BTC iShares Core S&P U.S.Growth ETF (IUSG) Exchange: NASDAQ

Data as of Aug. 21, 2025

$151.24 ($-0.48) -0.32%

BTC iShares Core S&P U.S.Growth ETF - Daily Information
Click for more stock information on BTC iShares Core S&P U.S.Growth ETF.
Daily Information Data
Date Aug. 21, 2025
Open $151.17
Previous Close $151.24
High $151.74
Low $150.81
Adjusted Open $151.17
Previous Adjusted Close $151.24
Adjusted High $151.74
Adjusted Low $150.81

About BTC iShares Core S&P U.S.Growth ETF (IUSG)

The Fund seeks to track the investment results of the S&P 900 Growth Index (the “Underlying Index”), which measures the performance of the large- and mid- capitalization growth sector of the U.S. equity market, as determined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”). The Underlying Index is a subset of the S&P 900, which combines the S&P 500® and the S&P MidCap 400®, and consists of those stocks in the S&P 900 exhibiting strong growth characteristics, as determined by SPDJI. As of March 31, 2020, the Underlying Index represented approximately 53% of the total market capitalization of the S&P 900. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the information technology industry or sector. 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 a product of SPDJI, 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.Diversification Policy. The Fund intends to be diversified in approximately the same proportion as the Underlying Index is diversified. The Fund may become “non-diversified,” as defined in the Investment Company Act of 1940 (the “1940 Act”), solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Underlying Index. Shareholder approval will not be sought if the Fund becomes “non-diversified” due solely to a change in the relative market capitalization or index weighting of one or more constituents of the Underlying Index. The Fund discloses its portfolio holdings and weightings at www.iShares.com.

Historical Stock Data for BTC iShares Core S&P U.S.Growth ETF (IUSG)

Date Open High Low Close Adj.Close Volume
2025-07-11 $151.17 $151.74 $150.81 $151.24 $151.24 336,697
2025-07-10 $151.87 $151.98 $150.83 $151.72 $151.72 309,443
2025-07-09 $150.93 $151.81 $150.93 $151.59 $151.59 446,167
2025-07-08 $151.07 $151.07 $150.00 $150.25 $150.25 361,151
2025-07-07 $151.10 $151.24 $149.87 $150.55 $150.55 655,353
2025-07-03 $150.69 $151.82 $150.69 $151.73 $151.73 355,401
2025-07-02 $148.80 $150.14 $148.80 $150.14 $150.14 449,915
2025-07-01 $149.64 $149.98 $148.32 $148.97 $148.97 526,129
2025-06-30 $150.62 $150.74 $149.84 $150.40 $150.40 549,124
2025-06-27 $149.12 $149.96 $148.47 $149.59 $149.59 316,494
2025-06-26 $147.95 $148.90 $147.55 $148.70 $148.70 431,741
2025-06-25 $147.49 $147.86 $147.00 $147.35 $147.35 470,048
2025-06-24 $146.35 $147.10 $145.95 $146.94 $146.94 447,167
2025-06-23 $143.29 $144.93 $142.55 $144.88 $144.88 519,261
2025-06-20 $144.76 $144.76 $142.75 $143.18 $143.18 411,683
2025-06-18 $144.41 $145.12 $143.69 $143.98 $143.98 448,559
2025-06-17 $144.49 $145.08 $143.93 $144.08 $144.08 416,471
2025-06-16 $144.37 $145.81 $144.37 $145.27 $145.27 619,924
2025-06-13 $143.92 $144.99 $143.38 $143.78 $143.57 473,960
2025-06-12 $144.41 $145.75 $144.41 $145.55 $145.34 365,680
2025-06-11 $145.80 $146.11 $144.48 $145.01 $144.80 337,518
2025-06-10 $144.86 $145.38 $144.00 $145.31 $145.10 308,691
2025-06-09 $144.70 $144.85 $144.21 $144.56 $144.35 354,682
2025-06-06 $144.36 $145.00 $144.00 $144.47 $144.47 295,198
2025-06-05 $144.59 $144.95 $142.42 $143.04 $143.04 426,421
2025-06-04 $143.91 $144.36 $143.47 $144.10 $144.10 356,737
2025-06-03 $143.06 $144.15 $142.80 $143.75 $143.75 415,750
2025-06-02 $141.39 $142.81 $140.77 $142.76 $142.76 571,977
2025-05-30 $141.69 $142.17 $140.08 $141.73 $141.73 513,325
2025-05-29 $143.61 $143.61 $141.37 $142.04 $142.04 663,081
2025-05-28 $142.44 $142.74 $141.37 $141.54 $141.54 239,089
2025-05-27 $140.89 $142.23 $140.37 $142.16 $142.16 550,239
2025-05-23 $137.96 $139.65 $137.88 $138.89 $138.89 482,414
2025-05-22 $139.74 $140.85 $139.42 $139.91 $139.91 467,127
2025-05-21 $140.81 $142.28 $139.24 $139.59 $139.59 443,078
2025-05-20 $142.02 $142.09 $140.90 $141.77 $141.77 324,126
2025-05-19 $140.28 $142.62 $140.27 $142.45 $142.45 485,585
2025-05-16 $142.00 $142.45 $141.28 $142.45 $142.45 437,134
2025-05-15 $140.67 $142.07 $140.41 $141.48 $141.48 500,682
2025-05-14 $141.13 $141.69 $140.66 $141.44 $141.44 440,432
2025-05-13 $138.47 $141.00 $138.46 $140.49 $140.49 679,743
2025-05-12 $137.81 $138.19 $136.40 $138.19 $138.19 780,248
2025-05-09 $133.61 $134.04 $132.52 $133.08 $133.08 765,951
2025-05-08 $133.55 $134.51 $132.32 $133.26 $133.26 642,984
2025-05-07 $132.22 $132.86 $130.78 $132.32 $132.32 367,445
2025-05-06 $131.25 $132.75 $131.09 $131.90 $131.90 381,240
2025-05-05 $132.63 $133.92 $132.44 $133.06 $133.06 601,345
2025-05-02 $132.95 $134.27 $132.63 $133.59 $133.59 357,991
2025-05-01 $132.02 $132.79 $131.10 $131.26 $131.26 391,550
2025-04-30 $127.45 $130.18 $126.27 $129.67 $129.67 431,217
