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

Data as of April 25, 2024

$43.32 ($0.45) 1.05%

iShares Morningstar Small-Cap Growth ETF - Daily Information
Click for more stock information on iShares Morningstar Small-Cap Growth ETF.
Daily Information Data
Date April 25, 2024
Open $43.13
Previous Close $43.32
High $43.49
Low $42.84
Adjusted Open $43.13
Previous Adjusted Close $43.32
Adjusted High $43.49
Adjusted Low $42.84

About iShares Morningstar Small-Cap Growth ETF (ISCG)

The Fund seeks to track the investment results of the Morningstar® US Small Growth IndexSM (the “Underlying Index”), which measures the performance of stocks issued by small-capitalization companies that have exhibited above-average “growth” 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. The stocks in the Underlying Index are designated as “growth” because they are issued by companies that typically have higher than average historical and forecasted earnings, sales, equity and cash flow growth. 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 healthcare and technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is 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 Growth ETF (ISCG)

Date Open High Low Close Adj.Close Volume
2024-04-22 $43.13 $43.49 $42.84 $43.32 $43.32 23,666
2024-04-19 $42.70 $43.13 $42.50 $42.87 $42.87 111,534
2024-04-18 $43.07 $43.29 $42.78 $42.78 $42.78 36,958
2024-04-17 $43.73 $43.73 $42.96 $43.01 $43.01 31,095
2024-04-16 $43.37 $43.53 $43.00 $43.44 $43.44 58,111
2024-04-15 $44.58 $44.58 $43.41 $43.60 $43.60 44,990
2024-04-12 $44.86 $45.01 $44.10 $44.29 $44.29 27,979
2024-04-11 $45.12 $45.23 $44.69 $45.11 $45.11 79,017
2024-04-10 $44.81 $45.25 $44.59 $44.98 $44.98 295,144
2024-04-09 $45.81 $45.91 $45.43 $45.90 $45.90 34,531
2024-04-08 $45.79 $45.83 $45.57 $45.74 $45.74 59,402
2024-04-05 $45.11 $45.61 $45.07 $45.47 $45.47 19,884
2024-04-04 $46.01 $46.09 $45.05 $45.14 $45.14 19,684
2024-04-03 $45.14 $45.71 $45.14 $45.62 $45.62 56,045
2024-04-02 $45.53 $45.53 $45.20 $45.42 $45.42 82,807
2024-04-01 $46.80 $46.80 $46.07 $46.10 $46.10 51,841
2024-03-28 $46.67 $46.91 $46.56 $46.57 $46.57 38,280
2024-03-27 $46.14 $46.55 $45.94 $46.55 $46.55 27,187
2024-03-26 $45.99 $46.10 $45.68 $45.77 $45.77 58,435
2024-03-25 $45.52 $45.90 $45.52 $45.63 $45.63 72,555
2024-03-22 $46.16 $46.16 $45.63 $45.74 $45.74 28,626
2024-03-21 $46.07 $46.28 $46.01 $46.14 $46.14 38,407
2024-03-20 $44.98 $45.77 $44.95 $45.77 $45.71 32,535
2024-03-19 $44.66 $45.13 $44.56 $44.96 $44.90 35,628
2024-03-18 $45.15 $45.15 $44.75 $44.84 $44.84 23,542
2024-03-15 $44.60 $44.96 $44.59 $44.83 $44.83 22,803
2024-03-14 $45.61 $45.61 $44.50 $44.90 $44.90 23,910
2024-03-13 $45.57 $45.82 $45.50 $45.62 $45.62 23,333
2024-03-12 $45.57 $45.61 $45.19 $45.55 $45.55 37,556
2024-03-11 $45.77 $45.77 $45.42 $45.46 $45.46 34,795
2024-03-08 $46.35 $46.57 $45.65 $45.83 $45.83 51,206
2024-03-07 $45.95 $46.06 $45.75 $45.97 $45.97 85,772
2024-03-06 $45.77 $45.78 $45.35 $45.63 $45.63 26,578
2024-03-05 $45.49 $45.66 $45.05 $45.21 $45.21 29,934
2024-03-04 $46.10 $46.18 $45.87 $45.87 $45.87 30,648
2024-03-01 $45.58 $45.95 $45.25 $45.93 $45.93 35,521
2024-02-29 $45.89 $45.94 $45.25 $45.37 $45.37 47,776
2024-02-28 $45.42 $45.51 $45.20 $45.35 $45.35 40,694
2024-02-27 $45.38 $45.59 $45.25 $45.57 $45.57 43,230
2024-02-26 $44.71 $45.04 $44.57 $44.94 $44.94 119,246
2024-02-23 $44.54 $44.79 $44.35 $44.66 $44.66 80,540
2024-02-22 $44.44 $44.59 $44.28 $44.57 $44.57 25,601
2024-02-21 $44.14 $44.16 $43.78 $44.04 $44.04 51,903
2024-02-20 $44.66 $44.67 $44.23 $44.43 $44.43 36,156
2024-02-16 $45.16 $45.38 $44.85 $45.00 $45.00 29,375
2024-02-15 $45.03 $45.32 $44.85 $45.32 $45.32 22,514
2024-02-14 $44.12 $44.65 $43.97 $44.57 $44.57 36,285
2024-02-13 $43.94 $44.16 $43.31 $43.59 $43.59 69,088
2024-02-12 $44.59 $45.30 $44.59 $45.18 $45.18 40,490
2024-02-09 $44.19 $44.64 $43.89 $44.62 $44.62 52,589
2024-02-08 $43.31 $44.00 $43.31 $43.89 $43.89 32,574
2024-02-07 $43.27 $43.48 $42.86 $43.22 $43.22 32,498
2024-02-06 $42.69 $43.14 $42.67 $43.07 $43.07 27,323
2024-02-05 $43.07 $43.07 $42.30 $42.67 $42.67 33,027
2024-02-02 $42.82 $43.39 $42.73 $43.28 $43.28 38,793
2024-02-01 $42.93 $43.34 $42.49 $43.34 $43.34 46,842
2024-01-31 $43.40 $43.69 $42.53 $42.55 $42.55 40,561
2024-01-30 $43.70 $43.70 $43.36 $43.42 $43.42 38,218
2024-01-29 $43.14 $43.81 $43.03 $43.78 $43.78 39,969
2024-01-26 $43.22 $43.38 $43.00 $43.00 $43.00 29,487
2024-01-25 $43.24 $43.28 $42.70 $42.99 $42.99 55,909
2024-01-24 $43.75 $43.75 $42.66 $42.67 $42.67 55,351
2024-01-23 $43.74 $43.75 $42.92 $43.30 $43.30 37,370
2024-01-22 $43.13 $43.55 $42.94 $43.40 $43.40 32,627
2024-01-19 $42.52 $42.72 $42.04 $42.72 $42.72 41,069
2024-01-18 $42.40 $42.40 $41.81 $42.21 $42.21 42,049
2024-01-17 $41.97 $42.10 $41.75 $41.98 $41.98 43,880
2024-01-16 $42.36 $42.55 $42.01 $42.45 $42.45 75,761
2024-01-12 $43.01 $43.28 $42.50 $42.69 $42.69 144,345
2024-01-11 $42.94 $42.94 $42.28 $42.77 $42.77 59,977
2024-01-10 $42.93 $43.01 $42.58 $42.95 $42.95 51,044
2024-01-09 $42.76 $43.00 $42.56 $42.91 $42.91 50,554
2024-01-08 $42.18 $43.16 $42.11 $43.16 $43.16 87,737
2024-01-05 $42.04 $42.54 $41.82 $42.24 $42.24 43,337
2024-01-04 $42.28 $42.48 $42.00 $42.21 $42.21 56,172
2024-01-03 $43.06 $43.06 $42.20 $42.29 $42.29 58,549
2024-01-02 $43.61 $44.00 $43.29 $43.42 $43.42 65,005
2023-12-29 $44.51 $44.65 $43.93 $44.00 $44.00 111,923
2023-12-28 $44.62 $44.76 $44.44 $44.55 $44.55 87,614
2023-12-27 $44.63 $44.80 $44.42 $44.69 $44.69 110,050
2023-12-26 $44.21 $44.59 $44.11 $44.50 $44.50 76,019
2023-12-22 $43.94 $44.21 $43.77 $44.04 $44.04 131,514
2023-12-21 $43.38 $43.67 $43.15 $43.67 $43.67 92,844
2023-12-20 $43.66 $43.99 $42.85 $42.85 $42.85 64,017
2023-12-19 $43.39 $43.85 $43.31 $43.75 $43.66 41,475
2023-12-18 $43.34 $43.52 $42.81 $43.08 $43.00 40,650
2023-12-15 $43.40 $43.53 $42.79 $43.04 $42.95 68,091
2023-12-14 $42.84 $43.58 $42.84 $43.37 $43.29 54,002
2023-12-13 $41.27 $42.39 $40.97 $42.39 $42.31 197,418
2023-12-12 $41.17 $41.36 $40.89 $41.14 $41.06 106,562
2023-12-11 $40.93 $41.15 $40.88 $41.13 $41.05 27,067
2023-12-08 $40.79 $41.14 $40.63 $40.99 $40.91 67,280
2023-12-07 $40.68 $40.73 $40.40 $40.73 $40.65 68,137
2023-12-06 $40.93 $41.27 $40.48 $40.54 $40.46 55,439
2023-12-05 $40.89 $40.89 $40.51 $40.61 $40.53 60,857
2023-12-04 $40.66 $41.13 $40.53 $41.04 $40.96 43,682
2023-12-01 $39.58 $40.78 $39.35 $40.78 $40.70 72,579
2023-11-30 $39.63 $39.66 $39.43 $39.59 $39.51 57,519
2023-11-29 $39.45 $39.99 $39.36 $39.49 $39.41 65,931
2023-11-28 $39.25 $39.42 $39.08 $39.20 $39.12 250,567
2023-11-27 $39.33 $39.45 $39.06 $39.41 $39.33 47,352
2023-11-24 $39.29 $39.55 $39.22 $39.47 $39.39 16,216
2023-11-22 $39.27 $39.41 $39.10 $39.27 $39.19 40,939
2023-11-21 $39.09 $39.10 $38.87 $38.94 $38.86 45,981
2023-11-20 $39.06 $39.37 $38.95 $39.27 $39.19 47,680
2023-11-17 $38.91 $39.06 $38.74 $39.06 $39.06 26,934
2023-11-16 $39.00 $39.00 $38.41 $38.55 $38.55 55,723
2023-11-15 $39.07 $39.76 $39.07 $39.18 $39.18 46,923
2023-11-14 $38.35 $39.09 $38.12 $39.09 $39.09 109,279
2023-11-13 $37.24 $37.33 $36.93 $37.32 $37.32 41,919
2023-11-10 $37.00 $37.30 $36.70 $37.26 $37.26 37,558
2023-11-09 $37.68 $37.68 $36.69 $36.80 $36.80 79,611
2023-11-08 $37.66 $37.66 $37.13 $37.33 $37.33 158,325
2023-11-07 $37.38 $37.82 $37.37 $37.65 $37.65 20,990
2023-11-06 $38.00 $38.00 $37.28 $37.52 $37.52 81,099
2023-11-03 $37.47 $38.18 $37.46 $37.95 $37.95 137,851
2023-11-02 $36.53 $36.91 $36.53 $36.86 $36.86 21,254
2023-11-01 $35.92 $36.20 $35.67 $36.20 $36.20 202,993
2023-10-31 $35.62 $36.09 $35.59 $36.05 $36.05 616,795
2023-10-30 $35.76 $35.86 $35.33 $35.63 $35.63 40,338
2023-10-27 $35.88 $36.22 $35.33 $35.43 $35.43 39,587
2023-10-26 $35.88 $36.19 $35.66 $35.85 $35.85 51,002
2023-10-25 $36.47 $36.47 $35.85 $35.85 $35.85 47,734
2023-10-24 $36.48 $36.88 $36.40 $36.62 $36.62 51,961
2023-10-23 $36.35 $36.65 $36.08 $36.19 $36.19 32,115
2023-10-20 $36.97 $36.97 $36.49 $36.56 $36.56 36,365
2023-10-19 $37.58 $37.68 $36.84 $37.00 $37.00 41,212
2023-10-18 $37.91 $38.03 $37.43 $37.56 $37.56 16,987
2023-10-17 $37.81 $38.73 $37.81 $38.30 $38.30 29,944
2023-10-16 $37.55 $38.12 $37.55 $37.93 $37.93 25,421
2023-10-13 $37.79 $37.79 $37.26 $37.45 $37.45 31,932
2023-10-12 $38.62 $38.65 $37.62 $37.74 $37.74 23,497
2023-10-11 $38.79 $38.99 $38.38 $38.67 $38.67 22,886
2023-10-10 $38.41 $39.02 $38.38 $38.72 $38.72 107,729
2023-10-09 $37.87 $38.36 $37.81 $38.27 $38.27 44,791
2023-10-06 $37.50 $38.27 $37.46 $38.16 $38.16 28,651
2023-10-05 $37.66 $37.78 $37.38 $37.69 $37.69 25,008
2023-10-04 $37.65 $37.80 $37.23 $37.69 $37.69 30,173
2023-10-03 $38.01 $38.14 $37.43 $37.57 $37.57 78,227
2023-10-02 $38.68 $38.76 $38.10 $38.24 $38.24 25,109
2023-09-29 $39.13 $39.13 $38.58 $38.76 $38.76 73,783
2023-09-28 $38.40 $39.01 $38.40 $38.80 $38.80 27,947
2023-09-27 $38.26 $38.56 $38.21 $38.42 $38.42 26,478
2023-09-26 $38.39 $38.64 $38.02 $38.15 $38.15 23,619
2023-09-25 $38.50 $38.78 $38.38 $38.62 $38.52 25,853
2023-09-22 $38.85 $38.89 $38.51 $38.66 $38.56 17,275
2023-09-21 $39.14 $39.14 $38.63 $38.68 $38.58 40,930
2023-09-20 $39.91 $40.17 $39.39 $39.41 $39.30 19,735
2023-09-19 $40.04 $40.06 $39.67 $39.80 $39.69 14,878
2023-09-18 $40.10 $40.20 $39.92 $40.01 $39.90 10,457
2023-09-15 $40.57 $40.57 $39.91 $40.12 $40.12 31,691
2023-09-14 $40.46 $40.78 $40.40 $40.78 $40.78 16,250
2023-09-13 $40.63 $40.63 $40.15 $40.31 $40.31 21,985
2023-09-12 $40.67 $40.83 $40.55 $40.57 $40.57 36,926
2023-09-11 $40.80 $40.82 $40.51 $40.70 $40.70 25,673
2023-09-08 $40.86 $40.91 $40.40 $40.58 $40.58 20,962
2023-09-07 $40.91 $40.94 $40.54 $40.70 $40.70 15,510
2023-09-06 $41.26 $41.44 $40.81 $41.04 $41.04 18,143
2023-09-05 $41.79 $41.79 $41.09 $41.23 $41.23 23,845
2023-09-01 $41.75 $42.12 $41.75 $41.84 $41.84 19,498
2023-08-31 $41.58 $41.79 $41.42 $41.55 $41.55 26,183
2023-08-30 $41.30 $41.60 $41.22 $41.56 $41.56 46,897
2023-08-29 $40.56 $41.30 $40.46 $41.30 $41.30 40,477
2023-08-28 $40.50 $40.80 $40.48 $40.66 $40.66 31,142
2023-08-25 $40.08 $40.55 $39.83 $40.17 $40.17 19,203
2023-08-24 $40.61 $40.65 $40.02 $40.02 $40.02 11,116
2023-08-23 $40.26 $40.79 $40.26 $40.67 $40.67 29,152
2023-08-22 $40.48 $40.50 $40.10 $40.22 $40.22 23,226
2023-08-21 $40.23 $40.35 $39.94 $40.28 $40.28 18,218
2023-08-18 $39.68 $40.24 $39.68 $40.24 $40.24 42,054
2023-08-17 $40.65 $40.65 $39.86 $39.86 $39.86 37,458
2023-08-16 $41.06 $41.13 $40.51 $40.71 $40.71 20,776
2023-08-15 $41.39 $41.47 $41.02 $41.11 $41.11 32,970
2023-08-14 $41.27 $41.60 $40.98 $41.52 $41.52 50,511
2023-08-11 $41.10 $41.48 $41.10 $41.39 $41.39 12,633
2023-08-10 $41.73 $42.01 $41.05 $41.41 $41.41 61,478
2023-08-09 $41.79 $41.80 $41.17 $41.33 $41.33 21,181
2023-08-08 $41.63 $41.86 $41.19 $41.66 $41.66 15,912
2023-08-07 $42.18 $42.55 $41.89 $42.03 $42.03 31,699
2023-08-04 $42.25 $42.55 $42.05 $42.13 $42.13 27,088
2023-08-03 $42.42 $42.42 $41.97 $42.23 $42.23 30,114
2023-08-02 $42.62 $42.72 $42.14 $42.39 $42.39 43,317
2023-08-01 $43.15 $43.20 $42.79 $43.17 $43.17 46,204
2023-07-31 $43.06 $43.36 $43.06 $43.33 $43.33 23,314
2023-07-28 $42.65 $42.92 $42.63 $42.87 $42.87 18,359
2023-07-27 $43.13 $43.13 $41.99 $42.11 $42.11 36,918
2023-07-26 $42.61 $42.92 $42.55 $42.75 $42.75 31,313
2023-07-25 $42.55 $42.86 $42.55 $42.61 $42.61 32,801
2023-07-24 $42.85 $42.85 $42.35 $42.54 $42.54 31,659
2023-07-21 $43.03 $43.10 $42.59 $42.77 $42.77 21,342
2023-07-20 $43.24 $43.24 $42.69 $42.74 $42.74 153,080
2023-07-19 $43.39 $43.48 $43.05 $43.25 $43.25 22,490
2023-07-18 $43.03 $43.36 $42.95 $43.27 $43.27 20,914
2023-07-17 $42.49 $43.09 $42.48 $42.95 $42.95 128,635
2023-07-14 $42.86 $42.97 $42.33 $42.46 $42.46 21,049
2023-07-13 $42.66 $42.89 $42.51 $42.80 $42.80 11,504
2023-07-12 $42.67 $42.79 $42.15 $42.46 $42.46 37,820
2023-07-11 $41.84 $42.20 $41.79 $42.09 $42.09 49,908
2023-07-10 $40.84 $41.69 $40.84 $41.69 $41.69 18,218
2023-07-07 $40.84 $41.23 $40.84 $40.85 $40.85 18,307
2023-07-06 $40.58 $40.62 $40.14 $40.54 $40.54 15,838
2023-07-05 $41.45 $41.45 $41.01 $41.16 $41.16 14,246
2023-07-03 $41.52 $41.65 $41.40 $41.55 $41.55 11,724
2023-06-30 $41.64 $41.68 $41.39 $41.41 $41.41 49,938
2023-06-29 $40.77 $41.27 $40.77 $41.21 $41.21 49,901
2023-06-28 $40.34 $40.83 $40.34 $40.78 $40.78 31,029
2023-06-27 $40.15 $40.62 $39.86 $40.49 $40.49 27,264
2023-06-26 $39.77 $40.39 $39.77 $39.88 $39.88 15,885
2023-06-23 $39.94 $40.12 $39.80 $39.80 $39.80 12,014
2023-06-22 $40.41 $40.59 $40.26 $40.47 $40.47 15,427
2023-06-21 $40.82 $40.86 $40.32 $40.65 $40.65 27,992
2023-06-20 $40.71 $41.08 $40.37 $40.73 $40.73 16,351
2023-06-16 $41.71 $41.71 $40.74 $40.96 $40.96 23,444
2023-06-15 $40.89 $41.28 $40.72 $41.22 $41.22 15,931
2023-06-14 $41.38 $41.49 $40.68 $40.98 $40.98 21,656
2023-06-13 $41.16 $41.46 $40.92 $41.19 $41.19 54,519
2023-06-12 $40.64 $40.96 $40.26 $40.95 $40.95 25,114
2023-06-09 $40.82 $40.93 $40.35 $40.42 $40.42 40,092
2023-06-08 $40.75 $40.77 $40.43 $40.70 $40.70 16,273
2023-06-07 $40.63 $40.97 $40.59 $40.77 $40.77 21,387
2023-06-06 $39.55 $40.54 $39.33 $40.49 $40.42 23,110
2023-06-05 $39.63 $39.74 $39.33 $39.58 $39.51 24,625
2023-06-02 $39.20 $39.94 $39.17 $39.94 $39.87 27,378
2023-06-01 $38.54 $39.00 $38.26 $38.88 $38.81 77,608
2023-05-31 $38.47 $38.89 $38.11 $38.47 $38.40 26,875
2023-05-30 $38.93 $39.08 $38.54 $38.70 $38.63 15,824
2023-05-26 $38.30 $38.82 $38.30 $38.68 $38.68 26,874
2023-05-25 $38.60 $38.60 $38.00 $38.25 $38.25 9,503
2023-05-24 $38.58 $38.59 $38.28 $38.46 $38.46 13,459
2023-05-23 $38.98 $39.54 $38.83 $38.84 $38.84 19,090
2023-05-22 $39.03 $39.43 $39.00 $39.23 $39.23 68,382
2023-05-19 $39.21 $39.21 $38.68 $38.84 $38.84 37,032
2023-05-18 $38.58 $39.01 $38.38 $38.91 $38.91 90,811
2023-05-17 $38.21 $38.81 $38.14 $38.71 $38.71 27,489
2023-05-16 $38.47 $38.47 $38.03 $38.14 $38.14 16,308
2023-05-15 $38.12 $38.73 $38.11 $38.63 $38.63 16,649
2023-05-12 $38.38 $38.38 $37.85 $38.03 $38.03 21,207
2023-05-11 $38.33 $38.50 $38.12 $38.29 $38.29 144,883
2023-05-10 $38.84 $38.84 $38.29 $38.64 $38.64 15,937
2023-05-09 $38.08 $38.45 $37.94 $38.34 $38.34 12,358
2023-05-08 $38.39 $38.41 $38.07 $38.39 $38.39 28,068
2023-05-05 $38.00 $38.56 $38.00 $38.36 $38.36 1,154,562
2023-05-04 $37.54 $37.75 $37.37 $37.58 $37.58 56,449
2023-05-03 $37.53 $38.43 $37.53 $37.84 $37.84 25,444
2023-05-02 $38.11 $38.11 $37.54 $37.83 $37.83 30,766
2023-05-01 $38.19 $38.57 $38.19 $38.40 $38.40 19,749
2023-04-28 $37.83 $38.47 $37.76 $38.30 $38.30 16,494
2023-04-27 $37.81 $38.06 $37.60 $37.96 $37.96 10,170
2023-04-26 $37.95 $37.98 $37.48 $37.58 $37.58 24,626
2023-04-25 $38.50 $38.58 $37.90 $37.90 $37.90 18,024
2023-04-24 $39.18 $39.18 $38.50 $38.81 $38.81 24,369
2023-04-21 $38.60 $39.00 $38.59 $38.73 $38.73 16,676
2023-04-20 $38.87 $38.96 $38.62 $38.83 $38.83 31,901
2023-04-19 $38.80 $39.08 $38.57 $39.04 $39.04 21,944
2023-04-18 $39.23 $39.23 $38.50 $38.88 $38.88 29,047
2023-04-17 $38.46 $38.95 $38.46 $38.91 $38.91 15,708
2023-04-14 $38.83 $38.83 $38.31 $38.56 $38.56 14,426
2023-04-13 $38.26 $38.91 $38.26 $38.74 $38.74 23,140
2023-04-12 $39.00 $39.21 $38.13 $38.13 $38.13 22,014
2023-04-11 $38.38 $39.02 $38.38 $38.83 $38.83 25,635
2023-04-10 $37.67 $38.59 $37.67 $38.57 $38.57 21,059
2023-04-06 $37.86 $38.02 $37.72 $38.02 $38.02 12,614
2023-04-05 $38.34 $38.34 $37.61 $37.79 $37.79 20,771
