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

Data as of March 28, 2024

$57.93 ($0.29) 0.50%

iShares Morningstar Small-Cap Value ETF - Daily Information
Click for more stock information on iShares Morningstar Small-Cap Value ETF.
Daily Information Data
Date March 28, 2024
Open $57.65
Previous Close $57.93
High $58.12
Low $57.61
Adjusted Open $57.65
Previous Adjusted Close $57.93
Adjusted High $58.12
Adjusted Low $57.61

About iShares Morningstar Small-Cap Value ETF (ISCV)

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

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

Date Open High Low Close Adj.Close Volume
2024-02-23 $57.65 $58.12 $57.61 $57.93 $57.93 10,395
2024-02-22 $57.54 $57.79 $57.52 $57.64 $57.64 11,093
2024-02-21 $57.32 $57.48 $57.13 $57.39 $57.39 11,815
2024-02-20 $57.39 $57.62 $57.08 $57.40 $57.40 15,610
2024-02-16 $57.92 $58.40 $57.63 $57.91 $57.91 12,320
2024-02-15 $57.48 $58.54 $57.48 $58.48 $58.48 22,622
2024-02-14 $57.03 $57.29 $56.56 $57.29 $57.29 22,385
2024-02-13 $56.89 $56.89 $55.88 $56.30 $56.30 28,818
2024-02-12 $57.51 $58.65 $57.51 $58.47 $58.47 20,865
2024-02-09 $57.06 $57.39 $56.68 $57.35 $57.35 5,444
2024-02-08 $56.32 $56.90 $56.21 $56.87 $56.87 5,054
2024-02-07 $56.63 $56.63 $55.83 $56.23 $56.23 20,679
2024-02-06 $56.19 $56.49 $56.19 $56.42 $56.42 21,963
2024-02-05 $56.50 $56.50 $55.75 $56.09 $56.09 10,606
2024-02-02 $56.90 $57.20 $56.57 $57.01 $57.01 6,287
2024-02-01 $57.38 $57.38 $56.15 $57.28 $57.28 11,059
2024-01-31 $58.08 $58.12 $56.92 $56.92 $56.92 14,600
2024-01-30 $58.48 $58.48 $58.20 $58.33 $58.33 6,691
2024-01-29 $58.09 $58.67 $57.89 $58.67 $58.67 7,323
2024-01-26 $57.99 $58.13 $57.79 $57.94 $57.94 11,872
2024-01-25 $57.88 $57.91 $57.32 $57.82 $57.82 9,161
2024-01-24 $58.25 $58.25 $57.24 $57.26 $57.26 6,330
2024-01-23 $58.31 $58.34 $57.46 $57.63 $57.63 25,947
2024-01-22 $57.33 $57.87 $57.09 $57.87 $57.87 22,539
2024-01-19 $56.42 $56.91 $55.99 $56.90 $56.90 9,730
2024-01-18 $56.17 $56.25 $55.66 $56.24 $56.24 20,250
2024-01-17 $55.65 $56.14 $55.58 $55.84 $55.84 6,700
2024-01-16 $56.60 $56.60 $56.23 $56.37 $56.37 39,205
2024-01-12 $57.87 $58.01 $57.01 $57.13 $57.13 9,966
2024-01-11 $57.83 $57.83 $56.94 $57.43 $57.43 11,260
2024-01-10 $57.67 $57.87 $57.50 $57.81 $57.81 17,821
2024-01-09 $58.04 $58.04 $57.57 $57.74 $57.74 22,885
2024-01-08 $57.41 $58.32 $57.32 $58.32 $58.32 10,832
2024-01-05 $57.17 $58.03 $56.77 $57.55 $57.55 10,426
2024-01-04 $57.72 $57.72 $57.34 $57.41 $57.41 21,032
2024-01-03 $58.50 $58.50 $57.50 $57.51 $57.51 9,911
2024-01-02 $58.82 $59.58 $58.79 $59.02 $59.02 30,316
2023-12-29 $60.00 $60.00 $59.19 $59.21 $59.21 11,457
2023-12-28 $59.79 $60.05 $59.71 $59.95 $59.95 12,511
2023-12-27 $60.10 $60.10 $59.74 $59.95 $59.95 10,878
2023-12-26 $59.47 $60.07 $59.47 $59.93 $59.93 13,036
2023-12-22 $59.36 $59.62 $59.01 $59.32 $59.32 16,487
2023-12-21 $58.81 $58.98 $58.38 $58.98 $58.98 30,137
2023-12-20 $59.06 $59.54 $58.06 $58.08 $58.08 15,659
2023-12-19 $58.95 $59.58 $58.95 $59.57 $59.19 11,559
2023-12-18 $58.98 $58.98 $58.45 $58.47 $58.10 13,380
2023-12-15 $59.12 $59.16 $58.38 $58.60 $58.23 20,661
2023-12-14 $58.33 $59.30 $58.33 $59.07 $58.70 15,098
2023-12-13 $55.31 $57.33 $55.08 $57.33 $56.96 31,776
2023-12-12 $55.71 $55.71 $55.32 $55.34 $54.99 26,958
2023-12-11 $55.42 $55.75 $55.35 $55.64 $55.29 11,217
2023-12-08 $55.04 $55.73 $55.04 $55.46 $55.46 9,490
2023-12-07 $54.84 $55.16 $54.74 $55.16 $55.16 25,511
2023-12-06 $55.08 $55.75 $54.58 $54.58 $54.58 19,710
2023-12-05 $55.32 $55.32 $54.63 $54.68 $54.68 15,394
2023-12-04 $54.79 $55.51 $54.79 $55.50 $55.50 24,595
2023-12-01 $53.08 $54.95 $53.08 $54.93 $54.93 16,424
2023-11-30 $53.25 $53.46 $53.20 $53.24 $53.24 14,699
2023-11-29 $53.19 $53.63 $53.08 $53.11 $53.11 29,312
2023-11-28 $52.71 $52.89 $52.55 $52.72 $52.72 29,691
2023-11-27 $52.63 $52.88 $52.45 $52.80 $52.80 29,601
2023-11-24 $52.73 $53.03 $52.60 $52.97 $52.97 11,568
2023-11-22 $52.70 $52.89 $52.54 $52.67 $52.67 11,129
2023-11-21 $52.77 $52.77 $52.37 $52.37 $52.37 56,312
2023-11-20 $52.91 $53.09 $52.57 $52.98 $52.98 18,725
2023-11-17 $52.43 $52.91 $52.43 $52.78 $52.78 15,701
2023-11-16 $52.71 $52.71 $51.94 $52.09 $52.09 12,278
2023-11-15 $52.64 $53.45 $52.64 $52.85 $52.85 18,976
2023-11-14 $51.31 $52.66 $51.31 $52.56 $52.56 52,478
2023-11-13 $49.77 $50.09 $49.70 $49.95 $49.95 19,443
2023-11-10 $49.87 $50.14 $49.42 $50.02 $50.02 11,659
2023-11-09 $50.65 $50.65 $49.52 $49.55 $49.55 10,081
2023-11-08 $50.62 $50.69 $50.23 $50.32 $50.32 32,416
2023-11-07 $50.71 $50.94 $50.56 $50.70 $50.70 20,555
2023-11-06 $51.72 $51.72 $50.84 $51.03 $51.03 32,709
2023-11-03 $50.98 $52.02 $50.98 $51.72 $51.72 10,663
2023-11-02 $49.39 $50.44 $49.39 $50.42 $50.42 32,372
2023-11-01 $48.58 $48.95 $48.38 $48.95 $48.95 41,611
2023-10-31 $48.12 $48.64 $48.12 $48.56 $48.56 37,786
2023-10-30 $48.15 $48.48 $47.85 $48.21 $48.21 9,611
2023-10-27 $48.69 $48.69 $47.64 $47.77 $47.77 17,703
2023-10-26 $48.38 $48.65 $48.18 $48.44 $48.44 7,582
2023-10-25 $48.41 $48.41 $48.01 $48.10 $48.10 15,528
2023-10-24 $48.85 $49.07 $48.52 $48.77 $48.77 17,657
2023-10-23 $48.76 $49.19 $48.51 $48.51 $48.51 14,336
2023-10-20 $49.68 $49.68 $49.03 $49.03 $49.03 35,949
2023-10-19 $50.26 $50.59 $49.56 $49.67 $49.67 39,646
2023-10-18 $51.12 $51.12 $50.37 $50.43 $50.43 6,702
2023-10-17 $50.48 $51.76 $50.48 $51.48 $51.48 15,134
2023-10-16 $50.39 $50.94 $50.39 $50.79 $50.79 11,466
2023-10-13 $50.53 $50.53 $49.94 $49.96 $49.96 8,739
2023-10-12 $51.40 $51.40 $50.16 $50.42 $50.42 12,597
2023-10-11 $51.30 $51.56 $51.04 $51.39 $51.39 21,327
2023-10-10 $50.99 $51.54 $50.99 $51.25 $51.25 15,253
2023-10-09 $49.99 $50.90 $49.99 $50.72 $50.72 12,214
2023-10-06 $49.71 $50.64 $49.54 $50.36 $50.36 17,710
2023-10-05 $49.86 $50.14 $49.73 $50.07 $50.07 47,423
2023-10-04 $49.97 $50.09 $49.43 $50.07 $50.07 10,102
2023-10-03 $50.69 $50.69 $49.77 $50.00 $50.00 20,550
2023-10-02 $51.77 $51.77 $50.72 $50.93 $50.93 11,287
2023-09-29 $52.21 $52.28 $51.68 $51.78 $51.78 5,982
2023-09-28 $51.31 $52.13 $51.31 $51.91 $51.91 10,923
2023-09-27 $51.16 $51.53 $51.00 $51.31 $51.31 8,591
2023-09-26 $51.44 $51.74 $51.02 $51.03 $51.03 17,912
2023-09-25 $51.60 $52.23 $51.60 $52.13 $51.75 11,837
2023-09-22 $52.11 $52.23 $51.83 $51.88 $51.50 62,638
2023-09-21 $52.47 $52.47 $52.07 $52.07 $51.69 10,352
2023-09-20 $53.44 $53.72 $52.89 $52.89 $52.51 8,234
2023-09-19 $53.41 $53.71 $53.21 $53.27 $52.88 5,689
2023-09-18 $53.69 $53.74 $53.43 $53.43 $53.04 10,208
2023-09-15 $54.15 $54.15 $53.57 $53.75 $53.36 7,900
2023-09-14 $53.86 $54.26 $53.86 $54.17 $53.78 7,997
2023-09-13 $53.63 $53.63 $53.14 $53.26 $52.87 8,881
2023-09-12 $53.76 $53.94 $53.63 $53.71 $53.32 10,190
2023-09-11 $53.94 $54.03 $53.53 $53.56 $53.17 6,179
2023-09-08 $53.50 $53.75 $53.50 $53.62 $53.23 6,765
2023-09-07 $53.92 $53.92 $53.51 $53.62 $53.23 9,751
2023-09-06 $54.40 $54.76 $53.97 $54.18 $53.78 11,087
2023-09-05 $55.51 $55.51 $54.48 $54.48 $54.08 8,826
2023-09-01 $55.58 $55.86 $55.58 $55.78 $55.78 6,358
2023-08-31 $55.22 $55.37 $55.06 $55.08 $55.08 5,952
2023-08-30 $54.94 $55.16 $54.77 $55.00 $55.00 5,832
2023-08-29 $54.33 $54.89 $54.33 $54.86 $54.86 16,334
2023-08-28 $54.02 $54.39 $53.98 $54.23 $54.23 15,148
2023-08-25 $53.42 $53.90 $53.20 $53.63 $53.63 9,179
2023-08-24 $53.93 $54.14 $53.57 $53.57 $53.57 9,022
2023-08-23 $53.42 $54.00 $53.42 $53.93 $53.93 13,236
2023-08-22 $54.08 $54.08 $53.42 $53.47 $53.47 4,649
2023-08-21 $54.19 $54.19 $53.56 $53.86 $53.86 4,511
2023-08-18 $53.51 $54.17 $53.51 $54.04 $54.04 9,176
2023-08-17 $54.36 $54.51 $53.87 $53.87 $53.87 12,942
2023-08-16 $54.99 $54.99 $54.30 $54.30 $54.30 9,177
2023-08-15 $55.46 $55.46 $54.95 $54.95 $54.95 58,158
2023-08-14 $56.04 $56.04 $55.37 $55.82 $55.82 7,288
2023-08-11 $55.96 $56.19 $55.96 $56.11 $56.11 6,303
2023-08-10 $56.54 $57.02 $56.02 $56.04 $56.04 12,337
2023-08-09 $56.77 $56.77 $56.16 $56.24 $56.24 6,600
2023-08-08 $56.33 $56.69 $55.91 $56.69 $56.69 7,069
2023-08-07 $56.91 $57.07 $56.80 $57.06 $57.06 6,625
2023-08-04 $56.76 $57.26 $56.70 $56.70 $56.70 15,701
2023-08-03 $56.57 $56.98 $56.40 $56.76 $56.76 5,264
2023-08-02 $56.60 $57.02 $56.60 $56.92 $56.92 7,086
2023-08-01 $57.61 $57.61 $57.11 $57.60 $57.60 6,562
2023-07-31 $57.60 $57.87 $57.59 $57.84 $57.84 6,782
2023-07-28 $57.28 $57.52 $57.19 $57.33 $57.33 6,250
2023-07-27 $57.88 $57.96 $56.65 $56.75 $56.75 5,575
2023-07-26 $56.89 $57.49 $56.89 $57.44 $57.44 10,655
2023-07-25 $56.88 $57.21 $56.82 $56.82 $56.82 13,994
2023-07-24 $56.66 $57.12 $56.66 $56.94 $56.94 10,433
2023-07-21 $57.24 $57.24 $56.55 $56.55 $56.55 9,037
2023-07-20 $57.13 $57.13 $56.60 $56.88 $56.88 5,964
2023-07-19 $57.00 $57.19 $56.95 $57.19 $57.19 5,076
2023-07-18 $55.80 $56.65 $55.80 $56.62 $56.62 6,192
2023-07-17 $55.25 $55.93 $55.23 $55.73 $55.73 8,817
2023-07-14 $56.29 $56.29 $55.26 $55.35 $55.35 7,929
2023-07-13 $55.98 $56.18 $55.98 $56.18 $56.18 7,160
2023-07-12 $55.99 $55.99 $55.72 $55.72 $55.72 8,429
2023-07-11 $54.73 $55.22 $54.50 $55.18 $55.18 6,061
2023-07-10 $53.79 $54.54 $53.79 $54.46 $54.46 9,854
2023-07-07 $53.48 $54.18 $53.48 $53.77 $53.77 8,113
2023-07-06 $53.13 $53.13 $52.43 $52.97 $52.97 7,046
2023-07-05 $54.28 $54.28 $53.79 $53.80 $53.80 7,807
2023-07-03 $53.89 $54.51 $53.89 $54.40 $54.40 10,324
2023-06-30 $54.22 $54.22 $53.89 $54.02 $54.02 7,980
2023-06-29 $53.18 $53.85 $53.18 $53.85 $53.85 10,778
2023-06-28 $52.90 $53.09 $52.78 $53.08 $53.08 8,369
2023-06-27 $52.10 $53.10 $52.10 $53.00 $53.00 8,449
2023-06-26 $51.66 $52.39 $51.54 $52.10 $52.10 11,391
2023-06-23 $51.89 $52.13 $51.60 $51.60 $51.60 9,519
2023-06-22 $52.63 $52.63 $52.21 $52.38 $52.38 15,350
2023-06-21 $52.96 $53.20 $52.63 $52.93 $52.93 10,185
2023-06-20 $53.39 $53.39 $52.93 $53.08 $53.08 10,020
2023-06-16 $53.83 $53.83 $53.23 $53.55 $53.55 9,101
2023-06-15 $53.21 $53.82 $53.15 $53.77 $53.77 39,824
2023-06-14 $53.95 $54.25 $53.00 $53.30 $53.30 16,151
2023-06-13 $53.48 $53.92 $53.48 $53.80 $53.80 8,995
2023-06-12 $52.94 $53.30 $52.80 $53.07 $53.07 11,542
2023-06-09 $53.53 $53.53 $52.82 $52.96 $52.96 37,671
2023-06-08 $53.49 $53.50 $52.94 $53.40 $53.40 11,812
2023-06-07 $52.73 $53.72 $52.70 $53.66 $53.66 6,503
2023-06-06 $51.10 $52.86 $51.10 $52.74 $52.48 11,617
2023-06-05 $52.07 $52.07 $50.97 $51.23 $50.97 12,200
2023-06-02 $50.59 $52.02 $50.59 $52.02 $51.76 6,818
2023-06-01 $49.76 $50.18 $49.47 $49.96 $49.71 14,960
2023-05-31 $50.03 $50.06 $49.27 $49.51 $49.26 24,682
2023-05-30 $50.51 $50.60 $50.01 $50.27 $50.02 15,501
2023-05-26 $49.87 $50.41 $49.77 $50.33 $50.08 12,173
2023-05-25 $50.17 $50.17 $49.65 $49.79 $49.54 4,039
2023-05-24 $50.64 $50.64 $50.00 $50.14 $49.89 10,772
2023-05-23 $50.89 $51.46 $50.60 $50.80 $50.55 10,138
2023-05-22 $50.59 $51.06 $50.40 $50.91 $50.66 10,548
2023-05-19 $51.10 $51.13 $50.25 $50.36 $50.11 10,078
2023-05-18 $50.37 $50.94 $50.35 $50.92 $50.67 8,172
2023-05-17 $49.54 $50.59 $49.43 $50.53 $50.28 72,179
2023-05-16 $49.73 $49.76 $49.24 $49.24 $48.99 6,380
2023-05-15 $49.58 $50.20 $49.58 $50.09 $49.84 19,649
2023-05-12 $49.71 $49.71 $49.22 $49.48 $49.24 5,563
2023-05-11 $49.71 $49.71 $49.43 $49.56 $49.31 18,038
2023-05-10 $50.12 $50.18 $49.51 $49.96 $49.71 27,880
2023-05-09 $49.82 $50.18 $49.70 $49.98 $49.73 22,688
2023-05-08 $50.55 $50.55 $50.07 $50.16 $49.91 18,495
2023-05-05 $49.83 $50.46 $49.83 $50.33 $50.08 259,331
2023-05-04 $49.45 $49.45 $48.75 $49.05 $48.81 84,637
2023-05-03 $49.99 $50.63 $49.84 $49.84 $49.59 99,615
2023-05-02 $51.07 $51.07 $49.43 $50.02 $49.77 28,686
2023-05-01 $51.13 $51.58 $51.13 $51.16 $50.90 10,096
2023-04-28 $51.00 $51.37 $51.00 $51.28 $51.28 21,112
2023-04-27 $50.11 $50.77 $49.97 $50.74 $50.74 10,077
2023-04-26 $50.41 $50.44 $49.80 $49.94 $49.94 26,135
2023-04-25 $51.16 $51.16 $50.40 $50.40 $50.40 21,434
2023-04-24 $51.59 $51.81 $51.42 $51.66 $51.66 27,119
2023-04-21 $51.70 $51.70 $51.32 $51.69 $51.69 9,537
2023-04-20 $51.69 $51.95 $51.60 $51.76 $51.76 21,244
2023-04-19 $51.71 $52.25 $51.51 $52.09 $52.09 26,084
2023-04-18 $52.13 $52.13 $51.62 $51.84 $51.84 23,518
2023-04-17 $51.77 $52.07 $51.53 $52.07 $52.07 25,839
2023-04-14 $52.00 $52.42 $51.31 $51.56 $51.56 11,377
2023-04-13 $51.61 $52.05 $51.59 $51.93 $51.93 4,818
2023-04-12 $52.25 $52.28 $51.40 $51.40 $51.40 7,618
2023-04-11 $51.68 $52.12 $51.68 $51.87 $51.87 6,787
2023-04-10 $50.76 $51.38 $50.60 $51.37 $51.37 14,874
2023-04-06 $50.96 $51.10 $50.69 $50.88 $50.88 10,819
2023-04-05 $50.84 $50.97 $50.60 $50.82 $50.82 13,251
2023-04-04 $52.40 $52.40 $50.91 $51.16 $51.16 11,355
2023-04-03 $52.16 $52.45 $51.79 $52.18 $52.18 13,320
2023-03-31 $51.72 $52.17 $51.70 $52.17 $52.17 22,589
2023-03-30 $51.55 $51.95 $51.15 $51.25 $51.25 13,411
2023-03-29 $51.38 $51.45 $50.84 $51.24 $51.24 35,854
2023-03-28 $50.70 $50.85 $50.38 $50.69 $50.69 78,658
2023-03-27 $50.58 $50.84 $50.29 $50.56 $50.56 43,710
2023-03-24 $48.99 $50.05 $48.92 $50.05 $50.05 11,651
2023-03-23 $50.72 $50.84 $49.12 $49.59 $49.59 60,148
2023-03-22 $51.67 $51.86 $50.29 $50.29 $49.99 28,846
2023-03-21 $51.69 $51.97 $51.61 $51.75 $51.44 20,300
2023-03-20 $50.59 $51.18 $50.54 $50.67 $50.37 23,556
2023-03-17 $50.99 $50.99 $49.88 $50.04 $49.74 23,418
2023-03-16 $50.22 $51.59 $49.85 $51.43 $51.13 17,843
2023-03-15 $50.01 $50.73 $49.93 $50.73 $50.43 18,658
2023-03-14 $52.86 $52.86 $51.34 $51.70 $51.39 7,267
2023-03-13 $51.07 $51.78 $50.45 $50.94 $50.64 22,843
2023-03-10 $53.40 $53.51 $51.71 $52.26 $52.26 23,388
2023-03-09 $55.05 $55.19 $53.76 $53.80 $53.80 50,475
2023-03-08 $55.44 $55.65 $55.17 $55.47 $55.47 8,079
2023-03-07 $56.30 $56.32 $55.41 $55.50 $55.50 9,828
2023-03-06 $57.34 $57.34 $56.10 $56.22 $56.22 7,019
2023-03-03 $56.80 $57.22 $56.55 $57.14 $57.14 11,965
2023-03-02 $55.84 $56.47 $55.84 $56.45 $56.45 6,999
2023-03-01 $56.32 $56.49 $56.04 $56.32 $56.32 6,611
2023-02-28 $56.60 $56.82 $56.38 $56.38 $56.38 31,878
2023-02-27 $56.66 $56.93 $56.33 $56.36 $56.36 11,502
2023-02-24 $55.94 $56.20 $55.82 $56.20 $56.20 6,444
2023-02-23 $56.97 $57.23 $56.08 $56.74 $56.74 17,456
2023-02-22 $56.74 $56.80 $56.23 $56.41 $56.41 10,913
2023-02-21 $57.46 $57.46 $56.33 $56.33 $56.33 6,709
2023-02-17 $57.88 $58.08 $57.58 $58.06 $58.06 9,622
2023-02-16 $57.83 $58.56 $57.80 $58.02 $58.02 11,346
2023-02-15 $57.51 $58.42 $57.51 $58.41 $58.41 14,826
2023-02-14 $57.74 $58.24 $57.17 $57.84 $57.84 13,404
2023-02-13 $57.36 $57.96 $57.00 $57.90 $57.90 16,646
2023-02-10 $56.99 $57.27 $56.85 $57.27 $57.27 12,031
2023-02-09 $58.63 $58.76 $57.14 $57.15 $57.15 7,769
2023-02-08 $58.41 $58.41 $57.99 $58.01 $58.01 15,512
2023-02-07 $58.47 $58.93 $57.92 $58.87 $58.87 12,801
2023-02-06 $58.99 $58.99 $58.35 $58.49 $58.49 7,163
2023-02-03 $59.23 $59.91 $59.23 $59.37 $59.37 13,562
2023-02-02 $59.08 $60.11 $59.08 $59.69 $59.69 13,634
2023-02-01 $57.73 $59.00 $57.48 $58.59 $58.59 44,545
2023-01-31 $56.73 $57.66 $56.73 $57.66 $57.66 13,369
2023-01-30 $56.37 $56.84 $56.27 $56.27 $56.27 8,835
2023-01-27 $56.49 $57.07 $56.39 $56.87 $56.87 22,038
