177.46 $41.80 217,148
2018-05-15 $176.12 $176.38 $175.81 $175.81 $41.41 16,752
2018-05-14 $176.78 $176.78 $176.04 $176.46 $41.57 19,712
2018-05-11 $176.94 $176.94 $176.94 $176.94 $41.68 2,036
2018-05-10 $175.70 $176.76 $175.70 $176.60 $41.60 6,396
2018-05-09 $174.74 $176.14 $174.74 $175.70 $41.39 6,744
2018-05-08 $174.12 $174.14 $173.89 $174.10 $41.01 8,556
2018-05-07 $172.94 $173.81 $172.83 $173.81 $40.94 5,840
2018-05-04 $170.07 $170.64 $170.07 $170.64 $40.20 3,548
2018-05-03 $169.09 $170.65 $169.05 $170.37 $40.13 17,644
2018-05-02 $171.35 $171.66 $171.02 $171.02 $40.29 3,056
2018-05-01 $170.25 $171.33 $169.17 $171.33 $40.36 16,336
2018-04-30 $172.96 $172.96 $170.59 $170.59 $40.19 2,756
2018-04-27 $172.20 $172.23 $171.08 $171.93 $40.50 11,720
2018-04-26 $171.90 $172.45 $171.25 $171.84 $40.48 9,172
2018-04-25 $170.16 $171.67 $170.16 $171.05 $40.29 10,136
2018-04-24 $172.73 $172.79 $170.60 $171.00 $40.28 5,616
2018-04-23 $171.37 $172.05 $171.37 $171.62 $40.43 9,716
2018-04-20 $171.77 $172.68 $171.56 $171.56 $40.41 9,536
2018-04-19 $173.36 $173.36 $172.82 $173.03 $40.76 7,712
2018-04-18 $173.10 $174.53 $173.10 $174.40 $41.08 3,860
2018-04-17 $173.85 $173.85 $172.92 $173.11 $40.78 4,968
2018-04-16 $171.62 $172.86 $171.62 $172.52 $40.64 8,248
2018-04-13 $171.16 $171.52 $170.29 $170.29 $40.11 5,120
2018-04-12 $171.58 $171.72 $171.26 $171.72 $40.45 7,300
2018-04-11 $170.32 $170.74 $170.32 $170.74 $40.22 5,236
2018-04-10 $169.33 $171.03 $169.33 $170.74 $40.22 14,428
2018-04-09 $168.83 $169.84 $167.93 $168.06 $39.59 36,288
2018-04-06 $168.68 $170.08 $166.77 $166.77 $39.29 10,996
2018-04-05 $170.50 $170.66 $170.02 $170.18 $40.09 9,248
2018-04-04 $165.51 $168.17 $165.51 $168.17 $39.62 57,396
2018-04-03 $165.91 $167.26 $165.91 $167.26 $39.40 6,140
2018-04-02 $167.89 $167.89 $163.84 $165.10 $38.89 10,456
2018-03-29 $168.02 $168.93 $168.02 $168.79 $39.76 6,004
2018-03-28 $166.53 $167.09 $166.45 $167.09 $39.36 7,344
2018-03-27 $168.94 $168.94 $167.53 $167.98 $39.57 8,220
2018-03-26 $168.04 $168.04 $166.57 $166.78 $39.29 3,868
2018-03-23 $169.85 $169.85 $167.37 $168.04 $39.58 7,976
2018-03-22 $170.96 $172.34 $170.58 $170.65 $40.20 7,936
2018-03-21 $174.16 $174.77 $173.70 $173.70 $40.81 5,880
2018-03-20 $173.29 $173.29 $172.74 $172.85 $40.61 4,680
2018-03-19 $173.28 $173.32 $172.57 $172.70 $40.57 9,548
2018-03-16 $175.27 $175.27 $174.97 $175.15 $41.15 6,112
2018-03-15 $174.96 $174.96 $173.85 $174.31 $40.95 7,364
2018-03-14 $176.01 $176.01 $174.95 $174.95 $41.10 13,840
2018-03-13 $177.66 $177.66 $176.21 $176.24 $41.40 8,620
2018-03-12 $177.40 $177.40 $176.72 $177.20 $41.63 5,564
2018-03-09 $174.82 $176.67 $174.82 $176.66 $41.50 9,360
2018-03-08 $175.00 $175.00 $173.24 $174.12 $40.90 9,980
2018-03-07 $171.67 $173.68 $171.67 $173.68 $40.80 1,888
2018-03-06 $173.00 $173.49 $171.27 $173.47 $40.75 8,304
2018-03-05 $169.70 $171.95 $169.42 $171.95 $40.39 8,576
2018-03-02 $166.32 $170.43 $166.32 $170.43 $40.04 8,660
2018-03-01 $169.19 $169.83 $167.43 $168.43 $39.57 12,564
2018-02-28 $171.26 $171.55 $168.48 $168.48 $39.58 16,556
2018-02-27 $172.53 $172.53 $171.19 $171.19 $40.22 4,892
2018-02-26 $173.42 $173.42 $172.67 $172.67 $40.56 4,984
2018-02-23 $171.64 $171.83 $171.59 $171.83 $40.37 7,904
2018-02-22 $171.56 $172.47 $171.44 $171.48 $40.28 6,656
2018-02-21 $171.39 $172.98 $171.08 $171.14 $40.20 12,440
2018-02-20 $172.13 $172.68 $170.81 $171.18 $40.21 29,760
2018-02-16 $171.44 $173.67 $171.44 $173.05 $40.65 11,552
2018-02-15 $171.77 $171.77 $170.49 $171.74 $40.35 9,476
2018-02-14 $166.55 $170.69 $166.55 $170.41 $40.03 8,732
2018-02-13 $167.18 $168.57 $167.18 $168.46 $39.57 19,832
2018-02-12 $167.18 $169.15 $166.27 $168.85 $39.67 11,552
2018-02-09 $166.21 $167.10 $163.07 $165.90 $38.97 13,360
2018-02-08 $170.22 $170.22 $166.12 $166.12 $39.03 29,340
2018-02-07 $170.12 $170.74 $169.88 $170.17 $39.98 16,056
2018-02-06 $165.20 $170.56 $163.78 $169.61 $39.85 18,048
2018-02-05 $173.35 $174.45 $168.67 $168.67 $39.62 71,200
2018-02-02 $176.23 $176.36 $174.96 $175.01 $41.11 25,156
2018-02-01 $176.22 $177.92 $176.22 $177.83 $41.78 31,852
2018-01-31 $178.10 $178.25 $177.41 $177.41 $41.68 20,072
2018-01-30 $177.70 $178.60 $177.70 $178.06 $41.83 56,988
2018-01-29 $181.22 $181.22 $179.72 $179.73 $42.22 11,812
2018-01-26 $180.35 $181.18 $180.14 $181.18 $42.56 11,944
2018-01-25 $182.03 $182.03 $179.74 $180.04 $42.30 12,736
2018-01-24 $182.30 $182.30 $180.27 $180.75 $42.46 19,064
2018-01-23 $181.52 $181.52 $180.56 $181.40 $42.61 6,060
2018-01-22 $179.69 $180.80 $179.69 $180.79 $42.47 36,400
2018-01-19 $178.04 $179.52 $178.04 $179.42 $42.15 10,352
2018-01-18 $179.34 $179.34 $178.37 $178.87 $42.02 9,624
2018-01-17 $179.46 $180.00 $178.74 $180.00 $42.29 15,192
2018-01-16 $180.77 $181.57 $178.38 $178.52 $41.94 32,340
2018-01-12 $180.66 $180.67 $179.93 $180.12 $42.31 17,232