2023-04-04 $38.85 $38.85 $38.20 $38.26 $38.26 14,414
2023-04-03 $38.79 $39.11 $38.52 $38.85 $38.85 21,142
2023-03-31 $38.59 $38.98 $38.45 $38.98 $38.98 12,361
2023-03-30 $38.73 $38.73 $38.00 $38.18 $38.18 39,608
2023-03-29 $37.97 $38.14 $37.72 $38.01 $38.01 54,936
2023-03-28 $37.35 $37.81 $37.32 $37.50 $37.50 132,048
2023-03-27 $37.59 $37.85 $37.36 $37.67 $37.67 46,605
2023-03-24 $36.73 $37.30 $36.73 $37.23 $37.23 11,279
2023-03-23 $37.88 $37.88 $37.03 $37.18 $37.18 15,766
2023-03-22 $38.35 $38.39 $37.33 $37.33 $37.25 34,214
2023-03-21 $37.99 $38.44 $37.99 $38.17 $38.09 25,732
2023-03-20 $37.70 $37.85 $37.30 $37.53 $37.45 27,121
2023-03-17 $37.96 $37.96 $36.94 $37.19 $37.11 16,555
2023-03-16 $37.13 $38.03 $36.86 $37.94 $37.85 99,797
2023-03-15 $37.54 $37.54 $36.80 $37.43 $37.35 24,697
2023-03-14 $37.88 $38.45 $37.52 $38.03 $37.95 39,145
2023-03-13 $37.73 $37.73 $37.02 $37.22 $37.14 21,401
2023-03-10 $38.29 $38.29 $37.09 $37.46 $37.46 17,469
2023-03-09 $39.82 $39.82 $38.62 $38.62 $38.62 10,585
2023-03-08 $39.66 $39.67 $39.40 $39.61 $39.61 8,831
2023-03-07 $40.72 $40.72 $39.52 $39.54 $39.54 13,239
2023-03-06 $40.79 $40.89 $39.82 $39.93 $39.93 50,874
2023-03-03 $40.14 $40.67 $40.02 $40.59 $40.59 9,784
2023-03-02 $39.40 $39.96 $39.33 $39.95 $39.95 11,079
2023-03-01 $39.60 $39.98 $39.55 $39.76 $39.76 17,832
2023-02-28 $39.51 $40.00 $39.51 $39.73 $39.73 9,949
2023-02-27 $39.73 $39.96 $39.51 $39.62 $39.62 11,538
2023-02-24 $39.25 $39.59 $39.13 $39.38 $39.38 9,280
2023-02-23 $39.84 $39.99 $39.25 $39.75 $39.75 19,984
2023-02-22 $39.48 $39.76 $39.28 $39.54 $39.54 14,582
2023-02-21 $40.07 $40.07 $39.34 $39.38 $39.38 10,311
2023-02-17 $40.30 $40.64 $40.15 $40.42 $40.42 15,946
2023-02-16 $40.40 $41.09 $40.30 $40.54 $40.54 30,689
2023-02-15 $40.08 $41.07 $40.08 $41.05 $41.05 24,327
2023-02-14 $40.21 $40.79 $39.97 $40.38 $40.38 22,801
2023-02-13 $40.36 $40.41 $39.63 $40.31 $40.31 15,878
2023-02-10 $40.02 $40.02 $39.61 $39.82 $39.82 14,032
2023-02-09 $41.09 $41.09 $40.08 $40.10 $40.10 13,641
2023-02-08 $41.05 $41.21 $40.60 $40.62 $40.62 13,433
2023-02-07 $41.00 $41.27 $40.35 $41.11 $41.11 28,091
2023-02-06 $40.91 $41.10 $40.67 $40.71 $40.71 29,869
2023-02-03 $41.57 $41.87 $41.04 $41.48 $41.48 61,225
2023-02-02 $41.46 $42.00 $41.23 $41.91 $41.91 26,116
2023-02-01 $40.20 $41.13 $39.96 $41.00 $41.00 26,713
2023-01-31 $39.25 $40.14 $39.25 $40.14 $40.14 24,095
2023-01-30 $39.66 $39.77 $39.15 $39.30 $39.30 24,409
2023-01-27 $39.28 $39.95 $39.28 $39.84 $39.84 14,454
2023-01-26 $39.51 $39.58 $39.05 $39.41 $39.41 17,927
2023-01-25 $38.85 $39.25 $38.37 $39.21 $39.21 22,034
2023-01-24 $39.14 $39.41 $39.03 $39.15 $39.15 20,854
2023-01-23 $38.87 $39.36 $38.43 $39.32 $39.32 80,860
2023-01-20 $38.22 $38.71 $38.15 $38.70 $38.70 21,792
2023-01-19 $38.29 $38.29 $37.75 $37.97 $37.97 39,755
2023-01-18 $39.17 $39.31 $38.39 $38.39 $38.39 12,341
2023-01-17 $38.96 $39.07 $38.66 $38.90 $38.90 50,838
2023-01-13 $38.30 $38.96 $38.30 $38.92 $38.92 125,376
2023-01-12 $38.37 $38.67 $37.80 $38.53 $38.53 14,959
2023-01-11 $37.57 $38.27 $37.57 $38.24 $38.24 37,191
2023-01-10 $36.78 $37.51 $36.78 $37.50 $37.50 17,930
2023-01-09 $37.05 $37.31 $36.94 $36.94 $36.94 25,896
2023-01-06 $36.12 $36.69 $35.81 $36.61 $36.61 20,483
2023-01-05 $36.36 $36.36 $35.71 $35.95 $35.95 48,575
2023-01-04 $36.41 $36.55 $36.10 $36.34 $36.34 11,490
2023-01-03 $36.56 $36.74 $35.61 $35.89 $35.89 65,316
2022-12-30 $35.70 $36.13 $35.69 $36.04 $36.04 72,794
2022-12-29 $35.66 $36.23 $35.22 $36.11 $36.11 222,331
2022-12-28 $35.55 $35.78 $35.10 $35.21 $35.21 97,915
2022-12-27 $35.54 $36.04 $35.53 $35.58 $35.58 294,354
2022-12-23 $35.78 $36.01 $35.69 $36.01 $36.01 34,860
2022-12-22 $36.03 $36.22 $35.28 $35.99 $35.99 57,764
2022-12-21 $36.10 $36.63 $35.95 $36.45 $36.45 73,015
2022-12-20 $35.49 $36.08 $35.49 $36.00 $36.00 102,167
2022-12-19 $36.27 $36.27 $35.52 $35.61 $35.61 77,354
2022-12-16 $36.26 $36.37 $35.92 $36.26 $36.26 149,738
2022-12-15 $36.86 $37.08 $36.38 $36.50 $36.50 37,030
2022-12-14 $37.62 $38.04 $37.31 $37.52 $37.52 44,592
2022-12-13 $38.58 $38.63 $37.46 $37.62 $37.62 31,096
2022-12-12 $36.88 $37.42 $36.88 $37.42 $37.42 22,719
2022-12-09 $37.15 $37.25 $36.75 $36.75 $36.75 32,919
2022-12-08 $37.01 $37.54 $36.88 $37.21 $37.21 41,752
2022-12-07 $36.81 $37.31 $36.81 $36.84 $36.84 24,826
2022-12-06 $37.93 $37.93 $36.79 $36.92 $36.92 28,536
2022-12-05 $38.38 $38.45 $37.52 $37.65 $37.65 34,091
2022-12-02 $38.15 $38.87 $38.03 $38.77 $38.77 66,500
2022-12-01 $38.60 $38.73 $38.34 $38.57 $38.57 31,789
2022-11-30 $37.16 $38.41 $37.00 $38.41 $38.41 60,151
2022-11-29 $37.27 $37.41 $37.10 $37.22 $37.22 61,072
2022-11-28 $37.66 $37.77 $37.00 $37.12 $37.12 37,804
2022-11-25 $37.64 $37.96 $37.64 $37.96 $37.96 5,217
2022-11-23 $37.59 $37.87 $37.49 $37.85 $37.85 14,674
2022-11-22 $37.18 $37.53 $37.04 $37.44 $37.44 15,054
2022-11-21 $37.26 $37.32 $37.02 $37.23 $37.23 19,662
2022-11-18 $37.86 $37.86 $37.24 $37.44 $37.44 33,303
2022-11-17 $37.35 $37.48 $36.83 $37.22 $37.22 42,582
2022-11-16 $38.54 $38.54 $37.61 $37.71 $37.71 34,899
2022-11-15 $38.95 $38.95 $38.33 $38.57 $38.57 189,385
2022-11-14 $38.16 $38.46 $37.92 $37.98 $37.98 25,212
2022-11-11 $38.00 $38.65 $37.89 $38.36 $38.36 83,218
2022-11-10 $36.87 $37.82 $36.87 $37.82 $37.82 25,133
2022-11-09 $36.06 $36.06 $35.27 $35.27 $35.27 35,939
2022-11-08 $36.29 $36.81 $35.95 $36.35 $36.35 28,610
2022-11-07 $36.34 $36.35 $35.79 $36.23 $36.23 15,663
2022-11-04 $36.37 $36.49 $35.39 $36.06 $36.06 152,842
2022-11-03 $35.89 $36.32 $35.65 $35.93 $35.93 26,486
2022-11-02 $37.44 $37.65 $36.20 $36.22 $36.22 21,703
2022-11-01 $38.01 $38.01 $37.52 $37.58 $37.58 14,392
2022-10-31 $37.40 $37.75 $37.31 $37.54 $37.54 26,728
2022-10-28 $36.87 $37.56 $36.57 $37.51 $37.51 22,405
2022-10-27 $36.93 $37.36 $36.74 $36.74 $36.74 56,062
2022-10-26 $36.59 $37.61 $36.59 $36.81 $36.81 70,623
2022-10-25 $35.68 $36.78 $35.68 $36.68 $36.68 24,529
2022-10-24 $35.66 $35.66 $35.10 $35.50 $35.50 49,811
2022-10-21 $34.56 $35.51 $34.50 $35.45 $35.45 13,994
2022-10-20 $35.16 $35.61 $34.67 $34.79 $34.79 21,522
2022-10-19 $35.76 $35.76 $34.93 $35.10 $35.10 25,438
2022-10-18 $36.27 $36.55 $35.72 $35.97 $35.97 84,150
2022-10-17 $35.05 $35.59 $35.00 $35.50 $35.50 39,032
2022-10-14 $35.71 $35.71 $34.27 $34.27 $34.27 21,081
2022-10-13 $33.92 $35.42 $33.66 $35.29 $35.29 11,683
2022-10-12 $34.90 $34.90 $34.38 $34.67 $34.67 19,145
2022-10-11 $34.74 $35.32 $34.08 $34.83 $34.83 31,814
2022-10-10 $35.46 $35.46 $34.60 $34.90 $34.90 13,243
2022-10-07 $36.10 $36.10 $35.15 $35.34 $35.34 38,918
2022-10-06 $36.54 $36.79 $36.49 $36.54 $36.54 18,368
2022-10-05 $36.55 $36.89 $36.05 $36.74 $36.74 10,779
2022-10-04 $36.67 $37.06 $36.62 $37.01 $37.01 155,552
2022-10-03 $35.09 $35.74 $35.09 $35.55 $35.55 28,275
2022-09-30 $34.83 $35.65 $34.62 $34.66 $34.66 22,954
2022-09-29 $35.16 $35.21 $34.46 $34.90 $34.90 26,850
2022-09-28 $34.65 $35.83 $34.65 $35.71 $35.71 31,409
2022-09-27 $34.68 $35.02 $34.22 $34.49 $34.49 122,753
2022-09-26 $34.60 $35.21 $34.16 $34.27 $34.27 295,010
2022-09-23 $35.18 $35.18 $34.40 $34.80 $34.68 22,791
2022-09-22 $36.64 $36.64 $35.43 $35.65 $35.53 21,686
2022-09-21 $37.36 $37.72 $36.63 $36.65 $36.52 35,497
2022-09-20 $37.59 $37.59 $36.93 $37.18 $37.05 81,954
2022-09-19 $37.12 $37.82 $37.12 $37.77 $37.64 45,594
2022-09-16 $37.76 $37.76 $37.22 $37.52 $37.39 37,008
2022-09-15 $38.30 $38.96 $38.17 $38.28 $38.15 19,469
2022-09-14 $38.58 $38.64 $38.07 $38.57 $38.44 24,567
2022-09-13 $38.99 $39.06 $38.31 $38.42 $38.29 124,153
2022-09-12 $39.85 $40.08 $39.66 $40.05 $39.91 23,001
2022-09-09 $39.16 $39.63 $38.97 $39.59 $39.59 29,965
2022-09-08 $38.05 $38.75 $37.79 $38.74 $38.74 57,275
2022-09-07 $37.13 $38.28 $37.13 $38.23 $38.23 14,047
2022-09-06 $37.63 $37.63 $37.02 $37.17 $37.17 10,378
2022-09-02 $38.34 $38.34 $37.36 $37.43 $37.43 153,405
2022-09-01 $37.88 $37.88 $37.14 $37.78 $37.78 30,825
2022-08-31 $38.75 $38.75 $38.21 $38.27 $38.27 62,062
2022-08-30 $39.08 $39.19 $38.26 $38.49 $38.49 14,240
2022-08-29 $39.00 $39.30 $38.88 $38.98 $38.98 16,718
2022-08-26 $40.98 $40.98 $39.33 $39.33 $39.33 13,442
2022-08-25 $40.63 $40.90 $40.47 $40.85 $40.85 15,365
2022-08-24 $39.91 $40.49 $39.91 $40.32 $40.32 22,995
2022-08-23 $39.92 $40.16 $39.71 $39.80 $39.80 59,491
2022-08-22 $40.14 $40.14 $39.63 $39.71 $39.71 14,944
2022-08-19 $41.24 $41.52 $40.53 $40.66 $40.66 125,316
2022-08-18 $41.54 $41.78 $41.34 $41.70 $41.70 25,040
2022-08-17 $41.86 $41.86 $41.36 $41.54 $41.54 15,645
2022-08-16 $42.26 $42.62 $41.94 $42.35 $42.35 17,423
2022-08-15 $42.00 $42.57 $42.00 $42.49 $42.49 24,818
2022-08-12 $41.80 $42.38 $41.59 $42.37 $42.37 53,313
2022-08-11 $41.98 $42.24 $41.39 $41.48 $41.48 19,561
2022-08-10 $41.11 $41.55 $40.87 $41.53 $41.53 37,963
2022-08-09 $40.93 $40.93 $40.00 $40.15 $40.15 38,689
2022-08-08 $41.02 $41.59 $40.92 $41.08 $41.08 240,239
2022-08-05 $39.79 $40.61 $39.73 $40.60 $40.60 19,147
2022-08-04 $40.17 $40.37 $39.97 $40.11 $40.11 24,879
2022-08-03 $39.68 $40.21 $39.65 $40.14 $40.14 79,049
2022-08-02 $39.03 $39.71 $39.03 $39.39 $39.39 28,690
2022-08-01 $38.84 $39.43 $38.59 $39.21 $39.21 11,977
2022-07-29 $38.89 $39.28 $38.79 $39.19 $39.19 21,080
2022-07-28 $38.48 $38.95 $37.90 $38.90 $38.90 30,126
2022-07-27 $37.63 $38.43 $37.61 $38.35 $38.35 48,200
2022-07-26 $37.69 $37.69 $37.20 $37.36 $37.36 63,350
2022-07-25 $37.94 $37.94 $37.57 $37.76 $37.76 35,797
2022-07-22 $38.57 $38.57 $37.53 $37.75 $37.75 29,566
2022-07-21 $38.04 $38.54 $37.93 $38.50 $38.50 24,519
2022-07-20 $37.52 $38.26 $37.31 $38.18 $38.18 24,954
2022-07-19 $36.64 $37.42 $36.64 $37.42 $37.42 30,204
2022-07-18 $36.81 $37.04 $36.03 $36.16 $36.16 30,809
2022-07-15 $36.11 $36.34 $35.75 $36.29 $36.29 23,034
2022-07-14 $35.39 $35.66 $35.15 $35.62 $35.62 49,991
2022-07-13 $35.33 $36.17 $35.33 $36.01 $36.01 302,719
2022-07-12 $35.94 $36.32 $35.88 $36.07 $36.07 10,438
2022-07-11 $36.82 $36.82 $36.22 $36.22 $36.22 13,171
2022-07-08 $37.00 $37.45 $36.75 $37.21 $37.21 66,603
2022-07-07 $36.41 $37.23 $36.41 $37.23 $37.23 62,520
2022-07-06 $36.28 $36.41 $35.95 $36.11 $36.11 11,405
2022-07-05 $35.17 $36.36 $34.80 $36.36 $36.36 10,255
2022-07-01 $35.20 $35.78 $35.18 $35.72 $35.72 32,041
2022-06-30 $35.28 $35.65 $34.71 $35.32 $35.32 242,085
2022-06-29 $35.96 $35.96 $35.34 $35.70 $35.70 27,487
2022-06-28 $37.17 $37.33 $36.04 $36.05 $36.05 30,884
2022-06-27 $37.12 $37.12 $36.67 $36.95 $36.95 19,829
2022-06-24 $36.26 $36.99 $36.26 $36.97 $36.97 36,235
2022-06-23 $35.21 $35.88 $35.00 $35.83 $35.83 52,602
2022-06-22 $34.41 $35.29 $34.38 $34.96 $34.96 850,738
2022-06-21 $34.89 $35.42 $34.84 $34.91 $34.91 202,100
2022-06-17 $33.91 $34.69 $33.91 $34.40 $34.40 33,693
2022-06-16 $34.60 $34.60 $33.55 $33.74 $33.74 54,489
2022-06-15 $35.16 $35.84 $34.87 $35.37 $35.37 42,546
2022-06-14 $34.96 $35.05 $34.36 $34.70 $34.70 60,929
2022-06-13 $35.70 $35.70 $34.71 $34.88 $34.88 88,047
2022-06-10 $37.06 $37.42 $36.47 $36.68 $36.68 73,628
2022-06-09 $38.35 $38.50 $37.77 $37.81 $37.81 50,329
2022-06-08 $39.01 $39.34 $38.69 $38.79 $38.73 49,920
2022-06-07 $38.31 $39.30 $38.31 $39.26 $39.20 19,023
2022-06-06 $39.14 $39.14 $38.56 $38.69 $38.63 79,866
2022-06-03 $38.80 $38.91 $38.49 $38.71 $38.65 27,850
2022-06-02 $38.10 $39.12 $37.72 $39.12 $39.06 57,459
2022-06-01 $38.57 $38.57 $37.50 $37.96 $37.90 131,579
2022-05-31 $38.62 $38.68 $38.04 $38.29 $38.23 53,806
2022-05-27 $37.92 $38.83 $37.90 $38.81 $38.75 44,511
2022-05-26 $37.13 $37.96 $37.09 $37.68 $37.62 43,861
2022-05-25 $36.03 $37.07 $36.03 $36.87 $36.82 18,048
2022-05-24 $36.44 $36.44 $35.67 $36.19 $36.14 54,476
2022-05-23 $36.99 $37.15 $36.46 $36.99 $36.93 35,994
2022-05-20 $37.40 $37.40 $35.74 $36.75 $36.70 29,149
2022-05-19 $36.22 $37.27 $36.22 $36.79 $36.74 37,232
2022-05-18 $37.40 $37.53 $36.31 $36.45 $36.40 33,616
2022-05-17 $37.44 $37.93 $37.19 $37.90 $37.84 64,839
2022-05-16 $36.82 $37.25 $36.75 $36.79 $36.74 46,483
2022-05-13 $36.23 $37.38 $36.23 $37.15 $37.09 54,755
2022-05-12 $34.82 $36.08 $34.70 $35.66 $35.61 73,968
2022-05-11 $36.16 $36.69 $35.04 $35.09 $35.04 70,297
2022-05-10 $36.90 $37.07 $35.41 $36.17 $36.12 41,956
2022-05-09 $37.31 $37.35 $35.98 $36.15 $36.10 103,051
2022-05-06 $38.87 $38.87 $37.64 $38.05 $37.99 76,439
2022-05-05 $40.45 $40.45 $38.57 $38.97 $38.91 54,942
2022-05-04 $39.50 $40.88 $39.16 $40.87 $40.81 30,103
2022-05-03 $39.68 $40.09 $39.37 $39.82 $39.76 351,812
2022-05-02 $39.29 $39.82 $38.89 $39.78 $39.72 19,803
2022-04-29 $40.19 $40.82 $39.19 $39.23 $39.17 22,706
2022-04-28 $40.15 $40.59 $39.25 $40.43 $40.37 62,075
2022-04-27 $39.89 $40.41 $39.70 $39.76 $39.70 41,042
2022-04-26 $41.13 $41.14 $39.94 $39.94 $39.88 19,807
2022-04-25 $40.60 $41.40 $40.38 $41.40 $41.34 112,621
2022-04-22 $41.88 $41.96 $40.88 $40.88 $40.82 27,793
2022-04-21 $43.44 $43.50 $41.87 $41.99 $41.93 18,542
2022-04-20 $43.33 $43.44 $43.01 $43.12 $43.06 23,804
2022-04-19 $42.20 $43.28 $42.09 $43.11 $43.05 27,825
2022-04-18 $42.64 $42.64 $41.91 $42.12 $42.06 33,794
2022-04-14 $43.22 $43.36 $42.62 $42.63 $42.57 146,585
2022-04-13 $42.59 $43.26 $42.57 $43.24 $43.18 63,232
2022-04-12 $42.84 $43.43 $42.20 $42.39 $42.33 20,976
2022-04-11 $42.37 $42.79 $42.17 $42.27 $42.21 51,526
2022-04-08 $43.09 $43.10 $42.51 $42.56 $42.50 36,771
2022-04-07 $43.18 $43.43 $42.45 $43.03 $42.97 86,320
2022-04-06 $43.51 $43.51 $42.97 $43.20 $43.14 19,025
2022-04-05 $44.89 $44.91 $43.84 $43.90 $43.83 16,876
2022-04-04 $44.95 $45.05 $44.68 $44.96 $44.89 100,092
2022-04-01 $44.38 $44.75 $44.25 $44.71 $44.64 11,662
2022-03-31 $44.69 $44.82 $44.16 $44.19 $44.12 22,930
2022-03-30 $45.37 $45.37 $44.43 $44.63 $44.56 8,568
2022-03-29 $44.35 $45.48 $44.35 $45.42 $45.35 11,683
2022-03-28 $43.99 $44.08 $43.31 $44.02 $43.95 45,132
2022-03-25 $44.09 $44.09 $43.54 $43.99 $43.92 23,503
2022-03-24 $43.78 $44.18 $43.47 $44.15 $44.08 34,814
2022-03-23 $44.10 $44.32 $43.64 $43.64 $43.53 16,183
2022-03-22 $43.94 $44.60 $43.94 $44.43 $44.32 24,790
2022-03-21 $44.25 $44.34 $43.50 $43.75 $43.65 28,880
2022-03-18 $43.31 $44.37 $43.31 $44.34 $44.23 12,547
2022-03-17 $42.60 $43.67 $42.51 $43.63 $43.52 21,814
2022-03-16 $41.70 $42.73 $41.50 $42.73 $42.63 39,727
2022-03-15 $40.52 $41.13 $40.46 $41.08 $40.98 15,922
2022-03-14 $41.35 $41.44 $40.16 $40.30 $40.20 88,084
2022-03-11 $42.53 $42.62 $41.37 $41.40 $41.30 47,931
2022-03-10 $42.00 $42.37 $41.67 $42.29 $42.19 52,201
2022-03-09 $41.89 $42.68 $41.89 $42.56 $42.46 16,857
2022-03-08 $41.02 $41.99 $40.62 $41.17 $41.07 34,696
2022-03-07 $41.86 $42.10 $40.85 $40.87 $40.77 29,823
2022-03-04 $42.56 $42.56 $41.69 $41.98 $41.88 44,428
2022-03-03 $43.94 $43.94 $42.65 $42.89 $42.79 19,630
2022-03-02 $43.13 $43.76 $43.02 $43.61 $43.50 21,545
2022-03-01 $43.49 $43.50 $42.53 $42.83 $42.73 42,256
2022-02-28 $42.78 $43.80 $42.78 $43.54 $43.43 34,772
2022-02-25 $42.67 $43.34 $42.09 $43.28 $43.18 52,170
2022-02-24 $39.92 $42.48 $39.55 $42.42 $42.32 35,572
2022-02-23 $42.15 $42.28 $41.01 $41.04 $40.94 36,663
2022-02-22 $42.34 $42.74 $41.78 $41.96 $41.86 45,636
2022-02-18 $42.89 $43.11 $42.40 $42.55 $42.45 111,557
2022-02-17 $43.82 $43.89 $43.00 $43.10 $43.00 34,730
2022-02-16 $44.37 $44.61 $44.01 $44.45 $44.34 23,344
2022-02-15 $43.88 $44.59 $43.72 $44.53 $44.42 31,227
2022-02-14 $43.33 $43.97 $43.06 $43.27 $43.17 31,208
2022-02-11 $44.23 $44.71 $43.21 $43.46 $43.36 28,209