2023-01-26 $56.04 $56.52 $55.90 $56.52 $56.52 12,221
2023-01-25 $55.60 $56.16 $55.32 $56.15 $56.15 18,087
2023-01-24 $55.90 $56.18 $55.68 $55.95 $55.95 15,256
2023-01-23 $55.67 $56.34 $55.33 $56.20 $56.20 10,662
2023-01-20 $54.35 $55.45 $54.35 $55.45 $55.45 12,880
2023-01-19 $54.60 $54.60 $53.96 $54.46 $54.46 26,111
2023-01-18 $56.00 $56.15 $54.93 $54.94 $54.94 13,978
2023-01-17 $55.86 $56.00 $55.70 $55.78 $55.78 18,720
2023-01-13 $55.31 $56.02 $55.31 $55.93 $55.93 36,360
2023-01-12 $55.22 $55.76 $55.21 $55.71 $55.71 27,886
2023-01-11 $54.60 $55.00 $54.60 $54.98 $54.98 90,774
2023-01-10 $53.50 $54.28 $53.50 $54.27 $54.27 20,821
2023-01-09 $53.97 $54.22 $53.60 $53.67 $53.67 34,947
2023-01-06 $52.97 $53.78 $52.92 $53.64 $53.64 26,363
2023-01-05 $52.41 $52.57 $51.97 $52.45 $52.45 20,557
2023-01-04 $52.49 $53.10 $52.43 $52.84 $52.84 15,631
2023-01-03 $52.45 $52.86 $51.68 $51.93 $51.93 14,948
2022-12-30 $51.74 $52.12 $51.70 $52.06 $52.06 40,822
2022-12-29 $51.36 $52.31 $51.36 $52.23 $52.23 36,922
2022-12-28 $51.98 $52.30 $51.11 $51.11 $51.11 40,114
2022-12-27 $52.05 $52.25 $51.70 $52.10 $52.10 385,261
2022-12-23 $51.56 $52.12 $51.51 $52.12 $52.12 8,523
2022-12-22 $52.33 $52.33 $50.85 $51.69 $51.69 20,037
2022-12-21 $51.82 $52.46 $51.82 $52.33 $52.33 16,953
2022-12-20 $51.04 $51.74 $51.04 $51.41 $51.41 37,057
2022-12-19 $51.87 $51.92 $51.06 $51.26 $51.26 19,648
2022-12-16 $51.58 $52.01 $51.33 $51.79 $51.79 14,540
2022-12-15 $52.93 $52.93 $52.16 $52.24 $52.24 16,049
2022-12-14 $53.84 $54.12 $53.28 $53.47 $53.47 10,557
2022-12-13 $54.69 $55.18 $53.60 $53.79 $53.79 12,628
2022-12-12 $53.33 $54.02 $53.18 $53.89 $53.56 21,695
2022-12-09 $53.73 $53.89 $53.36 $53.37 $53.04 13,619
2022-12-08 $54.09 $54.33 $53.76 $53.84 $53.51 12,697
2022-12-07 $53.78 $54.07 $53.66 $53.66 $53.33 3,985
2022-12-06 $54.36 $54.36 $53.67 $53.92 $53.92 14,736
2022-12-05 $55.80 $55.80 $54.38 $54.47 $54.47 13,594
2022-12-02 $55.26 $56.15 $55.26 $56.02 $56.02 7,387
2022-12-01 $56.21 $56.40 $55.85 $55.85 $55.85 52,104
2022-11-30 $54.54 $56.04 $54.40 $56.02 $56.02 7,941
2022-11-29 $54.87 $54.99 $54.33 $54.98 $54.98 34,171
2022-11-28 $55.16 $55.39 $54.52 $54.68 $54.68 19,339
2022-11-25 $55.53 $55.87 $55.52 $55.70 $55.70 2,478
2022-11-23 $55.51 $55.63 $55.22 $55.44 $55.44 12,446
2022-11-22 $55.11 $55.51 $54.97 $55.51 $55.51 55,945
2022-11-21 $54.55 $54.68 $54.22 $54.63 $54.63 12,653
2022-11-18 $54.97 $54.97 $54.40 $54.72 $54.72 11,408
2022-11-17 $53.81 $54.35 $53.74 $54.35 $54.35 20,493
2022-11-16 $55.17 $55.17 $54.57 $54.67 $54.67 11,048
2022-11-15 $55.65 $56.02 $55.29 $55.52 $55.52 12,886
2022-11-14 $55.31 $55.75 $54.89 $54.92 $54.92 18,892
2022-11-11 $55.36 $55.93 $55.35 $55.51 $55.51 9,805
2022-11-10 $54.26 $55.11 $54.26 $55.11 $55.11 9,374
2022-11-09 $52.98 $53.12 $52.23 $52.29 $52.29 12,698
2022-11-08 $53.81 $54.09 $53.15 $53.43 $53.43 62,552
2022-11-07 $53.52 $53.63 $52.98 $53.57 $53.57 12,952
2022-11-04 $53.04 $53.11 $52.45 $53.11 $53.11 6,577
2022-11-03 $52.00 $52.43 $51.37 $52.10 $52.10 16,829
2022-11-02 $53.86 $54.24 $52.46 $52.46 $52.46 27,015
2022-11-01 $54.37 $54.37 $53.72 $53.88 $53.88 16,896
2022-10-31 $53.34 $53.90 $53.25 $53.75 $53.75 27,506
2022-10-28 $52.86 $53.75 $52.68 $53.67 $53.67 9,596
2022-10-27 $52.84 $53.39 $52.60 $52.61 $52.61 8,570
2022-10-26 $52.38 $53.17 $52.38 $52.48 $52.48 85,581
2022-10-25 $51.59 $52.33 $51.48 $52.25 $52.25 13,320
2022-10-24 $50.96 $51.21 $50.53 $51.14 $51.14 23,877
2022-10-21 $49.78 $50.80 $49.59 $50.75 $50.75 37,004
2022-10-20 $50.35 $50.84 $49.45 $49.63 $49.63 18,436
2022-10-19 $50.77 $50.90 $49.94 $50.38 $50.38 32,684
2022-10-18 $51.47 $51.73 $50.72 $51.06 $51.06 70,789
2022-10-17 $49.87 $50.47 $49.87 $50.39 $50.39 91,839
2022-10-14 $50.54 $50.54 $49.04 $49.10 $49.10 9,809
2022-10-13 $47.76 $50.38 $47.60 $50.11 $50.11 19,060
2022-10-12 $49.01 $49.06 $48.52 $48.79 $48.79 108,736
2022-10-11 $48.41 $49.54 $48.37 $48.95 $48.95 46,548
2022-10-10 $49.27 $49.41 $48.66 $48.84 $48.84 12,007
2022-10-07 $49.62 $49.65 $48.86 $48.99 $48.99 13,928
2022-10-06 $50.11 $50.78 $50.05 $50.14 $50.14 15,447
2022-10-05 $50.23 $50.60 $49.63 $50.46 $50.46 61,165
2022-10-04 $49.75 $50.76 $49.75 $50.76 $50.76 209,206
2022-10-03 $48.04 $49.01 $48.01 $48.83 $48.83 36,416
2022-09-30 $47.84 $48.54 $47.46 $47.53 $47.53 36,931
2022-09-29 $48.49 $48.49 $47.33 $47.88 $47.88 39,916
2022-09-28 $48.00 $49.20 $47.82 $49.03 $49.03 115,116
2022-09-27 $48.42 $48.48 $47.24 $47.66 $47.66 76,140
2022-09-26 $48.47 $48.66 $47.63 $47.66 $47.66 167,504
2022-09-23 $49.75 $49.75 $48.36 $49.00 $48.65 13,489
2022-09-22 $51.57 $51.57 $50.18 $50.24 $49.88 54,484
2022-09-21 $52.24 $52.53 $51.26 $51.26 $50.90 33,951
2022-09-20 $52.32 $52.32 $51.61 $51.97 $51.60 18,282
2022-09-19 $52.13 $52.75 $52.09 $52.67 $52.30 25,237
2022-09-16 $52.16 $52.16 $51.62 $52.09 $51.72 24,462
2022-09-15 $52.73 $53.53 $52.59 $52.77 $52.40 43,941
2022-09-14 $52.99 $53.04 $52.46 $52.99 $52.61 9,615
2022-09-13 $53.88 $53.92 $52.72 $52.96 $52.58 96,832
2022-09-12 $54.62 $55.17 $54.62 $55.02 $54.63 26,301
2022-09-09 $53.89 $54.34 $53.89 $54.28 $53.89 32,356
2022-09-08 $52.35 $53.26 $52.26 $53.26 $52.88 34,986
2022-09-07 $52.03 $53.02 $51.95 $53.00 $52.63 98,425
2022-09-06 $53.01 $53.01 $51.91 $52.04 $52.04 120,500
2022-09-02 $53.54 $53.70 $52.62 $52.62 $52.62 99,158
2022-09-01 $52.72 $52.92 $52.49 $52.92 $52.92 71,739
2022-08-31 $53.90 $53.90 $53.39 $53.44 $53.44 24,725
2022-08-30 $54.14 $54.18 $53.73 $53.90 $53.90 7,029
2022-08-29 $54.78 $55.04 $54.52 $54.72 $54.72 14,373
2022-08-26 $56.67 $56.67 $55.07 $55.13 $55.13 7,108
2022-08-25 $56.57 $56.68 $56.37 $56.68 $56.68 11,873
2022-08-24 $55.78 $55.96 $55.60 $55.89 $55.89 7,432
2022-08-23 $55.91 $56.24 $55.67 $55.67 $55.67 12,588
2022-08-22 $56.36 $56.36 $55.54 $55.60 $55.60 13,270
2022-08-19 $57.43 $57.43 $56.76 $56.89 $56.89 106,907
2022-08-18 $57.44 $57.91 $57.44 $57.82 $57.82 8,407
2022-08-17 $57.56 $57.73 $57.23 $57.43 $57.43 10,411
2022-08-16 $57.60 $58.43 $57.60 $58.20 $58.20 18,063
2022-08-15 $57.15 $57.82 $57.15 $57.80 $57.80 4,366
2022-08-12 $57.36 $57.74 $57.31 $57.73 $57.73 4,512
2022-08-11 $56.85 $57.13 $56.72 $56.78 $56.78 17,177
2022-08-10 $55.92 $56.36 $55.90 $56.28 $56.28 6,338
2022-08-09 $55.40 $55.40 $54.75 $54.85 $54.85 17,475
2022-08-08 $55.26 $55.97 $55.26 $55.48 $55.48 19,625
2022-08-05 $55.16 $55.16 $54.83 $55.14 $55.14 8,624
2022-08-04 $54.92 $55.01 $54.83 $54.83 $54.83 8,219
2022-08-03 $54.95 $55.39 $54.92 $55.27 $55.27 10,397
2022-08-02 $55.20 $55.29 $54.74 $54.75 $54.75 23,062
2022-08-01 $55.07 $55.53 $55.07 $55.28 $55.28 4,266
2022-07-29 $55.03 $55.41 $54.94 $55.27 $55.27 28,783
2022-07-28 $54.43 $54.80 $53.79 $54.78 $54.78 17,469
2022-07-27 $53.31 $54.28 $53.24 $54.17 $54.17 44,606
2022-07-26 $53.17 $53.28 $53.00 $53.15 $53.15 29,858
2022-07-25 $53.19 $53.54 $53.07 $53.45 $53.45 26,721
2022-07-22 $53.55 $53.55 $52.58 $52.91 $52.91 28,090
2022-07-21 $53.01 $53.35 $52.47 $53.35 $53.35 12,386
2022-07-20 $52.99 $53.36 $52.84 $53.27 $53.27 53,806
2022-07-19 $51.44 $52.77 $51.44 $52.72 $52.72 13,963
2022-07-18 $51.57 $51.76 $50.90 $50.98 $50.98 142,042
2022-07-15 $50.81 $50.99 $50.00 $50.94 $50.94 17,116
2022-07-14 $49.80 $49.95 $49.34 $49.95 $49.95 68,361
2022-07-13 $50.28 $50.78 $50.12 $50.63 $50.63 122,745
2022-07-12 $50.37 $51.30 $50.37 $50.71 $50.71 87,209
2022-07-11 $51.09 $51.09 $50.62 $50.66 $50.66 24,158
2022-07-08 $51.59 $51.77 $51.07 $51.37 $51.37 8,844
2022-07-07 $51.21 $51.53 $51.21 $51.48 $51.48 4,473
2022-07-06 $50.75 $50.81 $49.89 $50.48 $50.48 41,339
2022-07-05 $49.98 $50.90 $49.78 $50.90 $50.90 8,987
2022-07-01 $50.70 $51.06 $50.10 $51.06 $51.06 7,380
2022-06-30 $50.05 $50.77 $49.82 $50.31 $50.31 36,371
2022-06-29 $50.72 $50.78 $50.48 $50.67 $50.67 8,565
2022-06-28 $52.40 $52.57 $51.26 $51.26 $51.26 16,810
2022-06-27 $51.97 $52.15 $51.54 $51.82 $51.82 28,119
2022-06-24 $50.52 $51.61 $50.50 $51.56 $51.56 47,022
2022-06-23 $49.83 $50.04 $49.36 $50.04 $50.04 12,818
2022-06-22 $49.43 $49.99 $49.43 $49.93 $49.93 7,833
2022-06-21 $50.06 $50.63 $49.81 $50.07 $50.07 42,508
2022-06-17 $49.57 $49.72 $48.98 $49.43 $49.43 13,285
2022-06-16 $50.58 $50.58 $49.04 $49.29 $49.29 16,303
2022-06-15 $51.79 $52.06 $51.66 $51.68 $51.68 15,139
2022-06-14 $51.68 $51.75 $50.76 $51.19 $51.19 14,161
2022-06-13 $52.67 $52.67 $51.28 $51.49 $51.49 23,356
2022-06-10 $54.66 $54.66 $53.79 $54.03 $54.03 19,836
2022-06-09 $56.13 $56.23 $55.36 $55.36 $55.36 12,208
2022-06-08 $57.33 $57.33 $56.66 $56.66 $56.45 6,174
2022-06-07 $56.60 $57.60 $56.60 $57.60 $57.38 10,956
2022-06-06 $57.09 $57.09 $56.65 $56.88 $56.67 14,212
2022-06-03 $56.51 $56.61 $56.25 $56.47 $56.26 9,809
2022-06-02 $56.24 $56.94 $55.88 $56.81 $56.60 98,767
2022-06-01 $56.61 $56.61 $55.38 $56.16 $55.95 116,584
2022-05-31 $56.43 $56.48 $55.98 $56.21 $56.00 5,307
2022-05-27 $55.93 $56.71 $55.93 $56.71 $56.50 21,336
2022-05-26 $54.98 $55.83 $54.98 $55.61 $55.40 9,559
2022-05-25 $53.46 $54.66 $53.40 $54.56 $54.36 60,483
2022-05-24 $53.51 $53.51 $52.39 $53.40 $53.20 5,420
2022-05-23 $53.66 $54.15 $53.34 $53.88 $53.68 24,464
2022-05-20 $53.85 $53.85 $52.22 $53.13 $52.93 27,329
2022-05-19 $53.19 $54.03 $53.15 $53.41 $53.21 16,661
2022-05-18 $54.90 $54.92 $53.39 $53.66 $53.46 9,119
2022-05-17 $54.76 $55.43 $54.50 $55.40 $55.19 8,403
2022-05-16 $54.01 $54.19 $53.75 $53.78 $53.58 10,432
2022-05-13 $53.32 $54.15 $53.32 $53.75 $53.55 13,341
2022-05-12 $51.86 $52.67 $51.70 $52.49 $52.29 18,343
2022-05-11 $53.12 $53.85 $52.22 $52.22 $52.03 26,861
2022-05-10 $54.04 $54.04 $52.03 $52.91 $52.71 20,750
2022-05-09 $54.13 $54.47 $53.29 $53.29 $53.09 13,475
2022-05-06 $55.45 $55.45 $54.49 $54.95 $54.74 17,427
2022-05-05 $56.89 $56.89 $54.92 $55.46 $55.26 14,638
2022-05-04 $55.76 $57.31 $55.58 $57.31 $57.10 23,544
2022-05-03 $54.88 $56.01 $54.88 $56.01 $55.80 183,351
2022-05-02 $54.75 $55.27 $53.90 $54.93 $54.72 106,294
2022-04-29 $56.01 $56.45 $54.71 $54.78 $54.57 13,074
2022-04-28 $55.96 $56.54 $55.10 $56.30 $56.09 20,973
2022-04-27 $55.34 $55.71 $54.98 $55.27 $55.06 30,160
2022-04-26 $56.40 $56.43 $55.43 $55.43 $55.23 12,865
2022-04-25 $56.25 $56.86 $55.58 $56.82 $56.60 10,062
2022-04-22 $58.00 $58.00 $56.77 $56.77 $56.55 17,439
2022-04-21 $59.91 $59.91 $58.16 $58.28 $58.06 33,678
2022-04-20 $58.98 $59.49 $58.98 $59.27 $59.04 11,348
2022-04-19 $57.97 $58.86 $57.77 $58.80 $58.58 13,641
2022-04-18 $57.94 $58.06 $57.63 $57.81 $57.59 23,824
2022-04-14 $58.17 $58.38 $57.71 $57.71 $57.49 7,856
2022-04-13 $57.03 $58.02 $57.03 $57.95 $57.73 8,782
2022-04-12 $57.08 $57.79 $56.79 $57.00 $56.78 14,407
2022-04-11 $56.79 $57.46 $56.79 $56.82 $56.60 13,875
2022-04-08 $56.98 $57.50 $56.98 $57.03 $56.81 12,250
2022-04-07 $57.18 $57.23 $56.36 $57.00 $56.79 8,393
2022-04-06 $57.44 $57.44 $57.17 $57.26 $57.05 5,810
2022-04-05 $59.02 $59.16 $57.81 $57.81 $57.59 4,928
2022-04-04 $59.11 $59.11 $58.58 $58.82 $58.60 35,475
2022-04-01 $59.17 $59.37 $58.57 $59.07 $58.85 16,360
2022-03-31 $59.48 $59.51 $58.71 $58.77 $58.55 8,909
2022-03-30 $60.30 $60.30 $59.20 $59.30 $59.08 7,433
2022-03-29 $59.33 $60.20 $59.33 $60.19 $59.96 5,139
2022-03-28 $59.24 $59.24 $58.57 $59.06 $58.84 13,784
2022-03-25 $58.65 $59.36 $58.65 $59.36 $59.14 10,617
2022-03-24 $58.29 $58.67 $58.07 $58.67 $58.45 16,394
2022-03-23 $59.21 $59.21 $58.31 $58.31 $57.88 21,336
2022-03-22 $59.14 $59.41 $58.99 $59.21 $58.77 9,825
2022-03-21 $59.18 $59.29 $58.64 $58.86 $58.42 7,914
2022-03-18 $58.50 $59.12 $58.36 $59.07 $58.63 28,440
2022-03-17 $58.21 $58.91 $58.21 $58.84 $58.40 9,215
2022-03-16 $57.71 $58.38 $57.10 $58.38 $57.94 12,683
2022-03-15 $57.06 $57.13 $56.63 $57.13 $56.70 98,937
2022-03-14 $57.45 $57.45 $56.54 $56.62 $56.20 8,577
2022-03-11 $57.94 $58.01 $57.18 $57.18 $56.75 29,422
2022-03-10 $56.57 $57.54 $56.57 $57.54 $57.11 15,549
2022-03-09 $57.04 $57.63 $57.04 $57.31 $56.88 61,503
2022-03-08 $56.19 $57.34 $56.08 $56.20 $55.78 122,628
2022-03-07 $57.29 $57.29 $55.95 $55.95 $55.53 11,809
2022-03-04 $57.70 $57.70 $56.92 $57.44 $57.01 8,096
2022-03-03 $58.54 $58.54 $57.77 $58.20 $57.76 15,203
2022-03-02 $57.11 $58.75 $57.11 $58.48 $58.04 17,170
2022-03-01 $57.80 $57.80 $56.49 $56.81 $56.39 13,963
2022-02-28 $57.47 $58.21 $57.36 $58.09 $57.66 7,603
2022-02-25 $56.67 $58.05 $56.67 $58.00 $57.56 146,847
2022-02-24 $55.18 $56.62 $54.69 $56.56 $56.14 27,621
2022-02-23 $56.98 $57.10 $56.04 $56.08 $55.66 12,538
2022-02-22 $57.75 $57.88 $56.63 $56.87 $56.44 44,966
2022-02-18 $57.92 $58.35 $57.59 $57.68 $57.25 30,999
2022-02-17 $58.56 $58.56 $57.84 $58.01 $57.57 10,684
2022-02-16 $58.71 $59.13 $58.55 $59.00 $58.56 7,324
2022-02-15 $57.94 $58.76 $57.61 $58.69 $58.26 8,398
2022-02-14 $57.62 $58.19 $57.11 $57.37 $56.94 12,900
2022-02-11 $58.29 $58.58 $57.38 $57.77 $57.33 13,783
2022-02-10 $58.40 $59.16 $57.60 $57.93 $57.49 50,304
2022-02-09 $58.35 $58.71 $58.35 $58.51 $58.07 38,247
2022-02-08 $57.18 $57.88 $57.18 $57.85 $57.42 16,237
2022-02-07 $56.83 $57.33 $56.76 $57.03 $56.60 41,223
2022-02-04 $56.93 $57.09 $56.09 $56.76 $56.34 7,694
2022-02-03 $57.08 $57.36 $56.71 $56.80 $56.38 24,157
2022-02-02 $57.65 $57.68 $57.20 $57.59 $57.16 7,251
2022-02-01 $57.01 $57.76 $56.82 $57.76 $57.33 61,649
2022-01-31 $55.76 $57.00 $55.76 $57.00 $56.58 9,517
2022-01-28 $55.20 $55.91 $54.52 $55.91 $55.49 15,877
2022-01-27 $56.62 $57.08 $55.08 $55.39 $54.97 23,196
2022-01-26 $57.41 $58.01 $55.70 $56.22 $55.80 20,982
2022-01-25 $56.34 $57.44 $55.58 $56.89 $56.46 36,012
2022-01-24 $55.51 $57.30 $54.91 $57.30 $56.87 18,866
2022-01-21 $57.01 $57.63 $56.40 $56.40 $55.98 14,321
2022-01-20 $58.67 $59.29 $57.25 $57.25 $56.82 30,738
2022-01-19 $59.62 $59.62 $58.48 $58.48 $58.04 23,382
2022-01-18 $60.41 $60.41 $59.37 $59.38 $58.94 14,563
2022-01-14 $60.11 $60.69 $59.86 $60.69 $60.24 32,475
2022-01-13 $60.31 $61.09 $60.31 $60.48 $60.03 16,291
2022-01-12 $60.67 $61.00 $60.00 $60.41 $59.95 15,489
2022-01-11 $59.82 $60.50 $59.56 $60.44 $59.99 15,140
2022-01-10 $60.22 $60.22 $59.39 $60.06 $59.61 36,227
2022-01-07 $60.62 $60.70 $60.06 $60.23 $59.78 14,620
2022-01-06 $59.98 $60.59 $59.80 $60.35 $59.90 19,725
2022-01-05 $61.13 $61.38 $59.81 $59.84 $59.39 17,655
2022-01-04 $60.52 $61.14 $60.52 $60.86 $60.40 10,334
2022-01-03 $59.57 $60.23 $59.57 $60.07 $59.63 10,886
2021-12-31 $59.25 $59.59 $59.25 $59.43 $58.99 7,519
2021-12-30 $59.45 $59.98 $59.40 $59.40 $58.96 8,150
2021-12-29 $59.46 $59.63 $59.29 $59.51 $59.06 7,746
2021-12-28 $59.18 $59.62 $59.18 $59.33 $58.89 18,794
2021-12-27 $58.86 $59.32 $58.74 $59.32 $58.88 12,428
2021-12-23 $58.34 $58.81 $58.05 $58.60 $58.16 9,749
2021-12-22 $57.82 $58.31 $57.82 $58.26 $57.82 9,981
2021-12-21 $56.69 $57.71 $56.69 $57.71 $57.28 29,458
2021-12-20 $56.31 $56.31 $55.30 $56.17 $55.75 25,304
2021-12-17 $57.00 $57.61 $56.64 $57.07 $56.64 12,035
2021-12-16 $58.13 $58.39 $57.00 $57.21 $56.78 11,275
2021-12-15 $57.16 $57.80 $56.52 $57.72 $57.29 51,995