2025-04-29 $128.55 $129.99 $128.28 $129.74 $129.74 352,205
2025-04-28 $129.18 $129.62 $127.20 $128.89 $128.89 657,974
2025-04-25 $127.76 $129.22 $127.12 $129.02 $129.02 475,332
2025-04-24 $124.45 $127.41 $124.07 $127.28 $127.28 563,671
2025-04-23 $125.36 $126.36 $123.49 $123.87 $123.87 521,358
2025-04-22 $119.43 $121.72 $119.14 $121.11 $121.11 514,157
2025-04-21 $119.78 $120.00 $116.51 $117.86 $117.86 1,391,654
2025-04-17 $122.29 $122.40 $120.61 $121.27 $121.27 668,346
2025-04-16 $122.57 $123.31 $119.59 $121.29 $121.29 935,408
2025-04-15 $124.95 $125.90 $124.37 $124.62 $124.62 510,711
2025-04-14 $126.67 $126.70 $123.43 $124.79 $124.79 759,550
2025-04-11 $121.44 $124.32 $120.46 $123.88 $123.88 980,979
2025-04-10 $123.18 $123.76 $117.97 $121.67 $121.67 1,026,151
2025-04-09 $113.23 $127.19 $113.23 $126.34 $126.34 1,318,683
2025-04-08 $120.17 $120.99 $112.00 $113.67 $113.67 1,561,438
2025-04-07 $109.88 $119.96 $108.91 $115.29 $115.29 2,342,284
2025-04-04 $118.31 $119.24 $114.79 $115.07 $115.07 1,445,843
2025-04-03 $123.68 $124.68 $122.14 $122.24 $122.24 762,474
2025-04-02 $126.46 $130.21 $126.32 $129.58 $129.58 620,374
2025-04-01 $126.83 $128.70 $126.14 $128.25 $128.25 633,477
2025-03-31 $124.83 $127.54 $123.71 $127.08 $127.08 743,626
2025-03-28 $129.76 $129.96 $126.66 $127.02 $127.02 1,793,604
2025-03-27 $130.52 $131.54 $129.79 $130.08 $130.08 496,286
2025-03-26 $133.51 $133.60 $130.59 $131.01 $131.01 387,125
2025-03-25 $133.73 $133.99 $133.16 $133.90 $133.90 307,386
2025-03-24 $132.23 $133.51 $132.00 $133.19 $133.19 372,101
2025-03-21 $128.39 $130.24 $128.20 $130.14 $130.14 442,139
2025-03-20 $129.13 $131.25 $128.87 $129.63 $129.63 489,684
2025-03-19 $128.63 $131.29 $128.33 $130.09 $130.09 843,046
2025-03-18 $129.62 $129.62 $127.54 $128.10 $128.10 505,237
2025-03-17 $129.87 $131.32 $129.54 $130.50 $130.32 524,186
2025-03-14 $128.39 $130.17 $128.16 $129.94 $129.76 2,152,151
2025-03-13 $129.14 $129.14 $126.28 $126.86 $126.69 1,389,318
2025-03-12 $129.52 $130.19 $127.58 $129.20 $129.02 527,089
2025-03-11 $127.09 $129.14 $126.06 $127.20 $127.02 806,295
2025-03-10 $130.11 $130.11 $126.18 $127.65 $127.47 796,207
2025-03-07 $131.60 $132.85 $129.09 $132.34 $132.16 731,547
2025-03-06 $133.30 $134.76 $131.36 $131.90 $131.72 984,793
2025-03-05 $134.37 $136.20 $133.04 $135.64 $135.45 656,537
2025-03-04 $133.42 $136.22 $131.62 $133.93 $133.75 865,792
2025-03-03 $139.11 $139.54 $134.14 $135.20 $135.01 455,691
2025-02-28 $135.95 $138.75 $135.33 $138.55 $138.36 443,430
2025-02-27 $140.90 $140.90 $136.15 $136.43 $136.24 574,328
2025-02-26 $139.89 $141.29 $139.03 $139.74 $139.55 390,272
2025-02-25 $140.20 $140.20 $137.45 $138.98 $138.79 550,342
2025-02-24 $142.26 $142.53 $140.02 $140.40 $140.21 517,636
2025-02-21 $145.37 $145.37 $141.53 $141.77 $141.57 468,518
2025-02-20 $145.73 $145.83 $144.07 $145.03 $144.83 385,132
2025-02-19 $145.94 $146.48 $145.35 $146.22 $146.02 307,622
2025-02-18 $146.69 $146.75 $145.39 $146.29 $146.09 435,597
2025-02-14 $145.94 $146.24 $145.63 $146.00 $145.80 266,066
2025-02-13 $144.34 $145.89 $144.02 $145.81 $145.61 327,428
2025-02-12 $142.83 $144.30 $142.51 $143.98 $143.78 369,269
2025-02-11 $144.06 $144.70 $143.66 $144.35 $144.15 288,067
2025-02-10 $144.55 $145.20 $144.41 $144.88 $144.68 3,002,713
2025-02-07 $145.37 $145.82 $143.42 $143.54 $143.34 373,951
2025-02-06 $144.48 $145.11 $143.95 $145.11 $144.91 706,158
2025-02-05 $142.86 $143.95 $142.62 $143.87 $143.67 349,012
2025-02-04 $142.34 $143.41 $142.16 $143.20 $143.00 366,178
2025-02-03 $140.04 $142.51 $139.74 $141.80 $141.60 533,353
2025-01-31 $144.63 $145.50 $142.81 $143.00 $142.80 504,836
2025-01-30 $143.38 $144.05 $142.28 $143.79 $143.79 508,693
2025-01-29 $143.32 $143.32 $141.48 $142.33 $142.33 409,675
2025-01-28 $141.66 $143.60 $140.28 $143.45 $143.45 411,915
2025-01-27 $140.45 $141.82 $139.68 $140.85 $140.85 664,500
2025-01-24 $146.72 $146.99 $145.47 $145.79 $145.79 380,682
2025-01-23 $145.46 $146.45 $145.27 $146.45 $146.45 403,458
2025-01-22 $145.36 $146.20 $145.36 $145.72 $145.72 425,247
2025-01-21 $143.53 $144.21 $142.63 $144.07 $144.07 664,597
2025-01-17 $142.71 $143.17 $141.94 $142.60 $142.60 434,817
2025-01-16 $142.07 $142.07 $140.76 $140.76 $140.76 611,867
2025-01-15 $140.51 $141.53 $139.86 $141.35 $141.35 424,812
2025-01-14 $139.39 $139.47 $137.30 $138.21 $138.21 466,207
2025-01-13 $136.69 $138.31 $136.56 $138.24 $138.24 796,472
2025-01-10 $139.56 $139.89 $137.79 $138.59 $138.59 654,445
2025-01-08 $140.59 $141.15 $139.49 $140.69 $140.69 1,112,121
2025-01-07 $143.79 $143.79 $139.95 $140.45 $140.45 740,986
2025-01-06 $143.17 $143.96 $142.51 $143.06 $143.06 557,326
2025-01-03 $139.95 $141.78 $139.95 $141.59 $141.59 435,668
2025-01-02 $140.00 $140.88 $138.05 $139.24 $139.24 608,536
2024-12-31 $140.88 $140.91 $139.04 $139.35 $139.35 455,011
2024-12-30 $139.86 $141.51 $139.41 $140.49 $140.49 498,680
2024-12-27 $143.09 $143.21 $140.85 $142.07 $142.07 501,712
2024-12-26 $144.02 $144.44 $143.17 $144.14 $144.14 305,090
2024-12-24 $143.01 $144.19 $142.64 $144.19 $144.19 314,411