2022-02-10 $44.13 $45.43 $43.95 $44.17 $44.06 21,658
2022-02-09 $44.24 $44.92 $44.24 $44.90 $44.79 17,486
2022-02-08 $42.96 $43.94 $42.96 $43.85 $43.74 52,017
2022-02-07 $43.01 $43.43 $42.76 $43.08 $42.98 29,834
2022-02-04 $42.41 $43.16 $42.07 $42.81 $42.71 52,186
2022-02-03 $42.66 $43.15 $42.28 $42.36 $42.26 73,594
2022-02-02 $44.28 $44.28 $43.14 $43.44 $43.34 44,974
2022-02-01 $43.71 $44.06 $42.84 $44.00 $43.89 63,896
2022-01-31 $41.74 $43.52 $41.50 $43.52 $43.41 49,838
2022-01-28 $41.00 $41.88 $40.18 $41.83 $41.73 47,154
2022-01-27 $42.55 $42.59 $40.74 $40.89 $40.79 28,820
2022-01-26 $43.25 $43.65 $41.56 $41.94 $41.84 47,077
2022-01-25 $42.64 $43.00 $41.87 $42.40 $42.30 39,313
2022-01-24 $41.65 $43.43 $40.79 $43.34 $43.24 98,815
2022-01-21 $43.10 $43.61 $42.45 $42.51 $42.41 97,695
2022-01-20 $44.19 $45.19 $43.27 $43.37 $43.27 46,435
2022-01-19 $44.86 $44.92 $43.92 $43.97 $43.86 436,473
2022-01-18 $45.65 $45.70 $44.55 $44.59 $44.48 60,315
2022-01-14 $45.86 $46.26 $45.35 $46.18 $46.07 101,539
2022-01-13 $47.23 $47.41 $46.27 $46.32 $46.21 45,118
2022-01-12 $47.66 $48.19 $46.97 $47.11 $47.00 71,412
2022-01-11 $47.02 $47.59 $46.65 $47.49 $47.38 20,477
2022-01-10 $46.90 $46.90 $45.81 $46.81 $46.70 51,516
2022-01-07 $47.60 $48.19 $47.05 $47.06 $46.95 30,482
2022-01-06 $47.60 $48.22 $47.06 $47.68 $47.56 101,446
2022-01-05 $49.55 $49.55 $47.57 $47.66 $47.54 18,538
2022-01-04 $50.20 $50.20 $49.23 $49.56 $49.44 29,612
2022-01-03 $49.80 $50.34 $49.47 $50.07 $49.95 32,106
2021-12-31 $49.68 $50.08 $49.62 $49.64 $49.52 74,973
2021-12-30 $49.57 $50.37 $49.57 $49.80 $49.68 76,347
2021-12-29 $49.56 $49.70 $49.36 $49.66 $49.54 31,873
2021-12-28 $50.01 $50.25 $49.59 $49.63 $49.51 23,269
2021-12-27 $49.70 $50.12 $49.60 $50.12 $50.00 23,332
2021-12-23 $49.30 $49.83 $49.19 $49.71 $49.59 23,486
2021-12-22 $48.76 $49.23 $48.55 $49.22 $49.10 78,806
2021-12-21 $47.96 $48.84 $47.90 $48.75 $48.63 40,552
2021-12-20 $47.32 $47.54 $46.77 $47.43 $47.32 58,170
2021-12-17 $47.25 $48.31 $46.79 $48.11 $47.99 27,754
2021-12-16 $49.03 $49.03 $47.16 $47.46 $47.35 29,272
2021-12-15 $47.66 $48.59 $47.09 $48.58 $48.47 77,089
2021-12-14 $47.83 $48.16 $47.33 $47.71 $47.59 33,953
2021-12-13 $48.60 $48.74 $47.82 $48.17 $48.05 150,787
2021-12-10 $49.34 $49.47 $48.65 $48.74 $48.50 53,739
2021-12-09 $50.24 $50.29 $49.03 $49.07 $48.83 21,521
2021-12-08 $49.94 $50.49 $49.86 $50.42 $50.17 28,833
2021-12-07 $49.16 $50.30 $49.16 $49.91 $49.66 28,913
2021-12-06 $48.12 $48.78 $47.31 $48.51 $48.27 31,740
2021-12-03 $49.15 $49.15 $47.23 $47.65 $47.41 39,538
2021-12-02 $47.93 $49.01 $47.84 $48.80 $48.56 17,987
2021-12-01 $49.82 $50.27 $47.79 $47.79 $47.55 32,448
2021-11-30 $49.37 $49.71 $48.39 $48.97 $48.73 37,674
2021-11-29 $50.59 $50.59 $49.44 $49.81 $49.56 15,717
2021-11-26 $50.47 $50.89 $49.28 $49.75 $49.50 19,202
2021-11-24 $50.79 $51.43 $50.65 $51.43 $51.18 10,999
2021-11-23 $51.57 $51.58 $50.42 $51.17 $50.92 35,668
2021-11-22 $52.41 $52.45 $51.48 $51.48 $51.23 14,868
2021-11-19 $52.34 $52.53 $52.15 $52.19 $51.93 13,647
2021-11-18 $53.32 $53.32 $52.23 $52.46 $52.20 16,130
2021-11-17 $53.38 $53.58 $52.81 $53.01 $52.75 35,985
2021-11-16 $53.24 $53.67 $53.24 $53.58 $53.32 19,159
2021-11-15 $54.11 $54.31 $53.37 $53.40 $53.13 10,015
2021-11-12 $53.91 $53.91 $53.49 $53.77 $53.50 25,805
2021-11-11 $53.72 $53.72 $53.54 $53.57 $53.30 10,208
2021-11-10 $54.19 $54.37 $53.14 $53.30 $53.04 21,894
2021-11-09 $54.39 $54.60 $54.07 $54.25 $53.98 21,393
2021-11-08 $54.75 $54.84 $54.51 $54.51 $54.24 61,168
2021-11-05 $54.37 $54.69 $53.89 $54.25 $53.98 58,578
2021-11-04 $53.97 $54.46 $53.85 $53.98 $53.71 17,644
2021-11-03 $53.10 $54.00 $52.59 $53.85 $53.58 39,669
2021-11-02 $52.98 $53.00 $52.68 $52.99 $52.73 17,468
2021-11-01 $51.93 $53.05 $51.79 $52.99 $52.73 21,251
2021-10-29 $51.54 $51.82 $51.54 $51.79 $51.53 9,095
2021-10-28 $51.38 $51.66 $51.38 $51.66 $51.40 5,316
2021-10-27 $51.35 $51.41 $50.48 $50.50 $50.25 20,735
2021-10-26 $51.99 $52.00 $51.38 $51.46 $51.21 21,595
2021-10-25 $51.36 $51.85 $51.26 $51.70 $51.44 30,032
2021-10-22 $51.36 $51.44 $51.02 $51.28 $51.03 13,299
2021-10-21 $51.21 $51.52 $51.20 $51.47 $51.21 14,909
2021-10-20 $51.00 $51.28 $50.90 $51.07 $50.82 15,152
2021-10-19 $50.72 $51.08 $50.69 $50.92 $50.66 11,915
2021-10-18 $50.29 $50.62 $50.25 $50.56 $50.31 20,000
2021-10-15 $51.12 $51.38 $50.58 $50.60 $50.35 14,415
2021-10-14 $50.41 $50.86 $50.41 $50.73 $50.48 16,172
2021-10-13 $49.81 $50.02 $49.59 $49.99 $49.74 13,666
2021-10-12 $49.59 $49.86 $49.46 $49.71 $49.46 77,645
2021-10-11 $49.59 $49.95 $49.26 $49.26 $49.02 21,517
2021-10-08 $49.88 $50.15 $49.53 $49.59 $49.34 18,139
2021-10-07 $49.83 $50.44 $49.83 $50.08 $49.83 19,932
2021-10-06 $48.82 $49.33 $48.65 $49.28 $49.04 15,250
2021-10-05 $49.19 $49.61 $49.19 $49.34 $49.10 14,043
2021-10-04 $49.82 $49.82 $48.82 $49.03 $48.79 11,777
2021-10-01 $49.46 $50.14 $48.92 $49.92 $49.67 49,448
2021-09-30 $49.91 $49.91 $49.23 $49.24 $49.00 19,482
2021-09-29 $49.97 $49.97 $49.46 $49.52 $49.27 21,425
2021-09-28 $50.92 $50.92 $49.73 $49.79 $49.54 20,567
2021-09-27 $50.84 $51.41 $50.84 $51.21 $50.96 15,686
2021-09-24 $50.84 $51.13 $50.84 $50.92 $50.67 18,397
2021-09-23 $50.74 $51.42 $50.70 $51.31 $50.95 21,985
2021-09-22 $50.00 $50.83 $50.00 $50.57 $50.21 34,013
2021-09-21 $50.09 $50.17 $49.49 $49.86 $49.51 33,860
2021-09-20 $49.88 $49.98 $49.01 $49.67 $49.32 35,982
2021-09-17 $50.64 $50.98 $50.44 $50.86 $50.50 14,572
2021-09-16 $50.65 $50.95 $50.35 $50.77 $50.41 29,159
2021-09-15 $50.22 $50.70 $50.14 $50.68 $50.32 30,269
2021-09-14 $51.07 $51.07 $50.08 $50.22 $49.86 92,459
2021-09-13 $50.81 $50.86 $50.16 $50.76 $50.40 30,575
2021-09-10 $51.55 $51.55 $50.64 $50.64 $50.28 26,033
2021-09-09 $51.02 $51.69 $51.02 $51.21 $50.85 26,875
2021-09-08 $51.64 $51.64 $50.95 $51.11 $50.75 16,170
2021-09-07 $52.04 $52.18 $51.64 $51.69 $51.32 32,376
2021-09-03 $52.20 $52.31 $51.96 $52.04 $51.67 17,718
2021-09-02 $51.93 $52.38 $51.93 $52.25 $51.88 102,654
2021-09-01 $51.71 $52.00 $51.46 $51.80 $51.43 25,027
2021-08-31 $51.23 $51.55 $51.21 $51.45 $51.09 40,578
2021-08-30 $51.45 $51.56 $51.24 $51.33 $50.97 22,844
2021-08-27 $50.13 $51.50 $50.13 $51.36 $51.00 21,168
2021-08-26 $50.55 $50.69 $50.00 $50.12 $49.76 14,407
2021-08-25 $50.47 $50.78 $50.36 $50.58 $50.22 36,911
2021-08-24 $50.01 $50.40 $49.96 $50.40 $50.04 35,552
2021-08-23 $49.40 $49.94 $49.40 $49.90 $49.55 150,458
2021-08-20 $48.14 $49.06 $48.04 $49.00 $48.65 33,103
2021-08-19 $48.14 $48.51 $47.98 $48.09 $47.75 38,848
2021-08-18 $48.90 $49.39 $48.61 $48.61 $48.27 14,160
2021-08-17 $49.15 $49.23 $48.50 $48.99 $48.64 114,487
2021-08-16 $49.82 $50.05 $49.38 $49.62 $49.27 79,413
2021-08-13 $50.51 $50.51 $50.00 $50.12 $49.76 17,113
2021-08-12 $50.47 $50.54 $50.33 $50.47 $50.11 14,691
2021-08-11 $50.57 $50.88 $49.95 $50.59 $50.23 16,060
2021-08-10 $50.73 $50.73 $50.42 $50.47 $50.11 48,304
2021-08-09 $50.79 $50.93 $50.53 $50.70 $50.34 24,408
2021-08-06 $50.98 $51.13 $50.45 $50.86 $50.50 27,080
2021-08-05 $49.93 $50.77 $49.91 $50.69 $50.33 41,260
2021-08-04 $49.92 $50.41 $49.82 $49.93 $49.58 18,824
2021-08-03 $50.49 $50.49 $49.62 $50.27 $49.91 88,532
2021-08-02 $50.47 $50.90 $50.13 $50.19 $49.83 48,522
2021-07-30 $50.25 $50.79 $50.19 $50.28 $49.92 48,262
2021-07-29 $50.46 $50.88 $50.45 $50.53 $50.17 31,729
2021-07-28 $49.58 $50.50 $49.46 $50.26 $49.90 44,184
2021-07-27 $49.69 $49.69 $48.83 $49.42 $49.07 26,789
2021-07-26 $50.10 $50.42 $49.79 $49.97 $49.62 133,825
2021-07-23 $50.00 $50.29 $49.56 $49.97 $49.62 18,314
2021-07-22 $50.21 $50.21 $49.61 $49.73 $49.38 27,221
2021-07-21 $49.86 $50.38 $49.86 $50.32 $49.96 25,362
2021-07-20 $48.30 $49.75 $48.29 $49.48 $49.13 28,077
2021-07-19 $47.91 $48.62 $47.51 $48.14 $47.80 59,107
2021-07-16 $49.34 $49.34 $48.53 $48.56 $48.22 24,613
2021-07-15 $49.19 $49.51 $48.58 $49.04 $48.70 30,032
2021-07-14 $50.81 $50.81 $49.38 $49.43 $49.08 39,456
2021-07-13 $50.64 $50.80 $50.31 $50.31 $49.95 38,903
2021-07-12 $51.22 $51.30 $50.88 $51.17 $50.81 23,216
2021-07-09 $50.91 $51.36 $50.86 $51.36 $51.00 179,404
2021-07-08 $49.86 $50.70 $49.41 $50.32 $49.96 34,668
2021-07-07 $51.30 $51.40 $50.36 $50.82 $50.46 35,461
2021-07-06 $51.61 $51.71 $50.91 $51.24 $50.88 37,767
2021-07-02 $52.27 $52.27 $51.66 $51.73 $51.36 12,010
2021-07-01 $51.94 $52.12 $51.70 $52.11 $51.74 86,633
2021-06-30 $51.82 $51.95 $51.48 $51.81 $51.44 20,171
2021-06-29 $52.21 $52.33 $51.91 $52.00 $51.63 33,746
2021-06-28 $52.56 $52.78 $51.97 $52.21 $51.84 37,433
2021-06-25 $52.14 $52.43 $52.12 $52.26 $51.89 35,000
2021-06-24 $51.65 $51.98 $51.58 $51.96 $51.59 31,098
2021-06-23 $51.01 $51.46 $51.00 $51.29 $50.93 22,564
2021-06-22 $50.62 $51.04 $50.42 $51.04 $50.68 30,448
2021-06-21 $50.14 $50.88 $49.95 $50.81 $50.45 17,902
2021-06-18 $50.15 $50.50 $49.78 $49.94 $49.59 48,862
2021-06-17 $51.05 $51.08 $50.37 $50.83 $50.47 27,860
2021-06-16 $51.11 $51.20 $50.60 $51.03 $50.67 41,254
2021-06-15 $51.60 $51.60 $50.90 $51.15 $50.79 29,599
2021-06-14 $51.67 $51.68 $51.33 $51.51 $51.14 21,806
2021-06-11 $51.37 $51.56 $51.19 $51.53 $51.16 26,117
2021-06-10 $51.34 $51.34 $50.78 $51.05 $50.69 20,307
2021-06-09 $51.74 $51.74 $51.07 $51.16 $50.73 35,940
2021-06-08 $51.01 $51.56 $50.80 $51.42 $50.99 32,358
2021-06-07 $50.25 $50.99 $50.25 $50.92 $50.49 33,442
2021-06-04 $50.11 $50.26 $50.03 $50.25 $49.83 86,020
2021-06-03 $50.11 $50.11 $49.69 $49.93 $49.51 27,692
2021-06-02 $50.59 $50.59 $50.15 $50.30 $49.88 37,438
2021-06-01 $50.50 $50.63 $50.11 $50.48 $50.05 110,052
2021-05-28 $50.40 $50.61 $50.22 $50.32 $49.90 45,874
2021-05-27 $50.09 $50.33 $49.84 $50.24 $49.82 39,056
2021-05-26 $49.23 $49.95 $49.23 $49.90 $49.48 27,615
2021-05-25 $49.72 $49.80 $49.16 $49.18 $48.77 26,458
2021-05-24 $49.30 $49.64 $49.21 $49.43 $49.01 37,588
2021-05-21 $49.38 $49.50 $49.07 $49.13 $48.72 50,521
2021-05-20 $48.65 $49.13 $48.47 $49.04 $48.63 43,228
2021-05-19 $48.13 $48.57 $47.73 $48.54 $48.13 68,904
2021-05-18 $49.21 $49.58 $48.81 $48.85 $48.44 60,964
2021-05-17 $48.98 $49.03 $48.50 $49.00 $48.59 114,643
2021-05-14 $48.23 $49.23 $48.22 $49.12 $48.71 111,590
2021-05-13 $47.56 $48.32 $47.15 $47.89 $47.49 119,395
2021-05-12 $48.50 $48.77 $47.24 $47.38 $46.98 183,841
2021-05-11 $47.81 $49.23 $47.79 $48.93 $48.52 447,496
2021-05-10 $50.30 $50.30 $49.05 $49.10 $48.69 221,612
2021-05-07 $49.93 $50.74 $49.93 $50.39 $49.97 1,891,237
2021-05-06 $49.94 $49.97 $49.16 $49.87 $49.45 509,269
2021-05-05 $50.91 $50.91 $49.93 $50.18 $49.76 1,527,700
2021-05-04 $50.91 $50.91 $50.04 $50.55 $50.12 160,412
2021-05-03 $51.83 $51.94 $51.33 $51.37 $50.94 370,713
2021-04-30 $51.92 $52.14 $51.46 $51.56 $51.13 39,105
2021-04-29 $52.82 $52.98 $51.77 $52.17 $51.73 45,402
2021-04-28 $52.41 $52.67 $52.18 $52.52 $52.08 45,295
2021-04-27 $52.82 $52.82 $52.41 $52.56 $52.12 66,430
2021-04-26 $52.01 $52.71 $52.01 $52.60 $52.16 36,309
2021-04-23 $51.11 $52.03 $51.11 $51.86 $51.42 79,935
2021-04-22 $50.97 $51.78 $50.82 $50.90 $50.47 44,925
2021-04-21 $49.59 $51.08 $49.50 $51.08 $50.65 263,871
2021-04-20 $50.81 $50.81 $49.57 $49.91 $49.49 83,150
2021-04-19 $51.15 $51.34 $50.42 $50.71 $50.28 72,428
2021-04-16 $307.56 $309.50 $307.29 $308.72 $51.02 71,022
2021-04-15 $307.87 $308.40 $306.76 $307.91 $50.89 43,974
2021-04-14 $307.95 $310.01 $305.79 $306.89 $50.72 88,536
2021-04-13 $305.71 $305.71 $301.50 $305.10 $50.42 80,910
2021-04-12 $303.77 $304.88 $301.44 $304.18 $50.27 120,384
2021-04-09 $305.83 $305.83 $302.22 $305.03 $50.41 130,152
2021-04-08 $304.71 $305.01 $303.07 $304.91 $50.39 57,408
2021-04-07 $305.41 $305.41 $301.36 $301.39 $49.81 88,152
2021-04-06 $305.37 $309.06 $305.37 $307.00 $50.74 70,674
2021-04-05 $307.77 $307.84 $305.37 $307.04 $50.74 114,570
2021-04-01 $302.00 $305.84 $302.00 $305.28 $50.45 307,830
2021-03-31 $296.99 $302.32 $296.15 $300.44 $49.65 42,684
2021-03-30 $290.58 $296.24 $290.30 $295.57 $48.85 86,238
2021-03-29 $298.98 $298.98 $291.46 $291.46 $48.17 32,904
2021-03-26 $295.94 $299.11 $293.52 $299.11 $49.43 67,080
2021-03-25 $286.60 $295.29 $284.68 $294.74 $48.71 126,126
2021-03-24 $298.96 $300.72 $289.81 $290.05 $47.93 98,952
2021-03-23 $305.21 $305.29 $296.76 $297.75 $49.20 71,094
2021-03-22 $308.00 $309.10 $305.53 $306.62 $50.66 44,346
2021-03-19 $301.77 $308.48 $301.08 $307.42 $50.80 76,932
2021-03-18 $312.79 $313.86 $302.37 $302.92 $50.05 115,884
2021-03-17 $310.06 $316.33 $307.85 $314.48 $51.96 86,268
2021-03-16 $319.93 $319.93 $311.78 $314.36 $51.94 72,096
2021-03-15 $317.50 $318.61 $314.24 $318.61 $52.65 79,332
2021-03-12 $314.42 $316.18 $310.57 $315.81 $52.18 66,540
2021-03-11 $309.90 $316.77 $309.90 $316.44 $52.29 178,818
2021-03-10 $309.90 $311.84 $305.38 $305.38 $50.46 133,404
2021-03-09 $298.12 $305.71 $298.12 $303.83 $50.20 101,778
2021-03-08 $299.07 $301.90 $292.01 $292.48 $48.33 161,370
2021-03-05 $298.46 $298.75 $282.15 $297.98 $49.24 553,224
2021-03-04 $307.20 $307.84 $290.40 $295.43 $48.82 502,278
2021-03-03 $319.25 $319.25 $307.79 $308.71 $51.01 265,086
2021-03-02 $329.16 $329.72 $319.41 $319.47 $52.79 139,428
2021-03-01 $323.25 $329.75 $323.25 $329.05 $54.37 170,124
2021-02-26 $319.95 $321.19 $311.10 $317.49 $52.46 76,458
2021-02-25 $330.30 $330.30 $314.49 $316.39 $52.28 159,486
2021-02-24 $328.78 $331.53 $323.85 $330.06 $54.54 147,840
2021-02-23 $324.47 $327.48 $312.11 $325.29 $53.75 239,298
2021-02-22 $335.28 $335.57 $329.99 $330.25 $54.57 113,118
2021-02-19 $335.63 $341.05 $335.63 $339.58 $56.11 95,916
2021-02-18 $335.52 $335.52 $329.07 $332.08 $54.87 86,550
2021-02-17 $342.16 $342.16 $333.58 $338.11 $55.87 98,790
2021-02-16 $352.31 $352.31 $341.69 $341.78 $56.47 142,140
2021-02-12 $347.72 $348.15 $344.01 $347.91 $57.49 169,482
2021-02-11 $346.94 $349.99 $344.16 $347.18 $57.37 129,600
2021-02-10 $352.54 $352.89 $345.76 $345.76 $57.13 129,402
2021-02-09 $347.73 $350.62 $346.25 $348.90 $57.65 187,746
2021-02-08 $345.97 $346.27 $343.85 $346.01 $57.17 129,462
2021-02-05 $340.38 $340.75 $337.00 $340.59 $56.28 139,878
2021-02-04 $332.06 $337.36 $332.06 $336.80 $55.65 340,422
2021-02-03 $332.82 $332.82 $328.00 $329.96 $54.52 273,210
2021-02-02 $329.99 $331.68 $326.80 $330.66 $54.64 207,192
2021-02-01 $321.73 $324.96 $317.05 $324.21 $53.57 108,366
2021-01-29 $325.67 $325.67 $315.35 $318.12 $52.56 156,582
2021-01-28 $326.15 $328.71 $323.45 $323.92 $53.52 103,920
2021-01-27 $326.48 $332.23 $320.56 $324.15 $53.56 191,094
2021-01-26 $334.94 $336.05 $332.54 $332.78 $54.99 87,726
2021-01-25 $337.35 $340.05 $329.41 $333.99 $55.19 184,314
2021-01-22 $329.38 $335.18 $329.38 $335.18 $55.38 111,222
2021-01-21 $335.54 $339.58 $330.13 $331.15 $54.72 116,766
2021-01-20 $333.36 $335.83 $331.68 $332.90 $55.01 128,628
2021-01-19 $328.02 $331.39 $328.02 $330.81 $54.66 192,192
2021-01-15 $328.76 $328.76 $322.33 $324.74 $53.66 111,438
2021-01-14 $327.95 $331.52 $327.84 $330.03 $54.53 134,196
2021-01-13 $327.09 $327.70 $324.60 $324.76 $53.66 88,296
2021-01-12 $322.74 $325.09 $322.17 $325.05 $53.71 164,478
2021-01-11 $318.19 $321.69 $316.15 $320.43 $52.95 324,384
2021-01-08 $322.04 $325.36 $317.18 $321.02 $53.04 229,392
2021-01-07 $310.56 $318.37 $310.56 $318.37 $52.61 131,712
2021-01-06 $304.16 $310.97 $303.56 $307.42 $50.80 127,722
2021-01-05 $296.04 $302.44 $296.04 $302.04 $49.91 319,890
2021-01-04 $305.93 $305.93 $294.96 $298.44 $49.31 234,372
2020-12-31 $307.22 $307.22 $303.25 $303.50 $50.15 73,092