2018-01-11 $177.80 $179.86 $177.80 $179.86 $42.25 9,608
2018-01-10 $177.44 $177.44 $176.28 $176.74 $41.52 12,348
2018-01-09 $178.44 $178.44 $177.02 $177.02 $41.59 60,544
2018-01-08 $175.51 $176.94 $175.51 $176.94 $41.57 7,336
2018-01-05 $175.51 $176.57 $175.36 $175.93 $41.33 19,528
2018-01-04 $175.90 $175.98 $175.43 $175.53 $41.24 88,336
2018-01-03 $175.13 $175.48 $174.69 $175.14 $41.14 12,716
2018-01-02 $174.20 $175.39 $174.20 $175.01 $41.11 122,532
2017-12-29 $175.15 $175.20 $174.13 $174.15 $40.91 18,576
2017-12-28 $174.37 $174.95 $174.37 $174.87 $41.08 7,388
2017-12-27 $175.09 $175.20 $174.52 $174.56 $41.01 10,464
2017-12-26 $174.70 $174.76 $174.49 $174.49 $40.99 8,612
2017-12-22 $174.07 $174.44 $173.95 $174.32 $40.95 18,136
2017-12-21 $173.70 $174.63 $173.70 $174.37 $40.96 7,876
2017-12-20 $173.56 $173.82 $173.31 $173.69 $40.80 6,920
2017-12-19 $174.55 $174.68 $173.17 $173.20 $40.69 13,448
2017-12-18 $174.83 $174.85 $174.58 $174.70 $40.89 6,768
2017-12-15 $172.43 $173.45 $172.43 $172.76 $40.44 7,352
2017-12-14 $172.25 $172.25 $169.91 $170.32 $39.87 15,392
2017-12-13 $172.01 $172.63 $172.01 $172.23 $40.31 3,872
2017-12-12 $172.25 $172.25 $172.10 $172.10 $40.28 4,136
2017-12-11 $172.55 $172.55 $171.68 $171.88 $40.23 7,300
2017-12-08 $172.01 $172.04 $172.01 $172.04 $40.27 2,572
2017-12-07 $171.45 $171.75 $171.30 $171.58 $40.16 5,024
2017-12-06 $171.47 $171.47 $170.83 $170.83 $39.99 15,476
2017-12-05 $174.10 $174.12 $171.67 $171.67 $40.18 28,140
2017-12-04 $175.00 $175.00 $174.46 $174.46 $40.84 7,036
2017-12-01 $172.20 $172.26 $171.96 $171.96 $40.25 3,900
2017-11-30 $173.97 $174.17 $173.40 $173.66 $40.65 9,896
2017-11-29 $173.30 $173.30 $173.14 $173.16 $40.53 7,192
2017-11-28 $169.91 $171.71 $169.85 $171.56 $40.16 11,452
2017-11-27 $169.15 $169.45 $169.15 $169.38 $39.65 11,176
2017-11-24 $169.36 $169.36 $169.30 $169.30 $39.63 1,724
2017-11-22 $169.58 $170.16 $169.52 $169.54 $39.68 5,704
2017-11-21 $168.50 $169.24 $168.50 $169.20 $39.60 10,444
2017-11-20 $166.90 $167.92 $166.90 $167.92 $39.30 20,660
2017-11-17 $165.96 $167.10 $165.96 $166.92 $39.07 12,556
2017-11-16 $165.13 $166.60 $165.13 $166.42 $38.95 12,988
2017-11-15 $164.38 $164.60 $164.29 $164.29 $38.46 7,224
2017-11-14 $164.67 $164.88 $164.54 $164.75 $38.56 29,852
2017-11-13 $164.74 $165.06 $164.74 $165.06 $38.64 22,172
2017-11-10 $164.78 $164.78 $164.77 $164.77 $38.57 2,720
2017-11-09 $164.54 $165.07 $164.18 $164.43 $38.49 10,176
2017-11-08 $164.49 $165.48 $164.49 $165.40 $38.72 4,656
2017-11-07 $164.97 $164.97 $164.89 $164.89 $38.60 2,836
2017-11-06 $165.92 $165.96 $165.85 $165.96 $38.85 3,676
2017-11-03 $165.78 $165.78 $165.58 $165.63 $38.77 7,652
2017-11-02 $165.76 $165.98 $165.46 $165.46 $38.73 8,028
2017-11-01 $167.03 $167.03 $165.57 $166.11 $38.88 10,428
2017-10-31 $165.92 $166.87 $165.92 $166.87 $39.06 10,248
2017-10-30 $166.93 $166.96 $165.30 $165.32 $38.70 24,956
2017-10-27 $167.03 $167.64 $166.58 $167.59 $39.23 5,172
2017-10-26 $167.13 $167.27 $167.08 $167.08 $39.11 18,544
2017-10-25 $167.07 $167.07 $165.92 $166.51 $38.97 7,272
2017-10-24 $168.07 $168.07 $167.44 $167.78 $39.27 6,048
2017-10-23 $168.65 $168.65 $167.23 $167.25 $39.15 14,564
2017-10-20 $168.33 $168.78 $168.19 $168.54 $39.45 46,356
2017-10-19 $166.78 $167.53 $166.58 $167.48 $39.20 13,724
2017-10-18 $167.58 $167.85 $167.58 $167.70 $39.25 5,952
2017-10-17 $167.25 $167.90 $166.80 $166.80 $39.04 14,016
2017-10-16 $167.68 $167.71 $167.47 $167.47 $39.20 5,076
2017-10-13 $168.20 $168.20 $167.82 $168.12 $39.35 8,796
2017-10-12 $167.33 $168.13 $167.33 $167.99 $39.32 4,736
2017-10-11 $168.04 $168.25 $167.89 $167.98 $39.32 24,120
2017-10-10 $168.44 $168.44 $167.87 $167.93 $39.31 4,380
2017-10-09 $168.14 $168.17 $168.02 $168.09 $39.34 4,840
2017-10-06 $168.43 $168.48 $168.01 $168.26 $39.38 6,384
2017-10-05 $167.96 $167.96 $167.96 $167.96 $39.32 2,192
2017-10-04 $168.56 $168.56 $167.91 $167.96 $39.32 8,036
2017-10-03 $167.87 $168.55 $167.80 $168.55 $39.45 9,156
2017-10-02 $167.00 $168.31 $167.00 $168.31 $39.40 95,228
2017-09-29 $166.27 $166.77 $166.27 $166.72 $39.02 6,088
2017-09-28 $165.17 $166.43 $165.17 $166.34 $38.93 6,176
2017-09-27 $164.10 $166.29 $163.77 $166.02 $38.86 70,884
2017-09-26 $163.44 $164.01 $163.26 $163.95 $38.38 9,316
2017-09-25 $163.73 $163.73 $163.04 $163.51 $38.14 4,592
2017-09-22 $162.53 $163.37 $162.53 $163.22 $38.07 28,100
2017-09-21 $162.49 $162.77 $162.49 $162.64 $37.94 9,264
2017-09-20 $162.36 $162.36 $162.34 $162.35 $37.87 3,352
2017-09-19 $161.41 $161.67 $161.38 $161.64 $37.70 4,372
2017-09-18 $160.95 $161.96 $160.95 $161.61 $37.70 12,804
2017-09-15 $160.63 $160.88 $160.59 $160.88 $37.53 3,760
2017-09-14 $160.39 $160.39 $160.17 $160.34 $37.40 5,556
2017-09-13 $160.01 $160.60 $160.01 $160.60 $37.46 3,556
2017-09-12 $159.57 $160.24 $159.57 $160.23 $37.38 11,688
2017-09-11 $158.76 $159.10 $158.76 $159.10 $37.11 4,020