2024-12-23 $141.20 $142.45 $140.18 $142.41 $142.41 568,497
2024-12-20 $138.67 $142.31 $138.19 $141.02 $141.02 628,485
2024-12-19 $140.99 $141.04 $139.35 $139.48 $139.48 658,908
2024-12-18 $144.10 $144.72 $139.15 $139.16 $139.16 480,819
2024-12-17 $144.09 $144.37 $143.43 $144.12 $144.12 534,142
2024-12-16 $144.07 $145.11 $143.75 $144.97 $144.71 535,134
2024-12-13 $143.94 $144.42 $142.75 $143.44 $143.19 457,048
2024-12-12 $143.72 $143.94 $143.20 $143.20 $142.95 362,349
2024-12-11 $142.99 $144.29 $142.87 $144.03 $143.78 289,437
2024-12-10 $142.36 $143.18 $141.58 $141.98 $141.73 321,982
2024-12-09 $142.89 $142.94 $141.86 $142.24 $141.99 321,609
2024-12-06 $142.59 $143.25 $142.42 $143.09 $142.84 291,988
2024-12-05 $142.50 $142.78 $142.14 $142.27 $142.02 326,885
2024-12-04 $141.61 $142.54 $141.53 $142.50 $142.25 337,445
2024-12-03 $139.88 $140.77 $139.76 $140.72 $140.47 319,983
2024-12-02 $139.32 $140.27 $139.24 $140.19 $139.94 547,362
2024-11-29 $138.14 $139.18 $137.96 $139.00 $138.76 162,381
2024-11-27 $138.48 $138.49 $137.08 $137.80 $137.56 269,849
2024-11-26 $138.02 $138.85 $138.02 $138.77 $138.53 325,454
2024-11-25 $138.47 $138.64 $136.95 $137.62 $137.38 488,363
2024-11-22 $137.28 $137.57 $136.74 $137.37 $137.13 326,801
2024-11-21 $137.96 $137.96 $135.51 $137.27 $137.03 727,667
2024-11-20 $137.16 $137.16 $135.33 $137.02 $136.78 395,878
2024-11-19 $134.96 $137.16 $134.91 $137.13 $136.89 315,900
2024-11-18 $135.35 $136.29 $135.01 $135.81 $135.57 304,351
2024-11-15 $136.91 $136.91 $134.75 $135.31 $135.07 400,553
2024-11-14 $139.08 $139.14 $137.89 $138.10 $137.86 532,613
2024-11-13 $139.26 $139.76 $138.55 $138.98 $138.74 359,808
2024-11-12 $139.14 $139.43 $138.31 $139.09 $138.85 450,415
2024-11-11 $139.70 $139.70 $138.43 $139.17 $138.93 349,994
2024-11-08 $138.77 $139.54 $138.76 $139.34 $139.09 474,859
2024-11-07 $137.53 $138.99 $137.42 $138.79 $138.55 591,872
2024-11-06 $135.88 $136.97 $135.26 $136.75 $136.51 416,917
2024-11-05 $131.93 $133.33 $131.93 $133.30 $133.07 237,364
2024-11-04 $131.62 $132.28 $131.16 $131.44 $131.21 868,002
2024-11-01 $131.57 $132.80 $131.51 $131.78 $131.55 471,185
2024-10-31 $133.33 $133.33 $130.86 $130.86 $130.63 435,745
2024-10-30 $135.46 $135.67 $134.41 $134.81 $134.57 278,499
2024-10-29 $134.23 $135.67 $133.90 $135.32 $135.08 441,707
2024-10-28 $135.12 $135.14 $134.29 $134.45 $134.21 291,909
2024-10-25 $134.05 $135.29 $133.82 $134.07 $133.83 827,405
2024-10-24 $133.69 $133.70 $132.81 $133.52 $133.29 440,941
2024-10-23 $134.29 $134.29 $131.89 $132.69 $132.46 959,601
2024-10-22 $133.96 $135.15 $133.77 $134.78 $134.54 275,379
2024-10-21 $134.07 $134.76 $133.66 $134.70 $134.46 526,332
2024-10-18 $134.34 $134.58 $134.05 $134.32 $134.08 269,303
2024-10-17 $134.90 $134.90 $133.55 $133.55 $133.32 591,963
2024-10-16 $133.16 $133.57 $132.37 $133.49 $133.26 299,875
2024-10-15 $134.85 $134.87 $132.74 $133.30 $133.07 336,817
2024-10-14 $134.04 $134.92 $134.04 $134.67 $134.43 306,814
2024-10-11 $132.88 $133.66 $132.63 $133.44 $133.21 705,582
2024-10-10 $132.73 $133.42 $132.26 $133.08 $132.85 1,415,488
2024-10-09 $132.31 $133.26 $132.03 $133.12 $132.89 433,079
2024-10-08 $131.05 $132.40 $131.04 $132.28 $132.05 296,537
2024-10-07 $131.29 $131.57 $130.20 $130.34 $130.11 322,552
2024-10-04 $131.72 $131.78 $130.42 $131.69 $131.69 337,653
2024-10-03 $129.85 $130.93 $129.59 $130.35 $130.35 355,803
2024-10-02 $129.80 $130.56 $129.11 $130.24 $130.24 565,052
2024-10-01 $131.70 $131.70 $129.23 $129.96 $129.96 613,841
2024-09-30 $130.86 $131.92 $130.36 $131.91 $131.91 330,006
2024-09-27 $131.98 $131.98 $130.93 $131.12 $131.12 292,474
2024-09-26 $132.77 $132.96 $131.08 $131.83 $131.83 271,595
2024-09-25 $131.27 $131.92 $131.15 $131.38 $131.38 276,756
2024-09-24 $131.36 $131.67 $130.14 $131.61 $131.36 273,950
2024-09-23 $131.00 $131.23 $130.64 $130.97 $130.72 319,709
2024-09-20 $130.68 $131.21 $129.99 $130.72 $130.47 265,341
2024-09-19 $130.60 $131.52 $130.23 $131.01 $130.76 332,336
2024-09-18 $128.46 $129.73 $127.82 $127.94 $127.70 429,224
2024-09-17 $128.98 $129.35 $127.71 $128.34 $128.09 320,761
2024-09-16 $127.95 $128.30 $127.31 $128.16 $127.92 566,588
2024-09-13 $128.04 $128.86 $127.93 $128.63 $128.63 277,337
2024-09-12 $126.66 $128.11 $126.19 $127.86 $127.86 409,901
2024-09-11 $124.27 $126.66 $122.19 $126.34 $126.34 312,538
2024-09-10 $123.42 $124.05 $122.48 $123.98 $123.98 280,479
2024-09-09 $122.75 $123.09 $121.74 $122.93 $122.93 417,888
2024-09-06 $124.45 $124.59 $121.24 $121.59 $121.59 411,956
2024-09-05 $123.82 $125.43 $123.62 $124.20 $124.20 453,992
2024-09-04 $123.66 $125.00 $123.44 $124.03 $124.03 553,112
2024-09-03 $127.62 $127.62 $123.90 $124.46 $124.46 473,063
2024-08-30 $127.74 $128.50 $126.81 $128.35 $128.35 237,288
2024-08-29 $127.92 $128.89 $126.78 $127.04 $127.04 354,838
2024-08-28 $128.44 $128.67 $126.54 $127.40 $127.40 491,115
2024-08-27 $127.83 $128.87 $127.41 $128.60 $128.60 267,558
2024-08-26 $129.39 $129.55 $127.88 $128.40 $128.40 313,741