2020-12-30 $307.83 $307.89 $305.65 $305.91 $50.55 74,628
2020-12-29 $310.48 $310.48 $300.97 $303.44 $50.14 98,730
2020-12-28 $317.75 $317.75 $309.22 $309.22 $51.09 132,066
2020-12-24 $315.90 $315.90 $311.85 $312.73 $51.67 56,112
2020-12-23 $316.62 $316.62 $312.81 $314.00 $51.88 111,972
2020-12-22 $309.04 $314.48 $309.04 $313.65 $51.83 160,188
2020-12-21 $303.11 $307.75 $298.78 $307.41 $50.79 110,238
2020-12-18 $307.04 $307.04 $303.19 $304.17 $50.26 213,354
2020-12-17 $300.37 $302.60 $300.36 $302.59 $50.00 108,660
2020-12-16 $298.99 $299.04 $296.95 $298.12 $49.26 127,302
2020-12-15 $293.88 $297.68 $293.02 $297.66 $49.18 76,836
2020-12-14 $293.77 $295.84 $292.20 $292.20 $48.28 110,682
2020-12-11 $289.11 $291.45 $286.50 $290.06 $47.91 114,672
2020-12-10 $284.01 $289.67 $282.69 $289.60 $47.84 73,134
2020-12-09 $290.28 $290.28 $283.62 $284.69 $47.03 131,310
2020-12-08 $284.00 $288.48 $284.00 $288.37 $47.63 157,980
2020-12-07 $284.18 $285.44 $282.25 $285.00 $47.08 75,342
2020-12-04 $280.30 $283.37 $279.43 $283.37 $46.81 99,354
2020-12-03 $275.73 $280.05 $275.73 $278.07 $45.93 66,300
2020-12-02 $277.11 $277.11 $274.87 $275.79 $45.56 72,132
2020-12-01 $280.93 $280.93 $276.71 $278.40 $45.99 129,372
2020-11-30 $277.32 $277.32 $273.58 $277.22 $45.79 65,022
2020-11-27 $276.48 $278.30 $276.48 $278.30 $45.97 24,492
2020-11-25 $274.72 $274.89 $272.52 $274.27 $45.30 119,898
2020-11-24 $275.81 $275.81 $273.23 $274.01 $45.26 80,718
2020-11-23 $271.01 $273.57 $270.01 $273.00 $45.09 79,488
2020-11-20 $267.74 $270.56 $267.74 $269.75 $44.56 89,838
2020-11-19 $266.78 $269.08 $266.78 $268.32 $44.32 84,180
2020-11-18 $270.10 $270.10 $265.77 $265.91 $43.92 91,650
2020-11-17 $265.39 $269.33 $264.79 $269.04 $44.44 412,704
2020-11-16 $268.46 $269.81 $265.74 $267.58 $44.20 119,952
2020-11-13 $265.72 $265.93 $263.34 $264.91 $43.76 193,068
2020-11-12 $265.24 $265.88 $260.75 $261.93 $43.27 142,254
2020-11-11 $263.06 $265.24 $262.66 $265.24 $43.81 121,272
2020-11-10 $263.16 $263.55 $258.38 $260.71 $43.06 192,576
2020-11-09 $273.02 $273.36 $262.30 $262.64 $43.38 264,642
2020-11-06 $267.59 $267.59 $263.70 $264.23 $43.65 499,608
2020-11-05 $264.04 $265.58 $262.71 $264.98 $43.77 389,322
2020-11-04 $254.79 $260.76 $253.01 $259.52 $42.87 1,879,662
2020-11-03 $250.21 $252.50 $249.09 $251.87 $41.60 1,209,546
2020-11-02 $246.17 $247.71 $242.73 $245.80 $40.60 244,068
2020-10-30 $248.82 $248.82 $242.25 $244.02 $40.31 46,818
2020-10-29 $247.21 $249.60 $247.09 $249.50 $41.21 53,040
2020-10-28 $250.56 $250.56 $246.90 $246.90 $40.78 37,896
2020-10-27 $254.01 $254.42 $253.61 $253.66 $41.90 9,204
2020-10-26 $255.37 $255.48 $251.56 $253.18 $41.82 53,484
2020-10-23 $256.29 $257.78 $256.19 $257.78 $42.58 33,852
2020-10-22 $252.51 $256.04 $252.51 $255.52 $42.21 22,446
2020-10-21 $256.96 $256.96 $253.18 $253.18 $41.82 10,494
2020-10-20 $259.56 $259.56 $256.37 $256.82 $42.42 59,796
2020-10-19 $262.10 $262.10 $257.06 $257.37 $42.51 33,420
2020-10-16 $262.27 $262.27 $259.78 $259.78 $42.91 41,520
2020-10-15 $257.96 $260.28 $255.52 $259.88 $42.93 151,710
2020-10-14 $261.39 $261.77 $258.49 $258.96 $42.78 42,720
2020-10-13 $259.31 $261.44 $259.31 $260.81 $43.08 35,934
2020-10-12 $260.24 $260.24 $257.60 $259.57 $42.88 38,400
2020-10-09 $256.26 $258.21 $256.26 $257.63 $42.56 22,146
2020-10-08 $253.90 $254.78 $253.50 $254.11 $41.97 62,364
2020-10-07 $250.96 $253.17 $250.56 $252.82 $41.76 53,544
2020-10-06 $248.33 $251.74 $247.20 $247.20 $40.83 40,152
2020-10-05 $243.07 $246.96 $243.07 $246.96 $40.79 56,844
2020-10-02 $238.04 $241.13 $235.94 $240.13 $39.67 30,660
2020-10-01 $241.19 $242.12 $240.56 $241.78 $39.94 23,808
2020-09-30 $235.80 $239.90 $235.80 $237.57 $39.24 59,724
2020-09-29 $235.04 $236.74 $235.04 $235.99 $38.98 39,624
2020-09-28 $234.88 $236.02 $234.44 $235.63 $38.92 35,862
2020-09-25 $226.48 $231.43 $226.48 $230.78 $38.12 34,758
2020-09-24 $227.39 $228.68 $225.26 $226.90 $37.48 26,610
2020-09-23 $232.95 $233.36 $227.80 $227.80 $37.63 23,790
2020-09-22 $229.87 $232.74 $227.38 $232.74 $38.45 13,638
2020-09-21 $223.92 $228.25 $223.92 $228.25 $37.70 16,944
2020-09-18 $233.06 $233.57 $228.96 $230.95 $38.15 15,090
2020-09-17 $231.86 $232.01 $230.50 $232.01 $38.32 17,454
2020-09-16 $235.83 $237.27 $234.37 $234.64 $38.76 34,506
2020-09-15 $233.38 $234.26 $233.08 $233.56 $38.58 30,996
2020-09-14 $229.44 $231.86 $229.44 $231.86 $38.30 24,240
2020-09-11 $229.64 $229.64 $224.49 $226.06 $37.34 24,300
2020-09-10 $233.11 $233.11 $228.06 $228.32 $37.71 16,950
2020-09-09 $230.42 $231.65 $230.10 $231.47 $38.23 101,298
2020-09-08 $226.88 $230.42 $226.53 $227.29 $37.54 44,388
2020-09-04 $236.25 $236.25 $225.26 $231.91 $38.31 44,886
2020-09-03 $245.99 $245.99 $234.39 $235.63 $38.92 47,262
2020-09-02 $246.20 $246.49 $242.57 $246.49 $40.72 37,020
2020-09-01 $243.57 $244.49 $243.08 $244.49 $40.39 40,422
2020-08-31 $241.71 $242.51 $241.54 $241.94 $39.96 83,298
2020-08-28 $241.50 $242.09 $241.16 $242.09 $39.99 52,596
2020-08-27 $240.67 $241.41 $240.35 $240.35 $39.70 16,050
2020-08-26 $241.44 $241.59 $240.49 $240.89 $39.79 36,882
2020-08-25 $241.60 $241.60 $238.38 $240.21 $39.68 95,616
2020-08-24 $241.25 $241.25 $238.60 $239.16 $39.51 43,764
2020-08-21 $240.78 $240.78 $238.20 $238.96 $39.47 19,554
2020-08-20 $240.49 $241.04 $239.96 $240.28 $39.69 26,082
2020-08-19 $241.18 $242.57 $240.37 $240.37 $39.70 23,010
2020-08-18 $241.23 $241.23 $238.93 $241.18 $39.84 24,978
2020-08-17 $240.44 $241.44 $240.34 $241.44 $39.88 27,120
2020-08-14 $239.86 $240.32 $239.06 $239.06 $39.49 21,546
2020-08-13 $239.84 $242.24 $239.84 $240.69 $39.76 35,382
2020-08-12 $238.39 $239.94 $238.39 $239.10 $39.49 32,826
2020-08-11 $238.40 $240.91 $236.60 $236.61 $39.08 28,500
2020-08-10 $243.35 $243.35 $238.62 $238.62 $39.42 113,490
2020-08-07 $242.83 $242.85 $239.39 $240.79 $39.77 25,260
2020-08-06 $242.30 $243.45 $242.16 $242.57 $40.07 20,430
2020-08-05 $241.75 $243.10 $240.61 $242.93 $40.13 39,012
2020-08-04 $237.50 $238.88 $237.50 $238.65 $39.42 19,164
2020-08-03 $234.01 $237.07 $234.01 $237.03 $39.15 35,586
2020-07-31 $234.21 $234.21 $229.65 $232.34 $38.38 15,516
2020-07-30 $231.42 $234.08 $231.42 $233.39 $38.55 24,924
2020-07-29 $231.34 $233.36 $231.34 $232.95 $38.48 56,154
2020-07-28 $229.76 $230.08 $227.48 $227.48 $37.57 22,536
2020-07-27 $230.63 $230.63 $230.63 $230.63 $38.10 7,902
2020-07-24 $224.87 $228.42 $224.87 $226.55 $37.42 27,450
2020-07-23 $230.30 $233.48 $229.13 $229.30 $37.88 52,620
2020-07-22 $231.36 $231.97 $229.94 $230.73 $38.11 130,284
2020-07-21 $231.81 $232.63 $229.44 $229.74 $37.95 78,780
2020-07-20 $228.07 $230.82 $228.07 $230.64 $38.10 72,990
2020-07-17 $227.69 $228.56 $227.54 $227.86 $37.64 50,268
2020-07-16 $226.00 $226.00 $224.26 $225.63 $37.27 25,482
2020-07-15 $225.01 $228.04 $225.01 $227.87 $37.64 70,290
2020-07-14 $215.85 $222.52 $215.85 $222.52 $36.76 36,840
2020-07-13 $226.00 $227.65 $218.90 $218.90 $36.16 39,684
2020-07-10 $223.60 $224.68 $223.34 $224.44 $37.07 42,546
2020-07-09 $224.99 $224.99 $220.43 $223.80 $36.97 27,180
2020-07-08 $223.23 $224.62 $222.24 $224.61 $37.10 35,400
2020-07-07 $222.59 $225.29 $221.67 $221.67 $36.62 27,924
2020-07-06 $227.54 $227.54 $224.38 $224.58 $37.10 88,200
2020-07-02 $226.81 $226.81 $222.91 $222.97 $36.83 31,800
2020-07-01 $222.91 $223.08 $222.41 $223.04 $36.84 16,368
2020-06-30 $218.81 $221.59 $217.98 $221.00 $36.51 37,464
2020-06-29 $215.59 $218.05 $213.97 $217.21 $35.88 31,716
2020-06-26 $217.53 $217.53 $214.21 $214.21 $35.38 15,894
2020-06-25 $216.01 $218.53 $215.44 $218.53 $36.10 21,342
2020-06-24 $220.87 $221.84 $215.41 $216.36 $35.74 60,204
2020-06-23 $223.43 $224.88 $222.92 $222.98 $36.83 31,872
2020-06-22 $218.57 $221.40 $218.07 $221.36 $36.56 38,796
2020-06-19 $221.48 $221.48 $218.18 $218.65 $36.12 26,304
2020-06-18 $217.35 $219.19 $217.35 $218.21 $36.04 22,290
2020-06-17 $218.56 $219.94 $217.25 $217.73 $35.97 35,916
2020-06-16 $219.57 $219.57 $217.32 $217.85 $35.98 24,486
2020-06-15 $201.00 $214.30 $201.00 $213.73 $35.30 50,442
2020-06-12 $210.97 $211.06 $205.25 $208.63 $34.44 37,020
2020-06-11 $211.77 $211.81 $205.52 $205.52 $33.92 129,540
2020-06-10 $220.57 $220.57 $218.12 $218.49 $36.06 42,720
2020-06-09 $219.16 $221.53 $219.16 $219.96 $36.31 31,368
2020-06-08 $222.74 $222.81 $221.59 $222.32 $36.70 43,818
2020-06-05 $220.19 $222.20 $220.10 $220.24 $36.35 36,006
2020-06-04 $217.66 $217.87 $214.77 $214.82 $35.46 17,136
2020-06-03 $218.98 $220.09 $217.77 $219.00 $36.15 167,904
2020-06-02 $216.01 $216.55 $213.19 $216.42 $35.72 59,082
2020-06-01 $212.82 $216.00 $212.15 $214.98 $35.49 63,066
2020-05-29 $211.22 $212.31 $208.36 $212.31 $35.04 51,960
2020-05-28 $214.83 $215.99 $209.80 $210.30 $34.71 89,916
2020-05-27 $212.11 $213.12 $206.60 $212.96 $35.15 34,860
2020-05-26 $212.96 $212.96 $209.81 $209.81 $34.63 28,848
2020-05-22 $204.99 $206.72 $204.99 $206.72 $34.12 52,254
2020-05-21 $204.85 $205.84 $204.85 $204.90 $33.82 72,408
2020-05-20 $205.86 $205.86 $203.57 $204.71 $33.79 72,978
2020-05-19 $203.32 $203.99 $201.01 $201.01 $33.18 15,096
2020-05-18 $201.55 $204.23 $201.55 $202.92 $33.49 123,576
2020-05-15 $192.33 $195.27 $192.33 $195.27 $32.23 19,218
2020-05-14 $186.81 $191.61 $184.89 $191.61 $31.63 32,424
2020-05-13 $195.65 $196.32 $190.32 $191.28 $31.57 67,830
2020-05-12 $202.72 $202.72 $196.66 $196.66 $32.46 63,168
2020-05-11 $199.05 $203.68 $199.05 $202.66 $33.45 35,274
2020-05-08 $199.04 $200.55 $197.43 $200.33 $33.07 20,202
2020-05-07 $194.59 $196.53 $194.51 $195.35 $32.24 21,162
2020-05-06 $193.29 $194.08 $191.17 $192.85 $31.83 17,172
2020-05-05 $191.51 $192.66 $189.52 $190.56 $31.45 29,658
2020-05-04 $184.29 $186.66 $183.64 $186.66 $30.81 35,808
2020-05-01 $188.04 $188.04 $183.34 $184.93 $30.52 27,186
2020-04-30 $196.65 $196.65 $191.63 $191.63 $31.63 33,378
2020-04-29 $197.00 $198.60 $193.95 $197.45 $32.59 24,114
2020-04-28 $195.44 $195.44 $190.12 $190.63 $31.47 82,758
2020-04-27 $186.01 $191.97 $186.01 $191.44 $31.60 17,850
2020-04-24 $183.20 $185.37 $183.20 $184.85 $30.51 12,990
2020-04-23 $181.61 $183.52 $181.08 $181.37 $29.94 29,046
2020-04-22 $178.20 $180.32 $178.20 $179.99 $29.71 11,112
2020-04-21 $174.09 $176.47 $174.09 $175.76 $29.01 18,048
2020-04-20 $181.23 $183.70 $179.21 $181.47 $29.95 84,198
2020-04-17 $180.69 $181.68 $179.65 $181.68 $29.99 25,158
2020-04-16 $175.08 $175.58 $172.69 $175.58 $28.98 32,688
2020-04-15 $174.33 $176.21 $173.29 $174.36 $28.78 25,758
2020-04-14 $178.47 $181.08 $177.73 $179.76 $29.67 86,670
2020-04-13 $176.25 $177.40 $171.93 $174.19 $28.75 98,670
2020-04-09 $176.22 $180.75 $175.45 $177.27 $29.26 52,644
2020-04-08 $171.83 $172.09 $171.83 $172.09 $28.41 23,208
2020-04-07 $168.18 $171.38 $164.47 $165.09 $27.25 85,794
2020-04-06 $158.54 $165.38 $158.54 $165.38 $27.30 12,648
2020-04-03 $155.41 $157.75 $151.95 $153.58 $25.35 26,412
2020-04-02 $153.58 $158.64 $153.58 $157.26 $25.96 57,108
2020-04-01 $155.32 $161.23 $155.32 $156.14 $25.77 39,168
2020-03-31 $167.80 $169.14 $166.09 $166.23 $27.44 26,808
2020-03-30 $163.07 $167.96 $163.07 $167.96 $27.72 58,866
2020-03-27 $164.38 $166.65 $161.75 $163.45 $26.98 176,058
2020-03-26 $163.00 $168.29 $160.00 $168.29 $27.78 59,304
2020-03-25 $162.37 $165.82 $156.77 $161.05 $26.58 69,000
2020-03-24 $149.76 $158.20 $149.76 $157.46 $25.98 153,648
2020-03-23 $145.53 $145.53 $139.41 $142.18 $23.46 67,134
2020-03-20 $152.40 $152.88 $143.76 $144.35 $23.82 52,578
2020-03-19 $143.00 $149.42 $138.18 $149.42 $24.65 59,802
2020-03-18 $146.94 $146.94 $133.27 $142.67 $23.54 89,724
2020-03-17 $146.86 $151.89 $141.15 $150.95 $24.91 50,268
2020-03-16 $150.12 $155.38 $144.31 $144.41 $23.83 117,696
2020-03-13 $172.16 $172.16 $152.81 $166.61 $27.49 209,232
2020-03-12 $165.00 $165.46 $150.78 $155.91 $25.73 406,524
2020-03-11 $181.73 $182.04 $172.71 $174.81 $28.84 41,610
2020-03-10 $185.65 $186.06 $176.97 $186.06 $30.70 76,734
2020-03-09 $180.76 $191.47 $178.76 $178.76 $29.50 69,300
2020-03-06 $193.63 $196.92 $192.36 $196.23 $32.38 48,828
2020-03-05 $202.93 $203.65 $198.60 $199.90 $32.98 78,666
2020-03-04 $203.00 $205.83 $201.06 $205.83 $33.96 137,472
2020-03-03 $203.17 $206.27 $198.55 $199.28 $32.88 50,076
2020-03-02 $198.05 $203.36 $196.42 $203.36 $33.55 27,312
2020-02-28 $187.85 $199.52 $187.85 $198.76 $32.80 96,882
2020-02-27 $205.03 $207.94 $200.87 $202.08 $33.34 33,126
2020-02-26 $210.30 $213.01 $207.26 $208.46 $34.40 109,890
2020-02-25 $216.12 $216.12 $209.97 $210.11 $34.67 40,608
2020-02-24 $217.45 $217.51 $214.92 $216.65 $35.75 75,690
2020-02-21 $223.59 $223.59 $222.58 $223.01 $36.80 11,388
2020-02-20 $225.92 $226.12 $223.60 $225.73 $37.25 7,872
2020-02-19 $226.41 $226.71 $226.31 $226.31 $37.34 9,888
2020-02-18 $222.99 $224.06 $222.99 $224.03 $36.97 5,538
2020-02-14 $223.40 $223.99 $223.40 $223.81 $36.93 6,690
2020-02-13 $222.51 $223.71 $222.51 $223.54 $36.88 89,922
2020-02-12 $220.88 $222.60 $220.88 $222.54 $36.72 8,532
2020-02-11 $221.60 $222.24 $220.85 $220.85 $36.44 25,536
2020-02-10 $217.79 $220.02 $217.73 $220.02 $36.30 15,168
2020-02-07 $219.84 $219.84 $217.32 $217.55 $35.90 14,490
2020-02-06 $219.50 $220.66 $219.50 $220.26 $36.34 10,974
2020-02-05 $219.54 $220.18 $219.06 $219.67 $36.25 13,044
2020-02-04 $218.15 $218.99 $218.15 $218.99 $36.13 9,276
2020-02-03 $213.42 $214.21 $213.42 $214.21 $35.34 5,814
2020-01-31 $214.99 $214.99 $211.35 $211.69 $34.93 14,046
2020-01-30 $214.74 $216.38 $213.91 $216.38 $35.70 16,800
2020-01-29 $218.20 $218.20 $216.62 $216.62 $35.74 6,594
2020-01-28 $217.55 $217.77 $217.15 $217.70 $35.92 21,798
2020-01-27 $212.43 $215.81 $212.43 $214.83 $35.45 24,840
2020-01-24 $218.95 $218.95 $217.11 $217.18 $35.83 5,760
2020-01-23 $219.54 $219.84 $219.01 $219.62 $36.24 12,036
2020-01-22 $221.17 $221.17 $219.88 $219.88 $36.28 4,446
2020-01-21 $219.92 $219.92 $219.09 $219.36 $36.19 8,016
2020-01-17 $220.76 $220.81 $220.14 $220.34 $36.36 17,088
2020-01-16 $219.40 $220.91 $219.38 $220.91 $36.45 17,886
2020-01-15 $217.95 $219.04 $217.95 $217.96 $35.96 15,858
2020-01-14 $215.95 $217.96 $215.95 $217.00 $35.81 9,438
2020-01-13 $214.85 $216.29 $214.85 $216.23 $35.68 14,268
2020-01-10 $214.82 $214.85 $214.23 $214.23 $35.35 8,316
2020-01-09 $215.36 $215.36 $214.88 $214.88 $35.46 5,844
2020-01-08 $213.17 $214.85 $213.05 $214.46 $35.39 15,228
2020-01-07 $213.53 $213.53 $213.14 $213.17 $35.17 7,260
2020-01-06 $211.11 $213.36 $211.11 $213.29 $35.19 34,368
2020-01-03 $210.71 $213.18 $210.71 $212.66 $35.09 17,154
2020-01-02 $213.14 $213.32 $211.56 $213.32 $35.20 12,462
2019-12-31 $211.62 $212.61 $211.62 $211.93 $34.97 10,578
2019-12-30 $214.41 $214.41 $211.00 $211.78 $34.94 6,774
2019-12-27 $213.54 $213.54 $212.37 $212.88 $35.13 17,898
2019-12-26 $213.90 $214.09 $213.65 $213.78 $35.27 18,948
2019-12-24 $213.64 $213.64 $213.64 $213.64 $35.25 1,542
2019-12-23 $212.22 $213.26 $212.22 $213.19 $35.18 6,642
2019-12-20 $212.29 $212.95 $212.29 $212.95 $35.14 18,294
2019-12-19 $211.36 $211.94 $211.36 $211.94 $34.97 4,602
2019-12-18 $210.01 $210.62 $210.01 $210.50 $34.73 7,764
2019-12-17 $210.18 $210.24 $210.09 $210.24 $34.69 6,450
2019-12-16 $209.13 $211.21 $209.13 $210.13 $34.67 21,054
2019-12-13 $208.34 $208.47 $207.85 $208.42 $34.35 10,860
2019-12-12 $207.37 $209.56 $207.37 $208.74 $34.40 9,318
2019-12-11 $207.56 $207.58 $207.12 $207.58 $34.21 8,352