2021-12-14 $56.98 $58.01 $56.98 $57.11 $56.68 10,543
2021-12-13 $58.17 $58.17 $57.19 $57.31 $56.88 25,965
2021-12-10 $59.20 $59.20 $58.30 $58.73 $57.90 14,609
2021-12-09 $59.27 $59.27 $58.75 $58.76 $57.93 11,821
2021-12-08 $59.35 $59.70 $59.35 $59.54 $58.70 7,679
2021-12-07 $59.36 $59.67 $59.05 $59.10 $58.26 24,047
2021-12-06 $57.89 $58.90 $57.68 $58.43 $57.61 16,859
2021-12-03 $58.00 $58.00 $56.72 $57.09 $56.28 12,973
2021-12-02 $56.18 $57.85 $56.18 $57.69 $56.87 5,073
2021-12-01 $58.11 $58.52 $56.08 $56.08 $55.29 13,838
2021-11-30 $58.13 $58.13 $56.81 $57.11 $56.30 13,872
2021-11-29 $59.70 $59.70 $58.39 $58.56 $57.74 31,498
2021-11-26 $59.82 $59.82 $57.79 $58.76 $57.93 15,486
2021-11-24 $60.75 $61.07 $60.75 $61.03 $60.17 4,297
2021-11-23 $61.14 $61.19 $60.76 $61.16 $60.30 23,825
2021-11-22 $60.92 $61.48 $60.91 $60.91 $60.05 7,351
2021-11-19 $60.64 $60.64 $60.38 $60.39 $59.54 3,043
2021-11-18 $61.61 $61.61 $60.80 $61.09 $60.23 12,182
2021-11-17 $61.92 $61.92 $61.04 $61.30 $60.43 29,310
2021-11-16 $61.88 $62.11 $61.71 $61.89 $61.01 9,153
2021-11-15 $62.06 $62.11 $61.80 $62.00 $61.13 16,788
2021-11-12 $62.20 $62.20 $61.85 $61.88 $61.01 3,889
2021-11-11 $61.84 $62.02 $61.73 $61.91 $61.03 8,892
2021-11-10 $61.65 $62.14 $61.31 $61.45 $60.58 19,454
2021-11-09 $62.00 $62.10 $61.77 $61.96 $61.09 38,701
2021-11-08 $62.73 $62.73 $62.06 $62.23 $61.35 18,152
2021-11-05 $61.65 $62.32 $61.65 $62.28 $61.40 10,777
2021-11-04 $61.87 $61.87 $60.80 $60.94 $60.08 6,422
2021-11-03 $60.33 $61.57 $60.33 $61.49 $60.62 32,844
2021-11-02 $60.24 $60.45 $60.24 $60.44 $59.59 9,601
2021-11-01 $58.96 $60.31 $58.96 $60.23 $59.38 20,933
2021-10-29 $59.00 $59.09 $58.65 $58.81 $57.98 10,391
2021-10-28 $58.30 $58.93 $58.30 $58.93 $58.10 5,553
2021-10-27 $59.28 $59.28 $58.13 $58.15 $57.33 10,046
2021-10-26 $60.10 $60.10 $59.43 $59.43 $58.59 19,744
2021-10-25 $59.64 $60.10 $59.64 $59.97 $59.12 5,834
2021-10-22 $59.48 $59.76 $59.31 $59.55 $58.71 6,698
2021-10-21 $59.76 $59.76 $59.24 $59.51 $58.67 13,599
2021-10-20 $59.14 $59.72 $58.78 $59.57 $58.73 9,234
2021-10-19 $59.25 $59.25 $58.89 $59.03 $58.20 12,963
2021-10-18 $58.99 $59.35 $58.85 $59.08 $58.25 10,824
2021-10-15 $59.48 $59.80 $59.00 $59.00 $58.17 11,941
2021-10-14 $58.76 $59.08 $58.76 $58.97 $58.14 16,477
2021-10-13 $58.40 $58.40 $57.76 $58.24 $57.42 15,608
2021-10-12 $58.02 $58.41 $57.95 $58.25 $57.43 8,228
2021-10-11 $58.78 $58.83 $57.96 $57.96 $57.14 11,281
2021-10-08 $58.59 $58.65 $58.32 $58.33 $57.51 5,995
2021-10-07 $58.56 $58.67 $58.39 $58.40 $57.57 5,147
2021-10-06 $57.53 $57.68 $56.83 $57.65 $56.83 6,551
2021-10-05 $57.83 $58.52 $57.81 $58.10 $57.28 23,032
2021-10-04 $58.12 $58.14 $57.80 $57.93 $57.11 14,678
2021-10-01 $57.03 $58.30 $56.88 $58.02 $57.20 82,664
2021-09-30 $57.96 $57.96 $56.85 $56.85 $56.05 12,838
2021-09-29 $57.69 $57.94 $57.50 $57.71 $56.90 9,639
2021-09-28 $58.76 $58.76 $57.57 $57.58 $56.77 41,716
2021-09-27 $57.52 $58.72 $57.52 $58.36 $57.53 6,551
2021-09-24 $56.87 $57.49 $56.87 $57.17 $56.36 6,218
2021-09-23 $57.28 $57.75 $57.28 $57.37 $56.24 5,801
2021-09-22 $56.08 $56.90 $56.08 $56.40 $55.29 27,047
2021-09-21 $56.18 $56.18 $55.32 $55.52 $54.43 12,746
2021-09-20 $55.87 $55.87 $55.01 $55.72 $54.62 25,340
2021-09-17 $56.95 $56.95 $56.50 $56.74 $55.62 12,212
2021-09-16 $57.13 $57.33 $56.86 $56.97 $55.85 17,596
2021-09-15 $56.51 $57.25 $56.51 $57.18 $56.05 26,698
2021-09-14 $57.56 $57.56 $56.36 $56.44 $55.33 10,274
2021-09-13 $57.09 $57.40 $56.93 $57.38 $56.25 7,693
2021-09-10 $57.80 $57.80 $56.69 $56.69 $55.57 10,041
2021-09-09 $57.19 $57.79 $57.19 $57.33 $56.20 36,028
2021-09-08 $57.66 $57.66 $57.23 $57.34 $56.21 7,989
2021-09-07 $58.31 $58.31 $57.79 $57.82 $56.68 8,329
2021-09-03 $58.40 $58.40 $57.99 $58.23 $57.09 11,599
2021-09-02 $58.38 $58.75 $58.38 $58.55 $57.40 9,854
2021-09-01 $58.16 $58.42 $57.81 $58.20 $57.06 10,945
2021-08-31 $57.91 $58.24 $57.81 $58.11 $56.97 43,379
2021-08-30 $58.73 $58.73 $57.91 $57.91 $56.77 47,633
2021-08-27 $57.27 $58.51 $57.27 $58.41 $57.26 6,584
2021-08-26 $57.71 $57.71 $56.94 $56.94 $55.82 5,892
2021-08-25 $57.55 $58.02 $57.55 $57.67 $56.53 10,328
2021-08-24 $56.99 $57.45 $56.99 $57.29 $56.16 9,373
2021-08-23 $56.31 $56.66 $56.28 $56.65 $55.54 318,108
2021-08-20 $55.14 $55.97 $55.14 $55.94 $54.84 7,311
2021-08-19 $55.50 $55.50 $54.87 $55.16 $54.08 145,930
2021-08-18 $56.28 $56.72 $55.92 $55.92 $54.82 9,398
2021-08-17 $56.48 $56.80 $55.85 $56.49 $55.38 56,436
2021-08-16 $57.01 $57.32 $56.71 $57.11 $55.99 17,345
2021-08-13 $57.67 $57.68 $57.45 $57.51 $56.38 10,180
2021-08-12 $57.90 $57.90 $57.40 $57.82 $56.68 9,212
2021-08-11 $57.61 $57.99 $57.25 $57.99 $56.85 8,415
2021-08-10 $56.89 $57.46 $56.69 $57.33 $56.20 8,887
2021-08-09 $57.22 $57.22 $56.60 $56.84 $55.72 135,442
2021-08-06 $56.86 $57.45 $56.86 $57.23 $56.10 11,930
2021-08-05 $56.17 $56.73 $55.95 $56.66 $55.54 11,910
2021-08-04 $56.56 $56.62 $55.78 $55.78 $54.68 7,842
2021-08-03 $56.56 $56.95 $55.89 $56.89 $55.77 112,624
2021-08-02 $57.31 $57.90 $56.52 $56.57 $55.46 34,396
2021-07-30 $56.85 $57.54 $56.84 $56.90 $55.78 6,864
2021-07-29 $57.05 $57.72 $57.05 $57.30 $56.18 5,882
2021-07-28 $56.46 $57.12 $56.29 $56.74 $55.63 5,676
2021-07-27 $56.35 $56.40 $55.94 $56.30 $55.19 8,322
2021-07-26 $56.37 $56.74 $56.37 $56.73 $55.62 4,787
2021-07-23 $56.12 $56.39 $55.76 $56.17 $55.07 5,662
2021-07-22 $56.83 $56.83 $55.72 $55.84 $54.75 16,050
2021-07-21 $56.39 $57.21 $56.39 $56.81 $55.69 10,109
2021-07-20 $54.27 $56.14 $54.08 $55.90 $54.80 11,489
2021-07-19 $54.45 $54.72 $53.83 $54.15 $53.09 20,763
2021-07-16 $56.83 $56.90 $55.50 $55.53 $54.44 15,404
2021-07-15 $56.26 $56.77 $56.09 $56.49 $55.38 122,968
2021-07-14 $57.61 $57.65 $56.61 $56.63 $55.52 14,354
2021-07-13 $58.02 $58.03 $57.11 $57.11 $55.99 36,781
2021-07-12 $57.82 $58.30 $57.52 $58.29 $57.14 13,776
2021-07-09 $57.24 $58.14 $57.24 $58.14 $57.00 14,204
2021-07-08 $56.53 $57.34 $55.90 $56.66 $55.55 57,262
2021-07-07 $57.47 $57.77 $57.00 $57.36 $56.23 43,305
2021-07-06 $58.70 $58.70 $57.34 $57.71 $56.57 12,693
2021-07-02 $59.30 $59.30 $58.66 $58.77 $57.62 7,722
2021-07-01 $59.06 $59.50 $59.06 $59.29 $58.12 45,984
2021-06-30 $58.50 $58.87 $58.50 $58.78 $57.62 4,727
2021-06-29 $58.89 $59.17 $58.44 $58.47 $57.32 59,324
2021-06-28 $59.57 $59.78 $58.43 $58.84 $57.68 12,970
2021-06-25 $59.71 $60.07 $59.71 $59.77 $58.59 5,689
2021-06-24 $59.09 $59.60 $58.89 $59.54 $58.37 14,792
2021-06-23 $58.85 $59.29 $58.85 $58.90 $57.74 10,530
2021-06-22 $58.90 $58.91 $58.33 $58.85 $57.69 13,178
2021-06-21 $58.17 $58.88 $57.76 $58.86 $57.71 10,670
2021-06-18 $58.36 $58.36 $57.45 $57.50 $56.37 20,929
2021-06-17 $60.55 $60.55 $58.32 $58.90 $57.74 26,199
2021-06-16 $60.58 $60.58 $59.83 $60.35 $59.17 23,777
2021-06-15 $60.31 $60.65 $59.94 $60.53 $59.34 12,819
2021-06-14 $61.38 $61.38 $60.17 $60.38 $59.19 10,816
2021-06-11 $60.92 $61.10 $60.75 $61.04 $59.84 16,971
2021-06-10 $61.58 $61.58 $60.51 $60.52 $59.33 10,633
2021-06-09 $61.92 $61.92 $61.25 $61.25 $59.88 8,208
2021-06-08 $60.93 $61.84 $60.92 $61.75 $60.37 17,098
2021-06-07 $61.11 $61.17 $60.95 $61.12 $59.76 13,318
2021-06-04 $61.03 $61.03 $60.37 $60.84 $59.48 43,470
2021-06-03 $60.58 $60.95 $60.26 $60.77 $59.41 8,956
2021-06-02 $61.42 $61.42 $60.78 $61.03 $59.67 25,451
2021-06-01 $60.51 $61.15 $60.51 $61.15 $59.79 29,375
2021-05-28 $60.32 $60.32 $59.78 $60.08 $58.74 31,824
2021-05-27 $60.02 $60.27 $59.75 $60.25 $58.91 30,178
2021-05-26 $58.65 $59.51 $58.65 $59.44 $58.11 12,246
2021-05-25 $59.29 $59.40 $58.45 $58.50 $57.19 34,286
2021-05-24 $59.15 $59.45 $58.85 $59.26 $57.94 16,997
2021-05-21 $59.00 $59.44 $58.91 $59.03 $57.71 12,528
2021-05-20 $58.54 $58.96 $58.11 $58.64 $57.33 7,843
2021-05-19 $58.23 $58.68 $57.73 $58.66 $57.35 21,484
2021-05-18 $59.95 $60.13 $59.40 $59.41 $58.08 19,762
2021-05-17 $59.60 $60.07 $59.30 $60.00 $58.66 10,874
2021-05-14 $58.74 $59.78 $58.74 $59.73 $58.39 10,658
2021-05-13 $57.29 $58.68 $57.29 $58.42 $57.12 33,136
2021-05-12 $59.09 $59.09 $57.23 $57.28 $56.00 20,135
2021-05-11 $59.32 $59.40 $58.25 $59.08 $57.76 19,196
2021-05-10 $60.68 $60.73 $59.59 $59.61 $58.28 16,159
2021-05-07 $59.50 $60.34 $59.25 $60.31 $58.96 20,302
2021-05-06 $59.07 $59.50 $58.53 $59.47 $58.14 10,401
2021-05-05 $59.00 $59.37 $58.69 $59.14 $57.82 312,200
2021-05-04 $58.90 $59.01 $58.30 $59.01 $57.69 26,549
2021-05-03 $58.92 $59.40 $58.60 $59.05 $57.74 65,626
2021-04-30 $58.50 $58.54 $58.18 $58.26 $56.96 10,983
2021-04-29 $59.09 $59.33 $58.64 $59.01 $57.69 13,191
2021-04-28 $58.73 $58.97 $58.56 $58.76 $57.45 18,794
2021-04-27 $58.19 $58.66 $58.12 $58.53 $57.23 19,564
2021-04-26 $57.97 $58.55 $57.97 $58.28 $56.98 23,738
2021-04-23 $57.23 $58.14 $57.23 $57.96 $56.67 57,905
2021-04-22 $57.28 $57.57 $56.81 $56.95 $55.68 7,247
2021-04-21 $55.87 $57.23 $55.61 $57.22 $55.95 28,442
2021-04-20 $57.00 $57.02 $55.67 $56.09 $54.84 47,467
2021-04-19 $57.67 $57.67 $56.98 $57.30 $56.03 14,167
2021-04-16 $173.52 $173.52 $172.28 $173.09 $56.41 10,509
2021-04-15 $173.37 $173.37 $171.32 $172.13 $56.10 13,218
2021-04-14 $170.59 $173.53 $170.59 $171.59 $55.92 21,597
2021-04-13 $171.74 $171.74 $169.00 $169.96 $55.39 30,726
2021-04-12 $170.69 $171.53 $170.58 $171.29 $55.82 17,994
2021-04-09 $171.29 $171.29 $169.90 $170.94 $55.71 94,584
2021-04-08 $168.67 $170.38 $168.54 $170.38 $55.52 6,681
2021-04-07 $172.35 $172.35 $170.00 $170.17 $55.46 20,757
2021-04-06 $172.14 $172.99 $171.05 $171.34 $55.84 53,205
2021-04-05 $173.62 $173.62 $170.70 $171.55 $55.91 21,639
2021-04-01 $170.20 $170.88 $169.13 $170.88 $55.69 58,944
2021-03-31 $169.93 $169.93 $168.39 $168.75 $54.99 26,625
2021-03-30 $166.49 $168.71 $166.49 $168.45 $54.90 27,165
2021-03-29 $170.12 $170.13 $165.55 $166.03 $54.11 175,023
2021-03-26 $167.27 $169.36 $167.02 $169.34 $55.19 49,434
2021-03-25 $159.31 $166.31 $159.31 $166.30 $54.20 17,808
2021-03-24 $167.83 $167.83 $162.66 $162.66 $52.74 16,848
2021-03-23 $170.00 $170.00 $163.36 $164.17 $53.23 26,949
2021-03-22 $171.49 $171.49 $169.59 $170.31 $55.22 39,981
2021-03-19 $171.10 $174.25 $171.10 $172.73 $56.00 52,551
2021-03-18 $176.36 $177.84 $172.45 $172.67 $55.99 30,774
2021-03-17 $173.97 $175.48 $173.81 $175.48 $56.89 17,376
2021-03-16 $174.70 $174.93 $173.50 $173.97 $56.41 32,010
2021-03-15 $176.59 $177.27 $175.05 $177.27 $57.48 35,817
2021-03-12 $174.22 $175.74 $174.22 $175.64 $56.95 14,115
2021-03-11 $172.01 $173.77 $172.01 $173.31 $56.19 31,281
2021-03-10 $169.13 $172.15 $169.13 $171.83 $55.71 22,047
2021-03-09 $171.78 $171.78 $168.47 $168.95 $54.78 25,059
2021-03-08 $168.48 $171.67 $168.20 $170.64 $55.33 69,258
2021-03-05 $164.85 $167.07 $160.80 $166.81 $54.08 232,791
2021-03-04 $165.42 $165.53 $160.48 $162.33 $52.63 83,850
2021-03-03 $163.80 $166.84 $163.80 $164.36 $53.29 30,786
2021-03-02 $163.58 $164.00 $162.99 $162.99 $52.85 15,903
2021-03-01 $162.25 $164.25 $162.25 $163.54 $53.02 12,630
2021-02-26 $159.77 $160.38 $156.76 $159.60 $51.75 34,860
2021-02-25 $164.95 $165.00 $160.41 $160.41 $52.01 25,614
2021-02-24 $162.44 $165.72 $162.44 $165.70 $53.72 215,076
2021-02-23 $160.09 $161.90 $156.92 $161.61 $52.40 12,747
2021-02-22 $157.36 $161.45 $157.36 $160.08 $51.90 20,328
2021-02-19 $154.89 $157.55 $154.89 $157.55 $51.08 11,355
2021-02-18 $155.22 $155.33 $153.76 $154.24 $50.01 6,780
2021-02-17 $156.74 $156.96 $155.56 $156.74 $50.82 10,101
2021-02-16 $157.26 $157.62 $156.83 $157.31 $51.00 25,125
2021-02-12 $154.83 $156.06 $154.83 $156.04 $50.59 8,565
2021-02-11 $156.54 $156.54 $154.82 $155.33 $50.36 5,637
2021-02-10 $156.15 $156.25 $154.93 $155.68 $50.48 10,875
2021-02-09 $154.72 $155.60 $154.21 $155.14 $50.30 31,086
2021-02-08 $153.70 $155.29 $153.70 $155.29 $50.35 8,952
2021-02-05 $151.90 $152.22 $151.69 $151.94 $49.26 5,154
2021-02-04 $149.23 $150.99 $149.19 $150.76 $48.88 11,436
2021-02-03 $146.64 $148.54 $146.58 $148.40 $48.12 11,295
2021-02-02 $146.82 $146.82 $145.88 $146.57 $47.52 4,467
2021-02-01 $144.67 $145.69 $143.63 $145.69 $47.24 7,899
2021-01-29 $146.81 $146.81 $143.47 $143.63 $46.57 13,551
2021-01-28 $146.92 $147.75 $146.48 $146.90 $47.63 18,162
2021-01-27 $146.31 $147.09 $144.98 $145.40 $47.14 24,876
2021-01-26 $150.09 $150.41 $148.05 $148.05 $48.00 8,235
2021-01-25 $149.51 $150.74 $147.51 $149.32 $48.41 9,678
2021-01-22 $148.50 $150.07 $147.92 $150.07 $48.66 51,756
2021-01-21 $150.96 $150.96 $149.42 $149.57 $48.49 42,681
2021-01-20 $151.06 $151.63 $150.53 $151.27 $49.05 11,565
2021-01-19 $151.31 $151.31 $150.40 $150.60 $48.83 22,995
2021-01-15 $149.68 $150.63 $149.34 $149.99 $48.63 18,867
2021-01-14 $150.57 $153.04 $150.57 $152.13 $49.32 24,111
2021-01-13 $151.45 $151.45 $149.53 $149.80 $48.57 13,626
2021-01-12 $150.26 $151.30 $150.26 $151.30 $49.06 9,285
2021-01-11 $145.12 $148.27 $145.12 $148.27 $48.07 19,512
2021-01-08 $149.06 $149.06 $146.41 $147.83 $47.93 14,115
2021-01-07 $149.09 $149.57 $148.48 $148.98 $48.30 15,648
2021-01-06 $140.92 $148.95 $140.92 $147.79 $47.92 26,055
2021-01-05 $137.77 $141.92 $137.77 $140.87 $45.67 15,054
2021-01-04 $139.53 $139.53 $137.10 $138.19 $44.80 49,704
2020-12-31 $139.56 $141.28 $139.56 $140.87 $45.67 15,543
2020-12-30 $139.33 $141.49 $139.33 $140.90 $45.68 9,504
2020-12-29 $141.12 $141.12 $138.73 $139.08 $45.09 10,005
2020-12-28 $141.49 $141.77 $140.72 $140.72 $45.62 11,793
2020-12-24 $141.40 $141.40 $139.77 $140.36 $45.51 5,013
2020-12-23 $140.07 $140.81 $140.07 $140.63 $45.60 9,981
2020-12-22 $139.12 $139.12 $137.83 $138.08 $44.77 17,067
2020-12-21 $136.52 $138.78 $136.18 $138.63 $44.95 27,525
2020-12-18 $140.91 $140.91 $139.06 $139.51 $45.23 19,497
2020-12-17 $140.18 $140.49 $139.92 $140.49 $45.55 13,164
2020-12-16 $140.76 $140.76 $139.19 $139.53 $45.24 11,559
2020-12-15 $137.44 $139.95 $137.44 $139.95 $45.37 12,504
2020-12-14 $139.95 $139.95 $136.64 $136.64 $44.30 31,623
2020-12-11 $139.12 $139.12 $137.81 $138.68 $44.76 14,715
2020-12-10 $138.30 $140.36 $138.30 $140.36 $45.30 14,046
2020-12-09 $140.24 $140.72 $138.68 $139.53 $45.03 15,312
2020-12-08 $138.62 $139.26 $138.62 $139.10 $44.90 20,202
2020-12-07 $139.40 $139.40 $138.18 $138.50 $44.70 34,989
2020-12-04 $139.01 $139.80 $139.01 $139.80 $45.12 5,856
2020-12-03 $136.33 $137.63 $136.26 $136.61 $44.09 252,501
2020-12-02 $134.04 $135.47 $133.39 $135.34 $43.68 11,082
2020-12-01 $134.82 $134.89 $134.19 $134.31 $43.35 15,177
2020-11-30 $136.82 $136.82 $132.30 $132.30 $42.70 41,817
2020-11-27 $136.36 $137.35 $135.95 $136.36 $44.01 41,103
2020-11-25 $138.01 $138.01 $135.95 $137.07 $44.24 134,931
2020-11-24 $136.43 $138.62 $136.43 $138.51 $44.71 55,752
2020-11-23 $131.80 $134.28 $131.80 $134.04 $43.27 51,150
2020-11-20 $129.92 $129.92 $129.61 $129.87 $41.92 8,325
2020-11-19 $129.07 $130.42 $129.07 $130.42 $42.09 21,549
2020-11-18 $131.61 $132.97 $129.45 $129.45 $41.78 35,730
2020-11-17 $128.79 $131.16 $128.06 $130.79 $42.22 19,380
2020-11-16 $129.41 $130.36 $128.49 $129.92 $41.93 33,780
2020-11-13 $122.75 $125.99 $122.75 $125.99 $40.67 8,469