2024-08-23 $128.69 $129.68 $127.95 $129.21 $129.21 338,938
2024-08-22 $130.13 $130.23 $127.47 $127.71 $127.71 287,601
2024-08-21 $129.11 $129.92 $128.69 $129.49 $129.49 261,094
2024-08-20 $128.92 $129.66 $128.51 $128.89 $128.89 435,054
2024-08-19 $127.74 $129.12 $127.16 $129.12 $129.12 292,359
2024-08-16 $126.91 $127.87 $126.76 $127.49 $127.49 282,835
2024-08-15 $126.15 $127.49 $125.91 $127.49 $127.49 487,782
2024-08-14 $124.81 $125.11 $123.65 $124.61 $124.61 345,037
2024-08-13 $122.68 $124.47 $122.68 $124.47 $124.47 313,168
2024-08-12 $121.66 $122.40 $121.01 $121.68 $121.68 309,383
2024-08-09 $120.15 $121.60 $120.10 $121.29 $121.29 256,871
2024-08-08 $118.99 $120.70 $117.81 $120.53 $120.53 343,830
2024-08-07 $119.89 $120.58 $116.89 $117.06 $117.06 462,626
2024-08-06 $117.40 $120.05 $116.55 $118.12 $118.12 589,410
2024-08-05 $113.68 $118.63 $113.04 $116.79 $116.79 761,537
2024-08-02 $120.96 $121.83 $119.43 $120.80 $120.80 523,260
2024-08-01 $126.91 $127.69 $122.64 $123.64 $123.64 426,768
2024-07-31 $125.24 $126.66 $125.02 $126.08 $126.08 418,075
2024-07-30 $124.77 $125.13 $121.83 $122.91 $122.91 432,250
2024-07-29 $124.93 $125.39 $123.91 $124.43 $124.43 231,570
2024-07-26 $124.26 $125.07 $123.53 $124.22 $124.22 266,433
2024-07-25 $124.23 $125.55 $121.86 $123.03 $123.03 368,222
2024-07-24 $126.88 $127.04 $124.06 $124.18 $124.18 294,956
2024-07-23 $128.93 $129.97 $128.84 $128.98 $128.98 252,996
2024-07-22 $128.47 $129.23 $127.84 $128.84 $128.84 291,080
2024-07-19 $127.61 $128.48 $126.66 $127.00 $127.00 505,340
2024-07-18 $129.77 $129.77 $127.00 $127.79 $127.79 601,724
2024-07-17 $130.18 $130.22 $128.68 $128.72 $128.72 468,427
2024-07-16 $132.87 $132.91 $131.69 $132.38 $132.38 318,376
2024-07-15 $132.67 $133.46 $131.69 $132.26 $132.26 379,498
2024-07-12 $131.18 $132.96 $131.07 $131.85 $131.85 377,898
2024-07-11 $133.55 $133.61 $130.73 $131.06 $131.06 330,396
2024-07-10 $132.69 $133.65 $132.29 $133.54 $133.54 264,087
2024-07-09 $132.52 $132.75 $131.90 $132.11 $132.11 261,296
2024-07-08 $132.08 $132.10 $131.66 $132.00 $132.00 309,348
2024-07-05 $130.76 $131.89 $130.73 $131.79 $131.79 284,458
2024-07-03 $129.41 $130.65 $129.35 $130.55 $130.55 311,110
2024-07-02 $127.77 $129.49 $127.77 $129.49 $129.49 275,744
2024-07-01 $127.97 $128.60 $126.89 $128.41 $128.41 623,892
2024-06-28 $128.72 $129.70 $127.48 $127.48 $127.48 274,324
2024-06-27 $128.05 $128.75 $127.91 $128.46 $128.46 389,823
2024-06-26 $127.41 $128.20 $127.32 $128.12 $128.12 377,405
2024-06-25 $126.65 $127.61 $126.35 $127.50 $127.50 455,791
2024-06-24 $127.18 $127.67 $126.03 $126.05 $126.05 333,986
2024-06-21 $127.48 $128.04 $126.85 $127.32 $127.32 304,009
2024-06-20 $129.14 $129.21 $127.06 $127.68 $127.68 396,228
2024-06-18 $128.49 $128.70 $128.00 $128.59 $128.59 757,514
2024-06-17 $127.19 $128.86 $126.79 $128.32 $128.32 302,536
2024-06-14 $126.62 $127.07 $126.31 $127.05 $127.05 379,505
2024-06-13 $127.17 $127.17 $126.01 $126.72 $126.72 541,142
2024-06-12 $125.54 $127.03 $125.35 $126.17 $126.17 274,734
2024-06-11 $123.07 $124.28 $122.67 $124.28 $124.28 302,023
2024-06-10 $122.57 $123.44 $122.41 $123.33 $123.19 271,724
2024-06-07 $122.84 $123.54 $122.43 $122.81 $122.67 312,438
2024-06-06 $123.04 $123.40 $122.50 $122.94 $122.80 367,358
2024-06-05 $121.42 $122.97 $121.36 $122.97 $122.83 278,090
2024-06-04 $120.35 $120.82 $119.85 $120.71 $120.57 270,670
2024-06-03 $120.59 $120.74 $119.05 $120.41 $120.27 393,822
2024-05-31 $119.88 $119.98 $117.72 $119.86 $119.72 341,677
2024-05-30 $120.74 $120.77 $119.24 $119.54 $119.40 357,433
2024-05-29 $120.95 $121.75 $120.91 $121.32 $121.18 321,764
2024-05-28 $121.67 $121.95 $121.15 $121.89 $121.75 432,611
2024-05-24 $120.58 $121.33 $120.24 $121.19 $121.05 324,488
2024-05-23 $121.66 $121.69 $119.63 $120.06 $119.92 336,254
2024-05-22 $120.77 $120.86 $119.69 $120.30 $120.16 229,094
2024-05-21 $119.99 $120.73 $119.90 $120.68 $120.54 296,479
2024-05-20 $119.54 $120.49 $119.54 $120.31 $120.17 311,252
2024-05-17 $119.62 $119.75 $118.99 $119.55 $119.41 365,161
2024-05-16 $119.99 $120.40 $119.49 $119.52 $119.38 418,834
2024-05-15 $118.94 $120.14 $118.64 $120.11 $119.97 317,916
2024-05-14 $117.32 $118.36 $117.19 $118.18 $118.04 295,260
2024-05-13 $117.95 $117.95 $117.11 $117.47 $117.33 312,903
2024-05-10 $117.70 $118.10 $117.08 $117.44 $117.44 293,690
2024-05-09 $117.01 $117.49 $116.69 $117.40 $117.40 278,332
2024-05-08 $116.41 $117.28 $116.41 $117.00 $117.00 290,722
2024-05-07 $117.21 $117.61 $116.93 $117.13 $117.13 259,793
2024-05-06 $115.95 $117.15 $115.86 $117.15 $117.15 356,351
2024-05-03 $115.40 $115.80 $114.90 $115.52 $115.52 327,009
2024-05-02 $113.06 $113.65 $111.92 $113.47 $113.47 299,583
2024-05-01 $112.58 $114.21 $111.78 $112.01 $112.01 338,844
2024-04-30 $114.47 $114.86 $112.51 $112.51 $112.51 308,277
2024-04-29 $115.00 $115.04 $113.95 $114.68 $114.68 270,777
2024-04-26 $113.92 $114.84 $113.55 $114.38 $114.38 327,530
2024-04-25 $110.58 $112.48 $110.23 $112.32 $112.32 330,172
2024-04-24 $113.66 $113.87 $112.34 $112.83 $112.83 327,137