2019-12-10 $207.97 $207.97 $207.47 $207.75 $34.24 6,186
2019-12-09 $210.03 $210.03 $208.24 $208.24 $34.32 13,158
2019-12-06 $210.64 $210.64 $209.98 $209.98 $34.61 9,366
2019-12-05 $209.15 $209.15 $208.40 $208.40 $34.35 11,892
2019-12-04 $209.11 $209.50 $208.55 $208.85 $34.42 13,638
2019-12-03 $205.41 $207.80 $205.41 $207.80 $34.25 8,928
2019-12-02 $207.26 $208.11 $207.17 $207.64 $34.22 13,692
2019-11-29 $212.00 $212.00 $211.29 $211.29 $34.82 4,464
2019-11-27 $213.21 $213.21 $211.83 $212.65 $35.05 10,368
2019-11-26 $210.46 $211.46 $210.46 $211.38 $34.84 10,248
2019-11-25 $208.37 $210.68 $208.37 $210.45 $34.68 11,862
2019-11-22 $205.33 $206.34 $205.33 $206.26 $33.99 5,976
2019-11-21 $205.87 $206.02 $205.67 $205.73 $33.91 10,608
2019-11-20 $207.03 $207.15 $205.24 $206.58 $34.05 6,738
2019-11-19 $205.39 $207.13 $204.93 $206.58 $34.05 9,882
2019-11-18 $205.11 $205.11 $204.85 $205.03 $33.79 5,292
2019-11-15 $204.50 $205.51 $204.34 $205.51 $33.87 11,442
2019-11-14 $203.00 $203.78 $202.93 $203.27 $33.50 27,270
2019-11-13 $202.32 $203.15 $202.32 $203.01 $33.46 9,762
2019-11-12 $203.72 $203.72 $202.92 $203.22 $33.49 9,582
2019-11-11 $200.92 $202.57 $200.92 $202.38 $33.35 8,484
2019-11-08 $201.00 $202.44 $200.56 $202.43 $33.36 14,166
2019-11-07 $202.32 $202.34 $200.34 $200.34 $33.02 14,310
2019-11-06 $201.46 $201.68 $200.72 $200.72 $33.08 14,496
2019-11-05 $202.04 $202.66 $202.00 $202.07 $33.30 35,010
2019-11-04 $202.60 $202.71 $202.06 $202.36 $33.35 10,680
2019-11-01 $202.33 $202.87 $202.22 $202.51 $33.37 14,838
2019-10-31 $198.60 $199.34 $198.41 $199.23 $32.83 24,996
2019-10-30 $201.54 $201.54 $199.97 $201.12 $33.15 11,082
2019-10-29 $200.88 $201.81 $200.85 $200.85 $33.10 6,780
2019-10-28 $200.46 $201.12 $200.46 $200.87 $33.10 36,450
2019-10-25 $197.19 $198.85 $197.19 $198.40 $32.70 5,286
2019-10-24 $196.19 $197.39 $196.19 $197.39 $32.53 184,260
2019-10-23 $197.03 $197.12 $195.53 $195.84 $32.28 8,694
2019-10-22 $197.46 $197.46 $196.13 $196.13 $32.32 8,196
2019-10-21 $197.77 $198.42 $197.48 $197.58 $32.56 15,522
2019-10-18 $197.57 $197.66 $196.27 $196.27 $32.35 7,074
2019-10-17 $198.04 $198.50 $198.04 $198.41 $32.70 6,978
2019-10-16 $196.33 $196.91 $195.90 $196.33 $32.36 13,320
2019-10-15 $194.99 $197.66 $194.99 $197.45 $32.54 21,222
2019-10-14 $194.93 $195.59 $194.83 $194.93 $32.13 19,218
2019-10-11 $196.07 $197.23 $195.69 $195.88 $32.28 309,300
2019-10-10 $192.31 $192.80 $191.81 $192.08 $31.66 21,828
2019-10-09 $191.43 $192.51 $191.43 $192.11 $31.66 19,914
2019-10-08 $191.02 $192.09 $190.12 $190.12 $31.33 111,780
2019-10-07 $193.60 $194.29 $193.60 $193.80 $31.94 14,862
2019-10-04 $192.00 $193.87 $192.00 $193.87 $31.95 30,960
2019-10-03 $189.05 $191.76 $188.19 $191.76 $31.60 48,228
2019-10-02 $189.90 $189.90 $187.13 $189.46 $31.22 23,460
2019-10-01 $196.11 $196.16 $191.11 $191.91 $31.63 123,078
2019-09-30 $194.17 $195.47 $193.80 $194.66 $32.08 50,124
2019-09-27 $196.42 $196.73 $192.66 $193.31 $31.86 21,084
2019-09-26 $199.32 $199.32 $196.37 $196.37 $32.36 31,278
2019-09-25 $197.00 $199.23 $197.00 $198.77 $32.76 311,934
2019-09-24 $198.87 $198.87 $197.34 $197.34 $32.52 4,698
2019-09-23 $202.46 $202.71 $201.53 $201.94 $33.26 7,470
2019-09-20 $203.56 $203.56 $202.56 $202.74 $33.39 4,962
2019-09-19 $205.53 $205.53 $203.34 $203.34 $33.49 11,136
2019-09-18 $204.49 $204.50 $202.21 $203.86 $33.57 7,842
2019-09-17 $204.29 $205.48 $204.23 $205.33 $33.81 10,500
2019-09-16 $205.04 $205.11 $205.04 $205.11 $33.78 7,110
2019-09-13 $207.23 $207.23 $203.98 $203.98 $33.59 8,802
2019-09-12 $204.10 $205.14 $203.95 $204.50 $33.68 54,126
2019-09-11 $200.34 $203.94 $200.34 $203.94 $33.59 11,892
2019-09-10 $201.75 $201.75 $197.43 $199.98 $32.93 11,964
2019-09-09 $199.87 $200.04 $199.32 $200.01 $32.94 56,106
2019-09-06 $201.83 $202.61 $200.96 $200.96 $33.09 8,910
2019-09-05 $201.37 $202.94 $201.37 $202.17 $33.29 12,396
2019-09-04 $199.33 $199.52 $199.24 $199.52 $32.86 6,588
2019-09-03 $198.63 $198.63 $197.65 $197.65 $32.55 7,500
2019-08-30 $202.00 $202.00 $201.18 $201.18 $33.13 5,448
2019-08-29 $201.36 $201.88 $201.10 $201.70 $33.22 12,870
2019-08-28 $196.25 $199.14 $196.25 $198.53 $32.69 16,908
2019-08-27 $200.43 $200.43 $197.17 $197.17 $32.47 60,606
2019-08-26 $197.52 $198.98 $197.50 $198.98 $32.77 12,312
2019-08-23 $202.84 $202.84 $196.60 $196.60 $32.38 20,208
2019-08-22 $202.28 $203.12 $202.23 $203.03 $33.44 6,654
2019-08-21 $202.85 $203.84 $202.85 $203.55 $33.52 13,620
2019-08-20 $201.34 $202.06 $201.14 $201.18 $33.13 30,618
2019-08-19 $201.98 $202.72 $201.98 $202.31 $33.32 9,456
2019-08-16 $199.50 $200.71 $199.29 $200.71 $33.05 13,308
2019-08-15 $197.43 $197.77 $196.06 $197.12 $32.46 32,166
2019-08-14 $198.54 $199.15 $196.51 $197.40 $32.51 22,644
2019-08-13 $201.16 $204.09 $201.16 $203.06 $33.44 21,054
2019-08-12 $203.82 $203.82 $200.71 $200.71 $33.05 12,000
2019-08-09 $204.23 $204.65 $203.23 $203.23 $33.47 12,726
2019-08-08 $202.75 $205.30 $201.80 $205.30 $33.81 25,638
2019-08-07 $198.08 $201.01 $198.08 $201.01 $33.10 19,158
2019-08-06 $199.67 $199.96 $198.20 $199.96 $32.93 27,036
2019-08-05 $199.57 $199.57 $195.34 $197.74 $32.56 22,050
2019-08-02 $204.62 $204.62 $202.78 $204.08 $33.61 25,908
2019-08-01 $209.39 $210.63 $205.74 $206.36 $33.98 70,458
2019-07-31 $210.08 $210.86 $208.12 $208.25 $34.30 9,912
2019-07-30 $207.23 $209.95 $207.23 $209.94 $34.57 14,802
2019-07-29 $210.10 $210.10 $207.52 $208.21 $34.29 8,160
2019-07-26 $209.91 $210.73 $209.40 $210.36 $34.64 18,672
2019-07-25 $209.00 $209.20 $207.80 $207.85 $34.23 141,786
2019-07-24 $205.89 $209.86 $205.89 $209.86 $34.56 211,020
2019-07-23 $206.08 $206.41 $205.35 $206.41 $33.99 18,396
2019-07-22 $207.00 $207.35 $205.92 $205.92 $33.91 84,300
2019-07-19 $208.40 $208.40 $205.88 $205.88 $33.91 15,144
2019-07-18 $205.64 $206.84 $205.64 $206.84 $34.06 15,246
2019-07-17 $206.07 $206.48 $205.28 $205.80 $33.89 13,080
2019-07-16 $207.11 $207.11 $206.06 $206.06 $33.93 68,772
2019-07-15 $206.67 $206.85 $206.55 $206.55 $34.02 14,766
2019-07-12 $205.43 $207.27 $205.43 $206.89 $34.07 21,594
2019-07-11 $206.27 $206.27 $204.72 $205.51 $33.84 20,040
2019-07-10 $206.90 $206.91 $205.47 $206.16 $33.95 20,442
2019-07-09 $203.90 $204.89 $203.81 $204.89 $33.74 118,488
2019-07-08 $204.69 $204.71 $203.82 $204.15 $33.62 26,268
2019-07-05 $204.53 $205.92 $204.41 $205.79 $33.89 5,898
2019-07-03 $205.13 $205.73 $205.13 $205.60 $33.86 10,692
2019-07-02 $203.98 $204.24 $203.84 $204.24 $33.64 6,198
2019-07-01 $207.14 $207.14 $204.67 $204.89 $33.74 20,952
2019-06-28 $202.68 $204.24 $202.60 $203.62 $33.53 29,958
2019-06-27 $200.10 $201.47 $199.99 $201.47 $33.18 27,762
2019-06-26 $199.59 $199.59 $197.33 $197.33 $32.50 46,158
2019-06-25 $200.94 $201.50 $198.42 $198.42 $32.68 17,598
2019-06-24 $202.54 $202.65 $200.68 $200.68 $33.05 30,246
2019-06-21 $202.93 $203.61 $202.83 $203.61 $33.53 13,980
2019-06-20 $207.72 $207.72 $204.57 $205.07 $33.77 77,202
2019-06-19 $202.42 $204.04 $202.42 $204.02 $33.60 14,406
2019-06-18 $203.06 $203.98 $202.65 $202.65 $33.37 79,032
2019-06-17 $200.34 $200.97 $199.94 $200.06 $32.95 10,650
2019-06-14 $199.39 $199.39 $198.26 $198.42 $32.66 7,584
2019-06-13 $199.90 $200.60 $199.68 $200.47 $33.00 13,104
2019-06-12 $197.83 $198.61 $197.36 $198.54 $32.68 17,946
2019-06-11 $200.09 $200.09 $197.40 $198.03 $32.59 25,290
2019-06-10 $200.91 $201.00 $199.13 $199.13 $32.78 15,984
2019-06-07 $198.10 $198.26 $197.50 $198.00 $32.59 7,518
2019-06-06 $195.37 $195.88 $194.19 $195.87 $32.24 7,710
2019-06-05 $195.33 $196.02 $194.81 $195.97 $32.26 17,178
2019-06-04 $190.69 $194.89 $190.69 $194.89 $32.08 14,646
2019-06-03 $189.85 $190.63 $188.78 $189.18 $31.14 47,064
2019-05-31 $189.79 $191.61 $189.79 $190.57 $31.37 18,888
2019-05-30 $193.75 $194.08 $192.07 $192.78 $31.73 171,756
2019-05-29 $191.72 $192.18 $191.72 $192.18 $31.63 7,320
2019-05-28 $196.56 $196.56 $194.49 $194.49 $32.01 7,134
2019-05-24 $195.06 $195.35 $194.16 $195.13 $32.12 8,946
2019-05-23 $193.03 $193.13 $192.77 $193.13 $31.79 12,840
2019-05-22 $197.34 $197.58 $197.34 $197.36 $32.48 4,140
2019-05-21 $197.48 $198.70 $197.48 $198.63 $32.69 8,496
2019-05-20 $195.40 $197.13 $195.40 $195.88 $32.24 5,382
2019-05-17 $200.09 $200.87 $197.93 $197.93 $32.58 11,490
2019-05-16 $200.49 $201.86 $200.49 $200.92 $33.07 27,894
2019-05-15 $196.48 $199.37 $196.48 $199.37 $32.82 8,958
2019-05-14 $196.73 $197.91 $196.73 $197.62 $32.53 6,066
2019-05-13 $196.83 $196.83 $194.00 $194.53 $32.02 57,594
2019-05-10 $198.38 $201.56 $197.80 $201.45 $33.16 17,832
2019-05-09 $206.88 $206.88 $198.50 $201.99 $33.25 79,428
2019-05-08 $202.40 $203.77 $202.40 $202.92 $33.40 19,986
2019-05-07 $205.62 $205.62 $202.37 $203.58 $33.51 22,542
2019-05-06 $206.22 $207.78 $205.78 $207.78 $34.20 15,576
2019-05-03 $206.70 $208.14 $206.17 $208.14 $34.26 21,390
2019-05-02 $203.94 $204.03 $201.24 $204.03 $33.58 16,836
2019-05-01 $204.69 $205.19 $202.72 $202.72 $33.37 7,488
2019-04-30 $204.11 $205.06 $203.69 $205.06 $33.75 13,860
2019-04-29 $205.43 $206.51 $205.43 $205.96 $33.90 44,850
2019-04-26 $204.04 $205.48 $204.04 $205.48 $33.82 12,492
2019-04-25 $204.54 $204.54 $203.50 $203.79 $33.54 48,258
2019-04-24 $205.48 $205.48 $204.58 $204.93 $33.73 9,138
2019-04-23 $201.78 $205.18 $201.78 $204.68 $33.69 10,674
2019-04-22 $199.33 $201.17 $199.33 $201.17 $33.11 14,226
2019-04-18 $199.80 $200.90 $199.75 $200.08 $32.93 12,408
2019-04-17 $201.65 $201.65 $199.35 $200.05 $32.93 11,088
2019-04-16 $204.29 $204.60 $203.00 $203.50 $33.50 12,762
2019-04-15 $204.39 $204.39 $203.22 $203.91 $33.56 10,452
2019-04-12 $204.31 $204.31 $203.82 $204.05 $33.59 13,152
2019-04-11 $205.10 $205.10 $203.48 $203.48 $33.49 11,070
2019-04-10 $202.89 $204.38 $202.89 $204.16 $33.60 7,272
2019-04-09 $202.84 $203.28 $201.42 $201.42 $33.15 17,700
2019-04-08 $203.29 $203.41 $202.39 $203.38 $33.48 16,740
2019-04-05 $202.16 $204.25 $202.16 $204.11 $33.60 14,184
2019-04-04 $203.48 $203.48 $201.44 $202.20 $33.28 33,678
2019-04-03 $204.00 $204.00 $203.22 $203.22 $33.45 13,464
2019-04-02 $200.81 $202.03 $199.83 $201.97 $33.24 31,926
2019-04-01 $202.30 $202.30 $200.05 $201.14 $33.11 25,998
2019-03-29 $198.83 $199.71 $198.51 $199.46 $32.83 100,764
2019-03-28 $198.18 $198.18 $197.75 $197.94 $32.58 9,804
2019-03-27 $199.49 $199.49 $194.34 $196.05 $32.27 124,926
2019-03-26 $197.26 $198.11 $197.26 $198.11 $32.61 9,402
2019-03-25 $196.73 $197.23 $195.13 $196.88 $32.41 16,014
2019-03-22 $206.64 $206.64 $196.35 $196.35 $32.32 11,724
2019-03-21 $202.21 $203.93 $202.21 $203.91 $33.56 14,556
2019-03-20 $206.41 $206.41 $199.65 $200.33 $32.97 11,148
2019-03-19 $200.73 $201.52 $200.73 $200.89 $33.05 14,172
2019-03-18 $200.17 $201.65 $199.93 $201.04 $33.08 21,624
2019-03-15 $201.74 $201.74 $200.26 $200.26 $32.95 20,832
2019-03-14 $199.71 $199.71 $199.21 $199.21 $32.78 4,416
2019-03-13 $199.48 $200.31 $199.41 $199.41 $32.81 18,222
2019-03-12 $197.53 $199.00 $197.44 $198.31 $32.63 25,992
2019-03-11 $194.11 $197.94 $194.11 $197.94 $32.57 13,470
2019-03-08 $192.00 $193.99 $191.99 $193.99 $31.92 19,332
2019-03-07 $196.17 $196.17 $193.63 $194.12 $31.94 23,430
2019-03-06 $198.41 $198.41 $195.00 $195.22 $32.12 19,038
2019-03-05 $200.53 $200.53 $199.60 $199.60 $32.84 7,092
2019-03-04 $204.12 $204.12 $197.36 $199.78 $32.87 521,238
2019-03-01 $202.95 $202.95 $201.00 $202.71 $33.35 250,728
2019-02-28 $201.25 $201.25 $199.12 $200.20 $32.94 14,928
2019-02-27 $199.91 $200.93 $199.91 $200.93 $33.06 7,362
2019-02-26 $201.50 $201.60 $199.71 $199.95 $32.90 19,734
2019-02-25 $202.17 $202.78 $201.58 $201.58 $33.17 21,000
2019-02-22 $199.13 $199.93 $199.13 $199.93 $32.90 13,098
2019-02-21 $198.98 $198.98 $197.17 $197.77 $32.54 12,324
2019-02-20 $198.49 $198.80 $198.29 $198.58 $32.67 30,000
2019-02-19 $198.97 $199.30 $198.89 $198.91 $32.73 20,100
2019-02-15 $198.50 $198.80 $198.50 $198.80 $32.71 8,718
2019-02-14 $194.95 $196.71 $194.95 $196.23 $32.29 26,424
2019-02-13 $194.46 $195.19 $194.46 $195.19 $32.12 29,646
2019-02-12 $194.16 $194.76 $194.11 $194.76 $32.05 8,202
2019-02-11 $191.25 $191.71 $190.25 $191.44 $31.50 34,908
2019-02-08 $189.99 $189.99 $188.19 $189.66 $31.21 8,814
2019-02-07 $188.75 $188.88 $188.23 $188.88 $31.08 10,728
2019-02-06 $190.18 $191.12 $190.18 $191.07 $31.44 120,780
2019-02-05 $191.99 $192.05 $190.58 $190.99 $31.42 11,370
2019-02-04 $188.45 $190.64 $188.45 $190.64 $31.37 6,534
2019-02-01 $187.73 $188.39 $187.73 $188.39 $31.00 8,040
2019-01-31 $184.94 $188.11 $184.94 $188.06 $30.94 49,800
2019-01-30 $183.94 $185.75 $183.94 $185.53 $30.53 8,802
2019-01-29 $183.29 $183.61 $183.25 $183.25 $30.15 27,396
2019-01-28 $183.51 $184.24 $182.67 $183.73 $30.23 15,192
2019-01-25 $184.93 $185.46 $184.78 $185.30 $30.49 12,066
2019-01-24 $182.63 $182.71 $181.90 $182.62 $30.05 17,634
2019-01-23 $180.62 $180.77 $179.33 $180.77 $29.74 13,278
2019-01-22 $183.93 $183.93 $180.84 $180.84 $29.75 12,564
2019-01-18 $183.51 $185.14 $182.70 $184.73 $30.39 18,444
2019-01-17 $181.25 $182.13 $181.25 $182.10 $29.96 13,518
2019-01-16 $179.87 $181.81 $179.87 $180.62 $29.72 24,192
2019-01-15 $178.62 $179.74 $178.62 $179.74 $29.57 9,498
2019-01-14 $177.64 $177.76 $177.05 $177.05 $29.13 6,234
2019-01-11 $178.57 $179.42 $178.45 $179.31 $29.50 9,402
2019-01-10 $177.71 $179.36 $177.71 $179.36 $29.51 32,136
2019-01-09 $175.85 $178.86 $175.85 $178.08 $29.30 78,996
2019-01-08 $174.86 $175.81 $173.95 $175.81 $28.93 27,174
2019-01-07 $169.48 $172.81 $169.07 $172.64 $28.41 19,422
2019-01-04 $165.85 $168.35 $165.85 $168.13 $27.66 9,252
2019-01-03 $162.40 $163.83 $161.49 $161.49 $26.57 9,792
2019-01-02 $161.92 $166.96 $161.92 $165.94 $27.30 310,272
2018-12-31 $165.17 $166.83 $164.19 $166.47 $27.39 163,488
2018-12-28 $165.08 $166.35 $163.83 $164.35 $27.04 38,208
2018-12-27 $161.13 $163.62 $159.51 $163.62 $26.92 25,974
2018-12-26 $156.18 $163.13 $155.43 $163.13 $26.84 61,788
2018-12-24 $154.92 $156.64 $153.29 $154.61 $25.44 30,792
2018-12-21 $163.95 $163.95 $157.12 $157.22 $25.87 192,264
2018-12-20 $165.55 $165.61 $159.93 $161.92 $26.64 69,672
2018-12-19 $170.31 $171.21 $165.78 $166.20 $27.35 67,764
2018-12-18 $170.39 $171.11 $168.66 $169.45 $27.88 40,788
2018-12-17 $172.14 $173.65 $168.30 $168.76 $27.77 85,596
2018-12-14 $177.03 $177.53 $174.33 $174.42 $28.67 61,836
2018-12-13 $179.64 $179.64 $177.22 $177.51 $29.18 12,816
2018-12-12 $181.72 $182.19 $180.20 $180.20 $29.62 27,744
2018-12-11 $181.67 $181.67 $176.76 $178.01 $29.26 26,262
2018-12-10 $178.07 $178.38 $175.74 $178.38 $29.32 25,650
2018-12-07 $181.88 $182.19 $177.25 $177.80 $29.22 49,920
2018-12-06 $178.71 $181.34 $178.04 $181.04 $29.76 89,190
2018-12-04 $189.99 $189.99 $182.96 $182.96 $30.07 18,792
2018-12-03 $192.39 $192.39 $189.82 $191.03 $31.40 46,116
2018-11-30 $186.04 $187.52 $186.04 $187.38 $30.80 60,840
2018-11-29 $185.60 $188.22 $185.52 $187.41 $30.80 33,678
2018-11-28 $181.73 $185.94 $181.29 $185.94 $30.56 14,556
2018-11-27 $180.74 $181.88 $180.24 $181.04 $29.76 44,790
2018-11-26 $182.70 $182.76 $181.26 $182.50 $30.00 60,606
2018-11-23 $178.92 $178.92 $178.92 $178.92 $29.41 438
2018-11-21 $176.59 $179.78 $176.59 $178.92 $29.41 95,736
2018-11-20 $175.43 $178.38 $174.75 $175.74 $28.89 111,498
2018-11-19 $184.57 $184.57 $178.80 $178.80 $29.39 52,902
2018-11-16 $182.99 $185.17 $182.70 $184.66 $30.35 41,718
2018-11-15 $179.68 $184.46 $179.68 $184.42 $30.31 20,922