2020-11-12 $123.25 $123.66 $121.06 $121.78 $39.31 13,617
2020-11-11 $127.39 $127.39 $123.96 $124.67 $40.24 32,055
2020-11-10 $124.43 $126.63 $123.98 $126.23 $40.74 9,774
2020-11-09 $123.09 $127.52 $123.09 $124.05 $40.04 26,679
2020-11-06 $116.52 $116.84 $114.76 $114.78 $37.05 11,130
2020-11-05 $114.90 $117.00 $114.90 $116.52 $37.61 21,384
2020-11-04 $113.00 $114.59 $113.00 $113.34 $36.58 11,964
2020-11-03 $114.39 $115.53 $114.39 $115.53 $37.29 11,955
2020-11-02 $110.88 $112.50 $110.54 $112.45 $36.30 8,658
2020-10-30 $109.94 $109.94 $108.73 $109.52 $35.35 24,723
2020-10-29 $108.44 $110.26 $108.34 $110.02 $35.51 10,485
2020-10-28 $109.48 $109.78 $108.13 $108.13 $34.90 19,047
2020-10-27 $112.89 $112.89 $111.96 $111.96 $36.14 7,944
2020-10-26 $115.50 $115.50 $113.26 $114.02 $36.80 13,161
2020-10-23 $116.40 $117.28 $116.40 $117.28 $37.85 10,113
2020-10-22 $113.75 $116.28 $113.75 $116.10 $37.47 13,107
2020-10-21 $114.86 $114.86 $113.69 $113.69 $36.70 4,422
2020-10-20 $114.63 $115.64 $114.36 $114.57 $36.98 13,311
2020-10-19 $115.70 $115.80 $113.35 $113.37 $36.59 7,221
2020-10-16 $115.45 $115.75 $114.77 $114.85 $37.07 19,767
2020-10-15 $112.00 $115.07 $112.00 $115.07 $37.14 5,895
2020-10-14 $114.60 $114.81 $113.71 $113.71 $36.70 7,842
2020-10-13 $114.50 $114.50 $113.92 $113.98 $36.79 8,322
2020-10-12 $115.37 $115.66 $115.24 $115.62 $37.32 7,302
2020-10-09 $116.01 $116.55 $114.81 $114.87 $37.08 13,866
2020-10-08 $114.10 $115.35 $114.10 $115.35 $37.23 12,609
2020-10-07 $112.25 $113.80 $112.25 $113.59 $36.66 8,415
2020-10-06 $113.06 $113.99 $111.20 $111.21 $35.90 7,302
2020-10-05 $110.46 $111.90 $110.46 $111.82 $36.09 11,658
2020-10-02 $105.24 $109.63 $105.24 $109.52 $35.35 6,102
2020-10-01 $106.42 $107.15 $106.07 $107.15 $34.58 22,236
2020-09-30 $105.26 $107.36 $105.26 $106.09 $34.24 29,448
2020-09-29 $107.34 $107.34 $104.69 $105.24 $33.97 13,329
2020-09-28 $105.50 $107.49 $105.50 $106.94 $34.52 19,074
2020-09-25 $102.10 $104.02 $102.10 $103.99 $33.57 15,555
2020-09-24 $102.77 $104.12 $101.13 $102.96 $33.23 16,749
2020-09-23 $106.84 $106.84 $103.08 $103.08 $33.27 44,871
2020-09-22 $107.18 $107.31 $105.86 $106.69 $34.19 17,631
2020-09-21 $108.33 $108.33 $105.32 $106.38 $34.09 12,792
2020-09-18 $112.33 $112.33 $110.56 $110.73 $35.49 11,523
2020-09-17 $110.77 $112.21 $110.77 $112.21 $35.97 4,431
2020-09-16 $111.45 $113.68 $111.45 $112.54 $36.07 5,742
2020-09-15 $112.78 $112.78 $111.01 $111.04 $35.59 18,300
2020-09-14 $110.53 $111.83 $110.53 $111.83 $35.84 10,437
2020-09-11 $109.33 $109.33 $108.63 $109.15 $34.98 13,779
2020-09-10 $110.69 $111.44 $109.17 $109.17 $34.99 15,513
2020-09-09 $110.06 $110.80 $109.60 $110.66 $35.47 10,815
2020-09-08 $110.42 $110.42 $109.66 $109.66 $35.15 7,491
2020-09-04 $113.16 $113.65 $111.12 $112.76 $36.14 18,351
2020-09-03 $114.05 $114.05 $111.66 $111.92 $35.87 21,825
2020-09-02 $112.34 $113.78 $112.04 $113.78 $36.47 6,927
2020-09-01 $110.83 $112.19 $110.83 $112.19 $35.96 19,200
2020-08-31 $113.19 $113.19 $111.53 $111.53 $35.75 10,989
2020-08-28 $112.92 $113.45 $112.34 $113.45 $36.36 10,698
2020-08-27 $112.38 $112.70 $111.96 $112.47 $36.05 19,959
2020-08-26 $112.24 $112.24 $111.13 $111.13 $35.62 8,211
2020-08-25 $113.28 $113.28 $111.63 $112.41 $36.03 15,096
2020-08-24 $110.40 $112.56 $109.54 $112.56 $36.08 19,752
2020-08-21 $109.60 $109.60 $109.29 $109.42 $35.07 12,825
2020-08-20 $110.70 $111.23 $110.27 $110.27 $35.34 16,110
2020-08-19 $111.38 $112.48 $111.33 $111.39 $35.70 14,844
2020-08-18 $113.20 $113.20 $111.68 $111.69 $35.80 37,680
2020-08-17 $113.87 $113.87 $113.08 $113.48 $36.37 16,719
2020-08-14 $112.75 $114.77 $112.75 $114.05 $36.55 13,116
2020-08-13 $113.95 $113.95 $113.37 $113.39 $36.34 9,033
2020-08-12 $116.36 $116.36 $113.84 $114.59 $36.73 13,506
2020-08-11 $115.80 $117.05 $114.30 $114.30 $36.63 18,996
2020-08-10 $112.25 $114.21 $112.25 $113.87 $36.50 31,947
2020-08-07 $109.31 $111.57 $109.31 $111.57 $35.76 10,863
2020-08-06 $109.45 $110.13 $109.03 $109.14 $34.98 16,443
2020-08-05 $108.29 $109.36 $108.29 $109.36 $35.05 10,365
2020-08-04 $106.06 $107.27 $106.06 $107.27 $34.38 8,247
2020-08-03 $106.00 $107.17 $105.50 $106.78 $34.22 15,723
2020-07-31 $106.50 $106.50 $104.15 $105.74 $33.89 18,720
2020-07-30 $107.34 $107.34 $105.77 $106.87 $34.25 15,855
2020-07-29 $106.67 $108.38 $106.49 $108.28 $34.70 14,292
2020-07-28 $106.97 $106.97 $105.75 $105.75 $33.89 16,353
2020-07-27 $105.06 $106.53 $105.06 $106.52 $34.14 12,447
2020-07-24 $107.20 $107.32 $106.44 $106.44 $34.11 10,362
2020-07-23 $107.87 $108.67 $107.41 $107.72 $34.53 6,795
2020-07-22 $105.92 $107.54 $105.92 $107.31 $34.39 20,859
2020-07-21 $105.15 $107.43 $105.15 $106.65 $34.18 16,782
2020-07-20 $105.28 $105.28 $103.96 $103.98 $33.33 19,407
2020-07-17 $106.78 $106.85 $105.62 $105.70 $33.88 28,461
2020-07-16 $105.58 $107.70 $105.58 $106.65 $34.18 32,235
2020-07-15 $105.04 $107.38 $105.04 $106.91 $34.27 35,547
2020-07-14 $100.22 $102.20 $100.22 $102.20 $32.76 21,669
2020-07-13 $100.51 $103.44 $100.51 $100.94 $32.35 23,130
2020-07-10 $99.79 $101.17 $98.72 $101.17 $32.43 17,265
2020-07-09 $101.26 $101.26 $97.78 $98.14 $31.45 26,940
2020-07-08 $100.66 $101.69 $99.75 $101.40 $32.50 26,061
2020-07-07 $102.02 $102.24 $100.54 $100.61 $32.25 27,627
2020-07-06 $104.48 $105.50 $102.73 $103.51 $33.18 15,441
2020-07-02 $104.39 $105.25 $102.37 $102.37 $32.81 18,735
2020-07-01 $103.85 $104.26 $101.73 $101.73 $32.61 15,309
2020-06-30 $102.57 $104.00 $102.57 $103.78 $33.26 25,161
2020-06-29 $99.84 $102.74 $99.84 $102.40 $32.82 19,905
2020-06-26 $101.41 $101.72 $98.74 $98.91 $31.70 39,765
2020-06-25 $100.41 $102.40 $100.14 $102.40 $32.82 71,628
2020-06-24 $102.89 $103.16 $100.68 $101.10 $32.40 68,877
2020-06-23 $107.49 $107.49 $105.33 $105.82 $33.92 21,192
2020-06-22 $102.89 $105.76 $102.89 $105.41 $33.78 38,592
2020-06-19 $108.69 $108.69 $104.67 $105.33 $33.76 29,991
2020-06-18 $106.72 $108.03 $106.63 $106.72 $34.20 26,655
2020-06-17 $110.27 $110.27 $107.05 $107.06 $34.31 51,348
2020-06-16 $111.56 $111.56 $108.15 $109.40 $35.06 54,576
2020-06-15 $101.87 $107.10 $101.28 $106.78 $34.22 29,523
2020-06-12 $107.66 $108.01 $103.30 $105.99 $33.79 31,428
2020-06-11 $106.11 $106.80 $102.75 $102.75 $32.76 40,752
2020-06-10 $117.60 $117.60 $112.20 $112.32 $35.81 18,468
2020-06-09 $118.93 $118.93 $116.60 $117.50 $37.46 28,698
2020-06-08 $120.14 $121.49 $119.49 $121.49 $38.73 61,659
2020-06-05 $118.04 $119.99 $116.84 $116.96 $37.29 41,754
2020-06-04 $110.31 $112.08 $110.31 $112.08 $35.73 12,258
2020-06-03 $107.47 $110.80 $107.47 $110.27 $35.16 20,835
2020-06-02 $105.83 $106.61 $105.45 $105.89 $33.76 16,575
2020-06-01 $103.55 $105.53 $103.55 $104.89 $33.44 264,324
2020-05-29 $103.85 $104.01 $102.11 $103.25 $32.92 15,747
2020-05-28 $108.59 $108.59 $104.51 $104.52 $33.32 25,614
2020-05-27 $105.76 $107.23 $104.65 $107.22 $34.18 18,873
2020-05-26 $101.24 $103.76 $101.24 $102.92 $32.81 18,240
2020-05-22 $98.06 $98.06 $96.74 $97.83 $31.19 18,984
2020-05-21 $97.86 $98.75 $97.58 $98.18 $31.30 18,204
2020-05-20 $96.95 $98.06 $96.95 $97.58 $31.11 128,826
2020-05-19 $96.70 $97.43 $94.86 $94.89 $30.25 21,234
2020-05-18 $92.96 $97.21 $92.96 $96.82 $30.87 67,632
2020-05-15 $88.50 $89.81 $88.50 $89.54 $28.55 24,006
2020-05-14 $86.16 $88.86 $84.02 $88.86 $28.33 46,632
2020-05-13 $91.20 $91.20 $86.69 $87.75 $27.98 37,029
2020-05-12 $96.49 $96.60 $91.70 $91.70 $29.23 53,385
2020-05-11 $97.53 $97.53 $95.17 $96.08 $30.63 37,410
2020-05-08 $95.34 $98.24 $95.34 $98.18 $31.30 24,420
2020-05-07 $93.26 $94.98 $93.26 $93.75 $29.89 17,940
2020-05-06 $95.14 $95.14 $92.01 $92.01 $29.33 25,479
2020-05-05 $96.13 $97.21 $94.01 $94.26 $30.05 15,120
2020-05-04 $93.69 $94.35 $92.44 $94.31 $30.07 111,990
2020-05-01 $96.22 $96.22 $93.38 $94.44 $30.11 24,735
2020-04-30 $101.08 $101.08 $98.44 $98.87 $31.52 62,040
2020-04-29 $100.00 $103.34 $100.00 $102.26 $32.60 45,591
2020-04-28 $97.34 $98.66 $97.03 $97.37 $31.04 33,675
2020-04-27 $91.58 $95.56 $91.58 $94.85 $30.24 19,722
2020-04-24 $89.51 $90.86 $88.45 $90.32 $28.79 21,408
2020-04-23 $88.74 $90.46 $88.74 $88.91 $28.35 33,891
2020-04-22 $89.90 $89.90 $87.70 $87.70 $27.96 12,609
2020-04-21 $88.03 $88.18 $87.22 $87.95 $28.04 17,196
2020-04-20 $89.15 $91.67 $88.96 $89.61 $28.57 47,319
2020-04-17 $90.59 $92.45 $90.32 $91.76 $29.25 36,912
2020-04-16 $88.46 $88.46 $85.95 $87.34 $27.84 73,089
2020-04-15 $90.45 $90.45 $87.87 $88.38 $28.18 61,881
2020-04-14 $95.15 $95.37 $92.35 $93.51 $29.81 90,372
2020-04-13 $96.30 $96.30 $91.08 $92.42 $29.46 41,499
2020-04-09 $94.08 $97.76 $94.07 $95.89 $30.57 125,142
2020-04-08 $87.07 $91.56 $87.07 $91.12 $29.05 40,266
2020-04-07 $87.64 $90.77 $85.92 $86.58 $27.60 40,503
2020-04-06 $80.85 $84.66 $80.85 $84.47 $26.93 46,917
2020-04-03 $80.90 $80.90 $76.82 $77.99 $24.86 107,553
2020-04-02 $79.83 $82.71 $79.10 $80.90 $25.79 79,554
2020-04-01 $81.80 $81.96 $79.66 $80.16 $25.56 38,319
2020-03-31 $86.79 $87.46 $84.61 $85.36 $27.21 55,005
2020-03-30 $85.42 $86.56 $83.53 $86.56 $27.60 48,897
2020-03-27 $87.24 $87.39 $84.66 $85.92 $27.39 29,694
2020-03-26 $85.17 $90.78 $85.17 $89.73 $28.61 144,366
2020-03-25 $82.55 $87.57 $79.92 $84.66 $26.99 92,859
2020-03-24 $77.73 $81.74 $77.73 $81.74 $25.78 43,071
2020-03-23 $77.33 $77.33 $72.15 $74.19 $23.40 109,887
2020-03-20 $82.49 $84.09 $77.41 $77.78 $24.53 141,243
2020-03-19 $76.19 $82.75 $73.32 $81.35 $25.66 101,211
2020-03-18 $81.85 $82.91 $73.35 $76.90 $24.25 122,400
2020-03-17 $85.57 $88.06 $81.57 $86.63 $27.32 111,885
2020-03-16 $86.82 $90.45 $83.99 $83.99 $26.49 246,264
2020-03-13 $95.42 $96.89 $89.82 $96.89 $30.56 106,977
2020-03-12 $94.37 $96.01 $74.43 $91.07 $28.72 139,530
2020-03-11 $105.87 $106.13 $101.34 $102.70 $32.39 53,676
2020-03-10 $109.40 $110.49 $104.36 $110.02 $34.70 48,207
2020-03-09 $108.99 $110.57 $105.89 $106.46 $33.58 99,207
2020-03-06 $117.00 $120.20 $116.49 $118.62 $37.41 52,962
2020-03-05 $123.21 $123.27 $120.01 $120.97 $38.15 26,817
2020-03-04 $125.43 $126.45 $123.56 $126.37 $39.86 33,498
2020-03-03 $126.49 $127.76 $122.53 $123.31 $38.89 36,273
2020-03-02 $123.02 $126.62 $121.51 $126.62 $39.94 67,899
2020-02-28 $120.25 $123.40 $120.25 $122.36 $38.59 79,017
2020-02-27 $127.23 $129.43 $124.65 $124.83 $39.37 73,473
2020-02-26 $132.62 $133.23 $129.56 $129.56 $40.86 29,610
2020-02-25 $137.43 $137.43 $132.16 $132.45 $41.78 37,179
2020-02-24 $137.79 $138.16 $137.02 $137.87 $43.49 21,387
2020-02-21 $142.45 $142.45 $141.86 $142.08 $44.81 9,318
2020-02-20 $141.65 $143.39 $141.65 $143.31 $45.20 15,150
2020-02-19 $141.89 $142.53 $141.89 $142.26 $44.87 48,243
2020-02-18 $141.98 $142.64 $141.21 $141.92 $44.76 28,365
2020-02-14 $143.06 $143.06 $142.39 $142.73 $45.02 9,264
2020-02-13 $142.71 $143.21 $142.71 $143.21 $45.17 6,885
2020-02-12 $143.00 $143.06 $142.57 $143.01 $45.11 22,821
2020-02-11 $141.25 $142.59 $141.25 $141.81 $44.73 11,481
2020-02-10 $140.47 $140.81 $140.31 $140.81 $44.41 18,903
2020-02-07 $140.77 $140.90 $140.31 $140.34 $44.26 15,159
2020-02-06 $143.38 $143.38 $142.13 $142.13 $44.83 7,914
2020-02-05 $141.48 $143.14 $141.48 $143.10 $45.13 21,384
2020-02-04 $140.15 $140.74 $140.04 $140.04 $44.17 14,307
2020-02-03 $137.81 $139.24 $137.81 $138.28 $43.61 24,756
2020-01-31 $138.81 $138.81 $137.15 $137.21 $43.28 39,213
2020-01-30 $139.17 $139.84 $138.37 $139.66 $44.05 37,221
2020-01-29 $140.12 $140.56 $139.82 $139.82 $44.10 13,146
2020-01-28 $139.95 $140.57 $139.93 $140.02 $44.16 16,350
2020-01-27 $139.20 $139.59 $139.00 $139.00 $43.84 29,193
2020-01-24 $143.10 $143.10 $140.36 $141.24 $44.55 14,175
2020-01-23 $142.23 $143.41 $141.80 $143.06 $45.12 34,641
2020-01-22 $143.50 $143.59 $143.20 $143.20 $45.17 16,590
2020-01-21 $144.27 $144.27 $143.21 $143.26 $45.19 15,726
2020-01-17 $144.80 $144.87 $144.73 $144.74 $45.65 13,854
2020-01-16 $143.72 $145.14 $143.72 $145.02 $45.74 40,833
2020-01-15 $143.52 $144.07 $143.23 $143.29 $45.19 13,278
2020-01-14 $143.00 $144.09 $142.80 $143.58 $45.29 33,747
2020-01-13 $142.04 $143.01 $142.02 $143.01 $45.11 11,682
2020-01-10 $142.25 $142.25 $141.71 $141.85 $44.74 24,675
2020-01-09 $142.13 $142.29 $141.95 $142.16 $44.84 30,165
2020-01-08 $142.44 $142.85 $142.09 $142.35 $44.90 17,127
2020-01-07 $142.05 $142.49 $141.76 $142.17 $44.84 11,817
2020-01-06 $141.59 $142.66 $141.59 $142.50 $44.95 29,556
2020-01-03 $142.16 $142.86 $142.09 $142.68 $45.00 11,892
2020-01-02 $144.35 $144.35 $142.36 $143.31 $45.20 15,120
2019-12-31 $143.96 $144.15 $143.62 $143.62 $45.30 25,410
2019-12-30 $144.02 $144.02 $143.24 $143.27 $45.19 21,915
2019-12-27 $143.82 $143.96 $143.51 $143.51 $45.26 9,936
2019-12-26 $143.82 $144.41 $143.82 $144.41 $45.55 7,221
2019-12-24 $144.22 $144.22 $144.06 $144.06 $45.44 2,985
2019-12-23 $144.27 $144.27 $143.74 $143.99 $45.42 23,754
2019-12-20 $144.66 $144.66 $144.08 $144.20 $45.48 37,014
2019-12-19 $143.92 $144.06 $143.91 $143.91 $45.39 5,994
2019-12-18 $143.37 $143.87 $143.32 $143.75 $45.34 6,885
2019-12-17 $143.02 $143.39 $142.81 $143.38 $45.22 9,177
2019-12-16 $142.07 $143.12 $142.07 $142.48 $44.94 21,315
2019-12-13 $143.33 $143.33 $142.06 $142.28 $44.58 14,340
2019-12-12 $143.00 $143.47 $142.54 $143.38 $44.92 10,389
2019-12-11 $141.54 $141.54 $141.13 $141.27 $44.26 8,463
2019-12-10 $141.39 $141.39 $140.91 $141.09 $44.20 9,327
2019-12-09 $141.57 $141.68 $141.29 $141.29 $44.27 13,605
2019-12-06 $140.40 $141.99 $140.40 $141.43 $44.31 15,285
2019-12-05 $139.39 $140.03 $139.37 $139.65 $43.75 8,163
2019-12-04 $138.29 $139.89 $138.29 $139.31 $43.65 21,426
2019-12-03 $137.11 $138.04 $137.07 $138.04 $43.25 5,964
2019-12-02 $140.24 $140.24 $139.15 $139.15 $43.60 11,124
2019-11-29 $140.83 $140.83 $140.08 $140.08 $43.89 6,648
2019-11-27 $140.62 $141.25 $140.62 $141.16 $44.23 3,603
2019-11-26 $139.90 $140.60 $139.90 $140.23 $43.93 42,771
2019-11-25 $139.15 $140.16 $139.15 $140.05 $43.88 55,437
2019-11-22 $138.00 $138.49 $137.85 $138.38 $43.35 20,595
2019-11-21 $138.64 $138.64 $137.35 $137.71 $43.14 12,606
2019-11-20 $138.36 $138.80 $137.36 $138.03 $43.25 8,121
2019-11-19 $139.30 $139.36 $138.97 $138.97 $43.54 9,897
2019-11-18 $139.01 $139.04 $138.67 $139.04 $43.56 9,231
2019-11-15 $139.60 $139.91 $139.34 $139.49 $43.70 20,568
2019-11-14 $139.58 $139.68 $139.07 $139.25 $43.63 7,602
2019-11-13 $139.01 $139.51 $139.01 $139.16 $43.60 5,253
2019-11-12 $140.32 $140.32 $139.55 $139.55 $43.72 8,430
2019-11-11 $139.50 $140.07 $139.50 $139.75 $43.78 5,001
2019-11-08 $139.86 $140.46 $139.86 $140.41 $43.99 11,673
2019-11-07 $141.27 $141.41 $140.26 $140.29 $43.95 14,508
2019-11-06 $140.07 $140.31 $139.45 $139.92 $43.84 13,545
2019-11-05 $140.06 $141.02 $140.06 $140.44 $44.00 14,784
2019-11-04 $139.09 $140.19 $139.09 $140.04 $43.87 19,080
2019-11-01 $136.57 $138.42 $136.57 $138.42 $43.37 28,239
2019-10-31 $135.95 $135.98 $135.20 $135.90 $42.58 14,481
2019-10-30 $137.38 $137.38 $136.41 $137.05 $42.94 10,938
2019-10-29 $136.37 $137.76 $136.37 $137.47 $43.07 13,593
2019-10-28 $137.34 $137.78 $136.92 $137.03 $42.93 14,589