2024-04-23 $111.80 $113.01 $111.57 $112.86 $112.86 403,595
2024-04-22 $110.76 $111.80 $109.92 $111.13 $111.13 382,306
2024-04-19 $112.00 $112.26 $109.63 $109.98 $109.98 610,391
2024-04-18 $113.26 $113.73 $112.26 $112.39 $112.39 297,654
2024-04-17 $114.91 $114.91 $112.70 $112.99 $112.99 324,556
2024-04-16 $114.03 $114.83 $113.77 $114.13 $114.13 433,449
2024-04-15 $117.01 $117.10 $113.99 $114.13 $114.13 1,248,530
2024-04-12 $116.87 $117.19 $115.71 $116.17 $116.17 652,030
2024-04-11 $116.51 $117.99 $115.84 $117.75 $117.75 363,821
2024-04-10 $115.39 $116.34 $115.39 $116.05 $116.05 455,717
2024-04-09 $117.40 $117.43 $115.59 $116.84 $116.84 392,378
2024-04-08 $117.09 $117.30 $116.56 $116.89 $116.89 764,420
2024-04-05 $115.75 $117.39 $115.69 $116.90 $116.90 1,516,408
2024-04-04 $117.81 $118.14 $115.18 $115.18 $115.18 273,123
2024-04-03 $116.01 $117.36 $116.01 $116.88 $116.88 374,585
2024-04-02 $116.01 $116.54 $115.66 $116.45 $116.45 506,941
2024-04-01 $117.52 $117.97 $116.90 $117.35 $117.35 545,792
2024-03-28 $117.23 $117.54 $117.04 $117.21 $117.21 407,063
2024-03-27 $117.87 $117.87 $116.67 $117.46 $117.46 779,610
2024-03-26 $117.85 $118.05 $117.00 $117.07 $117.07 480,711
2024-03-25 $117.47 $117.92 $117.12 $117.54 $117.54 392,795
2024-03-22 $117.58 $118.27 $117.52 $117.92 $117.92 280,269
2024-03-21 $118.45 $118.45 $117.70 $117.75 $117.75 350,435
2024-03-20 $116.68 $117.76 $116.24 $117.71 $117.54 382,197
2024-03-19 $115.28 $116.48 $114.81 $116.43 $116.27 349,283
2024-03-18 $116.14 $116.67 $115.66 $115.76 $115.60 1,094,124
2024-03-15 $115.04 $115.29 $114.36 $114.72 $114.56 422,448
2024-03-14 $116.29 $116.52 $115.28 $116.00 $115.84 1,109,728
2024-03-13 $116.17 $116.23 $115.54 $115.88 $115.72 271,745
2024-03-12 $115.10 $116.44 $114.34 $116.37 $116.21 408,696
2024-03-11 $114.38 $114.65 $113.78 $114.25 $114.09 506,056
2024-03-08 $116.51 $117.37 $114.66 $114.87 $114.71 453,602
2024-03-07 $115.25 $116.44 $114.92 $116.18 $116.02 414,556
2024-03-06 $114.97 $115.12 $114.01 $114.47 $114.31 351,967
2024-03-05 $114.84 $114.93 $113.31 $113.94 $113.78 380,030
2024-03-04 $115.91 $116.36 $115.71 $115.72 $115.56 934,535
2024-03-01 $114.83 $116.21 $114.83 $116.11 $116.11 372,593
2024-02-29 $114.23 $114.96 $113.75 $114.60 $114.60 292,050
2024-02-28 $113.59 $114.01 $113.45 $113.78 $113.78 303,859
2024-02-27 $114.04 $114.21 $113.53 $114.15 $114.15 355,465
2024-02-26 $114.32 $114.64 $113.97 $113.97 $113.97 412,479
2024-02-23 $115.03 $115.21 $113.93 $114.21 $114.21 413,555
2024-02-22 $113.27 $114.57 $113.15 $114.50 $114.50 503,447
2024-02-21 $110.36 $110.86 $109.93 $110.86 $110.86 316,312
2024-02-20 $111.42 $111.78 $110.19 $111.04 $111.04 496,453
2024-02-16 $113.02 $113.10 $112.06 $112.17 $112.17 569,133
2024-02-15 $112.82 $113.00 $112.12 $113.00 $113.00 2,987,628
2024-02-14 $112.09 $112.79 $111.53 $112.72 $112.72 407,066
2024-02-13 $110.77 $111.97 $110.58 $111.34 $111.34 405,380
2024-02-12 $113.48 $113.90 $112.71 $112.93 $112.93 307,615
2024-02-09 $112.69 $113.63 $112.62 $113.55 $113.55 369,156
2024-02-08 $112.18 $112.49 $112.13 $112.45 $112.45 287,892
2024-02-07 $111.25 $112.25 $111.18 $112.18 $112.18 516,562
2024-02-06 $111.10 $111.16 $110.03 $110.73 $110.73 615,395
2024-02-05 $110.83 $111.06 $109.96 $110.74 $110.74 374,877
2024-02-02 $109.00 $111.02 $108.84 $110.73 $110.73 396,520
2024-02-01 $107.50 $108.55 $107.47 $108.54 $108.54 391,991
2024-01-31 $108.03 $108.42 $106.80 $106.80 $106.80 442,158
2024-01-30 $109.52 $109.69 $108.98 $109.15 $109.15 410,932
2024-01-29 $108.57 $109.61 $108.50 $109.58 $109.58 572,556
2024-01-26 $108.45 $108.99 $108.27 $108.42 $108.42 454,576
2024-01-25 $108.75 $109.16 $108.12 $108.67 $108.67 353,416
2024-01-24 $108.62 $109.39 $108.31 $108.39 $108.39 319,024
2024-01-23 $107.68 $107.90 $107.30 $107.85 $107.85 370,098
2024-01-22 $107.79 $108.11 $107.33 $107.53 $107.53 575,712
2024-01-19 $106.01 $107.30 $105.82 $107.30 $107.30 437,515
2024-01-18 $105.01 $105.68 $104.61 $105.60 $105.60 521,865
2024-01-17 $104.02 $104.23 $103.25 $104.23 $104.23 651,836
2024-01-16 $104.41 $105.08 $104.19 $104.66 $104.66 578,989
2024-01-12 $104.80 $105.09 $104.40 $104.76 $104.76 473,642
2024-01-11 $104.71 $105.13 $103.45 $104.55 $104.55 1,150,304
2024-01-10 $103.41 $104.57 $103.41 $104.38 $104.38 456,096
2024-01-09 $102.46 $103.60 $102.40 $103.37 $103.37 340,031
2024-01-08 $101.37 $103.19 $101.37 $103.14 $103.14 702,879
2024-01-05 $101.00 $101.73 $100.72 $101.09 $101.09 431,840
2024-01-04 $101.18 $101.92 $100.95 $100.95 $100.95 435,660
2024-01-03 $101.86 $102.10 $101.39 $101.53 $101.53 511,434
2024-01-02 $103.03 $103.25 $101.84 $102.46 $102.46 791,291
2023-12-29 $104.57 $104.60 $103.62 $104.10 $104.10 455,470
2023-12-28 $104.69 $104.81 $104.38 $104.50 $104.50 378,004
2023-12-27 $104.43 $104.58 $104.17 $104.47 $104.47 578,819
2023-12-26 $104.09 $104.52 $104.09 $104.34 $104.34 326,974
2023-12-22 $104.24 $104.34 $103.54 $103.95 $103.95 591,515
2023-12-21 $103.58 $103.98 $103.08 $103.90 $103.90 541,423
2023-12-20 $104.00 $104.67 $102.77 $102.77 $102.77 554,621