2018-11-14 $183.81 $183.81 $180.01 $180.93 $29.74 24,288
2018-11-13 $183.23 $183.45 $182.98 $183.45 $30.15 5,358
2018-11-12 $184.19 $184.61 $182.52 $184.22 $30.28 9,660
2018-11-09 $191.01 $191.01 $189.01 $189.03 $31.07 15,258
2018-11-08 $195.03 $195.03 $192.88 $192.96 $31.72 18,258
2018-11-07 $189.61 $194.26 $189.61 $194.26 $31.93 15,090
2018-11-06 $189.49 $189.77 $188.88 $188.88 $31.05 17,088
2018-11-05 $187.12 $189.15 $186.97 $188.44 $30.97 31,392
2018-11-02 $192.85 $192.85 $189.10 $189.73 $31.19 58,260
2018-11-01 $185.97 $190.70 $185.97 $190.46 $31.31 28,446
2018-10-31 $182.96 $187.56 $182.96 $185.69 $30.52 33,876
2018-10-30 $180.46 $182.78 $180.28 $182.78 $30.04 22,746
2018-10-29 $185.07 $185.07 $176.57 $176.64 $29.03 17,112
2018-10-26 $181.87 $184.42 $178.49 $181.51 $29.83 28,812
2018-10-25 $182.16 $185.42 $182.16 $184.63 $30.35 74,658
2018-10-24 $189.12 $189.12 $180.80 $180.80 $29.72 36,858
2018-10-23 $187.28 $189.93 $184.92 $189.24 $31.10 19,638
2018-10-22 $190.99 $190.99 $189.23 $190.49 $31.31 23,364
2018-10-19 $193.50 $193.59 $189.75 $189.75 $31.19 10,686
2018-10-18 $195.36 $195.36 $191.91 $193.12 $31.74 38,346
2018-10-17 $194.55 $196.85 $194.55 $196.85 $32.36 10,854
2018-10-16 $191.17 $197.75 $191.17 $197.75 $32.50 27,276
2018-10-15 $189.31 $191.31 $189.31 $191.31 $31.44 5,550
2018-10-12 $191.85 $191.85 $190.42 $190.60 $31.33 22,530
2018-10-11 $188.21 $191.67 $187.95 $188.67 $31.01 37,914
2018-10-10 $196.70 $196.70 $191.02 $191.12 $31.41 103,794
2018-10-09 $199.56 $199.86 $197.84 $197.84 $32.52 134,118
2018-10-08 $200.34 $201.39 $197.71 $199.25 $32.75 91,992
2018-10-05 $203.59 $203.59 $199.67 $202.09 $33.22 56,580
2018-10-04 $207.55 $207.55 $203.75 $203.98 $33.53 271,938
2018-10-03 $208.95 $208.95 $208.34 $208.66 $34.30 21,870
2018-10-02 $208.74 $208.74 $206.06 $206.50 $33.94 67,350
2018-10-01 $217.00 $217.00 $209.89 $209.89 $34.50 127,800
2018-09-28 $214.12 $214.12 $212.66 $212.66 $34.95 24,240
2018-09-27 $215.46 $215.46 $212.10 $212.50 $34.93 9,864
2018-09-26 $213.15 $213.39 $212.98 $213.39 $35.07 9,552
2018-09-25 $213.60 $214.16 $213.60 $214.01 $35.16 40,518
2018-09-24 $212.47 $212.64 $211.92 $212.64 $34.93 26,574
2018-09-21 $212.97 $213.35 $212.79 $212.79 $34.96 12,930
2018-09-20 $213.47 $214.35 $213.47 $214.35 $35.21 15,552
2018-09-19 $213.07 $213.07 $211.34 $211.84 $34.80 8,862
2018-09-18 $213.52 $214.38 $213.52 $213.90 $35.14 12,312
2018-09-17 $215.74 $215.74 $212.04 $212.04 $34.83 12,990
2018-09-14 $215.92 $215.92 $215.77 $215.77 $35.45 4,710
2018-09-13 $216.39 $216.39 $215.30 $215.87 $35.46 9,894
2018-09-12 $215.37 $215.37 $213.64 $214.33 $35.21 9,198
2018-09-11 $214.22 $215.34 $214.22 $215.34 $35.38 9,744
2018-09-10 $216.22 $216.22 $213.31 $213.86 $35.13 40,248
2018-09-07 $216.31 $216.31 $212.85 $212.85 $34.97 19,272
2018-09-06 $213.19 $213.19 $211.96 $212.48 $34.91 12,324
2018-09-05 $212.49 $214.17 $211.31 $213.78 $35.12 28,200
2018-09-04 $216.18 $216.18 $214.24 $215.84 $35.46 28,548
2018-08-31 $214.58 $215.74 $214.40 $215.70 $35.44 62,616
2018-08-30 $214.66 $215.62 $214.30 $214.41 $35.22 42,996
2018-08-29 $213.73 $215.23 $213.73 $214.88 $35.30 31,086
2018-08-28 $213.83 $213.83 $212.45 $213.71 $35.11 16,422
2018-08-27 $213.27 $213.27 $212.62 $212.64 $34.93 12,810
2018-08-24 $211.41 $211.75 $211.41 $211.65 $34.77 11,850
2018-08-23 $211.16 $211.16 $209.76 $209.76 $34.46 6,744
2018-08-22 $207.96 $210.35 $207.96 $210.35 $34.56 14,760
2018-08-21 $208.12 $209.31 $208.04 $208.70 $34.29 16,542
2018-08-20 $206.33 $206.70 $205.86 $206.60 $33.94 17,778
2018-08-17 $204.97 $206.04 $204.14 $205.70 $33.79 18,090
2018-08-16 $203.39 $205.66 $203.39 $205.00 $33.68 34,410
2018-08-15 $204.53 $204.70 $202.46 $202.55 $33.28 20,262
2018-08-14 $204.48 $206.38 $204.48 $206.17 $33.87 14,580
2018-08-13 $206.47 $206.47 $203.81 $203.81 $33.48 14,292
2018-08-10 $204.29 $206.14 $204.29 $206.14 $33.87 6,786
2018-08-09 $204.80 $206.69 $204.80 $205.72 $33.80 10,410
2018-08-08 $205.30 $205.30 $204.00 $204.65 $33.62 19,152
2018-08-07 $205.04 $206.51 $205.04 $205.75 $33.80 14,298
2018-08-06 $202.00 $204.83 $202.00 $204.83 $33.65 91,020
2018-08-03 $205.46 $205.46 $201.52 $202.28 $33.23 48,942
2018-08-02 $201.48 $203.83 $201.48 $203.83 $33.49 58,656
2018-08-01 $199.16 $201.95 $199.16 $201.50 $33.10 33,330
2018-07-31 $197.26 $200.63 $197.26 $199.95 $32.85 15,888
2018-07-30 $200.41 $200.41 $197.70 $197.70 $32.48 19,182
2018-07-27 $207.88 $207.88 $200.79 $201.32 $33.07 54,132
2018-07-26 $207.26 $207.26 $205.63 $206.32 $33.90 17,928
2018-07-25 $204.25 $205.75 $203.63 $205.74 $33.80 47,532
2018-07-24 $210.17 $210.17 $202.85 $203.34 $33.41 20,736
2018-07-23 $207.44 $207.53 $207.33 $207.33 $34.06 14,874
2018-07-20 $207.01 $208.12 $207.01 $207.40 $34.07 15,114
2018-07-19 $206.60 $208.21 $206.60 $207.78 $34.14 40,944
2018-07-18 $206.15 $207.27 $205.93 $207.10 $34.02 16,374
2018-07-17 $205.76 $207.15 $205.76 $207.00 $34.01 16,416
2018-07-16 $207.55 $207.55 $204.31 $204.52 $33.60 18,558
2018-07-13 $210.32 $210.32 $206.12 $206.12 $33.86 6,396
2018-07-12 $205.00 $206.24 $204.18 $206.19 $33.87 14,376
2018-07-11 $202.45 $204.80 $202.45 $203.62 $33.45 24,576
2018-07-10 $206.99 $206.99 $204.83 $204.86 $33.66 18,102
2018-07-09 $205.27 $205.84 $205.27 $205.84 $33.82 9,714
2018-07-06 $204.58 $204.58 $202.16 $204.55 $33.60 22,176
2018-07-05 $200.88 $202.20 $200.24 $202.20 $33.22 185,076
2018-07-03 $201.45 $201.45 $199.54 $199.61 $32.79 59,412
2018-07-02 $195.28 $199.00 $195.28 $198.87 $32.67 124,140
2018-06-29 $198.50 $199.25 $198.50 $198.52 $32.61 16,854
2018-06-28 $195.12 $197.50 $195.12 $197.50 $32.45 34,866
2018-06-27 $199.99 $200.02 $196.20 $196.20 $32.23 21,402
2018-06-26 $199.97 $200.45 $198.67 $199.91 $32.84 31,758
2018-06-25 $201.98 $201.98 $197.39 $198.27 $32.53 61,668
2018-06-22 $203.76 $204.40 $203.35 $203.35 $33.37 23,076
2018-06-21 $211.03 $211.03 $204.50 $204.50 $33.56 27,144
2018-06-20 $206.54 $207.60 $206.52 $207.33 $34.02 24,378
2018-06-19 $203.99 $205.31 $202.35 $205.31 $33.69 61,776
2018-06-18 $201.34 $204.99 $201.34 $204.98 $33.63 58,014
2018-06-15 $202.73 $203.14 $202.70 $203.01 $33.31 8,148
2018-06-14 $202.93 $203.67 $202.77 $203.57 $33.40 26,136
2018-06-13 $203.80 $203.80 $201.66 $201.90 $33.13 26,256
2018-06-12 $201.44 $203.04 $201.44 $202.38 $33.21 39,546
2018-06-11 $199.06 $200.74 $199.06 $200.74 $32.94 9,846
2018-06-08 $199.27 $199.27 $199.14 $199.14 $32.68 12,810
2018-06-07 $201.10 $201.10 $198.65 $198.65 $32.60 24,804
2018-06-06 $199.31 $200.50 $198.83 $200.50 $32.90 17,586
2018-06-05 $197.74 $198.99 $197.55 $198.92 $32.64 21,258
2018-06-04 $197.50 $197.50 $195.58 $197.16 $32.35 58,080
2018-06-01 $197.48 $198.38 $197.48 $198.38 $32.55 9,234
2018-05-31 $197.98 $197.98 $195.74 $195.84 $32.13 28,848
2018-05-30 $200.66 $200.66 $196.77 $197.56 $32.42 26,238
2018-05-29 $197.60 $197.60 $193.93 $194.76 $31.96 20,244
2018-05-25 $194.62 $194.90 $194.52 $194.52 $31.92 9,840
2018-05-24 $194.34 $194.88 $194.15 $194.51 $31.92 58,632
2018-05-23 $194.34 $194.72 $193.99 $194.07 $31.84 98,148
2018-05-22 $196.99 $196.99 $193.86 $193.86 $31.81 15,444
2018-05-21 $196.26 $196.56 $195.74 $195.74 $32.12 28,050
2018-05-18 $195.69 $195.99 $195.39 $195.90 $32.14 26,868
2018-05-17 $195.68 $195.68 $194.00 $194.99 $32.00 21,744
2018-05-16 $193.84 $195.52 $193.79 $195.23 $32.03 36,036
2018-05-15 $192.23 $194.15 $192.23 $193.19 $31.70 11,184
2018-05-14 $194.83 $196.20 $193.51 $193.51 $31.75 44,094
2018-05-11 $195.89 $195.89 $193.37 $194.31 $31.88 44,508
2018-05-10 $193.34 $194.48 $192.70 $194.05 $31.84 32,208
2018-05-09 $191.97 $192.95 $191.22 $192.32 $31.56 45,378
2018-05-08 $190.62 $191.09 $190.34 $190.77 $31.30 58,530
2018-05-07 $189.35 $190.14 $189.35 $190.14 $31.20 17,124
2018-05-04 $184.37 $188.31 $184.37 $187.99 $30.85 67,716
2018-05-03 $185.50 $185.81 $183.53 $185.81 $30.49 11,664
2018-05-02 $185.50 $186.73 $185.50 $185.63 $30.46 9,936
2018-05-01 $182.69 $184.84 $182.35 $184.84 $30.33 46,566
2018-04-30 $194.14 $194.14 $183.94 $184.04 $30.20 70,470
2018-04-27 $184.42 $185.05 $184.42 $184.77 $30.32 7,794
2018-04-26 $184.99 $185.89 $184.99 $185.37 $30.42 12,258
2018-04-25 $185.25 $185.25 $181.57 $184.27 $30.24 16,494
2018-04-24 $188.40 $188.40 $183.63 $184.41 $30.26 14,772
2018-04-23 $187.69 $187.69 $186.02 $186.54 $30.61 17,880
2018-04-20 $191.24 $191.24 $186.92 $186.97 $30.68 23,934
2018-04-19 $189.97 $189.97 $188.46 $188.89 $30.99 85,644
2018-04-18 $189.71 $190.80 $189.55 $190.65 $31.28 19,608
2018-04-17 $187.58 $189.90 $187.58 $189.90 $31.16 16,878
2018-04-16 $187.06 $187.29 $186.62 $186.78 $30.65 20,802
2018-04-13 $187.72 $187.72 $185.90 $186.00 $30.52 21,042
2018-04-12 $186.75 $187.46 $186.67 $187.46 $30.76 25,608
2018-04-11 $184.83 $185.64 $184.83 $185.28 $30.40 44,118
2018-04-10 $184.84 $185.44 $183.43 $184.91 $30.34 77,646
2018-04-09 $181.07 $183.16 $181.07 $182.12 $29.88 20,160
2018-04-06 $183.90 $183.90 $179.76 $181.07 $29.71 31,896
2018-04-05 $183.90 $184.70 $183.87 $184.63 $30.30 72,486
2018-04-04 $184.14 $184.14 $179.42 $183.86 $30.17 10,332
2018-04-03 $179.90 $181.40 $179.28 $180.90 $29.68 203,388
2018-04-02 $184.55 $185.27 $178.34 $179.41 $29.44 256,362
2018-03-29 $184.07 $185.54 $184.07 $185.54 $30.44 10,440
2018-03-28 $182.20 $182.75 $181.86 $182.23 $29.90 13,188
2018-03-27 $186.60 $186.60 $182.00 $182.00 $29.86 21,372
2018-03-26 $183.95 $184.52 $183.95 $184.52 $30.28 4,116
2018-03-23 $185.25 $185.40 $182.41 $182.41 $29.93 6,084
2018-03-22 $190.97 $190.97 $187.06 $187.06 $30.69 29,472
2018-03-21 $190.95 $191.51 $190.95 $190.99 $31.32 14,910
2018-03-20 $190.00 $190.10 $189.60 $189.60 $31.09 5,580
2018-03-19 $190.42 $190.42 $187.29 $189.28 $31.04 22,788
2018-03-16 $191.51 $191.51 $190.68 $190.86 $31.29 11,850
2018-03-15 $189.55 $189.76 $189.55 $189.76 $31.11 4,878
2018-03-14 $191.32 $191.48 $190.41 $191.04 $31.32 9,324
2018-03-13 $192.41 $193.05 $191.73 $191.73 $31.44 8,934
2018-03-12 $191.95 $191.95 $191.95 $191.95 $31.47 4,230
2018-03-09 $190.48 $191.48 $190.48 $191.48 $31.40 5,754
2018-03-08 $188.66 $189.10 $188.36 $189.10 $31.01 11,364
2018-03-07 $188.22 $188.93 $187.14 $188.93 $30.98 5,556
2018-03-06 $186.28 $186.56 $185.40 $186.56 $30.59 16,428
2018-03-05 $182.50 $184.42 $182.29 $184.42 $30.24 17,082
2018-03-02 $177.17 $182.06 $177.17 $182.06 $29.85 8,166
2018-03-01 $179.68 $180.97 $178.12 $179.04 $29.36 35,376
2018-02-28 $183.41 $183.41 $181.91 $181.91 $29.83 7,770
2018-02-27 $184.27 $184.29 $183.98 $184.02 $30.17 18,834
2018-02-26 $184.29 $184.29 $184.22 $184.22 $30.21 7,890
2018-02-23 $181.84 $183.50 $181.84 $183.50 $30.09 12,786
2018-02-22 $182.20 $183.00 $181.11 $181.14 $29.70 12,012
2018-02-21 $182.10 $184.44 $181.47 $181.47 $29.75 5,058
2018-02-20 $182.32 $182.32 $181.71 $181.80 $29.81 10,296
2018-02-16 $181.14 $183.55 $181.14 $182.76 $29.97 13,488
2018-02-15 $185.85 $185.85 $180.84 $181.75 $29.80 16,386
2018-02-14 $176.15 $180.11 $176.15 $179.86 $29.49 9,366
2018-02-13 $174.65 $175.69 $174.65 $175.50 $28.78 15,684
2018-02-12 $172.37 $175.60 $172.37 $175.60 $28.79 10,656
2018-02-09 $172.66 $172.66 $168.90 $172.36 $28.26 17,994
2018-02-08 $176.53 $176.53 $173.74 $174.45 $28.60 10,014
2018-02-07 $180.82 $180.82 $177.74 $178.01 $29.19 13,080
2018-02-06 $172.51 $178.17 $172.51 $177.95 $29.18 43,626
2018-02-05 $180.71 $182.50 $176.85 $177.32 $29.07 24,732
2018-02-02 $184.21 $184.43 $183.72 $183.97 $30.16 13,350
2018-02-01 $184.20 $185.75 $184.20 $185.43 $30.40 7,902
2018-01-31 $187.08 $187.08 $185.12 $185.12 $30.35 18,648
2018-01-30 $179.19 $186.43 $174.71 $185.98 $30.49 17,046
2018-01-29 $187.88 $188.34 $187.88 $188.22 $30.86 7,482
2018-01-26 $188.17 $188.41 $187.80 $188.36 $30.88 17,226
2018-01-25 $186.90 $187.53 $186.82 $186.90 $30.64 15,150
2018-01-24 $188.76 $188.81 $187.04 $187.09 $30.68 15,840
2018-01-23 $187.07 $188.66 $186.83 $188.53 $30.91 14,856
2018-01-22 $186.05 $187.07 $186.05 $187.07 $30.67 7,812
2018-01-19 $183.80 $185.61 $183.80 $185.61 $30.43 23,562
2018-01-18 $183.90 $183.90 $182.94 $183.63 $30.11 11,148
2018-01-17 $182.68 $183.97 $182.62 $183.70 $30.12 16,872
2018-01-16 $186.74 $186.74 $181.84 $182.67 $29.95 48,636
2018-01-12 $183.99 $185.04 $183.92 $184.79 $30.30 55,812
2018-01-11 $183.00 $184.08 $182.80 $184.04 $30.18 14,298
2018-01-10 $181.61 $182.06 $181.61 $182.06 $29.85 9,354
2018-01-09 $181.00 $182.63 $181.00 $182.53 $29.93 13,992
2018-01-08 $182.29 $182.29 $180.01 $181.74 $29.80 12,516
2018-01-05 $181.20 $181.26 $180.92 $181.19 $29.71 13,794
2018-01-04 $182.67 $182.67 $180.83 $180.96 $29.67 18,366
2018-01-03 $181.99 $181.99 $181.00 $181.79 $29.81 30,324
2018-01-02 $182.17 $182.55 $178.74 $180.68 $29.62 79,818
2017-12-29 $183.83 $183.83 $179.45 $179.45 $29.42 36,024
2017-12-28 $179.57 $179.80 $179.57 $179.73 $29.47 15,816
2017-12-27 $179.88 $179.88 $179.30 $179.34 $29.41 8,886
2017-12-26 $179.39 $179.39 $179.02 $179.09 $29.36 10,662
2017-12-22 $178.88 $179.13 $178.88 $178.98 $29.35 5,760
2017-12-21 $181.02 $181.02 $179.10 $179.49 $29.43 11,874
2017-12-20 $178.34 $178.99 $178.34 $178.76 $29.31 9,894
2017-12-19 $179.36 $179.36 $178.22 $178.22 $29.22 14,196
2017-12-18 $180.08 $180.08 $179.45 $179.55 $29.39 34,908
2017-12-15 $177.84 $178.43 $177.59 $178.38 $29.20 14,322
2017-12-14 $176.92 $177.18 $175.55 $175.55 $28.74 4,980
2017-12-13 $177.08 $177.20 $177.08 $177.20 $29.01 5,904
2017-12-12 $176.82 $176.96 $176.17 $176.57 $28.90 27,474
2017-12-11 $177.22 $177.22 $177.22 $177.22 $29.01 5,280
2017-12-08 $177.83 $177.83 $177.83 $177.83 $29.11 3,714
2017-12-07 $177.12 $177.34 $176.61 $176.61 $28.91 7,044
2017-12-06 $174.90 $175.40 $174.90 $175.40 $28.71 5,136
2017-12-05 $176.30 $177.00 $175.28 $175.38 $28.71 30,078
2017-12-04 $179.38 $180.86 $176.99 $176.99 $28.97 12,882
2017-12-01 $177.75 $177.75 $177.49 $177.61 $29.07 7,518
2017-11-30 $179.30 $179.51 $179.18 $179.18 $29.33 8,094
2017-11-29 $179.27 $180.15 $178.00 $178.24 $29.18 52,500
2017-11-28 $179.78 $179.78 $179.78 $179.78 $29.43 14,538
2017-11-27 $178.35 $178.35 $178.19 $178.28 $29.18 12,384
2017-11-24 $179.00 $179.30 $179.00 $179.12 $29.32 9,744
2017-11-22 $178.35 $178.78 $178.35 $178.77 $29.26 20,862
2017-11-21 $177.82 $178.27 $177.80 $178.16 $29.16 28,482
2017-11-20 $175.55 $176.19 $175.55 $176.19 $28.84 5,874
2017-11-17 $173.72 $175.52 $173.72 $175.33 $28.70 9,096
2017-11-16 $172.50 $174.98 $172.50 $174.69 $28.60 20,520
2017-11-15 $170.57 $172.12 $170.57 $171.59 $28.09 12,114
2017-11-14 $172.76 $172.88 $172.52 $172.88 $28.30 10,704
2017-11-13 $172.24 $173.31 $172.24 $173.30 $28.37 12,054
2017-11-10 $172.66 $173.04 $172.63 $173.04 $28.32 9,618
2017-11-09 $171.21 $172.21 $171.15 $172.21 $28.19 12,042
2017-11-08 $174.12 $174.12 $174.12 $174.12 $28.50 5,634
2017-11-07 $173.77 $173.77 $173.16 $173.20 $28.35 8,376
2017-11-06 $175.12 $175.75 $175.12 $175.75 $28.77 10,134
2017-11-03 $174.76 $175.09 $173.87 $174.97 $28.64 19,218
2017-11-02 $173.39 $174.40 $173.17 $174.40 $28.55 15,978
2017-11-01 $176.39 $176.39 $172.74 $173.84 $28.46 12,576
2017-10-31 $175.36 $175.43 $175.17 $175.17 $28.67 10,626
2017-10-30 $172.97 $172.97 $172.97 $172.97 $28.31 2,124
2017-10-27 $174.04 $174.26 $174.02 $174.19 $28.51 7,230
2017-10-26 $172.30 $172.62 $172.30 $172.60 $28.25 4,608
2017-10-25 $172.67 $172.67 $170.76 $171.95 $28.15 13,392
2017-10-24 $173.35 $173.44 $173.35 $173.44 $28.39 5,370