2017-09-08 $156.73 $157.67 $156.73 $157.63 $36.77 8,380
2017-09-07 $158.46 $158.46 $156.99 $157.09 $36.64 17,136
2017-09-06 $158.37 $158.37 $158.06 $158.06 $36.87 6,396
2017-09-05 $158.79 $158.79 $157.49 $157.75 $36.80 7,208
2017-09-01 $159.36 $159.54 $159.36 $159.54 $37.22 5,208
2017-08-31 $158.18 $158.70 $157.91 $158.55 $36.98 15,196
2017-08-30 $156.87 $157.45 $156.87 $157.45 $36.73 6,816
2017-08-29 $155.73 $156.74 $155.73 $156.70 $36.55 11,172
2017-08-28 $156.83 $156.83 $156.17 $156.17 $36.43 4,292
2017-08-25 $156.43 $157.00 $156.43 $157.00 $36.62 6,244
2017-08-24 $156.63 $156.63 $156.17 $156.34 $36.47 3,940
2017-08-23 $155.85 $156.27 $155.85 $156.20 $36.44 5,496
2017-08-22 $155.43 $155.98 $155.43 $155.94 $36.38 51,092
2017-08-21 $154.40 $154.78 $154.40 $154.68 $36.08 9,888
2017-08-18 $154.77 $154.84 $153.97 $154.83 $36.12 11,492
2017-08-17 $157.05 $157.05 $154.74 $154.74 $36.10 4,308
2017-08-16 $157.57 $157.98 $157.57 $157.98 $36.85 2,932
2017-08-15 $157.35 $157.35 $157.35 $157.35 $36.70 3,404
2017-08-14 $157.02 $158.30 $157.02 $158.30 $36.93 4,276
2017-08-11 $156.19 $156.77 $156.17 $156.55 $36.52 7,348
2017-08-10 $157.55 $157.55 $156.60 $156.69 $36.55 10,776
2017-08-09 $159.43 $159.43 $158.41 $158.52 $36.98 26,516
2017-08-08 $160.16 $160.99 $160.01 $160.22 $37.37 44,412
2017-08-07 $161.09 $161.09 $160.31 $160.80 $37.51 5,316
2017-08-04 $160.16 $160.61 $160.16 $160.58 $37.46 7,716
2017-08-03 $160.62 $160.62 $159.98 $160.01 $37.33 14,808
2017-08-02 $161.88 $161.90 $160.29 $160.88 $37.53 10,780
2017-08-01 $162.25 $162.30 $162.25 $162.30 $37.86 6,708
2017-07-31 $161.63 $162.14 $161.63 $161.90 $37.77 16,232
2017-07-28 $161.93 $161.93 $161.93 $161.93 $37.77 3,588
2017-07-27 $162.73 $162.80 $162.04 $162.04 $37.80 7,048
2017-07-26 $162.98 $162.98 $162.78 $162.78 $37.97 4,412
2017-07-25 $163.46 $164.16 $163.46 $164.01 $38.26 6,368
2017-07-24 $161.92 $162.43 $161.92 $162.43 $37.89 4,692
2017-07-21 $162.57 $162.57 $162.53 $162.53 $37.91 3,236
2017-07-20 $163.29 $163.57 $163.17 $163.43 $38.12 7,636
2017-07-19 $162.34 $163.27 $162.17 $163.27 $38.09 13,232
2017-07-18 $161.77 $161.77 $161.16 $161.67 $37.71 19,936
2017-07-17 $161.78 $162.35 $161.73 $162.04 $37.80 4,340
2017-07-14 $161.35 $161.91 $161.26 $161.91 $37.77 6,888
2017-07-13 $160.96 $161.30 $160.76 $161.30 $37.63 6,160
2017-07-12 $162.11 $162.11 $161.02 $161.07 $37.57 14,700
2017-07-11 $160.34 $160.34 $160.00 $160.24 $37.38 3,304
2017-07-10 $159.92 $160.93 $159.92 $160.37 $37.41 7,824
2017-07-07 $159.58 $161.06 $159.58 $161.06 $37.57 4,956
2017-07-06 $160.74 $160.74 $160.18 $160.18 $37.36 3,300
2017-07-05 $161.21 $161.75 $160.97 $161.75 $37.73 8,148
2017-07-03 $161.82 $162.81 $161.82 $162.81 $37.98 5,796
2017-06-30 $161.29 $161.55 $161.08 $161.55 $37.68 10,652
2017-06-29 $162.39 $162.39 $161.01 $161.01 $37.56 5,108
2017-06-28 $161.76 $161.87 $161.75 $161.78 $37.74 9,272
2017-06-27 $160.73 $160.97 $160.03 $160.03 $37.33 5,968
2017-06-26 $161.06 $161.55 $161.06 $161.55 $37.57 4,812
2017-06-23 $160.74 $160.85 $160.62 $160.76 $37.38 7,468
2017-06-22 $159.06 $160.33 $159.06 $160.33 $37.28 9,028
2017-06-21 $161.03 $161.03 $159.35 $159.55 $37.10 8,528
2017-06-20 $160.70 $160.70 $160.33 $160.36 $37.29 38,748
2017-06-19 $161.84 $162.37 $161.84 $161.92 $37.65 12,276
2017-06-16 $161.03 $161.26 $160.70 $161.26 $37.50 22,884
2017-06-15 $161.25 $161.87 $161.03 $161.85 $37.64 22,176
2017-06-14 $163.62 $163.62 $162.20 $162.85 $37.87 101,320
2017-06-13 $163.60 $163.94 $163.51 $163.71 $38.07 7,128
2017-06-12 $163.39 $163.44 $162.95 $163.22 $37.96 7,792
2017-06-09 $163.85 $163.85 $163.30 $163.39 $38.00 6,688
2017-06-08 $160.89 $162.03 $160.89 $161.60 $37.58 63,528
2017-06-07 $159.49 $159.61 $159.49 $159.61 $37.12 3,280
2017-06-06 $159.53 $159.54 $159.09 $159.39 $37.07 5,392
2017-06-05 $161.65 $161.65 $160.19 $160.19 $37.25 8,088
2017-06-02 $161.03 $161.96 $161.03 $161.15 $37.48 29,276
2017-06-01 $159.25 $160.40 $159.25 $160.40 $37.30 23,316
2017-05-31 $155.78 $157.32 $155.78 $157.32 $36.58 6,452
2017-05-30 $158.07 $158.07 $157.84 $157.84 $36.70 3,460
2017-05-26 $158.37 $158.65 $158.35 $158.64 $36.89 11,732
2017-05-25 $158.80 $159.03 $158.80 $159.03 $36.98 4,492
2017-05-24 $159.28 $159.28 $158.50 $158.50 $36.86 5,132
2017-05-23 $158.91 $159.21 $158.24 $158.96 $36.97 12,772
2017-05-22 $158.00 $158.68 $158.00 $158.68 $36.90 5,044
2017-05-19 $157.66 $158.07 $157.66 $157.78 $36.69 5,508
2017-05-18 $155.53 $156.99 $155.53 $156.96 $36.50 13,792
2017-05-17 $158.28 $158.28 $156.37 $156.96 $36.50 10,908
2017-05-16 $160.86 $160.86 $159.62 $159.79 $37.16 4,620
2017-05-15 $160.33 $160.68 $160.10 $160.10 $37.23 8,080
2017-05-12 $159.62 $159.62 $158.68 $158.94 $36.96 5,516
2017-05-11 $160.19 $160.21 $160.02 $160.21 $37.26 8,184
2017-05-10 $160.88 $161.01 $160.47 $161.01 $37.44 4,900
2017-05-09 $160.35 $160.35 $159.76 $159.92 $37.19 6,948