2023-12-19 $103.98 $104.52 $103.98 $104.51 $104.18 416,698
2023-12-18 $103.27 $104.21 $103.27 $103.96 $103.63 602,395
2023-12-15 $103.01 $103.41 $102.91 $103.12 $102.79 582,435
2023-12-14 $103.57 $103.72 $102.51 $103.21 $102.88 531,129
2023-12-13 $101.95 $103.18 $101.86 $103.14 $102.81 519,334
2023-12-12 $101.28 $101.84 $101.04 $101.84 $101.52 507,624
2023-12-11 $101.03 $101.44 $100.83 $101.37 $101.05 1,654,567
2023-12-08 $100.65 $101.32 $100.61 $101.22 $100.90 397,509
2023-12-07 $100.54 $100.92 $100.40 $100.85 $100.53 477,109
2023-12-06 $100.97 $100.97 $99.87 $99.94 $99.62 668,169
2023-12-05 $99.98 $100.77 $99.97 $100.46 $100.14 516,081
2023-12-04 $100.17 $100.28 $99.67 $100.21 $99.89 739,769
2023-12-01 $100.27 $101.05 $100.04 $100.86 $100.86 558,266
2023-11-30 $100.48 $100.48 $99.71 $100.38 $100.38 528,316
2023-11-29 $100.90 $101.11 $100.13 $100.23 $100.23 500,768
2023-11-28 $100.33 $100.74 $100.11 $100.38 $100.38 597,454
2023-11-27 $100.47 $100.60 $100.24 $100.38 $100.38 488,975
2023-11-24 $100.62 $100.66 $100.44 $100.63 $100.63 223,152
2023-11-22 $100.64 $100.99 $100.25 $100.59 $100.59 363,703
2023-11-21 $100.25 $100.37 $99.98 $100.30 $100.30 362,077
2023-11-20 $99.60 $100.61 $99.44 $100.46 $100.46 427,834
2023-11-17 $99.64 $99.78 $99.27 $99.61 $99.61 323,501
2023-11-16 $99.40 $99.71 $99.09 $99.54 $99.54 407,588
2023-11-15 $99.71 $99.89 $99.23 $99.41 $99.41 433,887
2023-11-14 $99.15 $99.66 $98.91 $99.36 $99.36 372,898
2023-11-13 $97.53 $97.91 $97.13 $97.69 $97.69 481,978
2023-11-10 $96.65 $97.72 $96.29 $97.67 $97.67 427,913
2023-11-09 $97.21 $97.23 $95.98 $96.07 $96.07 334,058
2023-11-08 $96.95 $97.10 $96.42 $96.88 $96.88 538,736
2023-11-07 $96.37 $96.91 $96.10 $96.72 $96.72 407,324
2023-11-06 $96.07 $96.39 $95.85 $96.34 $96.34 437,673
2023-11-03 $95.54 $96.23 $95.51 $95.93 $95.93 350,279
2023-11-02 $94.34 $95.31 $94.34 $95.27 $95.27 438,310
2023-11-01 $92.52 $93.63 $92.51 $93.49 $93.49 529,113
2023-10-31 $91.91 $92.44 $91.50 $92.36 $92.36 835,774
2023-10-30 $91.77 $92.18 $91.30 $91.94 $91.94 572,227
2023-10-27 $91.84 $91.84 $90.71 $91.06 $91.06 440,677
2023-10-26 $92.54 $92.68 $91.18 $91.42 $91.42 488,166
2023-10-25 $93.81 $93.81 $92.64 $92.75 $92.75 593,891
2023-10-24 $94.16 $94.55 $93.64 $94.34 $94.34 347,845
2023-10-23 $93.42 $94.49 $92.93 $93.71 $93.71 381,746
2023-10-20 $94.92 $95.04 $93.80 $93.84 $93.84 396,147
2023-10-19 $96.14 $96.36 $94.88 $95.09 $95.09 1,405,989
2023-10-18 $96.92 $97.16 $95.81 $96.10 $96.10 281,898
2023-10-17 $96.72 $97.72 $96.39 $97.29 $97.29 269,106
2023-10-16 $96.86 $97.64 $96.86 $97.44 $97.44 1,620,752
2023-10-13 $97.44 $97.53 $96.15 $96.50 $96.50 430,582
2023-10-12 $97.58 $97.79 $96.43 $96.93 $96.93 262,938
2023-10-11 $97.24 $97.41 $96.67 $97.36 $97.36 313,386
2023-10-10 $96.67 $97.55 $96.52 $96.94 $96.94 389,737
2023-10-09 $95.58 $96.67 $95.38 $96.53 $96.53 293,848
2023-10-06 $94.21 $96.18 $93.97 $95.86 $95.86 303,054
2023-10-05 $94.49 $94.88 $93.98 $94.69 $94.69 329,452
2023-10-04 $94.02 $94.79 $93.73 $94.67 $94.67 372,283
2023-10-03 $94.70 $94.99 $93.58 $93.92 $93.92 720,822
2023-10-02 $94.74 $95.38 $94.50 $95.16 $95.16 490,647
2023-09-29 $95.73 $95.81 $94.53 $94.83 $94.83 420,509
2023-09-28 $94.26 $95.47 $94.18 $95.09 $95.09 376,368
2023-09-27 $94.51 $94.80 $93.63 $94.48 $94.48 372,711
2023-09-26 $95.11 $95.11 $94.09 $94.27 $94.27 372,040
2023-09-25 $95.13 $96.00 $95.10 $95.95 $95.60 310,159
2023-09-22 $95.94 $96.33 $95.38 $95.44 $95.09 659,630
2023-09-21 $96.52 $96.58 $95.51 $95.56 $95.21 411,633
2023-09-20 $98.39 $98.51 $97.17 $97.19 $96.83 261,756
2023-09-19 $98.24 $98.38 $97.66 $98.27 $97.91 352,398
2023-09-18 $98.13 $98.71 $98.09 $98.44 $98.08 278,169
2023-09-15 $99.34 $99.34 $98.14 $98.26 $97.90 1,107,720
2023-09-14 $99.41 $99.71 $98.96 $99.57 $99.20 281,832
2023-09-13 $98.67 $99.08 $98.41 $98.82 $98.45 232,086
2023-09-12 $98.87 $99.15 $98.46 $98.62 $98.26 243,315
2023-09-11 $99.37 $99.41 $98.81 $99.31 $98.94 243,492
2023-09-08 $98.53 $99.06 $98.43 $98.66 $98.30 421,366
2023-09-07 $97.91 $98.65 $97.86 $98.53 $98.17 397,503
2023-09-06 $99.87 $99.87 $98.51 $98.96 $98.59 307,876
2023-09-05 $99.99 $100.28 $99.82 $100.00 $100.00 958,605
2023-09-01 $100.71 $100.79 $99.87 $100.18 $100.18 240,481
2023-08-31 $100.29 $100.56 $100.02 $100.05 $100.05 292,037
2023-08-30 $99.80 $100.35 $99.62 $100.19 $100.19 401,538
2023-08-29 $97.88 $99.65 $97.85 $99.58 $99.58 415,851
2023-08-28 $97.82 $98.10 $97.48 $97.97 $97.97 400,846
2023-08-25 $97.06 $97.64 $96.21 $97.37 $97.37 303,759
2023-08-24 $98.71 $98.71 $96.62 $96.62 $96.62 319,201
2023-08-23 $97.14 $98.27 $97.14 $98.13 $98.13 424,118
2023-08-22 $97.57 $97.78 $96.80 $96.94 $96.94 351,277
2023-08-21 $96.43 $97.28 $96.16 $97.14 $97.14 401,953
2023-08-18 $95.34 $96.33 $95.26 $96.08 $96.08 395,919
2023-08-17 $97.02 $97.19 $95.98 $96.05 $96.05 426,962
2023-08-16 $97.29 $97.79 $96.73 $96.75 $96.75 352,242
2023-08-15 $98.12 $98.33 $97.33 $97.47 $97.47 294,637
2023-08-14 $97.37 $98.49 $97.37 $98.49 $98.49 316,480
2023-08-11 $97.27 $97.90 $97.20 $97.61 $97.61 233,143