2017-10-23 $175.08 $175.08 $172.39 $172.48 $28.23 14,592
2017-10-20 $173.30 $173.60 $173.29 $173.37 $28.38 9,618
2017-10-19 $171.39 $171.93 $171.39 $171.93 $28.14 3,084
2017-10-18 $172.92 $173.11 $172.92 $173.11 $28.34 5,058
2017-10-17 $172.66 $172.66 $171.80 $172.05 $28.16 7,284
2017-10-16 $172.74 $172.74 $172.00 $172.14 $28.18 7,824
2017-10-13 $172.32 $172.60 $172.01 $172.01 $28.16 7,362
2017-10-12 $172.18 $172.59 $172.18 $172.46 $28.23 15,354
2017-10-11 $175.79 $175.79 $171.72 $171.96 $28.15 41,184
2017-10-10 $172.23 $172.33 $171.39 $171.62 $28.09 14,118
2017-10-09 $173.94 $173.94 $171.95 $171.98 $28.15 43,890
2017-10-06 $172.28 $172.28 $172.12 $172.12 $28.17 5,778
2017-10-05 $177.45 $177.45 $172.08 $172.20 $28.19 15,000
2017-10-04 $171.74 $172.04 $171.65 $172.03 $28.16 13,446
2017-10-03 $171.37 $171.87 $171.27 $171.87 $28.13 20,088
2017-10-02 $170.76 $170.82 $169.61 $170.71 $27.94 44,130
2017-09-29 $169.24 $169.67 $169.24 $169.67 $27.77 10,086
2017-09-28 $168.05 $169.19 $168.05 $169.19 $27.70 4,890
2017-09-27 $165.84 $169.01 $165.84 $169.01 $27.67 22,692
2017-09-26 $165.39 $165.45 $165.39 $165.41 $27.08 5,418
2017-09-25 $165.22 $165.23 $165.22 $165.22 $27.02 7,008
2017-09-22 $166.15 $166.28 $166.15 $166.23 $27.19 5,976
2017-09-21 $166.01 $166.15 $165.77 $166.15 $27.18 9,624
2017-09-20 $166.28 $166.55 $165.76 $165.76 $27.11 9,150
2017-09-19 $166.18 $166.18 $165.94 $166.00 $27.15 6,156
2017-09-18 $166.76 $166.95 $166.38 $166.38 $27.21 6,108
2017-09-15 $165.05 $165.05 $165.05 $165.05 $27.00 3,996
2017-09-14 $164.88 $165.01 $164.77 $164.90 $26.97 14,550
2017-09-13 $164.78 $165.23 $164.78 $164.94 $26.98 31,608
2017-09-12 $164.15 $165.06 $163.80 $164.98 $26.99 31,800
2017-09-11 $164.05 $164.22 $164.05 $164.18 $26.86 6,996
2017-09-08 $162.56 $162.89 $162.40 $162.54 $26.59 19,044
2017-09-07 $162.37 $162.72 $162.36 $162.55 $26.59 19,728
2017-09-06 $162.75 $162.83 $162.75 $162.76 $26.62 8,412
2017-09-05 $163.98 $163.98 $162.27 $162.62 $26.60 14,796
2017-09-01 $163.37 $163.65 $163.37 $163.65 $26.77 5,796
2017-08-31 $162.13 $162.97 $162.12 $162.97 $26.66 24,504
2017-08-30 $160.24 $161.06 $160.24 $160.88 $26.31 51,564
2017-08-29 $157.92 $159.27 $157.92 $159.22 $26.04 10,626
2017-08-28 $158.45 $158.54 $158.45 $158.54 $25.93 3,870
2017-08-25 $158.34 $158.48 $158.34 $158.48 $25.92 4,128
2017-08-24 $158.55 $158.57 $158.11 $158.42 $25.91 36,138
2017-08-23 $157.83 $158.32 $157.80 $158.32 $25.90 13,986
2017-08-22 $157.97 $158.62 $157.97 $158.60 $25.94 6,582
2017-08-21 $156.39 $156.39 $156.02 $156.20 $25.55 13,782
2017-08-18 $156.87 $156.87 $156.87 $156.87 $25.66 2,466
2017-08-17 $158.71 $159.23 $156.53 $156.53 $25.60 15,564
2017-08-16 $159.42 $159.42 $159.41 $159.41 $26.08 3,030
2017-08-15 $161.22 $161.22 $159.50 $159.50 $26.09 5,238
2017-08-14 $158.95 $160.11 $158.95 $160.11 $26.19 8,544
2017-08-11 $157.61 $157.92 $157.12 $157.92 $25.83 33,048
2017-08-10 $158.83 $158.83 $157.24 $157.24 $25.72 22,824
2017-08-09 $160.79 $160.79 $160.13 $160.32 $26.22 9,240
2017-08-08 $162.56 $162.89 $161.25 $161.52 $26.42 10,578
2017-08-07 $162.05 $162.30 $161.67 $162.30 $26.55 9,390
2017-08-04 $161.74 $161.74 $161.51 $161.51 $26.42 5,886
2017-08-03 $161.99 $161.99 $161.09 $161.09 $26.35 6,504
2017-08-02 $163.06 $163.06 $161.49 $161.49 $26.41 7,536
2017-08-01 $163.58 $163.58 $162.96 $163.39 $26.73 18,732
2017-07-31 $163.33 $163.33 $163.32 $163.32 $26.71 7,758
2017-07-28 $163.53 $164.40 $163.53 $164.34 $26.88 204,894
2017-07-27 $166.93 $166.93 $164.72 $164.72 $26.94 15,048
2017-07-26 $167.27 $167.28 $166.78 $166.78 $27.28 7,488
2017-07-25 $167.03 $167.16 $166.30 $166.94 $27.31 32,478
2017-07-24 $165.07 $165.97 $165.07 $165.97 $27.15 26,082
2017-07-21 $165.50 $165.50 $165.16 $165.22 $27.02 10,686
2017-07-20 $165.60 $165.66 $165.60 $165.62 $27.09 4,644
2017-07-19 $163.26 $165.26 $163.26 $165.20 $27.02 18,618
2017-07-18 $162.80 $163.61 $162.60 $163.47 $26.74 27,624
2017-07-17 $163.62 $163.79 $163.46 $163.46 $26.74 16,884
2017-07-14 $163.18 $164.08 $163.18 $164.03 $26.83 13,242
2017-07-13 $162.09 $162.09 $162.09 $162.09 $26.51 2,160
2017-07-12 $163.21 $163.21 $162.68 $163.17 $26.69 30,180
2017-07-11 $159.95 $161.04 $159.95 $160.97 $26.33 55,542
2017-07-10 $160.00 $161.02 $160.00 $160.39 $26.23 12,978
2017-07-07 $160.19 $161.25 $160.07 $160.94 $26.33 82,602
2017-07-06 $159.44 $160.24 $158.87 $158.94 $26.00 15,180
2017-07-05 $161.43 $161.43 $161.43 $161.43 $26.40 3,048
2017-07-03 $162.20 $162.20 $161.16 $161.16 $26.36 7,698
2017-06-30 $161.22 $161.50 $160.91 $160.91 $26.32 6,438
2017-06-29 $161.33 $161.33 $159.57 $160.80 $26.30 10,758
2017-06-28 $160.58 $160.58 $160.58 $160.58 $26.27 1,944
2017-06-27 $162.24 $162.24 $160.11 $160.11 $26.19 7,998
2017-06-26 $164.13 $164.13 $162.00 $162.81 $26.60 6,312
2017-06-23 $162.98 $163.01 $162.78 $163.01 $26.63 6,342
2017-06-22 $160.76 $161.82 $160.76 $161.79 $26.43 11,538
2017-06-21 $161.49 $161.49 $160.81 $160.81 $26.27 7,398
2017-06-20 $161.08 $161.35 $160.33 $160.33 $26.19 22,524
2017-06-19 $161.69 $161.69 $161.54 $161.54 $26.39 6,942
2017-06-16 $159.23 $159.26 $159.23 $159.23 $26.01 12,714
2017-06-15 $158.98 $159.72 $158.63 $159.72 $26.09 39,168
2017-06-14 $160.93 $161.09 $160.82 $160.82 $26.27 6,072
2017-06-13 $160.48 $161.03 $160.48 $160.95 $26.29 7,122
2017-06-12 $160.04 $160.12 $159.88 $159.90 $26.12 7,308
2017-06-09 $162.65 $162.65 $160.79 $160.79 $26.27 8,454
2017-06-08 $160.39 $161.71 $160.39 $161.71 $26.42 5,298
2017-06-07 $160.58 $160.58 $159.91 $159.96 $26.13 8,652
2017-06-06 $160.13 $160.64 $160.13 $160.64 $26.24 3,792
2017-06-05 $160.92 $160.92 $160.92 $160.92 $26.29 2,142
2017-06-02 $161.15 $161.17 $160.97 $160.97 $26.29 4,464
2017-06-01 $157.76 $159.65 $157.76 $159.65 $26.08 27,636
2017-05-31 $155.41 $156.85 $155.41 $156.85 $25.62 5,730
2017-05-30 $158.28 $158.28 $156.94 $156.94 $25.64 9,096
2017-05-26 $158.19 $158.19 $158.19 $158.19 $25.84 2,682
2017-05-25 $158.06 $158.14 $158.06 $158.09 $25.82 4,668
2017-05-24 $157.14 $157.67 $157.07 $157.66 $25.75 9,912
2017-05-23 $156.17 $156.89 $156.17 $156.65 $25.59 14,682
2017-05-22 $155.98 $156.51 $155.98 $156.50 $25.57 6,168
2017-05-19 $155.43 $155.43 $155.32 $155.38 $25.38 8,142
2017-05-18 $154.22 $154.64 $153.86 $154.64 $25.26 4,776
2017-05-17 $155.86 $155.95 $154.31 $154.31 $25.21 10,812
2017-05-16 $156.51 $157.67 $156.51 $157.67 $25.76 15,252
2017-05-15 $156.65 $157.67 $156.65 $157.17 $25.68 15,102
2017-05-12 $156.36 $156.36 $155.95 $155.95 $25.48 4,386
2017-05-11 $156.51 $156.55 $155.22 $156.38 $25.55 14,688
2017-05-10 $155.64 $156.74 $155.64 $156.68 $25.59 87,144
2017-05-09 $155.84 $155.92 $155.59 $155.92 $25.47 35,184
2017-05-08 $155.78 $155.78 $155.57 $155.57 $25.41 5,358
2017-05-05 $154.97 $156.36 $154.97 $156.36 $25.54 10,236
2017-05-04 $154.56 $154.56 $154.56 $154.56 $25.25 426
2017-05-03 $154.14 $154.56 $154.12 $154.56 $25.25 9,300
2017-05-02 $155.33 $155.42 $155.33 $155.42 $25.39 4,122
2017-05-01 $154.97 $155.96 $154.92 $155.96 $25.48 88,602
2017-04-28 $155.49 $155.49 $154.69 $154.69 $25.27 9,828
2017-04-27 $156.29 $156.29 $156.12 $156.12 $25.50 5,556
2017-04-26 $155.07 $155.75 $155.07 $155.23 $25.36 7,824
2017-04-25 $155.73 $155.73 $155.73 $155.73 $25.44 3,822
2017-04-24 $154.00 $154.15 $153.91 $153.94 $25.15 6,930
2017-04-21 $152.21 $152.52 $152.21 $152.30 $24.88 10,548
2017-04-20 $152.25 $152.79 $152.25 $152.77 $24.96 7,386
2017-04-19 $151.94 $151.94 $151.01 $151.01 $24.67 12,402
2017-04-18 $149.55 $149.89 $149.28 $149.68 $24.45 8,328
2017-04-17 $149.40 $150.24 $149.34 $150.24 $24.54 24,360
2017-04-13 $150.34 $150.34 $150.10 $150.10 $24.52 11,832
2017-04-12 $151.59 $151.59 $149.92 $150.11 $24.52 12,126
2017-04-11 $150.99 $150.99 $150.38 $150.38 $24.57 9,342
2017-04-10 $151.42 $151.66 $150.96 $150.96 $24.66 6,882
2017-04-07 $150.74 $150.78 $150.74 $150.78 $24.63 3,102
2017-04-06 $149.15 $150.65 $149.15 $150.63 $24.61 11,160
2017-04-05 $151.95 $151.95 $151.45 $151.89 $24.81 4,854
2017-04-04 $151.87 $151.87 $150.76 $151.04 $24.67 17,400
2017-04-03 $152.00 $152.00 $151.41 $151.59 $24.76 38,328
2017-03-31 $153.01 $153.01 $152.94 $152.94 $24.98 3,684
2017-03-30 $152.40 $152.40 $152.40 $152.40 $24.90 3,840
2017-03-29 $151.82 $151.84 $151.05 $151.84 $24.80 7,542
2017-03-28 $150.60 $151.13 $150.60 $151.13 $24.69 6,450
2017-03-27 $148.72 $148.72 $148.72 $148.72 $24.29 3,612
2017-03-24 $150.43 $150.54 $149.73 $149.75 $24.46 27,126
2017-03-23 $150.51 $150.51 $149.60 $149.62 $24.39 9,456
2017-03-22 $148.73 $149.48 $148.73 $149.48 $24.37 21,696
2017-03-21 $150.75 $150.97 $149.25 $149.26 $24.33 13,362
2017-03-20 $152.96 $153.47 $152.96 $153.47 $25.02 4,884
2017-03-17 $153.51 $153.56 $153.49 $153.49 $25.02 6,612
2017-03-16 $154.17 $154.17 $153.00 $153.11 $24.96 6,336
2017-03-15 $151.67 $152.69 $151.67 $152.69 $24.89 10,620
2017-03-14 $150.14 $150.66 $150.14 $150.66 $24.56 5,808
2017-03-13 $151.26 $151.59 $151.17 $151.59 $24.71 13,182
2017-03-10 $151.00 $151.00 $150.22 $150.91 $24.60 14,844
2017-03-09 $150.79 $150.79 $149.64 $150.16 $24.48 20,532
2017-03-08 $151.81 $151.81 $150.57 $150.63 $24.56 13,854
2017-03-07 $151.38 $152.01 $150.97 $151.03 $24.62 20,796
2017-03-06 $152.28 $152.33 $152.18 $152.30 $24.83 7,620
2017-03-03 $153.54 $153.54 $152.75 $153.18 $24.97 12,000
2017-03-02 $153.82 $153.86 $153.08 $153.12 $24.96 11,526
2017-03-01 $154.18 $154.65 $154.00 $154.63 $25.21 72,648
2017-02-28 $153.21 $153.21 $152.43 $152.43 $24.85 40,632
2017-02-27 $152.75 $154.28 $152.75 $154.28 $25.15 35,082
2017-02-24 $152.46 $152.85 $152.16 $152.73 $24.90 11,232
2017-02-23 $152.50 $152.56 $152.31 $152.31 $24.83 5,508
2017-02-22 $154.66 $154.66 $153.99 $154.16 $25.13 10,614
2017-02-21 $155.13 $155.13 $154.52 $154.86 $25.25 14,358
2017-02-17 $153.59 $153.73 $153.20 $153.73 $25.06 18,372
2017-02-16 $153.34 $153.60 $152.75 $153.26 $24.99 23,832
2017-02-15 $152.34 $154.16 $152.34 $154.13 $25.13 75,822
2017-02-14 $152.02 $152.82 $151.89 $152.68 $24.89 13,506
2017-02-13 $152.57 $152.57 $152.16 $152.20 $24.81 11,724
2017-02-10 $151.67 $152.48 $151.67 $152.15 $24.81 10,704
2017-02-09 $150.11 $151.33 $150.11 $151.04 $24.62 20,346
2017-02-08 $148.07 $148.97 $148.00 $148.93 $24.28 22,788
2017-02-07 $148.66 $149.64 $148.41 $148.76 $24.25 29,898
2017-02-06 $148.71 $148.96 $148.71 $148.96 $24.29 10,632
2017-02-03 $149.91 $150.27 $149.91 $150.27 $24.50 6,366
2017-02-02 $148.56 $148.56 $148.23 $148.23 $24.17 6,576
2017-02-01 $150.04 $150.04 $148.35 $148.79 $24.26 22,872
2017-01-31 $147.01 $148.84 $147.01 $148.80 $24.26 23,574
2017-01-30 $147.38 $147.82 $147.16 $147.77 $24.09 11,910
2017-01-27 $149.04 $149.33 $148.84 $149.30 $24.34 9,990
2017-01-26 $149.64 $149.94 $149.64 $149.71 $24.41 6,738
2017-01-25 $150.85 $150.91 $150.49 $150.49 $24.53 19,230
2017-01-24 $147.74 $149.68 $147.74 $149.45 $24.36 14,070
2017-01-23 $147.22 $147.68 $146.78 $147.29 $24.01 12,006
2017-01-20 $147.92 $147.92 $147.73 $147.73 $24.08 5,022
2017-01-19 $148.73 $148.73 $146.96 $147.34 $24.02 29,232
2017-01-18 $148.05 $148.37 $147.62 $148.37 $24.19 10,368
2017-01-17 $148.76 $148.76 $147.64 $147.77 $24.09 14,814
2017-01-13 $150.03 $150.04 $149.63 $149.65 $24.40 7,914
2017-01-12 $148.19 $148.61 $146.84 $148.56 $24.22 32,160
2017-01-11 $148.84 $148.84 $148.84 $148.84 $24.26 3,828
2017-01-10 $148.20 $148.98 $147.82 $148.96 $24.28 23,352
2017-01-09 $147.99 $148.26 $147.41 $147.87 $24.11 47,856
2017-01-06 $147.34 $147.91 $147.34 $147.44 $24.04 40,476
2017-01-05 $147.84 $147.84 $146.49 $147.49 $24.04 269,796
2017-01-04 $146.55 $148.20 $146.55 $148.20 $24.16 8,460
2017-01-03 $148.00 $148.00 $144.66 $144.66 $23.58 20,616
2016-12-30 $144.85 $145.21 $144.75 $144.75 $23.60 8,034
2016-12-29 $145.71 $145.71 $145.71 $145.71 $23.75 2,502
2016-12-28 $147.20 $147.20 $145.23 $145.23 $23.68 5,832
2016-12-27 $146.60 $147.39 $146.36 $147.29 $24.01 7,128
2016-12-23 $145.41 $146.02 $145.41 $146.02 $23.81 11,370
2016-12-22 $146.53 $146.53 $144.87 $144.87 $23.62 6,414
2016-12-21 $147.06 $147.07 $146.37 $146.37 $23.86 7,500
2016-12-20 $148.78 $148.79 $148.13 $148.13 $23.97 9,090
2016-12-19 $147.79 $148.09 $147.33 $147.55 $23.88 9,288
2016-12-16 $148.54 $148.54 $147.50 $147.50 $23.87 26,046
2016-12-15 $148.53 $148.53 $148.02 $148.02 $23.96 41,532
2016-12-14 $148.87 $148.87 $146.80 $147.03 $23.80 30,432
2016-12-13 $148.92 $149.88 $148.61 $148.98 $24.11 22,914
2016-12-12 $149.17 $149.17 $148.46 $148.46 $24.03 4,314
2016-12-09 $150.11 $150.15 $150.04 $150.08 $24.29 12,486
2016-12-08 $148.56 $150.21 $148.11 $149.64 $24.22 16,230
2016-12-07 $146.99 $146.99 $146.55 $146.55 $23.72 6,906
2016-12-06 $145.95 $146.80 $144.93 $146.80 $23.76 22,794
2016-12-05 $145.25 $145.25 $145.05 $145.05 $23.48 8,076
2016-12-02 $143.11 $143.47 $142.70 $143.14 $23.17 12,918
2016-12-01 $144.92 $144.92 $142.50 $142.82 $23.11 13,242
2016-11-30 $145.88 $145.88 $145.01 $145.16 $23.49 23,634
2016-11-29 $146.11 $146.23 $145.58 $145.58 $23.56 10,866
2016-11-28 $146.77 $146.77 $146.00 $146.00 $23.63 11,070
2016-11-25 $147.37 $147.37 $147.30 $147.30 $23.84 3,582
2016-11-23 $146.02 $147.08 $146.02 $147.08 $23.80 13,800
2016-11-22 $146.00 $146.00 $145.34 $145.79 $23.60 9,588
2016-11-21 $144.77 $145.38 $144.77 $145.38 $23.53 12,930
2016-11-18 $144.27 $144.27 $144.26 $144.26 $23.35 4,632
2016-11-17 $143.69 $143.93 $143.40 $143.77 $23.27 47,334
2016-11-16 $143.08 $143.41 $143.08 $143.22 $23.18 39,882
2016-11-15 $142.59 $143.46 $142.59 $143.31 $23.19 17,442
2016-11-14 $143.00 $143.00 $141.86 $142.23 $23.02 9,564
2016-11-11 $139.25 $141.40 $139.19 $141.40 $22.89 13,980
2016-11-10 $140.15 $140.15 $138.92 $139.38 $22.56 33,126
2016-11-09 $134.99 $137.75 $134.87 $137.41 $22.24 19,560
2016-11-08 $134.41 $134.49 $134.41 $134.49 $21.77 4,062
2016-11-07 $133.90 $135.01 $133.90 $135.01 $21.85 17,958
2016-11-04 $131.58 $131.58 $131.58 $131.58 $21.30 2,436
2016-11-03 $131.75 $131.75 $130.58 $130.58 $21.13 13,992
2016-11-02 $132.71 $132.87 $131.82 $132.26 $21.41 20,838
2016-11-01 $134.41 $134.41 $132.98 $133.72 $21.64 16,080
2016-10-31 $134.87 $135.20 $134.87 $135.20 $21.88 11,826
2016-10-28 $135.54 $135.54 $135.54 $135.54 $21.94 2,706
2016-10-27 $136.77 $136.77 $136.77 $136.77 $22.14 822
2016-10-26 $137.80 $137.80 $136.42 $136.77 $22.14 9,138
2016-10-25 $138.52 $138.78 $138.52 $138.62 $22.44 5,550
2016-10-24 $140.30 $140.50 $139.92 $140.06 $22.67 4,944
2016-10-21 $138.94 $139.13 $138.94 $139.13 $22.52 9,396
2016-10-20 $138.98 $139.24 $138.88 $139.16 $22.52 5,976
2016-10-19 $139.20 $139.55 $139.20 $139.55 $22.59 5,118
2016-10-18 $139.74 $139.74 $139.19 $139.20 $22.53 6,228
2016-10-17 $138.95 $138.95 $138.79 $138.79 $22.46 7,200
2016-10-14 $140.35 $140.42 $140.32 $140.36 $22.72 9,156
2016-10-13 $139.86 $139.89 $138.71 $139.84 $22.63 8,352
2016-10-12 $140.33 $140.80 $140.33 $140.56 $22.75 12,216
2016-10-11 $141.13 $141.13 $140.37 $140.75 $22.78 6,588
2016-10-10 $144.00 $144.00 $144.00 $144.00 $23.31 7,008
2016-10-07 $142.47 $142.47 $142.14 $142.14 $23.01 2,172
2016-10-06 $143.23 $143.23 $143.23 $143.23 $23.18 3,702
2016-10-05 $143.37 $143.84 $143.19 $143.23 $23.18 12,108
2016-10-04 $142.80 $142.92 $142.39 $142.39 $23.05 9,912
2016-10-03 $142.98 $142.98 $142.81 $142.81 $23.11 6,240
2016-09-30 $143.25 $144.10 $143.25 $144.10 $23.32 22,794
2016-09-29 $142.95 $143.02 $142.29 $142.43 $23.05 5,022
2016-09-28 $143.36 $143.99 $142.98 $143.80 $23.27 11,166