2017-05-08 $160.84 $160.84 $160.05 $160.24 $37.26 9,872
2017-05-05 $160.60 $160.92 $160.25 $160.92 $37.42 7,592
2017-05-04 $160.17 $160.38 $159.81 $160.14 $37.24 7,784
2017-05-03 $160.57 $160.59 $160.18 $160.41 $37.30 10,564
2017-05-02 $161.47 $161.47 $161.16 $161.22 $37.49 6,720
2017-05-01 $160.76 $162.00 $160.76 $161.51 $37.56 6,324
2017-04-28 $161.53 $161.53 $161.10 $161.10 $37.46 10,412
2017-04-27 $163.79 $163.79 $162.15 $162.64 $37.82 11,920
2017-04-26 $161.83 $163.43 $161.83 $163.05 $37.92 12,696
2017-04-25 $161.70 $162.70 $161.70 $162.60 $37.81 9,500
2017-04-24 $160.90 $161.20 $160.78 $160.99 $37.44 31,028
2017-04-21 $159.01 $159.42 $158.60 $159.07 $36.99 25,416
2017-04-20 $159.30 $159.39 $159.00 $159.34 $37.05 8,500
2017-04-19 $158.34 $158.34 $157.90 $158.00 $36.74 8,076
2017-04-18 $155.98 $157.10 $155.98 $157.04 $36.52 18,476
2017-04-17 $155.67 $156.79 $155.67 $156.79 $36.46 5,516
2017-04-13 $156.79 $156.79 $155.77 $155.77 $36.22 6,828
2017-04-12 $158.42 $158.42 $156.70 $156.70 $36.44 30,624
2017-04-11 $157.26 $158.30 $157.12 $158.26 $36.80 20,036
2017-04-10 $156.85 $158.27 $156.85 $157.62 $36.65 9,944
2017-04-07 $156.43 $157.53 $156.43 $157.19 $36.55 10,872
2017-04-06 $156.04 $157.22 $156.04 $157.22 $36.56 11,980
2017-04-05 $158.08 $158.08 $155.59 $155.62 $36.19 197,176
2017-04-04 $157.38 $157.62 $156.95 $156.97 $36.50 10,360
2017-04-03 $158.15 $158.21 $157.10 $157.46 $36.62 163,048
2017-03-31 $158.77 $159.56 $158.77 $159.56 $37.11 5,744
2017-03-30 $158.28 $159.06 $158.28 $159.06 $36.99 14,184
2017-03-29 $157.27 $158.04 $157.27 $157.94 $36.73 12,212
2017-03-28 $155.31 $157.56 $155.31 $157.46 $36.62 17,052
2017-03-27 $154.14 $155.91 $154.14 $155.51 $36.16 12,976
2017-03-24 $156.71 $157.01 $156.09 $156.09 $36.30 9,400
2017-03-23 $156.95 $157.09 $156.41 $156.41 $36.26 16,308
2017-03-22 $155.45 $155.45 $154.03 $155.21 $35.99 12,924
2017-03-21 $157.38 $157.38 $155.32 $155.32 $36.01 8,300
2017-03-20 $159.58 $159.58 $159.14 $159.31 $36.94 7,336
2017-03-17 $159.25 $160.00 $159.25 $160.00 $37.10 10,888
2017-03-16 $160.39 $160.42 $159.43 $159.75 $37.04 39,040
2017-03-15 $158.00 $159.92 $158.00 $159.74 $37.04 36,632
2017-03-14 $156.95 $157.24 $156.88 $157.12 $36.43 51,944
2017-03-13 $157.23 $158.55 $157.23 $158.05 $36.65 9,888
2017-03-10 $158.29 $158.29 $157.08 $157.49 $36.51 7,388
2017-03-09 $158.33 $158.33 $156.88 $157.24 $36.46 20,036
2017-03-08 $159.25 $159.25 $158.12 $158.12 $36.66 15,144
2017-03-07 $160.33 $160.33 $158.69 $158.70 $36.80 41,716
2017-03-06 $159.22 $159.99 $159.07 $159.99 $37.09 8,876
2017-03-03 $160.59 $160.87 $160.22 $160.87 $37.30 9,744
2017-03-02 $162.10 $162.15 $161.43 $161.43 $37.43 6,268
2017-03-01 $162.60 $162.98 $162.35 $162.67 $37.72 28,992
2017-02-28 $162.59 $162.59 $160.01 $160.01 $37.10 12,940
2017-02-27 $160.62 $162.28 $160.62 $162.27 $37.62 8,696
2017-02-24 $160.42 $161.11 $160.42 $161.11 $37.35 22,256
2017-02-23 $162.95 $162.95 $160.42 $161.01 $37.33 10,616
2017-02-22 $162.15 $162.36 $162.07 $162.20 $37.61 8,508
2017-02-21 $161.63 $162.83 $161.63 $162.76 $37.74 19,904
2017-02-17 $160.70 $161.17 $160.68 $161.12 $37.36 7,836
2017-02-16 $161.77 $161.77 $161.02 $161.52 $37.45 14,364
2017-02-15 $160.94 $161.93 $160.84 $161.84 $37.52 11,820
2017-02-14 $160.45 $161.06 $160.45 $161.06 $37.34 13,744
2017-02-13 $161.39 $161.39 $160.56 $160.69 $37.26 16,064
2017-02-10 $159.49 $160.11 $159.49 $159.96 $37.09 33,880
2017-02-09 $158.86 $158.94 $158.67 $158.74 $36.80 23,424
2017-02-08 $156.43 $157.05 $155.94 $156.88 $36.37 27,092
2017-02-07 $158.34 $158.56 $157.21 $157.29 $36.47 9,956
2017-02-06 $158.36 $158.63 $157.69 $157.97 $36.63 5,236
2017-02-03 $158.75 $158.95 $158.20 $158.92 $36.85 17,168
2017-02-02 $157.94 $157.94 $156.31 $156.35 $36.25 18,080
2017-02-01 $158.00 $158.51 $156.42 $156.95 $36.39 21,448
2017-01-31 $156.85 $157.10 $155.67 $156.95 $36.39 22,212
2017-01-30 $158.30 $158.30 $154.88 $156.10 $36.19 48,476
2017-01-27 $159.55 $159.55 $157.66 $157.94 $36.62 113,560
2017-01-26 $159.63 $159.63 $158.76 $158.97 $36.86 22,880
2017-01-25 $159.99 $159.99 $158.96 $159.34 $36.94 22,188
2017-01-24 $156.49 $158.10 $156.28 $157.77 $36.58 21,028
2017-01-23 $155.26 $155.54 $154.88 $155.54 $36.06 12,256
2017-01-20 $157.80 $157.80 $155.82 $155.85 $36.13 15,348
2017-01-19 $156.08 $156.08 $154.92 $155.24 $35.99 13,244
2017-01-18 $158.40 $158.40 $155.92 $156.43 $36.27 17,544
2017-01-17 $159.27 $159.27 $155.82 $155.88 $36.14 22,468
2017-01-13 $159.11 $159.11 $157.25 $157.62 $36.54 27,688
2017-01-12 $157.61 $157.61 $154.97 $156.49 $36.28 21,120
2017-01-11 $158.30 $158.30 $157.07 $157.46 $36.51 9,884
2017-01-10 $158.31 $158.31 $156.38 $157.39 $36.49 78,740
2017-01-09 $156.79 $156.79 $155.75 $155.85 $36.13 40,388
2017-01-06 $157.76 $157.76 $157.09 $157.35 $36.48 25,348
2017-01-05 $158.86 $158.86 $156.95 $157.65 $36.55 30,548