2023-08-10 $98.17 $99.07 $97.46 $97.73 $97.73 252,713
2023-08-09 $98.50 $98.50 $97.57 $97.69 $97.69 220,354
2023-08-08 $98.21 $98.46 $97.70 $98.35 $98.35 242,042
2023-08-07 $98.27 $98.67 $98.04 $98.64 $98.64 242,780
2023-08-04 $98.94 $99.37 $97.88 $97.95 $97.95 306,678
2023-08-03 $98.51 $99.19 $98.39 $98.74 $98.74 303,968
2023-08-02 $99.68 $99.72 $98.72 $98.89 $98.89 348,113
2023-08-01 $100.36 $100.62 $100.22 $100.45 $100.45 305,329
2023-07-31 $100.76 $100.77 $100.40 $100.74 $100.74 303,031
2023-07-28 $100.19 $100.73 $100.07 $100.58 $100.58 480,092
2023-07-27 $100.87 $101.04 $99.25 $99.44 $99.44 331,422
2023-07-26 $100.00 $100.48 $99.75 $100.14 $100.14 214,728
2023-07-25 $99.60 $100.48 $99.60 $100.15 $100.15 300,991
2023-07-24 $99.44 $99.86 $99.36 $99.71 $99.71 252,849
2023-07-21 $99.73 $99.73 $99.22 $99.24 $99.24 2,598,815
2023-07-20 $99.79 $100.15 $99.00 $99.17 $99.17 293,955
2023-07-19 $100.24 $100.55 $99.93 $100.10 $100.10 321,123
2023-07-18 $99.30 $100.28 $99.21 $100.10 $100.10 483,833
2023-07-17 $98.87 $99.62 $98.87 $99.43 $99.43 357,341
2023-07-14 $98.85 $99.31 $98.62 $98.82 $98.82 722,961
2023-07-13 $98.12 $98.80 $98.07 $98.62 $98.62 405,856
2023-07-12 $97.67 $98.06 $97.41 $97.66 $97.66 364,946
2023-07-11 $96.72 $96.99 $96.33 $96.88 $96.88 373,181
2023-07-10 $96.26 $96.60 $96.03 $96.52 $96.52 319,462
2023-07-07 $96.68 $97.40 $96.42 $96.47 $96.47 431,917
2023-07-06 $96.79 $96.91 $96.21 $96.80 $96.80 295,343
2023-07-05 $97.22 $97.82 $97.22 $97.59 $97.59 471,677
2023-07-03 $97.69 $97.80 $97.56 $97.76 $97.76 305,034
2023-06-30 $97.17 $97.91 $97.15 $97.64 $97.64 266,010
2023-06-29 $96.02 $96.44 $95.87 $96.44 $96.44 280,812
2023-06-28 $95.57 $96.35 $95.52 $96.06 $96.06 416,014
2023-06-27 $95.08 $96.09 $94.96 $95.96 $95.96 330,309
2023-06-26 $95.55 $95.88 $94.87 $94.94 $94.94 312,170
2023-06-23 $95.54 $96.08 $95.46 $95.68 $95.68 263,580
2023-06-22 $95.36 $96.43 $95.36 $96.43 $96.43 449,181
2023-06-21 $96.14 $96.20 $95.60 $95.72 $95.72 317,340
2023-06-20 $96.23 $96.51 $95.76 $96.30 $96.30 357,175
2023-06-16 $97.40 $97.45 $96.52 $96.58 $96.58 585,878
2023-06-15 $95.68 $97.24 $95.60 $96.95 $96.95 427,111
2023-06-14 $95.72 $96.12 $94.91 $95.85 $95.85 321,687
2023-06-13 $95.63 $95.94 $95.33 $95.82 $95.82 734,286
2023-06-12 $94.50 $95.19 $94.23 $95.16 $95.16 294,596
2023-06-09 $94.37 $94.80 $94.04 $94.20 $94.20 315,710
2023-06-08 $93.31 $94.09 $93.25 $93.97 $93.97 339,390
2023-06-07 $94.05 $94.40 $93.18 $93.24 $93.24 307,624
2023-06-06 $93.90 $94.23 $93.72 $94.15 $93.93 1,031,848
2023-06-05 $94.24 $94.79 $93.88 $94.10 $93.88 469,331
2023-06-02 $93.56 $94.36 $93.45 $94.22 $94.00 332,454
2023-06-01 $92.16 $93.23 $91.89 $93.00 $92.78 380,836
2023-05-31 $92.12 $92.38 $91.77 $92.03 $91.81 534,538
2023-05-30 $93.11 $93.18 $92.29 $92.62 $92.40 1,038,554
2023-05-26 $91.54 $92.72 $91.51 $92.54 $92.32 352,844
2023-05-25 $91.42 $91.70 $90.84 $91.40 $91.19 300,688
2023-05-24 $90.13 $90.38 $89.77 $90.07 $89.86 313,922
2023-05-23 $91.23 $91.38 $90.47 $90.62 $90.41 385,155
2023-05-22 $91.46 $92.00 $91.44 $91.64 $91.42 396,549
2023-05-19 $91.88 $92.07 $91.37 $91.60 $91.38 354,193
2023-05-18 $90.64 $91.72 $90.64 $91.65 $91.43 357,739
2023-05-17 $90.03 $90.83 $89.71 $90.72 $90.51 358,855
2023-05-16 $89.82 $90.18 $89.76 $89.76 $89.55 249,406
2023-05-15 $90.04 $90.19 $89.62 $90.11 $89.90 337,751
2023-05-12 $90.22 $90.39 $89.42 $89.99 $89.99 328,976
2023-05-11 $89.90 $90.06 $89.51 $90.01 $90.01 344,141
2023-05-10 $89.87 $90.23 $89.14 $89.99 $89.99 336,034
2023-05-09 $89.47 $89.75 $89.39 $89.41 $89.41 211,917
2023-05-08 $89.79 $89.94 $89.54 $89.86 $89.86 348,043
2023-05-05 $88.73 $90.05 $88.73 $89.81 $89.81 397,315
2023-05-04 $88.31 $88.37 $87.70 $87.97 $87.97 293,678
2023-05-03 $89.06 $89.79 $88.51 $88.56 $88.56 334,477
2023-05-02 $89.78 $89.88 $88.42 $89.06 $89.06 342,396
2023-05-01 $89.91 $90.36 $89.86 $90.02 $90.02 487,890
2023-04-28 $89.05 $90.00 $89.05 $89.99 $89.99 269,285
2023-04-27 $88.15 $89.34 $88.01 $89.28 $89.28 303,502
2023-04-26 $88.29 $88.45 $87.64 $87.77 $87.77 405,594
2023-04-25 $88.99 $89.22 $88.05 $88.07 $88.07 571,099
2023-04-24 $89.18 $89.48 $88.96 $89.44 $89.44 284,029
2023-04-21 $89.29 $89.39 $88.92 $89.28 $89.28 352,708
2023-04-20 $88.87 $89.64 $88.87 $89.25 $89.25 282,316
2023-04-19 $89.24 $89.87 $89.24 $89.71 $89.71 299,412
2023-04-18 $89.94 $90.13 $89.50 $89.76 $89.76 332,074
2023-04-17 $89.54 $89.69 $89.11 $89.67 $89.67 1,540,027
2023-04-14 $89.70 $90.17 $89.09 $89.66 $89.66 364,760
2023-04-13 $88.78 $90.01 $88.76 $89.96 $89.96 334,206
2023-04-12 $89.44 $89.44 $88.40 $88.55 $88.55 437,842
2023-04-11 $89.04 $89.21 $88.77 $88.90 $88.90 372,708
2023-04-10 $88.33 $89.03 $88.12 $89.03 $89.03 341,345
2023-04-06 $88.31 $89.07 $88.13 $88.96 $88.96 357,990
2023-04-05 $88.66 $88.83 $88.17 $88.62 $88.62 312,307
2023-04-04 $89.61 $89.61 $88.63 $88.92 $88.92 658,071
2023-04-03 $88.74 $89.43 $88.70 $89.39 $89.39 462,782
2023-03-31 $87.67 $88.85 $87.66 $88.77 $88.77 453,009