2019-10-25 $135.82 $136.60 $135.82 $136.40 $42.73 18,267
2019-10-24 $136.94 $136.94 $134.99 $135.62 $42.49 8,580
2019-10-23 $135.67 $136.36 $135.37 $136.36 $42.72 11,565
2019-10-22 $135.51 $136.72 $135.22 $136.02 $42.62 47,484
2019-10-21 $134.56 $135.89 $134.56 $135.40 $42.42 13,362
2019-10-18 $133.60 $134.19 $133.35 $134.03 $41.99 16,290
2019-10-17 $133.77 $134.12 $133.56 $133.93 $41.96 6,384
2019-10-16 $133.50 $133.50 $132.68 $132.89 $41.63 17,433
2019-10-15 $132.05 $133.25 $132.05 $132.81 $41.61 18,189
2019-10-14 $130.60 $131.68 $130.60 $131.49 $41.20 16,635
2019-10-11 $131.14 $132.98 $131.14 $132.04 $41.37 33,072
2019-10-10 $128.43 $129.89 $128.43 $129.43 $40.55 9,504
2019-10-09 $128.38 $128.77 $127.84 $128.39 $40.22 11,499
2019-10-08 $128.80 $128.80 $127.80 $127.80 $40.04 10,806
2019-10-07 $130.09 $130.92 $130.09 $130.21 $40.80 11,133
2019-10-04 $129.42 $130.66 $129.00 $130.66 $40.94 12,072
2019-10-03 $129.02 $129.54 $127.93 $129.45 $40.56 17,235
2019-10-02 $129.84 $129.84 $128.60 $129.35 $40.53 13,167
2019-10-01 $134.02 $134.86 $131.06 $131.15 $41.09 32,679
2019-09-30 $133.77 $134.07 $133.48 $133.73 $41.90 19,140
2019-09-27 $134.34 $134.70 $132.89 $133.13 $41.71 16,488
2019-09-26 $134.91 $134.91 $133.35 $133.62 $41.86 16,383
2019-09-25 $133.51 $134.86 $133.09 $134.65 $42.19 12,756
2019-09-24 $135.00 $135.00 $132.67 $132.81 $41.61 12,912
2019-09-23 $134.25 $135.78 $134.25 $135.39 $42.15 9,792
2019-09-20 $135.42 $136.30 $135.18 $135.19 $42.08 11,625
2019-09-19 $135.89 $137.00 $135.53 $135.53 $42.19 11,760
2019-09-18 $136.48 $136.48 $135.26 $135.89 $42.30 11,811
2019-09-17 $137.38 $137.38 $136.14 $136.56 $42.51 26,418
2019-09-16 $137.61 $138.22 $137.49 $137.89 $42.93 35,622
2019-09-13 $138.05 $138.28 $137.83 $137.83 $42.91 7,821
2019-09-12 $137.46 $137.70 $136.70 $137.30 $42.74 30,315
2019-09-11 $134.98 $137.76 $134.98 $137.65 $42.85 34,074
2019-09-10 $133.42 $135.23 $133.42 $135.23 $42.10 16,794
2019-09-09 $130.71 $133.18 $130.71 $133.18 $41.46 17,784
2019-09-06 $130.37 $130.95 $130.37 $130.42 $40.60 21,651
2019-09-05 $130.13 $131.30 $130.13 $130.59 $40.65 17,151
2019-09-04 $127.55 $127.92 $127.24 $127.86 $39.80 10,170
2019-09-03 $126.76 $126.76 $125.78 $126.27 $39.31 8,304
2019-08-30 $128.08 $128.08 $127.54 $127.91 $39.82 8,028
2019-08-29 $126.18 $127.71 $126.18 $127.62 $39.73 13,536
2019-08-28 $123.50 $125.65 $123.50 $125.26 $38.99 32,259
2019-08-27 $124.95 $124.95 $123.95 $123.96 $38.59 9,243
2019-08-26 $125.12 $125.58 $125.12 $125.58 $39.09 8,178
2019-08-23 $128.21 $128.21 $124.43 $124.43 $38.74 15,828
2019-08-22 $128.34 $128.57 $127.83 $128.43 $39.98 11,382
2019-08-21 $128.24 $128.29 $128.01 $128.22 $39.92 7,926
2019-08-20 $127.89 $127.89 $127.67 $127.67 $39.74 6,246
2019-08-19 $128.67 $129.15 $128.67 $128.78 $40.09 45,024
2019-08-16 $125.17 $127.32 $125.17 $127.24 $39.61 6,897
2019-08-15 $124.95 $124.95 $123.93 $124.51 $38.76 9,036
2019-08-14 $126.38 $126.38 $124.93 $125.25 $38.99 5,466
2019-08-13 $127.63 $129.95 $127.63 $128.89 $40.12 11,295
2019-08-12 $128.65 $128.65 $127.56 $127.57 $39.71 7,419
2019-08-09 $130.76 $130.76 $129.28 $129.61 $40.35 9,063
2019-08-08 $130.02 $131.55 $130.02 $131.55 $40.95 9,699
2019-08-07 $127.08 $129.29 $127.07 $129.27 $40.24 8,232
2019-08-06 $129.56 $129.72 $127.98 $129.42 $40.29 13,764
2019-08-05 $130.57 $130.57 $128.00 $128.79 $40.09 15,729
2019-08-02 $133.35 $133.35 $132.08 $132.44 $41.23 14,685
2019-08-01 $137.27 $137.27 $133.81 $133.85 $41.67 10,545
2019-07-31 $138.48 $139.40 $137.91 $137.91 $42.93 5,538
2019-07-30 $136.90 $138.67 $136.90 $138.67 $43.17 9,051
2019-07-29 $137.93 $137.93 $137.53 $137.53 $42.81 8,064
2019-07-26 $137.65 $138.16 $137.65 $138.16 $43.01 5,109
2019-07-25 $138.54 $138.54 $136.94 $136.94 $42.63 9,063
2019-07-24 $136.68 $138.62 $136.68 $138.54 $43.13 12,702
2019-07-23 $134.68 $136.15 $134.68 $136.15 $42.38 4,464
2019-07-22 $135.28 $135.28 $134.38 $134.50 $41.87 19,782
2019-07-19 $135.33 $135.99 $135.27 $135.27 $42.11 8,943
2019-07-18 $135.27 $135.39 $135.21 $135.34 $42.13 4,872
2019-07-17 $135.86 $135.86 $135.05 $135.05 $42.04 11,724
2019-07-16 $135.51 $136.66 $135.51 $136.33 $42.44 19,923
2019-07-15 $137.20 $137.20 $135.72 $135.88 $42.30 15,837
2019-07-12 $136.12 $137.24 $136.12 $137.05 $42.66 14,370
2019-07-11 $136.62 $136.62 $135.21 $135.70 $42.24 11,313
2019-07-10 $136.80 $136.80 $136.13 $136.24 $42.41 27,078
2019-07-09 $136.22 $136.51 $135.82 $136.51 $42.50 22,842
2019-07-08 $137.44 $137.59 $136.78 $136.93 $42.63 9,867
2019-07-05 $137.07 $138.17 $136.87 $138.05 $42.98 11,829
2019-07-03 $136.62 $137.64 $136.62 $137.60 $42.84 8,094
2019-07-02 $136.94 $136.94 $135.97 $136.43 $42.47 13,518
2019-07-01 $138.59 $138.59 $136.78 $137.25 $42.73 54,261
2019-06-28 $135.18 $137.15 $135.18 $137.06 $42.67 28,176
2019-06-27 $134.51 $135.19 $134.01 $135.18 $42.08 11,970
2019-06-26 $133.86 $134.13 $133.55 $133.55 $41.57 9,588
2019-06-25 $133.77 $134.02 $133.48 $133.48 $41.55 25,356
2019-06-24 $135.13 $135.28 $133.77 $133.77 $41.64 137,502
2019-06-21 $136.23 $136.23 $135.11 $135.25 $42.10 31,701
2019-06-20 $136.56 $136.56 $135.57 $136.25 $42.41 13,503
2019-06-19 $135.15 $135.42 $134.99 $135.32 $42.13 21,342
2019-06-18 $134.43 $135.88 $134.43 $135.21 $42.09 47,481
2019-06-17 $133.59 $134.01 $133.46 $133.46 $41.55 13,314
2019-06-14 $135.40 $135.40 $134.57 $134.69 $41.67 18,789
2019-06-13 $134.80 $135.74 $134.80 $135.51 $41.93 10,809
2019-06-12 $134.90 $134.90 $134.43 $134.47 $41.61 12,348
2019-06-11 $135.85 $135.85 $134.62 $134.90 $41.74 19,602
2019-06-10 $134.80 $135.60 $134.80 $134.81 $41.71 7,287
2019-06-07 $134.36 $134.72 $134.36 $134.45 $41.60 13,524
2019-06-06 $133.28 $134.35 $132.68 $134.13 $41.50 160,350
2019-06-05 $133.68 $134.51 $133.05 $134.11 $41.49 61,170
2019-06-04 $133.01 $134.73 $132.82 $134.58 $41.64 174,318
2019-06-03 $130.16 $131.77 $130.16 $131.39 $40.65 20,328
2019-05-31 $129.75 $130.01 $129.66 $129.76 $40.15 11,604
2019-05-30 $132.53 $132.73 $130.87 $131.35 $40.64 186,861
2019-05-29 $132.30 $132.33 $131.45 $132.33 $40.94 11,946
2019-05-28 $134.23 $134.23 $133.06 $133.06 $41.17 9,315
2019-05-24 $134.36 $134.36 $133.60 $134.17 $41.51 10,236
2019-05-23 $134.86 $134.86 $132.88 $133.40 $41.27 91,146
2019-05-22 $137.19 $137.19 $135.83 $136.00 $42.08 8,172
2019-05-21 $137.20 $137.78 $137.20 $137.63 $42.58 11,622
2019-05-20 $136.48 $137.12 $136.40 $136.40 $42.20 8,232
2019-05-17 $138.02 $138.92 $137.41 $137.46 $42.53 7,722
2019-05-16 $139.28 $139.52 $138.64 $138.85 $42.96 6,957
2019-05-15 $137.33 $138.26 $137.10 $138.20 $42.76 23,496
2019-05-14 $136.79 $138.39 $136.79 $138.17 $42.75 10,017
2019-05-13 $138.09 $138.12 $136.22 $136.54 $42.25 12,039
2019-05-10 $139.89 $140.42 $138.52 $140.41 $43.44 17,262
2019-05-09 $139.80 $140.41 $139.42 $140.23 $43.39 10,617
2019-05-08 $141.41 $142.05 $140.89 $140.89 $43.59 7,938
2019-05-07 $142.69 $142.72 $141.16 $141.76 $43.86 20,679
2019-05-06 $142.02 $144.33 $142.02 $144.17 $44.61 10,182
2019-05-03 $142.37 $144.02 $142.37 $144.02 $44.56 21,165
2019-05-02 $142.01 $142.01 $141.11 $141.79 $43.87 8,373
2019-05-01 $143.51 $143.76 $142.27 $142.27 $44.02 19,671
2019-04-30 $144.02 $144.02 $142.93 $143.63 $44.44 7,191
2019-04-29 $143.53 $144.11 $143.52 $143.73 $44.47 15,339
2019-04-26 $142.39 $143.23 $142.09 $143.23 $44.32 15,093
2019-04-25 $141.96 $142.58 $141.91 $141.91 $43.91 45,534
2019-04-24 $144.07 $144.34 $143.77 $143.95 $44.54 8,838
2019-04-23 $142.21 $143.75 $142.05 $143.75 $44.48 14,115
2019-04-22 $142.48 $142.50 $141.32 $141.73 $43.85 10,044
2019-04-18 $143.24 $144.06 $142.73 $142.83 $44.19 13,593
2019-04-17 $144.09 $144.09 $143.34 $143.49 $44.40 10,479
2019-04-16 $143.99 $143.99 $143.29 $143.88 $44.52 34,638
2019-04-15 $144.08 $144.08 $143.19 $143.28 $44.33 9,489
2019-04-12 $143.76 $144.30 $143.22 $144.11 $44.59 13,251
2019-04-11 $142.69 $143.36 $142.69 $142.97 $44.23 16,677
2019-04-10 $141.83 $142.83 $141.53 $142.80 $44.18 12,012
2019-04-09 $142.00 $142.00 $141.00 $141.00 $43.63 9,243
2019-04-08 $142.80 $143.01 $142.59 $142.89 $44.21 20,547
2019-04-05 $141.80 $143.00 $141.80 $143.00 $44.24 62,130
2019-04-04 $140.24 $141.60 $140.24 $141.60 $43.81 11,910
2019-04-03 $140.37 $140.63 $139.83 $140.09 $43.34 6,183
2019-04-02 $140.01 $140.01 $139.33 $139.74 $43.24 11,040
2019-04-01 $138.73 $140.24 $138.73 $140.24 $43.39 16,923
2019-03-29 $138.62 $138.62 $137.68 $137.88 $42.66 19,170
2019-03-28 $137.48 $137.93 $136.55 $137.93 $42.68 11,520
2019-03-27 $136.81 $137.27 $135.96 $137.00 $42.39 8,415
2019-03-26 $135.98 $137.07 $135.90 $136.85 $42.34 19,068
2019-03-25 $135.01 $135.37 $133.90 $135.14 $41.81 21,789
2019-03-22 $138.31 $138.31 $134.89 $134.89 $41.74 11,721
2019-03-21 $136.98 $139.43 $136.98 $138.86 $42.96 10,839
2019-03-20 $139.23 $139.23 $137.54 $137.54 $42.55 12,315
2019-03-19 $141.64 $141.64 $139.71 $139.71 $42.99 17,598
2019-03-18 $140.10 $141.33 $140.10 $141.22 $43.45 33,777
2019-03-15 $140.32 $140.48 $139.96 $139.97 $43.07 8,406
2019-03-14 $140.23 $140.32 $139.88 $139.96 $43.07 7,665
2019-03-13 $141.02 $141.02 $140.51 $140.51 $43.24 6,492
2019-03-12 $140.25 $140.25 $139.83 $139.94 $43.06 15,627
2019-03-11 $139.08 $139.84 $139.08 $139.84 $43.03 6,882
2019-03-08 $137.64 $138.41 $137.49 $138.17 $42.52 15,204
2019-03-07 $140.03 $140.03 $138.59 $138.69 $42.68 9,198
2019-03-06 $142.30 $142.30 $140.33 $140.38 $43.20 9,783
2019-03-05 $143.47 $143.47 $142.48 $142.65 $43.89 11,151
2019-03-04 $144.05 $144.05 $142.34 $143.07 $44.02 37,143
2019-03-01 $143.24 $143.88 $143.17 $143.88 $44.27 10,170
2019-02-28 $142.96 $143.34 $142.96 $143.07 $44.02 12,660
2019-02-27 $142.89 $143.34 $142.63 $143.22 $44.07 16,626
2019-02-26 $144.30 $144.30 $143.25 $143.25 $44.08 22,890
2019-02-25 $145.21 $145.45 $144.28 $144.30 $44.40 18,579
2019-02-22 $144.49 $145.11 $144.49 $144.95 $44.60 16,830
2019-02-21 $144.60 $144.60 $144.08 $144.29 $44.40 11,628
2019-02-20 $143.76 $145.07 $143.76 $144.93 $44.60 15,327
2019-02-19 $142.47 $144.20 $142.47 $143.96 $44.30 19,107
2019-02-15 $142.34 $143.20 $142.34 $143.13 $44.04 17,049
2019-02-14 $140.33 $141.95 $140.33 $141.22 $43.45 34,584
2019-02-13 $140.90 $141.43 $140.76 $141.31 $43.48 18,684
2019-02-12 $140.31 $141.23 $140.31 $140.77 $43.32 24,213
2019-02-11 $138.92 $139.64 $138.92 $139.64 $42.97 12,120
2019-02-08 $138.72 $138.85 $137.82 $138.82 $42.72 56,844
2019-02-07 $139.80 $139.80 $138.37 $139.41 $42.90 81,372
2019-02-06 $139.94 $140.42 $139.94 $140.18 $43.13 23,439
2019-02-05 $140.67 $140.70 $140.02 $140.40 $43.20 18,324
2019-02-04 $139.03 $140.09 $138.65 $140.09 $43.11 19,659
2019-02-01 $138.97 $139.34 $138.58 $139.09 $42.80 26,103
2019-01-31 $137.96 $138.91 $137.96 $138.91 $42.74 23,625
2019-01-30 $138.00 $138.80 $136.95 $138.23 $42.53 13,032
2019-01-29 $137.28 $137.89 $137.28 $137.57 $42.33 29,031
2019-01-28 $136.50 $137.44 $136.23 $137.27 $42.24 16,176
2019-01-25 $136.27 $137.40 $136.27 $137.20 $42.22 38,568
2019-01-24 $134.82 $135.69 $134.82 $135.68 $41.75 20,022
2019-01-23 $135.35 $135.81 $134.06 $134.81 $41.48 61,737
2019-01-22 $136.10 $136.47 $134.43 $135.13 $41.58 25,212
2019-01-18 $136.09 $137.37 $136.07 $137.08 $42.18 29,421
2019-01-17 $133.95 $135.47 $133.95 $135.47 $41.69 11,637
2019-01-16 $133.57 $134.51 $133.57 $134.38 $41.35 13,476
2019-01-15 $132.54 $133.08 $132.47 $133.08 $40.95 14,685
2019-01-14 $131.98 $133.23 $131.94 $132.54 $40.78 23,565
2019-01-11 $132.36 $133.18 $132.17 $132.95 $40.91 49,143
2019-01-10 $131.38 $132.77 $131.38 $132.76 $40.85 34,809
2019-01-09 $130.86 $132.08 $130.86 $131.82 $40.56 8,223
2019-01-08 $129.97 $130.58 $129.25 $130.58 $40.18 24,261
2019-01-07 $127.89 $129.28 $127.89 $128.97 $39.69 56,871
2019-01-04 $126.04 $127.34 $126.04 $127.11 $39.11 17,634
2019-01-03 $123.09 $124.76 $122.47 $123.19 $37.91 11,496
2019-01-02 $121.71 $124.16 $121.55 $123.86 $38.11 47,076
2018-12-31 $122.94 $123.26 $121.35 $123.17 $37.90 77,817
2018-12-28 $122.83 $124.15 $121.83 $122.57 $37.72 594,153
2018-12-27 $120.16 $122.20 $118.39 $122.20 $37.60 78,978
2018-12-26 $117.67 $122.19 $116.66 $122.19 $37.60 83,481
2018-12-24 $119.47 $119.47 $117.04 $117.04 $36.01 58,257
2018-12-21 $122.47 $123.30 $119.75 $120.02 $36.93 95,742
2018-12-20 $123.41 $124.11 $121.33 $122.07 $37.56 59,361
2018-12-19 $126.75 $127.74 $123.47 $124.01 $38.16 42,960
2018-12-18 $127.64 $128.79 $126.36 $126.46 $38.91 199,272
2018-12-17 $128.80 $130.28 $126.43 $126.73 $39.00 73,827
2018-12-14 $131.81 $132.58 $130.43 $130.43 $39.87 33,876
2018-12-13 $134.09 $134.09 $132.39 $132.39 $40.47 15,627
2018-12-12 $134.62 $135.59 $134.09 $134.09 $40.98 52,710
2018-12-11 $135.16 $135.28 $132.88 $133.40 $40.77 34,737
2018-12-10 $134.87 $135.00 $132.50 $133.55 $40.82 28,455
2018-12-07 $137.19 $137.52 $134.49 $135.35 $41.37 36,612
2018-12-06 $135.70 $137.02 $134.42 $137.02 $41.88 20,958
2018-12-04 $142.33 $142.33 $137.72 $137.72 $42.09 18,273
2018-12-03 $143.81 $143.81 $142.09 $142.53 $43.56 11,307
2018-11-30 $140.56 $142.00 $140.56 $142.00 $43.40 10,572
2018-11-29 $140.86 $141.86 $140.15 $141.15 $43.14 12,516
2018-11-28 $139.51 $141.06 $138.08 $140.99 $43.09 9,582
2018-11-27 $138.99 $139.90 $138.93 $138.93 $42.46 13,251
2018-11-26 $139.28 $140.44 $139.28 $139.97 $42.78 13,833
2018-11-23 $137.56 $137.56 $137.56 $137.56 $42.05 4,257
2018-11-21 $137.97 $139.66 $137.97 $138.67 $42.38 7,560
2018-11-20 $138.27 $138.99 $137.22 $137.35 $41.98 19,761
2018-11-19 $141.04 $141.79 $140.00 $140.00 $42.79 12,375
2018-11-16 $140.60 $141.38 $140.50 $141.38 $43.21 20,700
2018-11-15 $139.44 $141.54 $139.44 $141.54 $43.26 13,647
2018-11-14 $142.53 $142.53 $139.48 $140.41 $42.92 15,765
2018-11-13 $142.18 $142.93 $141.41 $141.41 $43.22 10,803
2018-11-12 $143.47 $143.47 $141.52 $141.52 $43.26 21,537
2018-11-09 $143.99 $143.99 $142.61 $143.47 $43.85 9,276
2018-11-08 $144.71 $145.03 $144.29 $144.49 $44.16 17,127
2018-11-07 $144.42 $145.15 $143.22 $145.15 $44.37 17,781
2018-11-06 $143.13 $143.69 $143.13 $143.17 $43.76 14,007
2018-11-05 $142.99 $143.26 $142.03 $143.23 $43.78 20,838
2018-11-02 $142.30 $142.38 $140.71 $141.44 $43.23 8,766
2018-11-01 $140.42 $141.83 $140.42 $141.72 $43.32 19,044
2018-10-31 $140.68 $141.04 $140.41 $140.77 $43.03 13,446
2018-10-30 $137.20 $139.36 $137.20 $139.36 $42.60 20,766
2018-10-29 $138.91 $140.34 $136.30 $136.30 $41.66 21,345
2018-10-26 $137.00 $137.91 $135.69 $137.24 $41.95 10,944
2018-10-25 $137.00 $139.35 $137.00 $138.51 $42.34 33,177
2018-10-24 $141.00 $141.00 $136.36 $136.36 $41.68 19,197
2018-10-23 $140.13 $141.38 $138.52 $140.87 $43.06 42,708
2018-10-22 $142.63 $142.63 $141.87 $141.87 $43.36 9,396
2018-10-19 $143.78 $144.42 $142.87 $142.87 $43.67 14,169
2018-10-18 $145.54 $145.54 $143.44 $143.44 $43.84 8,790
2018-10-17 $146.35 $146.42 $145.78 $145.93 $44.60 9,204
2018-10-16 $144.44 $146.78 $144.37 $146.70 $44.84 25,719
2018-10-15 $143.06 $144.95 $143.06 $144.37 $44.13 21,150
2018-10-12 $145.72 $145.72 $141.78 $143.02 $43.71 20,328