2017-01-04 $157.08 $159.50 $157.08 $159.34 $36.94 18,780
2017-01-03 $159.20 $159.20 $155.77 $156.53 $36.29 60,804
2016-12-30 $157.20 $157.20 $156.18 $156.22 $36.22 11,680
2016-12-29 $157.36 $157.36 $156.16 $156.79 $36.35 29,296
2016-12-28 $158.69 $158.69 $156.40 $156.50 $36.29 16,792
2016-12-27 $157.97 $158.50 $157.97 $158.27 $36.70 23,816
2016-12-23 $157.30 $157.68 $157.14 $157.68 $36.56 26,320
2016-12-22 $158.44 $158.44 $156.66 $156.98 $36.40 9,612
2016-12-21 $159.61 $159.61 $158.60 $158.73 $36.80 14,036
2016-12-20 $158.82 $159.95 $158.82 $159.89 $36.88 15,096
2016-12-19 $158.95 $158.95 $158.33 $158.70 $36.60 22,444
2016-12-16 $158.74 $158.95 $157.71 $157.71 $36.37 14,568
2016-12-15 $157.18 $158.81 $157.00 $157.82 $36.40 13,008
2016-12-14 $158.51 $158.72 $157.43 $157.45 $36.31 17,344
2016-12-13 $159.23 $159.98 $158.08 $159.01 $36.67 22,476
2016-12-12 $160.02 $160.06 $158.69 $158.69 $36.60 9,488
2016-12-09 $161.03 $161.30 $160.47 $160.75 $37.08 13,432
2016-12-08 $158.65 $160.98 $158.65 $160.65 $37.05 9,756
2016-12-07 $156.44 $158.87 $156.44 $158.56 $36.57 33,832
2016-12-06 $155.97 $156.98 $155.06 $156.76 $36.15 38,700
2016-12-05 $154.97 $155.53 $154.49 $155.39 $35.84 9,664
2016-12-02 $152.98 $153.84 $152.96 $153.15 $35.32 21,820
2016-12-01 $153.70 $154.27 $152.58 $153.16 $35.32 162,140
2016-11-30 $154.53 $154.64 $153.38 $153.70 $35.45 8,108
2016-11-29 $154.44 $154.67 $153.95 $154.00 $35.52 9,748
2016-11-28 $155.35 $155.35 $153.83 $153.83 $35.48 6,112
2016-11-25 $155.35 $155.35 $155.15 $155.15 $35.78 2,344
2016-11-23 $153.55 $155.02 $153.55 $155.02 $35.75 12,428
2016-11-22 $153.10 $154.29 $153.02 $154.27 $35.58 18,944
2016-11-21 $153.01 $153.12 $151.74 $152.51 $35.17 34,056
2016-11-18 $151.61 $151.97 $151.61 $151.97 $35.05 4,212
2016-11-17 $151.30 $151.41 $150.97 $151.33 $34.90 13,776
2016-11-16 $150.21 $150.60 $150.11 $150.59 $34.73 14,628
2016-11-15 $149.54 $150.76 $149.54 $150.76 $34.77 10,288
2016-11-14 $150.34 $150.34 $149.81 $150.07 $34.61 13,352
2016-11-11 $145.63 $147.74 $145.63 $147.11 $33.93 14,060
2016-11-10 $146.60 $146.60 $144.37 $144.90 $33.42 18,000
2016-11-09 $139.82 $143.74 $139.64 $143.30 $33.05 28,692
2016-11-08 $139.01 $140.56 $139.01 $140.39 $32.38 5,748
2016-11-07 $138.97 $139.92 $138.97 $139.64 $32.21 30,188
2016-11-04 $136.46 $137.66 $136.46 $136.52 $31.49 24,896
2016-11-03 $136.37 $136.59 $136.37 $136.56 $31.50 14,580
2016-11-02 $137.30 $137.39 $136.51 $136.68 $31.52 12,528
2016-11-01 $139.30 $139.41 $137.61 $137.93 $31.81 20,364
2016-10-31 $139.19 $139.85 $139.19 $139.80 $32.24 16,492
2016-10-28 $139.26 $139.80 $139.14 $139.14 $32.09 31,788
2016-10-27 $141.05 $141.05 $138.99 $138.99 $32.06 7,296
2016-10-26 $140.79 $141.25 $140.68 $140.68 $32.45 5,120
2016-10-25 $141.20 $141.69 $141.16 $141.49 $32.63 8,232
2016-10-24 $142.47 $142.65 $141.92 $142.31 $32.82 6,700
2016-10-21 $140.44 $140.44 $140.44 $140.44 $32.39 1,840
2016-10-20 $142.07 $142.07 $142.07 $142.07 $32.77 2,320
2016-10-19 $142.57 $142.57 $142.34 $142.34 $32.83 6,576
2016-10-18 $141.40 $141.72 $141.40 $141.62 $32.66 7,036
2016-10-17 $141.38 $141.51 $140.75 $140.75 $32.46 8,968
2016-10-14 $141.87 $142.37 $141.05 $141.15 $32.55 65,428
2016-10-13 $140.70 $141.75 $140.70 $141.75 $32.69 4,388
2016-10-12 $142.00 $142.52 $142.00 $142.38 $32.84 10,252
2016-10-11 $143.11 $143.11 $141.26 $141.87 $32.72 11,364
2016-10-10 $144.74 $144.74 $144.41 $144.48 $33.32 6,256
2016-10-07 $143.67 $143.74 $142.36 $143.16 $33.02 14,352
2016-10-06 $143.65 $144.27 $143.18 $144.27 $33.27 10,584
2016-10-05 $144.65 $144.77 $144.22 $144.66 $33.36 7,732
2016-10-04 $144.54 $144.70 $143.15 $143.15 $33.02 8,092
2016-10-03 $144.28 $144.65 $143.84 $144.04 $33.22 34,876
2016-09-30 $144.01 $145.18 $143.78 $144.73 $33.38 15,884
2016-09-29 $145.01 $145.27 $144.24 $144.24 $33.27 13,332
2016-09-28 $144.04 $144.04 $144.04 $144.04 $33.22 3,144
2016-09-27 $143.68 $144.42 $143.68 $144.04 $33.22 12,816
2016-09-26 $144.69 $144.69 $144.07 $144.14 $33.24 7,712
2016-09-23 $146.15 $146.15 $145.84 $145.95 $33.54 13,368
2016-09-22 $146.06 $146.40 $146.06 $146.25 $33.61 8,880
2016-09-21 $142.77 $144.61 $142.66 $144.61 $33.24 13,732
2016-09-20 $143.39 $143.39 $142.85 $143.04 $32.87 6,492
2016-09-19 $143.85 $143.85 $143.11 $143.11 $32.89 4,692
2016-09-16 $141.92 $142.35 $141.82 $142.30 $32.70 29,024
2016-09-15 $141.84 $142.62 $141.84 $142.62 $32.78 3,532
2016-09-14 $141.66 $141.66 $141.30 $141.58 $32.54 7,860
2016-09-13 $143.25 $143.25 $141.04 $141.93 $32.62 10,748
2016-09-12 $143.10 $144.53 $143.10 $144.47 $33.20 9,752
2016-09-09 $145.13 $145.19 $142.96 $142.96 $32.86 17,832
2016-09-08 $147.25 $147.53 $147.04 $147.04 $33.79 12,512
2016-09-07 $146.87 $147.64 $146.87 $147.60 $33.92 12,404
2016-09-06 $146.48 $146.83 $146.48 $146.74 $33.73 11,136
2016-09-02 $147.23 $147.23 $146.70 $147.22 $33.84 9,408