2016-09-27 $143.03 $143.74 $143.03 $143.74 $23.26 3,030
2016-09-26 $143.80 $143.80 $143.16 $143.16 $23.17 6,534
2016-09-23 $145.24 $145.29 $144.75 $144.96 $23.42 11,772
2016-09-22 $144.16 $145.39 $144.16 $145.39 $23.49 7,614
2016-09-21 $142.95 $143.64 $142.10 $143.63 $23.21 8,856
2016-09-20 $142.73 $142.80 $142.39 $142.39 $23.01 8,580
2016-09-19 $142.56 $142.87 $142.56 $142.87 $23.09 9,546
2016-09-16 $142.20 $142.20 $142.20 $142.20 $22.98 3,966
2016-09-15 $141.68 $143.06 $141.68 $143.00 $23.11 27,450
2016-09-14 $141.10 $141.19 $141.10 $141.17 $22.81 18,816
2016-09-13 $142.30 $142.30 $140.58 $141.08 $22.80 25,350
2016-09-12 $141.54 $143.45 $141.54 $143.45 $23.18 12,540
2016-09-09 $144.66 $144.66 $141.77 $141.77 $22.91 8,712
2016-09-08 $145.68 $145.98 $145.63 $145.71 $23.55 27,120
2016-09-07 $145.80 $146.19 $145.73 $146.19 $23.62 8,526
2016-09-06 $146.00 $146.00 $144.97 $145.41 $23.50 14,730
2016-09-02 $144.52 $144.93 $144.39 $144.93 $23.42 20,190
2016-09-01 $142.80 $143.87 $142.63 $143.87 $23.25 12,132
2016-08-31 $143.27 $143.76 $143.11 $143.76 $23.23 3,294
2016-08-30 $144.43 $144.43 $143.91 $143.91 $23.25 4,878
2016-08-29 $144.50 $144.50 $144.50 $144.50 $23.35 2,490
2016-08-26 $143.00 $143.48 $143.00 $143.48 $23.19 13,236
2016-08-25 $144.00 $144.00 $143.97 $143.97 $23.26 2,928
2016-08-24 $144.88 $144.88 $143.43 $143.43 $23.18 3,150
2016-08-23 $144.88 $145.18 $144.83 $144.89 $23.41 9,504
2016-08-22 $143.40 $143.40 $143.40 $143.40 $23.17 3,414
2016-08-19 $143.20 $143.56 $143.14 $143.45 $23.18 9,132
2016-08-18 $142.73 $143.24 $142.73 $143.24 $23.15 7,098
2016-08-17 $143.28 $143.28 $141.88 $142.63 $23.05 11,220
2016-08-16 $143.92 $144.03 $143.35 $143.35 $23.16 21,156
2016-08-15 $144.74 $145.08 $144.72 $144.79 $23.40 16,254
2016-08-12 $143.03 $143.55 $143.03 $143.46 $23.18 38,556
2016-08-11 $143.33 $143.68 $143.28 $143.46 $23.18 210,918
2016-08-10 $143.34 $143.34 $142.91 $142.92 $23.09 7,320
2016-08-09 $144.08 $144.08 $144.06 $144.06 $23.28 4,032
2016-08-08 $144.50 $144.50 $143.95 $143.95 $23.26 3,690
2016-08-05 $143.43 $144.21 $143.43 $144.01 $23.27 7,752
2016-08-04 $142.45 $142.99 $142.45 $142.72 $23.06 12,510
2016-08-03 $140.85 $141.95 $140.85 $141.89 $22.93 10,104
2016-08-02 $141.11 $141.44 $140.75 $141.35 $22.84 7,344
2016-08-01 $143.01 $143.73 $143.01 $143.12 $23.13 21,564
2016-07-29 $142.40 $143.43 $142.28 $142.91 $23.09 47,358
2016-07-28 $142.48 $142.80 $142.19 $142.80 $23.08 6,504
2016-07-27 $141.36 $141.76 $141.36 $141.71 $22.90 3,420
2016-07-26 $141.30 $141.30 $141.30 $141.30 $22.83 5,694
2016-07-25 $140.93 $140.93 $140.52 $140.74 $22.74 5,838
2016-07-22 $140.20 $141.36 $140.20 $141.36 $22.84 32,034
2016-07-21 $140.81 $140.81 $140.81 $140.81 $22.75 3,504
2016-07-20 $139.01 $139.01 $139.01 $139.01 $22.46 1,938
2016-07-19 $139.44 $139.44 $138.93 $139.01 $22.46 12,594
2016-07-18 $139.27 $139.94 $139.27 $139.94 $22.61 5,928
2016-07-15 $139.10 $139.37 $139.10 $139.16 $22.49 14,142
2016-07-14 $139.78 $139.81 $139.18 $139.37 $22.52 15,102
2016-07-13 $140.57 $140.57 $139.25 $139.36 $22.52 11,946
2016-07-12 $139.63 $140.82 $139.63 $140.33 $22.68 292,542
2016-07-11 $138.41 $138.95 $138.41 $138.72 $22.42 16,956
2016-07-08 $135.96 $137.24 $135.96 $137.24 $22.18 16,542
2016-07-07 $135.37 $135.42 $134.31 $134.31 $21.70 23,178
2016-07-06 $132.72 $134.39 $132.72 $134.39 $21.72 10,770
2016-07-05 $134.47 $134.47 $132.85 $133.57 $21.58 15,960
2016-07-01 $134.33 $135.75 $134.33 $134.67 $21.76 61,014
2016-06-30 $132.91 $134.11 $132.91 $134.11 $21.67 16,746
2016-06-29 $131.67 $132.34 $131.67 $132.34 $21.38 90,030
2016-06-28 $129.64 $129.92 $129.08 $129.92 $20.99 21,702
2016-06-27 $129.42 $129.42 $126.77 $127.01 $20.52 16,788
2016-06-24 $130.00 $132.83 $130.00 $130.99 $21.17 14,856
2016-06-23 $135.22 $135.99 $135.16 $135.95 $21.97 11,028
2016-06-22 $134.09 $134.11 $133.89 $134.11 $21.67 7,692
2016-06-21 $134.80 $135.10 $133.83 $134.26 $21.70 22,386
2016-06-20 $135.76 $136.14 $134.99 $134.99 $21.77 9,636
2016-06-17 $134.14 $134.14 $133.80 $133.90 $21.60 12,270
2016-06-16 $133.41 $133.74 $133.39 $133.74 $21.57 8,940
2016-06-15 $135.01 $135.19 $134.58 $134.63 $21.71 9,822
2016-06-14 $133.28 $134.12 $133.16 $133.98 $21.61 33,396
2016-06-13 $134.86 $134.87 $134.11 $134.11 $21.63 19,866
2016-06-10 $136.28 $136.74 $135.43 $135.43 $21.84 28,242
2016-06-09 $138.55 $138.59 $138.09 $138.46 $22.33 24,486
2016-06-08 $138.74 $139.16 $138.55 $139.10 $22.43 17,694
2016-06-07 $137.91 $138.82 $137.91 $138.43 $22.33 27,900
2016-06-06 $136.52 $137.83 $136.52 $137.83 $22.23 11,916
2016-06-03 $135.42 $136.29 $135.10 $136.29 $21.98 9,804
2016-06-02 $136.79 $136.86 $136.76 $136.83 $22.07 8,328
2016-06-01 $134.07 $135.91 $134.07 $135.90 $21.92 9,060
2016-05-31 $134.61 $134.86 $134.10 $134.15 $21.64 22,548
2016-05-27 $133.81 $134.05 $133.68 $134.05 $21.62 14,580
2016-05-26 $132.51 $132.94 $132.51 $132.84 $21.42 9,630
2016-05-25 $131.58 $132.66 $131.58 $132.54 $21.38 12,654
2016-05-24 $129.96 $131.84 $129.96 $131.84 $21.26 9,630
2016-05-23 $129.58 $129.58 $129.38 $129.40 $20.87 5,682
2016-05-20 $126.90 $128.68 $126.90 $128.57 $20.74 11,826
2016-05-19 $126.40 $127.42 $126.40 $126.96 $20.48 8,820
2016-05-18 $127.57 $127.57 $127.57 $127.57 $20.57 3,438
2016-05-17 $128.27 $129.43 $127.23 $127.55 $20.57 6,084
2016-05-16 $129.18 $129.25 $129.18 $129.25 $20.85 10,536
2016-05-13 $127.11 $127.11 $127.11 $127.11 $20.50 4,890
2016-05-12 $127.36 $127.75 $126.70 $127.75 $20.60 15,666
2016-05-11 $129.15 $129.23 $128.37 $128.37 $20.70 7,008
2016-05-10 $129.12 $129.76 $129.12 $129.76 $20.93 7,524
2016-05-09 $128.39 $128.96 $128.39 $128.96 $20.80 4,872
2016-05-06 $126.95 $127.84 $126.95 $127.82 $20.62 8,754
2016-05-05 $127.77 $127.79 $127.56 $127.56 $20.57 2,964
2016-05-04 $128.46 $128.94 $127.41 $128.04 $20.65 9,732
2016-05-03 $130.16 $130.16 $129.23 $129.49 $20.88 8,076
2016-05-02 $130.58 $131.11 $130.14 $131.11 $21.15 12,984
2016-04-29 $130.16 $130.52 $129.86 $130.52 $21.05 8,052
2016-04-28 $133.44 $133.44 $131.91 $131.91 $21.27 4,104
2016-04-27 $133.70 $133.70 $133.16 $133.55 $21.54 4,122
2016-04-26 $132.61 $133.29 $132.53 $133.29 $21.50 7,650
2016-04-25 $133.31 $133.31 $133.31 $133.31 $21.50 2,514
2016-04-22 $131.99 $133.31 $131.99 $133.31 $21.50 15,846
2016-04-21 $132.82 $132.82 $132.08 $132.08 $21.30 4,932
2016-04-20 $132.21 $133.27 $132.19 $133.27 $21.49 11,088
2016-04-19 $132.32 $132.32 $131.98 $131.98 $21.29 6,024
2016-04-18 $131.88 $132.09 $131.55 $132.09 $21.30 13,380
2016-04-15 $131.04 $131.04 $130.70 $130.70 $21.08 3,714
2016-04-14 $130.45 $130.78 $130.45 $130.72 $21.08 14,616
2016-04-13 $128.32 $130.74 $128.32 $130.74 $21.09 11,922
2016-04-12 $126.90 $128.25 $126.19 $128.16 $20.67 74,898
2016-04-11 $128.52 $128.52 $126.84 $126.84 $20.46 35,196
2016-04-08 $127.99 $127.99 $127.42 $127.59 $20.58 8,244
2016-04-07 $127.67 $127.67 $127.67 $127.67 $20.59 4,242
2016-04-06 $126.39 $128.48 $126.39 $128.31 $20.69 13,176
2016-04-05 $127.22 $127.22 $126.64 $126.86 $20.46 6,150
2016-04-04 $128.39 $128.39 $127.96 $127.96 $20.64 6,816
2016-04-01 $128.37 $128.65 $128.37 $128.47 $20.72 6,402
2016-03-31 $128.26 $128.89 $128.14 $128.68 $20.75 14,796
2016-03-30 $127.90 $128.17 $127.54 $127.70 $20.60 16,602
2016-03-29 $123.79 $124.64 $123.79 $124.63 $20.10 7,218
2016-03-28 $123.86 $124.24 $123.28 $123.98 $20.00 10,224
2016-03-24 $122.93 $123.43 $122.72 $123.43 $19.91 3,960
2016-03-23 $125.05 $125.05 $125.05 $125.05 $20.17 3,714
2016-03-22 $126.58 $126.89 $126.38 $126.46 $20.37 7,248
2016-03-21 $126.35 $126.53 $125.99 $126.43 $20.36 13,632
2016-03-18 $125.92 $126.77 $125.92 $126.64 $20.40 15,318
2016-03-17 $124.57 $125.72 $124.57 $125.72 $20.25 5,634
2016-03-16 $122.77 $124.14 $122.77 $124.14 $19.99 16,668
2016-03-15 $123.36 $123.36 $122.95 $122.95 $19.80 5,208
2016-03-14 $125.06 $125.07 $125.06 $125.06 $20.14 6,270
2016-03-11 $123.70 $125.07 $123.57 $125.07 $20.14 4,440
2016-03-10 $122.37 $122.37 $121.59 $121.79 $19.62 7,302
2016-03-09 $123.12 $123.12 $123.12 $123.12 $19.83 3,414
2016-03-08 $125.03 $125.03 $122.71 $122.71 $19.76 4,716
2016-03-07 $124.62 $126.59 $124.62 $126.00 $20.29 5,502
2016-03-04 $124.10 $125.97 $124.10 $125.20 $20.17 18,906
2016-03-03 $123.33 $124.05 $123.13 $124.05 $19.98 58,524
2016-03-02 $121.71 $123.13 $121.71 $123.13 $19.83 20,442
2016-03-01 $120.15 $120.96 $120.15 $120.96 $19.48 33,000
2016-02-29 $120.04 $120.04 $119.43 $119.43 $19.24 8,328
2016-02-26 $119.78 $119.78 $119.28 $119.28 $19.21 5,010
2016-02-25 $117.58 $117.58 $117.58 $117.58 $18.94 1,650
2016-02-24 $114.54 $116.83 $114.54 $116.83 $18.82 4,020
2016-02-23 $116.31 $116.60 $116.31 $116.60 $18.78 6,180
2016-02-22 $116.96 $117.67 $116.86 $117.19 $18.88 31,920
2016-02-19 $114.16 $115.44 $113.95 $115.42 $18.59 48,396
2016-02-18 $114.84 $114.84 $114.84 $114.84 $18.50 2,922
2016-02-17 $114.23 $115.91 $113.89 $115.81 $18.65 13,188
2016-02-16 $110.77 $112.68 $110.77 $112.68 $18.15 13,404
2016-02-12 $108.32 $109.29 $108.12 $109.29 $17.60 10,806
2016-02-11 $107.23 $108.05 $106.49 $108.05 $17.40 15,558
2016-02-10 $109.07 $110.57 $108.47 $108.47 $17.47 22,128
2016-02-09 $108.07 $110.34 $108.07 $108.71 $17.51 26,916
2016-02-08 $109.92 $109.98 $107.77 $108.87 $17.54 48,414
2016-02-05 $113.03 $113.78 $112.44 $112.44 $18.11 55,854
2016-02-04 $116.35 $116.75 $116.35 $116.75 $18.80 2,466
2016-02-03 $116.99 $116.99 $114.35 $116.00 $18.68 13,716
2016-02-02 $116.00 $116.17 $115.98 $116.17 $18.71 9,042
2016-02-01 $118.59 $119.65 $117.86 $119.36 $19.23 65,136
2016-01-29 $115.74 $118.32 $115.74 $117.99 $19.00 13,206
2016-01-28 $116.45 $116.45 $115.27 $115.27 $18.57 12,972
2016-01-27 $118.53 $118.53 $115.90 $115.90 $18.67 7,968
2016-01-26 $117.53 $118.57 $117.14 $118.57 $19.10 10,974
2016-01-25 $117.91 $118.31 $117.55 $117.55 $18.93 26,928
2016-01-22 $117.84 $119.03 $117.45 $118.87 $19.15 53,286
2016-01-21 $115.91 $118.15 $115.91 $116.42 $18.75 33,612
2016-01-20 $113.42 $116.99 $110.77 $116.08 $18.70 65,310
2016-01-19 $118.42 $118.45 $113.85 $115.07 $18.53 95,778
2016-01-15 $116.50 $117.04 $115.25 $117.04 $18.85 138,006
2016-01-14 $117.29 $120.11 $115.93 $119.45 $19.24 29,328
2016-01-13 $122.19 $122.19 $117.14 $117.76 $18.97 33,390
2016-01-12 $123.00 $123.10 $121.05 $122.08 $19.66 17,652
2016-01-11 $122.23 $122.23 $120.06 $120.06 $19.34 25,584
2016-01-08 $124.47 $124.47 $123.86 $123.86 $19.95 4,800
2016-01-07 $125.62 $126.23 $124.49 $124.70 $20.08 16,590
2016-01-06 $128.49 $128.72 $127.47 $127.47 $20.53 12,522
2016-01-05 $131.32 $131.37 $130.74 $130.74 $21.06 11,706
2016-01-04 $132.34 $132.34 $129.58 $130.30 $20.99 19,524
2015-12-31 $134.95 $134.95 $134.68 $134.68 $21.69 3,474
2015-12-30 $136.29 $136.29 $135.78 $135.78 $21.87 6,984
2015-12-29 $136.26 $136.54 $135.61 $136.43 $21.97 16,890
2015-12-28 $134.57 $135.09 $134.57 $135.09 $21.76 6,906
2015-12-24 $135.97 $136.68 $135.92 $135.92 $21.89 4,800
2015-12-23 $134.88 $135.84 $134.88 $135.74 $21.82 9,984
2015-12-22 $134.03 $134.20 $132.89 $134.18 $21.57 23,334
2015-12-21 $133.20 $133.42 $132.53 $132.91 $21.37 32,748
2015-12-18 $134.08 $134.08 $132.33 $132.33 $21.28 29,646
2015-12-17 $136.52 $136.52 $134.87 $134.92 $21.69 13,188
2015-12-16 $135.01 $135.37 $134.58 $135.18 $21.73 16,692
2015-12-15 $133.11 $134.12 $133.11 $134.00 $21.54 46,608
2015-12-14 $133.39 $133.39 $132.01 $132.11 $21.24 26,340
2015-12-11 $134.74 $134.74 $133.30 $133.30 $21.43 9,852
2015-12-10 $135.41 $136.16 $135.16 $136.16 $21.89 5,988
2015-12-09 $137.56 $137.56 $135.10 $135.61 $21.80 5,544
2015-12-08 $135.86 $137.53 $135.86 $137.27 $22.07 19,500
2015-12-07 $137.85 $137.85 $137.03 $137.12 $22.05 6,366
2015-12-04 $137.41 $139.14 $137.41 $139.14 $22.37 14,700
2015-12-03 $140.62 $140.97 $137.12 $137.26 $22.07 10,074
2015-12-02 $141.05 $141.17 $139.78 $140.12 $22.53 11,394
2015-12-01 $140.81 $141.00 $140.09 $140.94 $22.66 38,418
2015-11-30 $141.20 $141.20 $139.95 $140.15 $22.53 14,292
2015-11-27 $140.43 $140.60 $140.43 $140.60 $22.61 2,784
2015-11-25 $139.23 $140.56 $139.23 $140.46 $22.58 19,722
2015-11-24 $138.00 $139.19 $137.08 $139.16 $22.37 9,042
2015-11-23 $137.63 $138.11 $137.63 $138.11 $22.21 10,218
2015-11-20 $137.29 $138.02 $137.24 $137.45 $22.10 18,126
2015-11-19 $137.42 $137.42 $137.42 $137.42 $22.09 3,072
2015-11-18 $135.61 $135.61 $135.61 $135.61 $21.80 1,560
2015-11-17 $135.51 $136.64 $135.09 $135.61 $21.80 30,426
2015-11-16 $134.23 $134.84 $133.90 $134.84 $21.68 20,886
2015-11-13 $135.36 $135.49 $134.35 $135.36 $21.76 10,266
2015-11-12 $136.88 $136.88 $135.89 $136.10 $21.88 18,138
2015-11-11 $139.39 $139.42 $138.37 $138.37 $22.25 10,464
2015-11-10 $137.91 $139.20 $137.91 $139.20 $22.38 6,276
2015-11-09 $140.02 $140.02 $138.70 $138.84 $22.32 9,792
2015-11-06 $139.13 $140.15 $139.13 $139.90 $22.49 5,436
2015-11-05 $139.16 $139.22 $138.46 $139.22 $22.38 11,850
2015-11-04 $139.09 $139.09 $138.78 $139.02 $22.35 28,614
2015-11-03 $138.32 $139.54 $137.86 $138.88 $22.33 33,594
2015-11-02 $136.06 $139.01 $136.06 $139.01 $22.35 8,910
2015-10-30 $135.99 $136.02 $135.53 $135.77 $21.83 8,010
2015-10-29 $135.45 $135.45 $135.45 $135.45 $21.78 3,750
2015-10-28 $134.10 $135.64 $134.10 $135.64 $21.81 4,230
2015-10-27 $134.34 $134.34 $133.06 $133.66 $21.49 10,650
2015-10-26 $135.39 $135.42 $134.75 $134.77 $21.67 20,340
2015-10-23 $134.39 $134.57 $134.39 $134.57 $21.64 4,650
2015-10-22 $133.88 $134.19 $133.31 $133.94 $21.53 6,906
2015-10-21 $135.52 $135.52 $133.67 $133.67 $21.49 10,224
2015-10-20 $135.12 $135.12 $134.58 $134.92 $21.69 25,698
2015-10-19 $135.86 $135.89 $135.29 $135.89 $21.85 6,762
2015-10-16 $135.32 $135.67 $134.75 $134.75 $21.67 11,328
2015-10-15 $132.86 $133.12 $132.86 $133.12 $21.40 6,846
2015-10-14 $133.99 $134.56 $132.74 $132.74 $21.34 10,920
2015-10-13 $135.50 $136.68 $135.05 $135.05 $21.71 8,634
2015-10-12 $136.70 $136.70 $135.81 $136.02 $21.87 25,122
2015-10-09 $135.93 $136.59 $135.64 $136.32 $21.92 13,068
2015-10-08 $134.18 $135.47 $133.75 $135.47 $21.78 11,874
2015-10-07 $133.00 $134.06 $132.80 $134.06 $21.55 4,200
2015-10-06 $133.47 $133.90 $131.64 $132.42 $21.29 26,490
2015-10-05 $130.71 $133.78 $130.71 $133.78 $21.51 12,570
2015-10-02 $126.91 $130.69 $126.91 $130.69 $21.01 11,982
2015-10-01 $128.20 $128.34 $127.05 $128.34 $20.63 11,952
2015-09-30 $127.54 $128.68 $126.86 $128.68 $20.69 6,462
2015-09-29 $126.80 $128.39 $126.05 $126.05 $20.27 15,258
2015-09-28 $129.96 $129.96 $126.94 $127.46 $20.49 309,012
2015-09-25 $133.67 $133.67 $131.28 $131.28 $21.11 16,986
2015-09-24 $133.10 $133.10 $133.03 $133.03 $21.36 3,042
2015-09-23 $135.72 $135.72 $134.83 $134.83 $21.65 4,560
2015-09-22 $135.99 $136.34 $134.65 $134.65 $21.62 8,304
2015-09-21 $138.90 $139.33 $137.28 $137.28 $22.04 33,054
2015-09-18 $138.65 $139.04 $137.76 $137.76 $22.12 6,264
2015-09-17 $139.06 $139.06 $139.06 $139.06 $22.33 1,362
2015-09-16 $138.05 $139.32 $138.05 $139.32 $22.37 7,332
2015-09-15 $136.60 $138.16 $136.60 $138.16 $22.18 11,346
2015-09-14 $136.75 $136.75 $136.25 $136.60 $21.93 5,316
2015-09-11 $135.94 $136.62 $135.48 $136.28 $21.88 12,786
2015-09-10 $135.62 $136.15 $135.62 $136.15 $21.86 7,140
2015-09-09 $136.96 $137.40 $135.70 $135.70 $21.79 4,254
2015-09-08 $135.58 $136.98 $135.37 $136.98 $21.99 5,244

iShares Morningstar Small-Cap Growth ETF (ISCG) News Headlines

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