2018-10-11 $146.56 $146.93 $144.56 $145.47 $44.46 24,300
2018-10-10 $150.26 $150.26 $149.00 $149.04 $45.55 13,566
2018-10-09 $151.11 $151.11 $150.34 $150.34 $45.95 19,614
2018-10-08 $149.98 $151.37 $149.98 $151.37 $46.27 18,642
2018-10-05 $151.26 $151.34 $149.57 $150.36 $45.96 100,899
2018-10-04 $152.39 $152.39 $150.95 $151.29 $46.24 19,224
2018-10-03 $152.03 $153.35 $151.91 $152.91 $46.74 18,813
2018-10-02 $152.19 $152.99 $151.70 $151.85 $46.41 61,911
2018-10-01 $153.21 $153.21 $152.44 $152.44 $46.59 41,391
2018-09-28 $153.39 $154.08 $153.39 $153.74 $46.99 11,466
2018-09-27 $153.26 $154.14 $153.26 $153.29 $46.85 9,483
2018-09-26 $155.24 $155.24 $153.50 $153.50 $46.92 8,151
2018-09-25 $156.45 $156.45 $156.13 $156.13 $47.45 3,963
2018-09-24 $157.35 $157.35 $155.58 $156.28 $47.49 6,648
2018-09-21 $158.00 $158.00 $157.40 $157.41 $47.84 9,480
2018-09-20 $157.04 $157.75 $156.98 $157.73 $47.93 6,582
2018-09-19 $155.82 $157.16 $155.82 $156.23 $47.48 13,569
2018-09-18 $156.32 $156.65 $155.75 $156.56 $47.58 71,784
2018-09-17 $157.13 $157.13 $155.95 $155.95 $47.39 5,247
2018-09-14 $156.00 $157.14 $155.99 $157.14 $47.75 10,794
2018-09-13 $156.42 $156.64 $156.22 $156.22 $47.47 23,949
2018-09-12 $156.60 $156.60 $155.66 $156.29 $47.50 19,287
2018-09-11 $156.00 $156.62 $156.00 $156.41 $47.53 6,594
2018-09-10 $156.88 $156.93 $156.15 $156.20 $47.47 16,272
2018-09-07 $155.70 $156.01 $155.52 $155.96 $47.40 10,494
2018-09-06 $157.56 $157.56 $156.74 $156.76 $47.64 10,731
2018-09-05 $156.87 $157.68 $156.87 $157.55 $47.88 5,073
2018-09-04 $157.69 $157.69 $156.78 $157.08 $47.74 4,746
2018-08-31 $157.63 $157.82 $157.44 $157.73 $47.93 7,290
2018-08-30 $158.33 $158.45 $157.58 $157.69 $47.92 12,846
2018-08-29 $158.75 $158.88 $157.63 $158.76 $48.25 15,744
2018-08-28 $159.06 $159.06 $158.03 $158.52 $48.17 7,215
2018-08-27 $159.18 $159.18 $158.58 $158.64 $48.21 9,210
2018-08-24 $158.27 $158.70 $158.27 $158.60 $48.20 10,890
2018-08-23 $158.18 $158.50 $157.88 $158.11 $48.05 6,168
2018-08-22 $158.90 $158.98 $158.74 $158.88 $48.28 17,253
2018-08-21 $157.66 $159.20 $157.66 $158.92 $48.29 9,915
2018-08-20 $157.07 $157.49 $156.67 $157.35 $47.82 9,636
2018-08-17 $156.00 $156.64 $155.96 $156.58 $47.58 8,319
2018-08-16 $154.50 $156.04 $154.50 $155.75 $47.33 11,940
2018-08-15 $154.37 $154.41 $154.06 $154.41 $46.92 4,050
2018-08-14 $155.37 $156.24 $155.37 $155.94 $47.39 11,088
2018-08-13 $155.38 $155.38 $154.49 $154.49 $46.95 4,866
2018-08-10 $155.07 $155.99 $155.07 $155.58 $47.28 14,664
2018-08-09 $156.73 $156.73 $156.22 $156.61 $47.59 7,443
2018-08-08 $155.59 $156.53 $155.59 $156.42 $47.53 8,004
2018-08-07 $156.69 $157.31 $156.44 $156.44 $47.54 7,944
2018-08-06 $155.41 $156.07 $155.41 $155.97 $47.40 27,312
2018-08-03 $154.97 $155.40 $154.87 $155.40 $47.23 23,397
2018-08-02 $153.41 $155.23 $153.41 $155.23 $47.17 45,558
2018-08-01 $154.42 $154.76 $153.52 $154.28 $46.88 11,373
2018-07-31 $154.20 $155.27 $154.20 $155.03 $47.11 8,970
2018-07-30 $154.01 $154.86 $154.01 $154.13 $46.84 31,677
2018-07-27 $155.11 $155.49 $153.42 $153.50 $46.65 83,910
2018-07-26 $154.13 $155.84 $154.13 $155.27 $47.19 42,540
2018-07-25 $153.46 $153.80 $153.25 $153.80 $46.74 14,169
2018-07-24 $155.76 $155.78 $153.87 $154.21 $46.86 19,455
2018-07-23 $154.52 $155.30 $154.52 $155.11 $47.14 7,830
2018-07-20 $155.03 $155.03 $154.55 $154.55 $46.97 7,785
2018-07-19 $154.06 $155.21 $153.59 $155.12 $47.14 18,321
2018-07-18 $153.04 $154.09 $153.02 $154.09 $46.83 30,198
2018-07-17 $152.84 $153.78 $152.84 $153.42 $46.62 29,361
2018-07-16 $153.84 $153.86 $152.65 $152.96 $46.48 17,916
2018-07-13 $154.62 $155.10 $154.43 $154.43 $46.93 15,156
2018-07-12 $154.80 $154.80 $153.46 $154.18 $46.85 28,185
2018-07-11 $155.27 $155.27 $154.38 $154.38 $46.92 6,129
2018-07-10 $156.94 $156.94 $155.65 $155.87 $47.37 12,912
2018-07-09 $155.38 $156.36 $155.38 $156.36 $47.52 10,119
2018-07-06 $153.95 $155.23 $153.95 $155.03 $47.11 9,318
2018-07-05 $152.48 $153.71 $152.48 $153.71 $46.71 25,182
2018-07-03 $152.70 $153.12 $152.70 $153.11 $46.53 6,957
2018-07-02 $151.05 $151.54 $150.59 $151.53 $46.05 41,871
2018-06-29 $152.46 $153.27 $152.46 $152.47 $46.33 5,982
2018-06-28 $152.03 $152.12 $151.15 $152.05 $46.21 255,642
2018-06-27 $153.77 $153.81 $152.27 $152.27 $46.27 5,532
2018-06-26 $153.66 $154.05 $152.74 $153.80 $46.74 14,679
2018-06-25 $155.48 $155.48 $153.41 $154.31 $46.67 15,015
2018-06-22 $156.56 $156.69 $155.60 $155.60 $47.06 57,297
2018-06-21 $156.56 $156.56 $155.25 $155.25 $46.95 12,384
2018-06-20 $156.04 $156.49 $155.44 $156.46 $47.32 8,649
2018-06-19 $154.56 $155.46 $153.84 $155.35 $46.98 257,958
2018-06-18 $154.06 $154.86 $152.94 $154.62 $46.76 31,509
2018-06-15 $154.70 $154.76 $153.57 $154.37 $46.68 21,423
2018-06-14 $155.01 $155.10 $154.80 $155.10 $46.91 6,633
2018-06-13 $155.79 $155.89 $154.73 $154.90 $46.85 12,699
2018-06-12 $155.98 $156.25 $155.50 $155.62 $47.06 7,458
2018-06-11 $155.43 $156.20 $155.43 $156.00 $47.18 10,488
2018-06-08 $155.03 $155.49 $154.95 $155.49 $47.02 5,058
2018-06-07 $155.30 $155.74 $154.95 $155.52 $47.03 14,154
2018-06-06 $154.16 $154.88 $153.76 $154.81 $46.82 8,157
2018-06-05 $152.82 $153.80 $152.82 $153.51 $46.42 9,201
2018-06-04 $152.91 $153.53 $152.54 $153.12 $46.31 18,339
2018-06-01 $152.08 $152.73 $152.08 $152.73 $46.19 7,254
2018-05-31 $152.45 $152.56 $151.29 $151.41 $45.79 34,674
2018-05-30 $151.60 $153.27 $151.60 $152.88 $46.23 16,539
2018-05-29 $150.26 $151.37 $149.54 $150.46 $45.50 330,660
2018-05-25 $150.88 $151.18 $150.71 $150.85 $45.62 9,210
2018-05-24 $150.52 $151.23 $150.52 $151.22 $45.73 9,414
2018-05-23 $150.77 $151.06 $150.61 $151.04 $45.68 7,161
2018-05-22 $152.31 $152.84 $151.30 $151.38 $45.78 19,734
2018-05-21 $151.72 $152.03 $151.52 $151.96 $45.96 14,670
2018-05-18 $150.51 $150.61 $150.46 $150.56 $45.53 7,716
2018-05-17 $149.76 $151.16 $149.76 $150.50 $45.51 15,822
2018-05-16 $149.46 $150.35 $148.94 $149.80 $45.30 162,213
2018-05-15 $148.09 $148.72 $148.09 $148.29 $44.85 25,977
2018-05-14 $148.42 $148.58 $148.34 $148.43 $44.89 31,770
2018-05-11 $148.32 $148.74 $148.10 $148.21 $44.82 16,398
2018-05-10 $147.86 $148.45 $147.86 $148.25 $44.83 6,237
2018-05-09 $147.00 $147.77 $147.00 $147.44 $44.59 13,851
2018-05-08 $146.26 $146.53 $146.10 $146.21 $44.22 8,187
2018-05-07 $146.72 $146.72 $146.12 $146.23 $44.22 8,052
2018-05-04 $143.41 $145.88 $143.41 $145.30 $43.94 15,921
2018-05-03 $143.83 $144.07 $142.20 $143.71 $43.46 29,823
2018-05-02 $144.27 $145.28 $144.01 $144.75 $43.78 13,314
2018-05-01 $144.14 $144.67 $142.50 $144.42 $43.68 46,308
2018-04-30 $145.79 $145.79 $144.39 $144.43 $43.68 8,385
2018-04-27 $145.21 $145.81 $144.82 $145.56 $44.02 10,833
2018-04-26 $145.46 $145.91 $145.46 $145.57 $44.02 10,107
2018-04-25 $145.34 $146.39 $144.94 $145.87 $44.11 36,873
2018-04-24 $146.12 $147.40 $145.52 $145.52 $44.01 17,949
2018-04-23 $145.59 $146.11 $145.10 $145.41 $43.98 10,977
2018-04-20 $146.11 $146.11 $145.09 $145.31 $43.94 12,237
2018-04-19 $146.45 $147.03 $146.15 $146.15 $44.20 49,950
2018-04-18 $146.58 $147.98 $146.58 $147.49 $44.60 169,803
2018-04-17 $146.35 $146.99 $146.25 $146.55 $44.32 12,261
2018-04-16 $145.17 $146.31 $144.81 $145.80 $44.09 21,420
2018-04-13 $145.12 $145.21 $144.29 $144.29 $43.64 14,925
2018-04-12 $144.77 $145.09 $144.77 $145.09 $43.88 4,011
2018-04-11 $143.50 $144.62 $143.50 $144.29 $43.64 30,645
2018-04-10 $143.73 $144.50 $143.73 $144.50 $43.70 6,486
2018-04-09 $143.03 $143.28 $141.69 $141.69 $42.85 51,504
2018-04-06 $140.85 $148.29 $140.85 $141.78 $42.88 17,832
2018-04-05 $143.97 $144.89 $143.70 $144.43 $43.68 29,520
2018-04-04 $140.64 $143.37 $140.64 $143.37 $43.36 12,852
2018-04-03 $140.48 $142.27 $140.48 $142.19 $43.00 9,477
2018-04-02 $142.56 $142.56 $138.80 $139.30 $42.13 10,704
2018-03-29 $142.16 $143.44 $142.16 $143.03 $43.26 16,503
2018-03-28 $141.02 $142.02 $140.94 $141.27 $42.72 15,102
2018-03-27 $142.98 $142.98 $141.23 $141.23 $42.71 18,732
2018-03-26 $141.68 $142.25 $140.34 $142.25 $43.02 10,407
2018-03-23 $143.14 $143.14 $140.19 $140.19 $42.40 39,858
2018-03-22 $145.16 $145.63 $142.84 $142.84 $43.20 14,922
2018-03-21 $146.70 $147.65 $146.67 $147.65 $44.48 33,048
2018-03-20 $147.15 $147.15 $145.85 $146.18 $44.03 10,860
2018-03-19 $147.47 $147.53 $145.31 $146.59 $44.16 24,348
2018-03-16 $146.86 $148.50 $146.54 $148.14 $44.62 13,683
2018-03-15 $147.44 $147.44 $146.26 $146.70 $44.19 11,427
2018-03-14 $148.77 $148.77 $147.07 $147.19 $44.34 10,551
2018-03-13 $149.43 $149.48 $148.29 $148.29 $44.67 9,426
2018-03-12 $149.23 $149.50 $148.77 $149.04 $44.90 7,587
2018-03-09 $147.89 $148.69 $147.27 $148.69 $44.79 25,305
2018-03-08 $147.46 $147.46 $146.10 $146.64 $44.17 7,701
2018-03-07 $145.94 $147.29 $145.94 $147.19 $44.34 10,155
2018-03-06 $146.83 $147.21 $145.90 $147.12 $44.32 33,600
2018-03-05 $144.02 $146.06 $144.02 $146.06 $44.00 10,512
2018-03-02 $141.58 $143.89 $141.03 $143.89 $43.34 8,169
2018-03-01 $143.22 $144.19 $142.17 $142.61 $42.96 9,987
2018-02-28 $144.69 $145.32 $143.16 $143.16 $43.12 20,325
2018-02-27 $147.94 $148.91 $145.79 $145.79 $43.92 24,936
2018-02-26 $147.06 $148.13 $147.06 $148.09 $44.61 8,394
2018-02-23 $146.63 $146.66 $146.07 $146.60 $44.16 7,554
2018-02-22 $146.33 $147.55 $145.74 $145.74 $43.90 58,470
2018-02-21 $146.01 $147.82 $146.01 $146.36 $44.09 18,204
2018-02-20 $146.31 $147.31 $145.25 $145.87 $43.94 26,979
2018-02-16 $146.17 $148.00 $146.17 $147.35 $44.39 70,464
2018-02-15 $146.69 $146.69 $145.44 $146.25 $44.06 13,272
2018-02-14 $142.07 $145.59 $142.07 $145.55 $43.84 19,089
2018-02-13 $142.35 $143.11 $142.35 $143.11 $43.11 19,146
2018-02-12 $142.44 $143.55 $141.22 $143.55 $43.24 11,970
2018-02-09 $142.33 $142.33 $138.00 $140.50 $42.32 45,954
2018-02-08 $145.20 $145.31 $140.89 $140.89 $42.44 37,329
2018-02-07 $145.17 $146.31 $145.17 $145.32 $43.78 104,088
2018-02-06 $140.61 $145.65 $140.35 $145.44 $43.81 44,028
2018-02-05 $148.18 $149.22 $144.14 $144.46 $43.52 26,520
2018-02-02 $152.12 $152.12 $149.82 $149.82 $45.13 22,257
2018-02-01 $152.76 $153.42 $152.25 $153.37 $46.20 16,230
2018-01-31 $154.78 $154.81 $152.59 $153.18 $46.14 19,230
2018-01-30 $154.68 $154.69 $153.63 $153.93 $46.37 16,968
2018-01-29 $156.64 $156.64 $155.76 $155.76 $46.92 14,538
2018-01-26 $156.88 $156.88 $156.27 $156.87 $47.25 13,854
2018-01-25 $157.84 $157.84 $155.96 $156.63 $47.18 19,419
2018-01-24 $157.96 $158.15 $156.86 $157.02 $47.30 18,573
2018-01-23 $157.38 $157.70 $156.65 $157.70 $47.50 10,059
2018-01-22 $156.45 $157.29 $156.30 $157.29 $47.38 14,787
2018-01-19 $154.21 $155.97 $154.21 $155.97 $46.98 14,649
2018-01-18 $155.53 $155.53 $154.54 $154.54 $46.55 20,538
2018-01-17 $155.62 $156.01 $155.26 $155.66 $46.89 25,419
2018-01-16 $157.14 $157.30 $154.55 $154.55 $46.56 17,697
2018-01-12 $156.26 $156.56 $156.09 $156.25 $47.07 80,964
2018-01-11 $153.71 $155.98 $153.71 $155.98 $46.99 13,419
2018-01-10 $153.28 $153.85 $153.08 $153.35 $46.19 22,335
2018-01-09 $154.14 $154.14 $153.42 $153.44 $46.22 17,256
2018-01-08 $153.24 $154.17 $152.78 $154.14 $46.43 33,951
2018-01-05 $153.29 $153.36 $152.76 $153.34 $46.19 12,873
2018-01-04 $153.10 $153.36 $152.72 $153.22 $46.15 43,857
2018-01-03 $152.75 $152.83 $152.44 $152.48 $45.93 19,182
2018-01-02 $152.24 $152.70 $151.75 $152.68 $45.99 33,624
2017-12-29 $152.68 $152.69 $152.16 $152.26 $45.87 16,863
2017-12-28 $152.09 $152.44 $151.75 $152.44 $45.92 16,158
2017-12-27 $152.32 $152.52 $151.81 $151.85 $45.74 11,511
2017-12-26 $151.92 $152.49 $151.92 $152.14 $45.83 16,239
2017-12-22 $151.87 $151.93 $151.47 $151.78 $45.72 9,951
2017-12-21 $150.99 $152.23 $150.99 $151.96 $45.78 13,944
2017-12-20 $151.82 $151.82 $150.85 $150.97 $45.48 12,918
2017-12-19 $151.88 $151.88 $150.60 $150.60 $45.37 16,941
2017-12-18 $151.25 $152.42 $151.25 $152.33 $45.65 22,368
2017-12-15 $149.65 $151.11 $149.65 $150.13 $44.99 23,613
2017-12-14 $150.44 $150.54 $148.35 $148.48 $44.49 21,486
2017-12-13 $150.46 $150.94 $150.38 $150.38 $45.06 14,964
2017-12-12 $151.06 $151.14 $150.64 $150.64 $45.14 11,205
2017-12-11 $151.18 $151.18 $150.79 $150.80 $45.19 398,520
2017-12-08 $150.92 $151.11 $150.77 $150.79 $45.18 8,640
2017-12-07 $149.38 $150.69 $149.38 $150.29 $45.03 16,344
2017-12-06 $150.35 $150.35 $149.63 $149.63 $44.84 8,649
2017-12-05 $151.89 $151.89 $150.48 $150.50 $45.10 1,226,232
2017-12-04 $152.51 $153.18 $151.77 $151.81 $45.49 17,034
2017-12-01 $151.32 $151.32 $147.94 $150.71 $45.16 11,202
2017-11-30 $151.45 $151.90 $151.06 $151.33 $45.35 8,280
2017-11-29 $149.66 $150.85 $149.66 $150.85 $45.20 43,299
2017-11-28 $147.05 $149.06 $147.05 $149.04 $44.66 10,053
2017-11-27 $146.91 $147.20 $146.65 $146.93 $44.03 9,990
2017-11-24 $147.55 $147.55 $146.81 $146.96 $44.04 5,559
2017-11-22 $147.20 $147.61 $147.12 $147.27 $44.13 6,387
2017-11-21 $146.50 $147.14 $146.45 $146.83 $44.00 18,540
2017-11-20 $145.47 $146.06 $145.43 $146.06 $43.77 19,149
2017-11-17 $144.40 $145.49 $144.40 $145.23 $43.52 24,657
2017-11-16 $143.57 $144.91 $143.57 $144.53 $43.31 16,998
2017-11-15 $142.57 $143.32 $141.72 $142.96 $42.84 15,978
2017-11-14 $143.40 $143.77 $143.22 $143.51 $43.00 14,622
2017-11-13 $143.79 $144.14 $143.58 $144.10 $43.18 17,946
2017-11-10 $144.71 $144.71 $144.02 $144.27 $43.23 20,448
2017-11-09 $143.83 $145.04 $143.83 $144.47 $43.29 19,587
2017-11-08 $144.18 $144.73 $143.77 $144.57 $43.32 10,986
2017-11-07 $146.33 $146.33 $144.32 $144.47 $43.29 19,434
2017-11-06 $145.59 $146.40 $145.56 $146.35 $43.85 19,821
2017-11-03 $146.20 $146.20 $145.56 $145.64 $43.64 9,246
2017-11-02 $146.18 $146.85 $146.03 $146.43 $43.88 14,646
2017-11-01 $147.45 $147.75 $145.55 $146.03 $43.76 14,016
2017-10-31 $146.26 $146.44 $146.07 $146.39 $43.87 28,044
2017-10-30 $146.76 $147.12 $145.56 $146.03 $43.76 50,244
2017-10-27 $146.82 $147.34 $145.93 $147.22 $44.11 22,509
2017-10-26 $146.69 $146.93 $146.35 $146.86 $44.01 19,155
2017-10-25 $147.04 $147.04 $145.19 $146.25 $43.82 43,938
2017-10-24 $147.17 $147.68 $147.17 $147.21 $44.11 13,725
2017-10-23 $148.31 $148.31 $146.92 $146.92 $44.03 42,732
2017-10-20 $148.32 $148.32 $148.08 $148.08 $44.37 20,106
2017-10-19 $146.86 $147.57 $146.63 $147.57 $44.22 9,063
2017-10-18 $147.51 $147.93 $147.38 $147.67 $44.25 53,352
2017-10-17 $147.63 $147.82 $146.91 $147.11 $44.08 74,226
2017-10-16 $147.96 $148.43 $147.51 $147.59 $44.23 15,453
2017-10-13 $148.15 $148.52 $147.79 $147.79 $44.29 18,696
2017-10-12 $147.59 $147.73 $147.47 $147.55 $44.21 13,053
2017-10-11 $148.02 $148.04 $147.60 $147.95 $44.33 17,310
2017-10-10 $148.09 $148.24 $147.61 $147.93 $44.33 21,510
2017-10-09 $148.13 $148.15 $147.14 $147.27 $44.13 67,104
2017-10-06 $148.06 $148.10 $147.56 $147.66 $44.25 19,545
2017-10-05 $148.21 $148.80 $147.85 $148.40 $44.47 208,629
2017-10-04 $148.28 $148.46 $147.64 $147.86 $44.31 147,177
2017-10-03 $148.09 $148.22 $147.50 $148.22 $44.41 116,853
2017-10-02 $146.70 $148.01 $146.70 $148.01 $44.35 20,286
2017-09-29 $146.79 $147.02 $146.56 $146.63 $43.94 35,415