2016-09-01 $146.40 $146.40 $144.98 $145.98 $33.55 47,792
2016-08-31 $146.62 $146.62 $145.48 $146.42 $33.65 27,312
2016-08-30 $146.25 $146.67 $146.16 $146.67 $33.71 6,404
2016-08-29 $146.92 $146.92 $146.67 $146.67 $33.71 4,808
2016-08-26 $146.09 $146.59 $144.97 $145.84 $33.52 14,008
2016-08-25 $146.02 $146.38 $146.02 $146.09 $33.58 14,068
2016-08-24 $146.52 $146.52 $145.90 $145.91 $33.53 6,908
2016-08-23 $147.13 $147.21 $146.98 $147.02 $33.79 9,548
2016-08-22 $145.26 $145.91 $145.26 $145.90 $33.53 8,424
2016-08-19 $145.56 $145.83 $145.28 $145.75 $33.50 7,864
2016-08-18 $145.49 $145.49 $144.74 $145.48 $33.44 23,332
2016-08-17 $145.28 $145.28 $144.17 $144.76 $33.27 20,084
2016-08-16 $144.90 $145.40 $144.90 $145.01 $33.33 99,432
2016-08-15 $145.69 $146.17 $145.56 $145.93 $33.54 7,292
2016-08-12 $144.38 $144.49 $144.38 $144.38 $33.18 3,904
2016-08-11 $144.64 $144.95 $144.06 $144.65 $33.24 10,236
2016-08-10 $144.28 $144.28 $144.19 $144.19 $33.14 3,268
2016-08-09 $144.72 $145.11 $144.57 $144.76 $33.27 6,444
2016-08-08 $144.93 $144.93 $144.52 $144.57 $33.23 8,668
2016-08-05 $144.37 $144.83 $144.37 $144.71 $33.26 10,940
2016-08-04 $142.53 $142.91 $142.53 $142.70 $32.80 20,936
2016-08-03 $141.23 $142.70 $141.23 $142.70 $32.80 28,380
2016-08-02 $142.91 $142.91 $141.40 $141.83 $32.60 56,284
2016-08-01 $143.28 $144.25 $143.10 $143.42 $32.96 31,616
2016-07-29 $143.53 $144.42 $142.99 $143.89 $33.07 51,996
2016-07-28 $142.65 $143.51 $142.65 $143.44 $32.97 13,364
2016-07-27 $143.98 $143.98 $142.66 $142.96 $32.86 15,668
2016-07-26 $142.68 $143.20 $142.68 $143.20 $32.91 12,252
2016-07-25 $142.71 $142.90 $142.52 $142.70 $32.80 13,300
2016-07-22 $141.99 $143.19 $141.99 $143.17 $32.91 32,420
2016-07-21 $142.13 $142.52 $141.53 $141.77 $32.58 41,896
2016-07-20 $141.86 $142.78 $141.30 $142.64 $32.78 10,996
2016-07-19 $142.38 $142.38 $141.59 $141.72 $32.57 16,844
2016-07-18 $142.27 $142.51 $141.67 $142.30 $32.70 17,300
2016-07-15 $141.78 $142.17 $141.78 $141.93 $32.62 13,268
2016-07-14 $142.43 $142.43 $141.79 $141.80 $32.59 10,868
2016-07-13 $141.08 $141.19 $140.89 $141.05 $32.42 29,512
2016-07-12 $140.22 $141.78 $140.22 $141.24 $32.46 35,644
2016-07-11 $139.62 $139.83 $139.31 $139.83 $32.14 17,056
2016-07-08 $136.16 $138.20 $136.16 $138.20 $31.76 12,484
2016-07-07 $135.36 $135.81 $134.54 $134.54 $30.92 32,160
2016-07-06 $134.39 $134.74 $133.83 $134.69 $30.95 6,040
2016-07-05 $133.38 $133.45 $133.38 $133.40 $30.66 4,872
2016-07-01 $136.27 $136.76 $135.52 $135.52 $31.15 167,580
2016-06-30 $133.10 $134.83 $133.10 $134.83 $30.99 8,760
2016-06-29 $131.88 $132.94 $131.88 $132.94 $30.55 14,312
2016-06-28 $128.99 $130.06 $128.99 $129.45 $29.75 22,748
2016-06-27 $130.98 $130.98 $127.56 $127.95 $29.41 13,064
2016-06-24 $132.64 $133.84 $132.43 $132.43 $30.44 18,164
2016-06-23 $137.03 $137.70 $136.79 $137.70 $31.65 7,488
2016-06-22 $135.34 $136.37 $135.18 $135.18 $31.07 11,716
2016-06-21 $135.63 $135.64 $134.92 $135.61 $31.17 5,996
2016-06-20 $137.47 $137.53 $136.92 $136.92 $31.31 4,572
2016-06-17 $134.88 $135.69 $134.88 $135.00 $30.87 7,316
2016-06-16 $134.00 $134.87 $133.42 $134.87 $30.84 5,884
2016-06-15 $135.90 $136.18 $135.28 $135.28 $30.93 6,996
2016-06-14 $135.41 $135.60 $134.43 $134.95 $30.86 11,548
2016-06-13 $137.17 $137.22 $136.12 $136.14 $31.13 31,300
2016-06-10 $138.02 $138.02 $136.71 $136.90 $31.30 17,928
2016-06-09 $138.88 $139.21 $138.78 $139.21 $31.83 30,924
2016-06-08 $139.25 $139.87 $139.25 $139.78 $31.96 17,772
2016-06-07 $138.44 $139.32 $138.39 $138.90 $31.76 9,536
2016-06-06 $138.67 $138.91 $138.60 $138.60 $31.69 17,332
2016-06-03 $137.72 $137.72 $137.52 $137.52 $31.44 3,228
2016-06-02 $136.38 $137.99 $136.38 $137.99 $31.55 15,768
2016-06-01 $135.95 $137.24 $135.95 $137.24 $31.38 7,444
2016-05-31 $136.36 $136.73 $136.04 $136.37 $31.18 8,708
2016-05-27 $135.71 $136.12 $135.67 $136.12 $31.13 5,448
2016-05-26 $135.04 $135.17 $134.69 $135.17 $30.91 18,260
2016-05-25 $134.80 $134.95 $134.67 $134.93 $30.85 7,276
2016-05-24 $132.99 $134.41 $132.99 $134.27 $30.70 13,524
2016-05-23 $132.03 $132.52 $132.03 $132.17 $30.22 10,812
2016-05-20 $130.39 $132.00 $130.39 $131.59 $30.09 8,004
2016-05-19 $130.17 $130.73 $129.71 $130.73 $29.89 8,852
2016-05-18 $130.61 $132.19 $130.61 $132.19 $30.23 5,512
2016-05-17 $132.44 $133.18 $131.08 $131.22 $30.01 10,748
2016-05-16 $131.74 $133.50 $131.74 $133.22 $30.46 6,384
2016-05-13 $132.85 $132.85 $131.42 $131.43 $30.05 16,544
2016-05-12 $133.68 $134.12 $132.54 $133.01 $30.41 16,296
2016-05-11 $134.30 $134.36 $133.55 $133.55 $30.54 5,408
2016-05-10 $134.50 $135.35 $134.50 $135.35 $30.95 5,116
2016-05-09 $134.32 $134.32 $134.20 $134.20 $30.69 4,840
2016-05-06 $132.18 $133.61 $132.18 $133.51 $30.53 5,836
2016-05-05 $133.43 $133.70 $132.77 $132.77 $30.36 13,380
2016-05-04 $133.56 $133.56 $133.03 $133.35 $30.49 11,428