2017-09-28 $146.68 $146.68 $145.46 $146.66 $43.95 28,119
2017-09-27 $145.19 $146.24 $144.41 $146.23 $43.82 58,179
2017-09-26 $144.12 $144.97 $144.12 $144.66 $43.35 43,866
2017-09-25 $144.79 $144.79 $144.08 $144.72 $43.18 16,107
2017-09-22 $142.90 $144.02 $142.90 $143.90 $42.94 58,398
2017-09-21 $143.56 $143.60 $143.36 $143.44 $42.80 10,455
2017-09-20 $142.85 $143.74 $142.85 $143.69 $42.87 8,220
2017-09-19 $143.15 $143.15 $142.72 $142.94 $42.65 10,980
2017-09-18 $142.92 $142.92 $142.60 $142.75 $42.59 16,551
2017-09-15 $141.31 $141.97 $141.31 $141.97 $42.36 45,120
2017-09-14 $141.57 $141.78 $141.34 $141.43 $42.20 6,594
2017-09-13 $141.63 $141.99 $141.63 $141.85 $42.32 8,577
2017-09-12 $140.60 $141.46 $140.60 $141.27 $42.15 10,539
2017-09-11 $138.92 $140.17 $138.92 $140.03 $41.78 20,931
2017-09-08 $137.35 $138.17 $137.35 $138.10 $41.21 18,231
2017-09-07 $137.96 $137.96 $137.53 $137.70 $41.09 7,296
2017-09-06 $138.65 $138.67 $138.23 $138.67 $41.38 9,375
2017-09-05 $140.14 $140.26 $137.72 $137.90 $41.15 10,737
2017-09-01 $139.40 $140.04 $139.40 $140.00 $41.77 11,880
2017-08-31 $138.72 $139.13 $138.72 $139.13 $41.51 5,685
2017-08-30 $136.98 $137.91 $136.98 $137.88 $41.14 16,914
2017-08-29 $136.30 $137.38 $136.30 $137.37 $40.99 23,451
2017-08-28 $137.69 $137.87 $136.83 $137.07 $40.90 8,784
2017-08-25 $137.06 $137.70 $137.06 $137.44 $41.01 11,517
2017-08-24 $136.58 $136.82 $136.46 $136.47 $40.72 24,810
2017-08-23 $135.84 $136.68 $135.84 $136.37 $40.69 18,810
2017-08-22 $135.88 $136.31 $135.81 $136.31 $40.67 11,991
2017-08-21 $135.26 $135.35 $134.88 $134.95 $40.27 40,623
2017-08-18 $135.16 $135.93 $134.66 $135.54 $40.44 14,493
2017-08-17 $137.22 $137.77 $135.77 $135.77 $40.51 15,672
2017-08-16 $138.63 $138.63 $137.75 $137.75 $41.10 28,167
2017-08-15 $138.31 $138.35 $137.96 $138.00 $41.18 12,528
2017-08-14 $137.98 $139.00 $137.98 $138.90 $41.44 25,311
2017-08-11 $137.16 $137.48 $136.92 $137.34 $40.98 54,585
2017-08-10 $139.18 $139.18 $137.83 $137.83 $41.12 14,436
2017-08-09 $140.36 $140.36 $139.52 $139.82 $41.72 10,593
2017-08-08 $141.05 $142.34 $140.72 $141.27 $42.15 17,919
2017-08-07 $141.02 $141.77 $141.02 $141.58 $42.24 5,829
2017-08-04 $141.00 $141.61 $141.00 $141.33 $42.17 6,531
2017-08-03 $141.13 $141.18 $140.38 $140.52 $41.93 14,442
2017-08-02 $142.46 $142.46 $140.90 $141.38 $42.18 16,224
2017-08-01 $142.62 $142.62 $141.86 $142.40 $42.49 10,104
2017-07-31 $142.41 $142.41 $141.64 $142.24 $42.44 13,749
2017-07-28 $142.93 $142.93 $142.09 $142.33 $42.47 8,331
2017-07-27 $142.82 $143.51 $142.43 $142.81 $42.61 9,750
2017-07-26 $144.99 $144.99 $143.25 $143.25 $42.74 32,580
2017-07-25 $143.60 $144.87 $143.60 $144.54 $43.13 8,286
2017-07-24 $142.40 $142.70 $142.30 $142.62 $42.55 19,419
2017-07-21 $142.99 $142.99 $142.67 $142.71 $42.58 7,407
2017-07-20 $143.83 $143.87 $143.10 $143.56 $42.84 15,948
2017-07-19 $142.61 $143.41 $142.61 $143.41 $42.79 8,208
2017-07-18 $142.25 $142.25 $141.49 $141.80 $42.31 17,724
2017-07-17 $141.78 $142.64 $141.78 $142.25 $42.44 13,419
2017-07-14 $141.30 $142.28 $141.30 $142.28 $42.45 8,880
2017-07-13 $140.91 $141.25 $140.77 $141.25 $42.15 7,260
2017-07-12 $140.74 $141.69 $140.72 $140.99 $42.07 14,925
2017-07-11 $139.97 $140.00 $139.60 $139.98 $41.77 6,348
2017-07-10 $139.52 $140.34 $139.52 $140.00 $41.77 9,159
2017-07-07 $139.22 $140.11 $138.73 $140.04 $41.78 92,157
2017-07-06 $140.24 $140.44 $138.98 $138.98 $41.47 20,070
2017-07-05 $142.23 $142.23 $140.24 $140.87 $42.03 12,546
2017-07-03 $140.94 $142.65 $140.94 $142.65 $42.56 7,416
2017-06-30 $141.40 $141.40 $140.46 $140.94 $42.05 14,424
2017-06-29 $141.05 $141.05 $139.86 $140.73 $41.99 6,729
2017-06-28 $140.82 $141.42 $140.76 $140.93 $42.05 10,974
2017-06-27 $139.53 $140.41 $139.08 $139.08 $41.50 17,931
2017-06-26 $140.11 $140.35 $139.43 $140.30 $41.65 10,557
2017-06-23 $139.11 $139.47 $138.84 $139.42 $41.39 28,944
2017-06-22 $138.09 $138.89 $138.00 $138.82 $41.21 63,630
2017-06-21 $139.72 $139.72 $138.05 $138.10 $40.99 10,341
2017-06-20 $140.37 $140.37 $139.54 $139.58 $41.43 31,101
2017-06-19 $141.05 $141.61 $140.87 $141.16 $41.90 21,870
2017-06-16 $140.40 $140.85 $140.12 $140.85 $41.81 18,546
2017-06-15 $140.76 $141.67 $140.76 $141.44 $41.99 163,107
2017-06-14 $142.50 $142.50 $141.34 $141.72 $42.07 27,882
2017-06-13 $143.05 $143.14 $142.92 $143.14 $42.49 5,973
2017-06-12 $143.18 $143.18 $142.24 $142.32 $42.25 11,112
2017-06-09 $142.23 $142.63 $141.68 $142.09 $42.18 38,484
2017-06-08 $138.90 $140.56 $138.90 $140.43 $41.69 86,793
2017-06-07 $139.62 $139.72 $138.38 $138.73 $41.18 13,731
2017-06-06 $138.70 $139.80 $138.37 $139.22 $41.33 14,262
2017-06-05 $140.09 $140.17 $139.57 $139.65 $41.45 27,654
2017-06-02 $139.93 $141.05 $139.93 $140.09 $41.59 30,690
2017-06-01 $138.64 $139.96 $138.64 $139.96 $41.55 15,564
2017-05-31 $138.08 $138.08 $136.20 $137.54 $40.83 18,096
2017-05-30 $138.51 $138.51 $137.58 $137.76 $40.89 15,525
2017-05-26 $138.26 $138.68 $137.96 $138.68 $41.17 87,720
2017-05-25 $140.10 $140.33 $138.40 $138.84 $41.21 571,281
2017-05-24 $138.89 $139.65 $138.88 $139.52 $41.42 12,759
2017-05-23 $138.93 $139.59 $138.74 $139.56 $41.43 11,388
2017-05-22 $138.31 $139.20 $138.31 $138.97 $41.25 23,979
2017-05-19 $137.27 $138.87 $137.27 $138.77 $41.19 9,456
2017-05-18 $136.36 $137.23 $135.83 $136.81 $40.61 13,446
2017-05-17 $138.40 $138.40 $136.78 $136.89 $40.64 14,943
2017-05-16 $140.20 $140.36 $139.71 $140.18 $41.61 31,353
2017-05-15 $139.46 $141.28 $139.46 $140.40 $41.68 22,383
2017-05-12 $140.61 $140.61 $139.26 $139.26 $41.34 20,016
2017-05-11 $141.04 $141.04 $139.89 $140.62 $41.74 25,716
2017-05-10 $141.16 $142.03 $141.16 $141.99 $42.15 15,324
2017-05-09 $142.06 $142.06 $141.29 $141.49 $42.00 16,227
2017-05-08 $142.35 $142.59 $141.59 $142.13 $42.19 23,367
2017-05-05 $141.94 $142.44 $141.60 $142.44 $42.28 8,958
2017-05-04 $141.40 $141.54 $140.64 $141.41 $41.98 10,299
2017-05-03 $142.49 $142.49 $141.76 $142.32 $42.25 22,842
2017-05-02 $144.01 $144.01 $142.76 $143.05 $42.46 17,649
2017-05-01 $143.82 $144.41 $143.21 $144.04 $42.76 28,269
2017-04-28 $145.24 $145.24 $143.63 $143.63 $42.64 18,783
2017-04-27 $146.99 $146.99 $145.50 $145.91 $43.31 14,061
2017-04-26 $146.35 $147.69 $146.35 $146.77 $43.57 16,092
2017-04-25 $146.13 $147.00 $146.13 $146.40 $43.46 36,972
2017-04-24 $145.12 $145.51 $145.07 $145.37 $43.15 23,196
2017-04-21 $143.51 $143.93 $143.22 $143.93 $42.73 10,839
2017-04-20 $142.84 $143.88 $142.71 $143.85 $42.70 87,690
2017-04-19 $143.18 $143.50 $142.24 $142.24 $42.22 14,364
2017-04-18 $141.58 $142.49 $141.23 $142.35 $42.26 26,304
2017-04-17 $140.65 $142.29 $140.65 $142.29 $42.24 34,572
2017-04-13 $142.14 $142.14 $140.56 $140.56 $41.73 12,561
2017-04-12 $144.74 $144.74 $142.52 $142.52 $42.31 31,545
2017-04-11 $143.63 $144.41 $143.22 $144.41 $42.87 40,380
2017-04-10 $142.49 $144.37 $142.49 $143.74 $42.67 10,983
2017-04-07 $142.74 $143.37 $142.74 $142.99 $42.45 8,658
2017-04-06 $141.18 $143.19 $141.18 $143.19 $42.51 22,983
2017-04-05 $143.31 $144.50 $141.56 $141.56 $42.02 17,613
2017-04-04 $142.14 $143.05 $142.14 $142.61 $42.33 23,475
2017-04-03 $144.60 $144.60 $142.12 $142.73 $42.37 79,323
2017-03-31 $143.70 $144.56 $143.70 $144.19 $42.80 25,137
2017-03-30 $142.85 $143.92 $142.85 $143.82 $42.69 16,842
2017-03-29 $141.65 $142.77 $141.65 $142.58 $42.32 20,820
2017-03-28 $140.19 $141.83 $140.03 $141.79 $42.09 17,073
2017-03-27 $138.52 $140.18 $138.23 $140.18 $41.61 94,773
2017-03-24 $141.14 $141.44 $139.83 $140.34 $41.66 32,814
2017-03-23 $140.31 $142.46 $140.31 $141.42 $41.83 21,477
2017-03-22 $140.64 $141.33 $140.03 $140.91 $41.67 118,467
2017-03-21 $145.29 $145.29 $141.17 $141.17 $41.75 26,523
2017-03-20 $144.68 $144.97 $144.18 $144.61 $42.77 14,598
2017-03-17 $145.61 $145.74 $145.22 $145.63 $43.07 10,647
2017-03-16 $145.86 $146.20 $145.17 $145.29 $42.97 25,944
2017-03-15 $143.79 $145.49 $143.72 $145.33 $42.98 215,970
2017-03-14 $142.94 $142.98 $141.68 $142.98 $42.29 16,731
2017-03-13 $143.09 $144.15 $143.09 $143.48 $42.43 26,265
2017-03-10 $143.67 $143.67 $142.39 $143.25 $42.37 22,185
2017-03-09 $143.63 $143.95 $142.11 $142.81 $42.24 77,751
2017-03-08 $145.00 $145.00 $143.41 $143.41 $42.41 19,575
2017-03-07 $145.79 $145.79 $144.76 $144.76 $42.81 18,201
2017-03-06 $146.23 $146.29 $145.43 $146.05 $43.19 22,638
2017-03-03 $147.35 $147.35 $146.55 $147.23 $43.54 27,999
2017-03-02 $148.93 $148.93 $147.11 $147.11 $43.51 18,981
2017-03-01 $148.62 $149.77 $148.62 $149.38 $44.18 28,410
2017-02-28 $147.84 $148.15 $146.67 $146.78 $43.41 22,887
2017-02-27 $147.08 $148.42 $147.08 $148.42 $43.90 31,662
2017-02-24 $146.84 $147.34 $146.55 $147.34 $43.58 19,119
2017-02-23 $149.52 $149.52 $146.66 $147.33 $43.57 16,095
2017-02-22 $148.65 $148.65 $147.89 $148.24 $43.84 41,436
2017-02-21 $148.50 $149.17 $148.43 $149.15 $44.11 56,661
2017-02-17 $147.61 $147.61 $147.01 $147.57 $43.64 17,415
2017-02-16 $148.45 $148.48 $147.51 $148.06 $43.79 57,897
2017-02-15 $148.42 $148.80 $147.83 $148.72 $43.98 58,959
2017-02-14 $147.98 $148.66 $147.37 $148.48 $43.91 24,111
2017-02-13 $147.79 $148.45 $147.79 $147.97 $43.76 64,452
2017-02-10 $146.92 $147.44 $146.81 $147.24 $43.55 14,901
2017-02-09 $144.27 $146.28 $144.27 $146.13 $43.22 25,005
2017-02-08 $143.92 $144.21 $143.10 $144.05 $42.60 23,877
2017-02-07 $145.15 $145.43 $143.74 $144.18 $42.64 41,286
2017-02-06 $145.88 $146.07 $144.68 $144.88 $42.85 25,278
2017-02-03 $144.93 $146.14 $144.87 $146.03 $43.19 68,646
2017-02-02 $143.94 $144.55 $143.72 $143.99 $42.59 26,715
2017-02-01 $145.60 $145.93 $143.62 $144.17 $42.64 38,232
2017-01-31 $143.39 $144.64 $143.21 $144.61 $42.77 23,241
2017-01-30 $144.33 $144.33 $142.40 $143.50 $42.44 23,169
2017-01-27 $146.71 $146.71 $145.26 $145.34 $42.98 66,429
2017-01-26 $147.33 $147.33 $146.34 $146.43 $43.31 18,768
2017-01-25 $146.73 $147.12 $146.50 $147.00 $43.48 69,735
2017-01-24 $143.71 $146.01 $143.71 $145.56 $43.05 33,579
2017-01-23 $143.66 $143.66 $142.30 $143.10 $42.32 24,876
2017-01-20 $144.02 $144.09 $143.49 $143.80 $42.53 21,003
2017-01-19 $145.04 $145.04 $142.42 $143.00 $42.29 26,097
2017-01-18 $143.67 $144.17 $143.60 $144.17 $42.64 30,846
2017-01-17 $144.34 $144.44 $143.31 $143.39 $42.41 44,133
2017-01-13 $144.58 $145.45 $144.46 $144.66 $42.78 65,112
2017-01-12 $145.56 $145.56 $142.70 $144.20 $42.65 48,795
2017-01-11 $144.52 $145.65 $144.52 $145.36 $42.99 26,010
2017-01-10 $143.91 $144.99 $143.37 $144.70 $42.80 76,677
2017-01-09 $145.01 $145.01 $143.36 $143.44 $42.42 37,806
2017-01-06 $146.04 $146.11 $145.27 $145.27 $42.96 761,643
2017-01-05 $146.91 $146.91 $144.90 $145.56 $43.05 29,883
2017-01-04 $144.78 $147.14 $144.78 $147.14 $43.52 47,121
2017-01-03 $144.12 $145.37 $143.45 $144.28 $42.67 48,621
2016-12-30 $143.90 $143.90 $142.48 $142.80 $42.23 17,478
2016-12-29 $142.88 $144.07 $142.83 $143.34 $42.39 15,765
2016-12-28 $145.11 $145.11 $142.84 $143.00 $42.29 29,331
2016-12-27 $144.51 $145.16 $144.50 $144.83 $42.83 21,288
2016-12-23 $143.71 $144.40 $143.71 $144.28 $42.67 27,267
2016-12-22 $144.97 $144.97 $143.55 $143.90 $42.56 29,301
2016-12-21 $145.87 $145.87 $145.19 $145.19 $42.94 30,747
2016-12-20 $146.64 $147.05 $146.45 $147.03 $43.09 29,256
2016-12-19 $144.63 $145.64 $144.63 $145.64 $42.68 30,591
2016-12-16 $145.27 $148.10 $144.39 $144.50 $42.34 32,163
2016-12-15 $144.14 $145.45 $144.14 $144.79 $42.43 20,334
2016-12-14 $146.12 $146.12 $143.88 $144.02 $42.20 22,668
2016-12-13 $146.71 $147.26 $145.59 $146.43 $42.91 49,707
2016-12-12 $148.07 $148.07 $146.24 $146.32 $42.88 28,644
2016-12-09 $147.82 $148.22 $147.44 $147.80 $43.31 23,163
2016-12-08 $145.88 $148.08 $145.88 $147.85 $43.33 41,751
2016-12-07 $144.45 $146.14 $144.27 $145.89 $42.75 32,784
2016-12-06 $143.26 $144.51 $142.90 $144.42 $42.32 20,898
2016-12-05 $141.90 $142.86 $141.90 $142.86 $41.86 29,547
2016-12-02 $140.43 $141.42 $140.39 $140.87 $41.28 13,383
2016-12-01 $142.13 $142.13 $140.52 $140.85 $41.27 17,853
2016-11-30 $141.26 $141.44 $140.93 $141.08 $41.34 31,449
2016-11-29 $140.10 $140.36 $139.61 $139.61 $40.91 24,852
2016-11-28 $140.60 $141.01 $139.53 $139.70 $40.94 81,696
2016-11-25 $141.01 $141.01 $140.75 $140.96 $41.31 5,040
2016-11-23 $140.10 $140.78 $139.77 $140.78 $41.25 22,575
2016-11-22 $139.50 $140.15 $139.00 $140.13 $41.06 67,167
2016-11-21 $138.00 $138.67 $137.94 $138.63 $40.62 34,770
2016-11-18 $137.27 $137.48 $136.96 $137.41 $40.27 35,520
2016-11-17 $136.76 $137.38 $136.57 $136.86 $40.11 135,297
2016-11-16 $136.17 $136.42 $135.84 $136.21 $39.91 234,552
2016-11-15 $135.68 $136.46 $135.50 $136.41 $39.97 12,117
2016-11-14 $134.63 $135.58 $134.63 $135.31 $39.65 17,736
2016-11-11 $132.73 $133.14 $131.30 $133.14 $39.02 21,951
2016-11-10 $130.44 $131.77 $130.09 $131.24 $38.46 27,063
2016-11-09 $125.00 $129.96 $125.00 $129.49 $37.95 12,489
2016-11-08 $125.76 $126.72 $125.76 $126.07 $36.94 10,320
2016-11-07 $125.43 $126.08 $125.43 $125.94 $36.91 27,450
2016-11-04 $122.64 $124.09 $122.64 $123.29 $36.13 8,940
2016-11-03 $123.07 $123.59 $122.86 $123.02 $36.05 24,756
2016-11-02 $123.52 $123.89 $122.92 $123.01 $36.05 21,732
2016-11-01 $125.76 $126.09 $124.16 $124.16 $36.38 8,427
2016-10-31 $125.67 $125.77 $125.45 $125.64 $36.82 63,384
2016-10-28 $125.70 $126.34 $125.33 $125.51 $36.78 21,960
2016-10-27 $127.37 $127.37 $126.03 $126.06 $36.94 5,358
2016-10-26 $127.53 $127.76 $127.53 $127.71 $37.42 6,495
2016-10-25 $128.26 $128.38 $127.37 $127.60 $37.39 22,242
2016-10-24 $128.78 $129.27 $128.25 $128.45 $37.64 9,102
2016-10-21 $127.75 $128.11 $127.75 $127.95 $37.49 5,199
2016-10-20 $127.90 $128.46 $127.90 $128.25 $37.58 6,171
2016-10-19 $127.68 $128.93 $127.68 $128.86 $37.76 13,587
2016-10-18 $127.42 $127.94 $127.20 $127.58 $37.38 18,468
2016-10-17 $126.62 $127.10 $126.62 $126.85 $37.17 8,955
2016-10-14 $127.26 $128.00 $126.75 $127.09 $37.24 11,583
2016-10-13 $126.80 $127.21 $125.79 $126.81 $37.16 12,855
2016-10-12 $127.38 $128.17 $127.38 $127.79 $37.45 5,382
2016-10-11 $128.81 $128.99 $126.98 $127.20 $37.27 15,882
2016-10-10 $129.88 $130.20 $129.64 $129.64 $37.99 6,294
2016-10-07 $129.08 $129.13 $128.08 $128.69 $37.71 26,826
2016-10-06 $128.83 $129.69 $128.75 $129.59 $37.97 12,912
2016-10-05 $129.04 $129.86 $129.04 $129.40 $37.92 16,245
2016-10-04 $128.90 $129.17 $127.95 $127.95 $37.49 14,070
2016-10-03 $129.13 $129.40 $128.76 $129.10 $37.83 90,024
2016-09-30 $129.64 $130.49 $129.15 $130.49 $38.24 13,551
2016-09-29 $129.33 $130.01 $128.66 $128.97 $37.79 13,926
2016-09-28 $128.04 $129.55 $127.31 $129.55 $37.96 50,637
2016-09-27 $127.36 $127.74 $127.24 $127.47 $37.35 12,672
2016-09-26 $128.04 $128.04 $127.69 $127.69 $37.42 12,381
2016-09-23 $130.24 $130.50 $129.49 $129.49 $37.69 13,260
2016-09-22 $129.06 $130.54 $129.06 $130.53 $37.99 18,207
2016-09-21 $127.85 $128.37 $127.20 $128.37 $37.36 10,779
2016-09-20 $127.54 $127.54 $126.69 $126.85 $36.92 27,909
2016-09-19 $128.03 $128.03 $127.16 $127.31 $37.05 7,161
2016-09-16 $125.67 $126.33 $125.67 $126.27 $36.75 9,954
2016-09-15 $125.05 $126.73 $125.05 $126.62 $36.85 8,628
2016-09-14 $125.00 $125.53 $125.00 $125.53 $36.54 4,131
2016-09-13 $126.62 $126.62 $125.14 $125.86 $36.63 11,616
2016-09-12 $126.69 $128.45 $126.69 $128.38 $37.37 7,710
2016-09-09 $131.48 $131.48 $127.14 $127.14 $37.00 17,136
2016-09-08 $131.06 $131.53 $131.06 $131.28 $38.21 5,682
2016-09-07 $130.49 $131.27 $130.49 $131.27 $38.21 16,617
2016-09-06 $130.59 $130.59 $129.91 $130.37 $37.94 13,326
2016-09-02 $129.40 $130.60 $129.40 $130.46 $37.97 6,528
2016-09-01 $129.10 $129.25 $128.52 $129.09 $37.57 12,366
2016-08-31 $130.02 $130.11 $128.94 $129.39 $37.66 15,081
2016-08-30 $129.83 $130.44 $129.52 $129.96 $37.83 14,196
2016-08-29 $128.98 $130.18 $128.98 $130.02 $37.84 6,039
2016-08-26 $130.54 $130.69 $128.46 $129.11 $37.58 13,137
2016-08-25 $128.64 $129.69 $128.64 $129.44 $37.67 18,834
2016-08-24 $129.86 $130.05 $129.18 $129.32 $37.64 53,247
2016-08-23 $130.14 $130.84 $130.14 $130.63 $38.02 196,806
2016-08-22 $129.10 $129.51 $128.96 $129.51 $37.69 6,534
2016-08-19 $129.44 $129.80 $129.24 $129.68 $37.74 8,826
2016-08-18 $127.98 $129.81 $127.98 $129.81 $37.78 29,208
2016-08-17 $128.30 $128.66 $127.59 $128.63 $37.44 25,698
2016-08-16 $128.80 $129.01 $128.67 $128.70 $37.46 12,582
2016-08-15 $128.67 $130.00 $128.67 $129.67 $37.74 60,762
2016-08-12 $128.18 $128.20 $127.74 $128.14 $37.30 30,492
2016-08-11 $128.38 $128.56 $128.15 $128.27 $37.33 21,114
2016-08-10 $128.27 $128.27 $127.42 $127.58 $37.13 8,922
2016-08-09 $128.87 $128.87 $128.19 $128.33 $37.35 13,992
2016-08-08 $128.00 $128.85 $128.00 $128.53 $37.41 10,857
2016-08-05 $127.68 $128.52 $127.68 $128.33 $37.35 22,227
2016-08-04 $126.12 $126.73 $126.04 $126.34 $36.77 10,773
2016-08-03 $124.96 $126.32 $124.96 $126.24 $36.74 21,048
2016-08-02 $125.24 $125.24 $124.47 $124.86 $36.34 13,212
2016-08-01 $127.49 $127.49 $126.05 $126.05 $36.69 11,439
2016-07-29 $126.25 $127.42 $126.13 $127.38 $37.07 47,526
2016-07-28 $126.85 $126.98 $126.35 $126.90 $36.93 23,796
2016-07-27 $127.77 $127.82 $126.38 $126.84 $36.92 15,600
2016-07-26 $126.68 $127.29 $126.52 $127.29 $37.05 12,564
2016-07-25 $126.35 $126.58 $126.34 $126.46 $36.81 17,580
2016-07-22 $125.86 $126.91 $125.79 $126.81 $36.91 26,766
2016-07-21 $126.90 $127.36 $126.04 $126.12 $36.71 14,568
2016-07-20 $125.95 $126.82 $125.95 $126.61 $36.85 37,971
2016-07-19 $126.24 $126.40 $125.53 $125.97 $36.66 14,181
2016-07-18 $126.52 $126.69 $126.01 $126.69 $36.87 12,396
2016-07-15 $126.24 $127.21 $126.00 $126.31 $36.76 79,731
2016-07-14 $126.74 $126.79 $126.10 $126.14 $36.71 19,083
2016-07-13 $126.63 $126.82 $125.41 $125.75 $36.60 24,357
2016-07-12 $125.32 $126.49 $125.32 $126.14 $36.71 34,584
2016-07-11 $123.83 $124.10 $123.66 $124.09 $36.12 59,892
2016-07-08 $120.94 $123.01 $120.94 $123.01 $35.80 39,747
2016-07-07 $121.16 $121.57 $119.68 $120.11 $34.96 91,407
2016-07-06 $119.01 $120.31 $119.01 $120.25 $35.00 26,340
2016-07-05 $122.24 $122.24 $119.08 $119.77 $34.86 69,438
2016-07-01 $121.96 $122.76 $121.46 $122.36 $35.61 39,390
2016-06-30 $119.25 $121.21 $119.25 $121.15 $35.26 42,915
2016-06-29 $118.71 $119.82 $118.71 $119.60 $34.81 168,591
2016-06-28 $116.83 $117.67 $116.35 $117.26 $34.13 65,520
2016-06-27 $118.43 $118.43 $115.00 $115.27 $33.55 66,033
2016-06-24 $120.65 $121.88 $119.57 $120.09 $34.95 28,593
2016-06-23 $124.66 $125.29 $124.57 $125.29 $36.47 15,489
2016-06-22 $123.55 $123.90 $123.02 $123.04 $35.81 12,801
2016-06-21 $123.57 $123.86 $122.71 $123.63 $35.98 19,443
2016-06-20 $125.75 $125.75 $124.63 $124.63 $36.08 21,156
2016-06-17 $122.73 $123.61 $122.67 $123.24 $35.67 12,456
2016-06-16 $121.70 $122.39 $120.93 $122.39 $35.43 15,888
2016-06-15 $122.64 $123.74 $122.64 $122.73 $35.52 24,717
2016-06-14 $122.73 $123.30 $122.13 $122.61 $35.49 13,446
2016-06-13 $124.43 $124.97 $123.15 $123.22 $35.67 19,449
2016-06-10 $125.04 $125.53 $124.69 $124.77 $36.12 10,680
2016-06-09 $126.36 $126.64 $126.16 $126.57 $36.64 25,512
2016-06-08 $126.81 $127.36 $126.59 $127.25 $36.83 22,206
2016-06-07 $126.28 $126.82 $126.06 $126.37 $36.58 75,738
2016-06-06 $124.30 $125.89 $124.30 $125.75 $36.40 24,225
2016-06-03 $124.11 $124.13 $123.07 $123.77 $35.83 24,894
2016-06-02 $123.02 $124.32 $122.98 $124.32 $35.98 20,994
2016-06-01 $122.14 $123.67 $122.00 $123.60 $35.78 23,109
2016-05-31 $123.54 $123.56 $122.63 $123.18 $35.65 47,961
2016-05-27 $122.27 $122.64 $122.27 $122.27 $35.39 7,023
2016-05-26 $122.40 $122.40 $122.03 $122.14 $35.35 10,374
2016-05-25 $121.19 $122.20 $121.19 $122.08 $35.34 10,743
2016-05-24 $119.11 $121.08 $119.11 $120.99 $35.02 64,548
2016-05-23 $119.09 $119.43 $118.85 $118.85 $34.40 25,515
2016-05-20 $117.65 $119.28 $117.65 $119.28 $34.52 7,971
2016-05-19 $117.96 $118.18 $117.24 $117.72 $34.07 7,953
2016-05-18 $117.95 $119.51 $117.93 $118.24 $34.23 19,947
2016-05-17 $119.88 $120.48 $118.12 $118.57 $34.32 36,429
2016-05-16 $118.82 $120.19 $118.82 $119.94 $34.72 15,726
2016-05-13 $119.98 $119.98 $118.42 $118.65 $34.34 14,598
2016-05-12 $120.87 $120.87 $119.47 $119.97 $34.73 17,160
2016-05-11 $121.47 $121.47 $120.50 $120.61 $34.91 8,169
2016-05-10 $120.74 $121.56 $120.40 $121.44 $35.15 10,212
2016-05-09 $120.27 $120.51 $120.00 $120.51 $34.88 5,727
2016-05-06 $120.10 $120.33 $120.10 $120.21 $34.80 7,632
2016-05-05 $121.01 $121.01 $119.91 $120.02 $34.74 11,856
2016-05-04 $120.66 $121.45 $120.07 $120.44 $34.86 7,263
2016-05-03 $121.71 $121.71 $120.31 $121.04 $35.03 8,745
2016-05-02 $122.29 $123.07 $121.86 $122.97 $35.59 56,154
2016-04-29 $122.59 $123.01 $121.29 $122.29 $35.40 34,932
2016-04-28 $123.31 $123.99 $122.59 $122.59 $35.48 7,179
2016-04-27 $123.56 $124.22 $122.99 $124.00 $35.89 30,327
2016-04-26 $121.89 $123.26 $121.89 $123.16 $35.65 12,903
2016-04-25 $122.48 $122.48 $121.29 $121.61 $35.20 12,831
2016-04-22 $121.40 $122.87 $121.40 $122.70 $35.52 40,656
2016-04-21 $122.96 $122.96 $121.21 $121.30 $35.11 19,872
2016-04-20 $122.19 $123.27 $122.19 $122.98 $35.60 45,333
2016-04-19 $121.59 $122.70 $121.59 $122.33 $35.41 14,946
2016-04-18 $119.85 $121.72 $119.85 $121.56 $35.19 17,835
2016-04-15 $121.11 $121.11 $120.55 $120.76 $34.95 11,325
2016-04-14 $120.49 $120.81 $120.37 $120.55 $34.89 13,959
2016-04-13 $119.06 $120.80 $119.06 $120.80 $34.96 13,758
2016-04-12 $116.97 $119.00 $116.97 $118.59 $34.33 26,970
2016-04-11 $117.33 $117.98 $116.90 $116.97 $33.86 44,520
2016-04-08 $117.22 $117.61 $116.39 $116.39 $33.69 33,048
2016-04-07 $116.88 $116.88 $115.30 $115.54 $33.44 16,086
2016-04-06 $116.50 $117.39 $116.14 $117.39 $33.98 22,068
2016-04-05 $116.56 $117.44 $116.31 $116.31 $33.67 17,388
2016-04-04 $119.11 $119.11 $117.81 $117.85 $34.11 21,642
2016-04-01 $118.00 $119.15 $117.70 $119.12 $34.48 93,237
2016-03-31 $119.26 $119.43 $119.07 $119.25 $34.52 10,209
2016-03-30 $120.03 $120.03 $118.66 $118.93 $34.42 23,691
2016-03-29 $116.00 $118.90 $115.87 $118.90 $34.42 14,088
2016-03-28 $116.70 $117.07 $116.00 $116.69 $33.78 26,298
2016-03-24 $115.43 $116.53 $114.85 $116.48 $33.72 20,565
2016-03-23 $117.79 $117.79 $116.06 $116.06 $33.59 15,489
2016-03-22 $118.13 $119.23 $118.13 $118.82 $34.20 15,510
2016-03-21 $118.90 $119.56 $118.46 $119.04 $34.26 12,984
2016-03-18 $118.69 $120.00 $118.69 $119.20 $34.31 23,520
2016-03-17 $116.17 $118.86 $116.17 $118.82 $34.20 10,728
2016-03-16 $115.98 $116.84 $115.42 $116.65 $33.58 25,194
2016-03-15 $114.94 $115.24 $114.94 $115.24 $33.17 4,656
2016-03-14 $116.31 $116.87 $115.89 $116.57 $33.55 20,553
2016-03-11 $115.94 $117.08 $115.87 $117.08 $33.70 9,984
2016-03-10 $115.08 $115.08 $113.11 $114.33 $32.91 12,795
2016-03-09 $114.52 $114.74 $114.37 $114.61 $32.99 10,065
2016-03-08 $116.45 $116.45 $114.16 $114.17 $32.86 13,986
2016-03-07 $114.74 $117.06 $114.74 $117.01 $33.68 27,036
2016-03-04 $116.65 $116.65 $115.11 $115.55 $33.26 20,943
2016-03-03 $113.19 $114.27 $113.19 $114.27 $32.89 9,330
2016-03-02 $111.38 $111.95 $111.09 $111.79 $32.18 16,311
2016-03-01 $109.47 $110.61 $109.47 $110.61 $31.84 28,242
2016-02-29 $108.39 $109.59 $108.39 $108.63 $31.27 9,027
2016-02-26 $108.40 $108.87 $108.34 $108.42 $31.21 8,952
2016-02-25 $106.91 $107.47 $106.37 $107.39 $30.91 11,589
2016-02-24 $104.90 $106.51 $104.35 $106.48 $30.65 14,712
2016-02-23 $106.38 $106.50 $105.68 $105.68 $30.42 11,889
2016-02-22 $105.58 $106.82 $105.58 $106.67 $30.70 38,187
2016-02-19 $104.84 $104.90 $104.34 $104.90 $30.19 37,041
2016-02-18 $105.55 $105.55 $104.83 $105.29 $30.31 13,218
2016-02-17 $104.38 $105.89 $104.38 $105.63 $30.40 12,672
2016-02-16 $102.36 $103.64 $102.05 $103.50 $29.79 15,534
2016-02-12 $100.44 $101.71 $100.44 $101.65 $29.26 20,508
2016-02-11 $100.15 $100.15 $98.58 $99.53 $28.65 21,924
2016-02-10 $102.26 $103.08 $101.13 $101.13 $29.11 32,835
2016-02-09 $101.27 $102.18 $100.83 $101.71 $29.28 44,247
2016-02-08 $102.13 $102.40 $100.96 $102.40 $29.47 27,630
2016-02-05 $105.38 $105.43 $104.24 $104.24 $30.00 19,959
2016-02-04 $104.80 $107.05 $104.80 $105.94 $30.49 33,210
2016-02-03 $104.64 $104.85 $102.15 $104.79 $30.16 28,332
2016-02-02 $102.15 $104.81 $102.15 $103.71 $29.85 47,877
2016-02-01 $105.97 $106.48 $105.26 $106.48 $30.65 36,186
2016-01-29 $103.99 $105.82 $103.99 $105.82 $30.46 14,028
2016-01-28 $102.93 $103.83 $102.93 $103.05 $29.66 43,923
2016-01-27 $102.47 $104.01 $102.47 $102.56 $29.52 19,905
2016-01-26 $101.35 $103.06 $100.88 $103.02 $29.65 23,652
2016-01-25 $101.85 $102.22 $99.87 $100.03 $28.79 79,893
2016-01-22 $102.50 $103.23 $101.71 $102.83 $29.60 149,580
2016-01-21 $100.12 $101.96 $100.05 $100.79 $29.01 63,039
2016-01-20 $99.62 $101.14 $96.75 $100.38 $28.89 73,482
2016-01-19 $103.41 $103.41 $100.30 $101.08 $29.09 29,676
2016-01-15 $101.70 $102.46 $100.37 $102.35 $29.46 60,501
2016-01-14 $103.41 $105.24 $102.60 $104.57 $30.10 55,488
2016-01-13 $106.52 $106.53 $103.25 $103.29 $29.73 30,258
2016-01-12 $107.74 $107.74 $105.02 $105.08 $30.25 12,798
2016-01-11 $106.51 $106.83 $105.74 $106.59 $30.68 42,669
2016-01-08 $108.43 $108.43 $106.46 $106.47 $30.65 39,237
2016-01-07 $109.34 $109.97 $107.80 $108.40 $31.20 37,353
2016-01-06 $111.44 $111.88 $110.96 $111.32 $32.04 27,537
2016-01-05 $113.69 $113.69 $112.44 $113.25 $32.60 26,277
2016-01-04 $113.02 $113.38 $112.12 $113.38 $32.63 60,963
2015-12-31 $115.49 $115.90 $114.77 $114.77 $33.03 32,052
2015-12-30 $116.85 $116.94 $115.78 $115.96 $33.38 37,134
2015-12-29 $116.33 $117.00 $115.88 $116.73 $33.60 23,643
2015-12-28 $116.23 $116.23 $115.23 $115.76 $33.32 21,210
2015-12-24 $116.81 $117.11 $116.71 $117.11 $33.71 36,711
2015-12-23 $116.00 $117.59 $116.00 $117.53 $33.58 35,034
2015-12-22 $113.94 $115.58 $113.94 $115.48 $33.00 28,506
2015-12-21 $113.61 $113.97 $112.79 $113.46 $32.42 34,653
2015-12-18 $114.31 $114.31 $112.98 $113.31 $32.38 27,201
2015-12-17 $116.47 $116.49 $114.85 $114.95 $32.84 30,576
2015-12-16 $115.70 $116.24 $114.57 $116.22 $33.21 28,440
2015-12-15 $113.86 $114.85 $113.86 $114.55 $32.73 28,110
2015-12-14 $114.49 $114.66 $112.81 $113.23 $32.35 26,922
2015-12-11 $115.00 $115.08 $114.18 $114.30 $32.66 21,594
2015-12-10 $116.42 $117.10 $116.23 $116.46 $33.28 14,844
2015-12-09 $117.13 $118.08 $116.11 $116.38 $33.25 13,176
2015-12-08 $117.79 $117.87 $117.17 $117.37 $33.54 24,999
2015-12-07 $119.99 $119.99 $118.17 $118.38 $33.82 20,406
2015-12-04 $119.38 $120.35 $119.38 $120.27 $34.37 20,298
2015-12-03 $121.35 $121.67 $119.04 $119.37 $34.11 31,206
2015-12-02 $122.83 $122.83 $120.91 $120.99 $34.57 25,482
2015-12-01 $122.39 $122.85 $122.13 $122.85 $35.10 32,625
2015-11-30 $122.30 $122.73 $121.91 $122.06 $34.88 22,245
2015-11-27 $122.02 $122.47 $122.02 $122.18 $34.91 10,179
2015-11-25 $121.59 $122.08 $121.59 $121.98 $34.85 26,316
2015-11-24 $120.20 $121.69 $120.20 $121.69 $34.77 10,644
2015-11-23 $120.32 $121.11 $120.32 $120.72 $34.49 12,993
2015-11-20 $120.18 $120.76 $120.18 $120.31 $34.38 23,730
2015-11-19 $119.55 $119.85 $119.41 $119.85 $34.24 11,121
2015-11-18 $117.98 $119.80 $117.83 $119.80 $34.23 19,614
2015-11-17 $118.40 $118.98 $117.49 $117.77 $33.65 44,472
2015-11-16 $116.70 $118.01 $116.64 $118.01 $33.72 17,229
2015-11-13 $117.34 $117.76 $116.68 $116.75 $33.36 33,663
2015-11-12 $119.63 $119.63 $117.67 $117.67 $33.62 57,990
2015-11-11 $121.34 $121.34 $120.22 $120.43 $34.41 15,189
2015-11-10 $120.04 $121.17 $120.04 $121.01 $34.58 27,777
2015-11-09 $121.51 $121.51 $120.09 $120.63 $34.47 15,246
2015-11-06 $121.37 $121.76 $120.65 $121.76 $34.79 35,988
2015-11-05 $121.52 $121.96 $121.00 $121.78 $34.80 14,127
2015-11-04 $122.34 $122.34 $121.38 $121.52 $34.72 31,764
2015-11-03 $121.21 $122.63 $121.20 $122.18 $34.91 18,690
2015-11-02 $119.32 $121.43 $119.32 $121.34 $34.67 18,675
2015-10-30 $119.50 $119.97 $119.19 $119.34 $34.10 21,798
2015-10-29 $119.87 $119.99 $119.36 $119.53 $34.15 7,818
2015-10-28 $117.95 $120.36 $117.95 $120.36 $34.39 11,007
2015-10-27 $118.92 $118.92 $117.33 $117.61 $33.60 11,979
2015-10-26 $119.98 $119.98 $119.38 $119.56 $34.16 12,288
2015-10-23 $119.96 $119.96 $118.99 $119.73 $34.21 11,151
2015-10-22 $118.55 $119.51 $118.55 $118.94 $33.99 29,307
2015-10-21 $119.09 $119.56 $118.18 $118.18 $33.77 16,257
2015-10-20 $118.83 $119.66 $118.77 $119.60 $34.17 12,543
2015-10-19 $118.98 $119.22 $118.71 $118.89 $33.97 7,347
2015-10-16 $119.06 $119.06 $118.09 $118.84 $33.96 18,315
2015-10-15 $117.73 $119.00 $116.70 $119.00 $34.00 51,237
2015-10-14 $118.33 $118.62 $117.40 $117.40 $33.54 10,896
2015-10-13 $118.88 $119.86 $118.40 $118.40 $33.83 12,798
2015-10-12 $119.64 $119.67 $119.18 $119.41 $34.12 10,032
2015-10-09 $120.06 $120.19 $119.43 $119.53 $34.15 26,652
2015-10-08 $117.91 $119.89 $117.91 $119.89 $34.26 19,371
2015-10-07 $117.25 $118.15 $117.01 $117.89 $33.68 18,627
2015-10-06 $116.74 $116.94 $116.47 $116.81 $33.38 19,194
2015-10-05 $114.34 $116.48 $114.28 $116.42 $33.26 41,928
2015-10-02 $110.85 $112.71 $110.68 $112.71 $32.20 41,202
2015-10-01 $113.04 $113.04 $111.16 $112.29 $32.08 76,089
2015-09-30 $112.17 $112.54 $111.48 $112.48 $32.14 44,652
2015-09-29 $111.46 $111.52 $110.69 $111.25 $31.79 17,490
2015-09-28 $113.32 $113.32 $111.27 $111.27 $31.79 14,838
2015-09-25 $115.04 $115.04 $113.68 $113.82 $32.52 16,260
2015-09-24 $114.00 $114.76 $113.38 $114.70 $32.54 6,756
2015-09-23 $115.37 $115.37 $114.47 $114.58 $32.51 15,981
2015-09-22 $115.40 $115.63 $114.44 $114.90 $32.60 39,957
2015-09-21 $116.76 $117.19 $116.52 $116.53 $33.06 13,959
2015-09-18 $116.41 $116.80 $116.18 $116.44 $33.04 11,592
2015-09-17 $118.42 $119.34 $117.92 $117.92 $33.46 49,017
2015-09-16 $117.39 $118.28 $117.39 $118.28 $33.56 13,539
2015-09-15 $116.52 $116.88 $116.48 $116.88 $33.16 9,285
2015-09-14 $116.49 $116.49 $115.61 $115.69 $32.82 25,566
2015-09-11 $115.03 $116.03 $115.03 $116.02 $32.92 37,101
2015-09-10 $115.59 $116.57 $115.59 $115.83 $32.86 12,684
2015-09-09 $117.87 $117.98 $115.83 $115.84 $32.87 23,964
2015-09-08 $116.36 $117.40 $115.93 $117.31 $33.28 12,615

iShares Morningstar Small-Cap Value ETF (ISCV) News Headlines

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