2016-05-03 $134.68 $134.68 $133.63 $134.05 $30.65 12,376
2016-05-02 $135.09 $135.71 $134.92 $135.71 $31.03 3,340
2016-04-29 $135.20 $135.20 $133.61 $133.61 $30.55 6,220
2016-04-28 $136.68 $136.78 $135.29 $135.30 $30.94 6,260
2016-04-27 $136.24 $136.62 $136.06 $136.42 $31.19 11,032
2016-04-26 $136.07 $136.16 $135.68 $136.02 $31.10 8,896
2016-04-25 $135.00 $135.00 $134.51 $134.68 $30.80 7,952
2016-04-22 $134.35 $135.51 $134.35 $135.51 $30.99 21,408
2016-04-21 $135.89 $135.96 $134.26 $134.36 $30.72 27,264
2016-04-20 $135.72 $136.12 $135.47 $136.08 $31.12 7,636
2016-04-19 $136.08 $136.16 $135.43 $135.82 $31.06 19,568
2016-04-18 $134.15 $135.15 $134.15 $135.03 $30.88 5,172
2016-04-15 $134.13 $134.13 $134.13 $134.13 $30.67 3,924
2016-04-14 $133.92 $134.48 $133.92 $134.30 $30.71 8,224
2016-04-13 $132.67 $134.25 $132.67 $134.25 $30.70 11,236
2016-04-12 $130.53 $132.05 $130.53 $132.05 $30.20 11,920
2016-04-11 $131.25 $132.00 $130.84 $130.84 $29.92 38,656
2016-04-08 $131.11 $131.11 $130.28 $130.28 $29.79 7,848
2016-04-07 $130.78 $130.78 $129.63 $129.80 $29.68 8,860
2016-04-06 $130.66 $131.61 $130.15 $131.61 $30.10 7,460
2016-04-05 $131.13 $131.29 $130.68 $131.29 $30.02 4,120
2016-04-04 $132.54 $132.54 $132.19 $132.19 $30.23 8,464
2016-04-01 $132.58 $133.18 $132.47 $133.12 $30.44 9,996
2016-03-31 $132.89 $133.17 $132.74 $133.17 $30.45 7,108
2016-03-30 $133.80 $133.80 $133.08 $133.09 $30.43 7,124
2016-03-29 $129.56 $132.78 $129.56 $132.78 $30.36 37,152
2016-03-28 $129.55 $129.96 $128.86 $129.62 $29.64 19,712
2016-03-24 $128.31 $128.71 $127.99 $128.71 $29.43 8,036
2016-03-23 $131.08 $131.08 $129.52 $129.52 $29.62 18,512
2016-03-22 $130.98 $131.81 $130.98 $131.69 $30.01 40,460
2016-03-21 $131.49 $131.87 $131.49 $131.73 $30.02 8,324
2016-03-18 $131.63 $132.45 $131.63 $132.38 $30.17 12,300
2016-03-17 $128.69 $131.58 $128.69 $131.29 $29.92 24,276
2016-03-16 $128.61 $128.85 $128.04 $128.81 $29.36 9,216
2016-03-15 $129.09 $129.09 $128.06 $128.21 $29.22 10,608
2016-03-14 $129.50 $129.89 $129.44 $129.82 $29.59 7,040
2016-03-11 $128.62 $130.10 $128.62 $130.10 $29.65 7,624
2016-03-10 $128.63 $128.80 $126.35 $127.64 $29.09 33,208
2016-03-09 $128.16 $128.16 $127.82 $128.00 $29.17 4,680
2016-03-08 $130.01 $130.01 $128.29 $128.41 $29.26 18,708
2016-03-07 $130.10 $130.10 $129.25 $130.01 $29.63 10,072
2016-03-04 $128.75 $129.79 $128.53 $129.14 $29.43 16,648
2016-03-03 $127.46 $128.66 $127.46 $128.66 $29.32 15,712
2016-03-02 $126.90 $127.18 $126.58 $127.18 $28.98 5,556
2016-03-01 $124.51 $126.01 $124.51 $125.91 $28.69 16,432
2016-02-29 $124.79 $124.81 $123.66 $123.70 $28.19 5,680
2016-02-26 $124.21 $124.45 $124.18 $124.18 $28.30 8,716
2016-02-25 $122.46 $123.80 $122.23 $123.74 $28.20 15,356
2016-02-24 $119.84 $122.18 $119.48 $122.03 $27.81 29,328
2016-02-23 $121.23 $121.45 $121.23 $121.45 $27.68 6,144
2016-02-22 $121.37 $121.80 $121.37 $121.80 $27.76 8,336
2016-02-19 $119.27 $120.32 $118.93 $120.32 $27.42 15,860
2016-02-18 $119.69 $120.19 $119.53 $120.19 $27.39 10,456
2016-02-17 $119.91 $120.71 $119.88 $120.09 $27.37 8,268
2016-02-16 $117.21 $118.64 $117.00 $118.57 $27.02 28,712
2016-02-12 $114.98 $116.01 $114.36 $115.73 $26.37 24,428
2016-02-11 $113.51 $114.32 $112.90 $113.83 $25.94 13,956
2016-02-10 $115.80 $117.60 $115.61 $115.93 $26.42 16,588
2016-02-09 $114.17 $115.93 $114.11 $115.55 $26.33 18,076
2016-02-08 $115.58 $115.87 $114.31 $115.39 $26.30 19,292
2016-02-05 $119.29 $119.47 $117.53 $117.53 $26.78 14,668
2016-02-04 $119.34 $120.63 $119.17 $119.55 $27.24 11,300
2016-02-03 $118.19 $119.12 $116.52 $119.12 $27.15 26,400
2016-02-02 $119.81 $119.81 $117.92 $118.21 $26.94 147,260
2016-02-01 $120.20 $120.67 $120.09 $120.67 $27.50 10,900
2016-01-29 $119.59 $120.02 $119.59 $119.94 $27.33 10,284
2016-01-28 $118.56 $118.71 $117.24 $117.65 $26.81 12,184
2016-01-27 $118.42 $119.10 $117.30 $117.30 $26.73 14,072
2016-01-26 $116.30 $118.50 $116.30 $118.47 $27.00 54,588
2016-01-25 $117.62 $117.65 $115.72 $115.72 $26.37 24,196
2016-01-22 $117.45 $118.03 $117.34 $118.03 $26.90 15,504
2016-01-21 $115.91 $117.38 $115.59 $116.06 $26.45 42,760
2016-01-20 $114.53 $116.68 $111.76 $116.63 $26.58 37,296
2016-01-19 $118.14 $118.14 $115.93 $116.23 $26.49 10,176
2016-01-15 $115.40 $116.32 $114.42 $115.27 $26.27 25,456
2016-01-14 $117.77 $119.26 $116.00 $119.15 $27.15 18,712
2016-01-13 $121.28 $121.28 $117.47 $117.47 $26.77 10,352
2016-01-12 $121.15 $121.15 $119.41 $120.69 $27.50 56,308
2016-01-11 $121.03 $121.03 $119.34 $120.74 $27.52 17,004
2016-01-08 $122.70 $122.70 $121.42 $121.42 $27.67 8,760
2016-01-07 $124.00 $124.09 $122.54 $122.54 $27.93 12,016
2016-01-06 $125.48 $126.44 $125.33 $125.61 $28.63 12,388
2016-01-05 $126.80 $127.27 $126.53 $127.18 $28.98 15,680
2016-01-04 $126.85 $126.85 $125.23 $126.41 $28.81 25,440
2015-12-31 $129.77 $130.11 $128.49 $128.49 $29.28 42,280
2015-12-30 $130.99 $131.00 $130.04 $130.04 $29.64 20,992
2015-12-29 $131.17 $131.26 $130.54 $131.26 $29.91 19,272
2015-12-28 $129.87 $129.91 $128.95 $129.91 $29.60 16,648
2015-12-24 $129.97 $130.97 $129.97 $130.97 $29.85 4,636
2015-12-23 $130.06 $130.94 $129.77 $130.88 $29.68 10,696
2015-12-22 $128.69 $129.12 $128.23 $129.12 $29.28 8,884
2015-12-21 $128.30 $128.56 $127.63 $127.82 $28.98 11,184
2015-12-18 $128.04 $128.44 $127.35 $127.35 $28.88 26,476
2015-12-17 $131.34 $131.34 $129.51 $129.73 $29.42 15,316
2015-12-16 $129.83 $130.84 $129.53 $130.79 $29.66 8,324
2015-12-15 $128.28 $129.27 $128.28 $128.96 $29.24 20,256
2015-12-14 $128.47 $128.95 $127.06 $127.51 $28.91 24,704
2015-12-11 $129.33 $129.61 $128.25 $128.25 $29.08 10,060
2015-12-10 $130.47 $131.54 $130.47 $131.54 $29.83 17,084
2015-12-09 $132.21 $132.21 $130.53 $130.60 $29.61 5,768
2015-12-08 $132.70 $132.70 $131.72 $131.86 $29.90 30,404
2015-12-07 $133.60 $133.62 $132.86 $132.99 $30.16 12,544
2015-12-04 $134.18 $134.84 $133.86 $134.72 $30.55 18,324
2015-12-03 $136.39 $136.42 $133.29 $133.33 $30.23 21,236
2015-12-02 $137.21 $137.21 $135.76 $135.99 $30.84 8,240
2015-12-01 $136.98 $137.44 $136.59 $137.21 $31.11 10,368
2015-11-30 $136.96 $136.96 $136.33 $136.44 $30.94 10,068
2015-11-27 $136.89 $137.26 $136.50 $137.26 $31.12 5,796
2015-11-25 $136.08 $136.51 $135.71 $136.51 $30.95 3,692
2015-11-24 $134.32 $135.78 $134.32 $135.77 $30.79 9,888
2015-11-23 $135.19 $135.19 $134.68 $134.68 $30.54 4,040
2015-11-20 $133.97 $134.77 $133.97 $134.77 $30.56 6,232
2015-11-19 $133.62 $134.13 $133.35 $133.46 $30.26 7,920
2015-11-18 $132.04 $133.98 $132.04 $133.98 $30.38 9,620
2015-11-17 $132.07 $133.22 $131.94 $132.37 $30.01 7,124
2015-11-16 $130.48 $132.10 $130.48 $132.10 $29.95 7,984
2015-11-13 $131.66 $131.73 $130.94 $130.94 $29.69 11,072
2015-11-12 $132.87 $132.87 $131.98 $131.98 $29.93 6,100
2015-11-11 $135.53 $135.53 $134.27 $134.29 $30.45 8,220
2015-11-10 $134.59 $134.66 $134.23 $134.66 $30.54 12,568
2015-11-09 $136.36 $136.36 $134.55 $134.57 $30.51 3,048
2015-11-06 $135.96 $136.41 $135.72 $136.41 $30.93 10,516
2015-11-05 $136.09 $136.20 $135.08 $136.20 $30.88 4,824
2015-11-04 $136.78 $136.91 $135.80 $135.86 $30.81 7,116
2015-11-03 $135.61 $136.82 $135.61 $136.45 $30.94 13,948
2015-11-02 $133.77 $135.89 $133.77 $135.84 $30.80 20,184
2015-10-30 $133.72 $133.97 $133.67 $133.86 $30.35 22,404
2015-10-29 $134.51 $134.92 $133.87 $134.00 $30.39 12,968
2015-10-28 $131.70 $133.83 $131.70 $132.34 $30.01 24,512
2015-10-27 $132.19 $132.19 $130.60 $131.12 $29.73 8,444
2015-10-26 $133.13 $133.33 $132.68 $132.77 $30.11 16,656
2015-10-23 $132.81 $133.56 $132.47 $133.34 $30.24 14,960
2015-10-22 $132.13 $132.96 $131.97 $132.17 $29.97 15,900
2015-10-21 $133.88 $133.88 $131.46 $131.46 $29.81 10,516
2015-10-20 $133.29 $133.47 $133.29 $133.47 $30.27 6,972
2015-10-19 $132.72 $133.76 $132.69 $133.06 $30.17 8,140
2015-10-16 $133.62 $133.62 $132.86 $133.06 $30.17 12,296
2015-10-15 $131.50 $133.23 $131.14 $133.21 $30.21 18,524
2015-10-14 $132.55 $133.05 $131.02 $131.02 $29.71 11,160
2015-10-13 $133.42 $134.12 $133.27 $133.27 $30.22 22,932
2015-10-12 $134.12 $134.12 $133.78 $133.96 $30.38 11,044
2015-10-09 $133.61 $134.11 $133.61 $134.07 $30.40 51,064
2015-10-08 $132.44 $133.81 $132.39 $133.81 $30.34 10,212
2015-10-07 $131.13 $132.41 $131.12 $132.41 $30.03 32,820
2015-10-06 $130.89 $131.24 $130.53 $130.53 $29.60 6,140
2015-10-05 $129.00 $130.99 $129.00 $130.97 $29.70 11,468
2015-10-02 $125.10 $128.22 $124.38 $128.22 $29.07 21,008
2015-10-01 $126.77 $126.77 $124.88 $126.26 $28.63 38,300
2015-09-30 $125.82 $126.63 $125.42 $126.51 $28.69 19,800
2015-09-29 $124.58 $125.16 $124.35 $124.64 $28.26 19,848
2015-09-28 $127.00 $127.00 $124.94 $124.94 $28.33 47,112
2015-09-25 $130.51 $130.51 $128.45 $128.45 $29.13 11,188
2015-09-24 $128.74 $129.74 $128.53 $129.74 $29.32 15,852
2015-09-23 $130.98 $130.98 $130.16 $130.38 $29.46 29,744
2015-09-22 $130.41 $130.68 $130.03 $130.68 $29.53 6,748
2015-09-21 $133.39 $133.39 $132.50 $132.97 $30.05 24,572
2015-09-18 $133.08 $133.62 $132.44 $132.44 $29.93 39,668
2015-09-17 $134.50 $135.39 $134.36 $135.39 $30.60 16,548
2015-09-16 $133.17 $134.69 $133.17 $134.67 $30.43 7,672
2015-09-15 $131.84 $133.28 $131.84 $133.28 $30.12 13,244
2015-09-14 $132.72 $132.72 $131.53 $131.67 $29.76 17,412
2015-09-11 $130.58 $131.76 $130.53 $131.75 $29.77 7,820
2015-09-10 $131.37 $132.01 $131.37 $131.87 $29.80 8,380
2015-09-09 $133.48 $133.48 $131.65 $131.65 $29.75 3,420
2015-09-08 $131.95 $132.69 $131.39 $132.69 $29.99 10,092
2015-09-04 $130.51 $130.51 $129.84 $130.10 $29.40 9,780
2015-09-03 $131.41 $132.30 $131.38 $131.44 $29.70 17,064

iShares Morningstar Small-Cap ETF (ISCB) News Headlines

Recent iShares Morningstar Small-Cap ETF (ISCB) News
Similar Companies to iShares Morningstar Small-Cap ETF (ISCB) 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.