2023-03-30 $87.61 $87.61 $87.12 $87.53 $87.53 427,041
2023-03-29 $86.82 $87.05 $86.45 $87.02 $87.02 747,114
2023-03-28 $85.95 $86.00 $85.45 $85.89 $85.89 297,174
2023-03-27 $86.63 $86.75 $85.97 $86.18 $86.18 381,927
2023-03-24 $85.36 $86.21 $84.95 $86.20 $86.20 385,834
2023-03-23 $86.00 $86.98 $85.18 $85.76 $85.76 490,967
2023-03-22 $86.77 $87.81 $85.61 $85.63 $85.36 397,834
2023-03-21 $86.23 $86.94 $86.02 $86.90 $86.63 288,045
2023-03-20 $84.93 $85.73 $84.73 $85.61 $85.34 439,713
2023-03-17 $85.36 $85.70 $84.43 $84.84 $84.57 454,162
2023-03-16 $83.31 $85.58 $83.31 $85.48 $85.21 1,198,955
2023-03-15 $83.34 $84.00 $82.76 $83.94 $83.68 595,263
2023-03-14 $83.71 $84.70 $83.34 $84.41 $84.14 514,702
2023-03-13 $82.07 $84.04 $81.93 $82.93 $82.67 811,531
2023-03-10 $83.91 $84.31 $82.50 $82.78 $82.52 577,523
2023-03-09 $85.48 $86.03 $83.81 $83.96 $83.70 331,131
2023-03-08 $85.40 $85.54 $84.87 $85.36 $85.09 745,134
2023-03-07 $86.38 $86.46 $85.09 $85.24 $84.97 310,414
2023-03-06 $86.41 $87.06 $86.33 $86.42 $86.15 402,133
2023-03-03 $85.04 $86.26 $85.04 $86.20 $85.93 330,701
2023-03-02 $83.60 $85.02 $83.60 $84.82 $84.55 306,857
2023-03-01 $84.36 $84.59 $83.93 $84.20 $83.93 350,836
2023-02-28 $84.73 $85.15 $84.37 $84.37 $84.10 408,069
2023-02-27 $85.25 $85.52 $84.70 $84.94 $84.67 362,036
2023-02-24 $84.50 $84.68 $83.98 $84.51 $84.24 338,529
2023-02-23 $85.60 $85.84 $84.59 $85.52 $85.25 346,556
2023-02-22 $85.03 $85.42 $84.58 $84.91 $84.64 347,741
2023-02-21 $85.58 $86.00 $84.91 $84.95 $84.68 696,585
2023-02-17 $86.45 $86.65 $85.88 $86.59 $86.32 335,605
2023-02-16 $87.07 $88.07 $86.92 $86.94 $86.67 926,349
2023-02-15 $87.56 $88.23 $87.32 $88.23 $87.95 279,479
2023-02-14 $87.59 $88.35 $87.01 $87.97 $87.69 523,431
2023-02-13 $87.02 $87.90 $86.96 $87.84 $87.56 380,580
2023-02-10 $86.49 $87.04 $86.34 $86.93 $86.66 405,997
2023-02-09 $88.26 $88.26 $86.47 $86.76 $86.49 555,984
2023-02-08 $87.95 $88.21 $87.16 $87.31 $87.04 458,537
2023-02-07 $86.93 $88.65 $86.68 $88.38 $88.10 1,520,585
2023-02-06 $86.98 $87.41 $86.72 $87.00 $86.73 451,803
2023-02-03 $87.06 $88.59 $87.00 $87.52 $87.24 704,151
2023-02-02 $87.97 $88.34 $87.32 $88.12 $87.84 619,904
2023-02-01 $85.91 $87.74 $85.26 $87.13 $86.86 706,921
2023-01-31 $84.99 $86.12 $84.87 $86.10 $85.83 380,414
2023-01-30 $85.48 $85.93 $84.78 $84.86 $84.59 1,498,418
2023-01-27 $85.73 $86.68 $85.60 $86.16 $85.89 826,072
2023-01-26 $85.52 $85.93 $84.88 $85.92 $85.65 331,654
2023-01-25 $83.85 $84.86 $83.37 $84.80 $84.53 403,807
2023-01-24 $84.42 $85.54 $84.02 $84.86 $84.59 543,407
2023-01-23 $84.04 $85.38 $83.99 $84.94 $84.67 1,644,665
2023-01-20 $82.64 $83.93 $82.35 $83.91 $83.65 3,359,396
2023-01-19 $82.28 $82.84 $82.05 $82.34 $82.08 1,562,552
2023-01-18 $84.30 $84.60 $82.71 $82.75 $82.49 942,081
2023-01-17 $83.91 $84.43 $83.72 $83.94 $83.68 1,985,734
2023-01-13 $82.99 $83.96 $82.91 $83.93 $83.67 692,264
2023-01-12 $83.31 $83.78 $82.45 $83.51 $83.25 825,889
2023-01-11 $82.49 $83.23 $82.33 $83.21 $82.95 643,180
2023-01-10 $81.36 $82.11 $81.22 $82.09 $81.83 555,791
2023-01-09 $82.08 $82.93 $81.51 $81.56 $81.30 1,472,160
2023-01-06 $80.40 $81.83 $79.82 $81.60 $81.34 776,241
2023-01-05 $80.31 $80.49 $79.72 $79.81 $79.56 1,034,122
2023-01-04 $80.83 $81.22 $80.04 $80.75 $80.50 1,020,659
2023-01-03 $81.76 $82.08 $79.93 $80.56 $80.31 1,963,309
2022-12-30 $81.16 $81.52 $80.58 $81.52 $81.26 1,811,796
2022-12-29 $80.96 $81.87 $80.81 $81.67 $81.41 1,293,596
2022-12-28 $81.35 $81.75 $80.16 $80.30 $80.02 1,456,768
2022-12-27 $81.96 $81.96 $81.10 $81.39 $81.10 1,396,270
2022-12-23 $81.21 $81.93 $80.89 $81.82 $81.53 1,071,505
2022-12-22 $82.27 $82.28 $80.27 $81.50 $81.21 1,125,924
2022-12-21 $82.32 $83.16 $82.05 $82.96 $82.67 1,137,615
2022-12-20 $81.40 $82.06 $81.09 $81.69 $81.40 1,314,651
2022-12-19 $82.62 $82.62 $81.27 $81.63 $81.34 1,710,834
2022-12-16 $83.03 $83.49 $81.98 $82.42 $82.13 1,442,840
2022-12-15 $84.93 $84.93 $83.14 $83.53 $83.24 1,225,486
2022-12-14 $86.79 $87.60 $85.34 $86.08 $85.78 1,608,815
2022-12-13 $88.93 $89.00 $86.02 $86.74 $86.43 1,240,038
2022-12-12 $85.09 $85.96 $84.80 $85.95 $85.43 1,398,325
2022-12-09 $85.19 $85.89 $84.81 $84.85 $84.34 911,523
2022-12-08 $84.94 $85.69 $84.53 $85.46 $84.94 1,175,494
2022-12-07 $84.55 $85.20 $84.17 $84.53 $84.02 1,158,396
2022-12-06 $86.33 $86.48 $84.31 $84.81 $84.30 863,081
2022-12-05 $87.45 $87.89 $86.11 $86.52 $86.00 1,401,849
2022-12-02 $87.12 $88.48 $87.00 $88.32 $87.79 841,917
2022-12-01 $88.61 $88.93 $87.66 $88.47 $87.94 1,020,405
2022-11-30 $84.87 $88.33 $84.54 $88.28 $87.75 1,143,150
2022-11-29 $85.34 $85.42 $84.32 $84.72 $84.21 844,854
2022-11-28 $85.86 $86.50 $85.01 $85.26 $84.75 1,005,377
2022-11-25 $86.80 $86.92 $86.53 $86.77 $86.25 482,599
2022-11-23 $86.23 $87.23 $86.17 $86.95 $86.43 610,577
2022-11-22 $85.45 $86.33 $84.82 $86.33 $85.81 802,323
2022-11-21 $85.41 $85.63 $84.76 $84.96 $84.45 1,020,901
2022-11-18 $86.67 $86.67 $85.04 $85.78 $85.26 999,754
2022-11-17 $84.85 $86.06 $84.67 $85.70 $85.18 897,430
2022-11-16 $86.54 $86.66 $85.84 $86.07 $85.55 1,060,814
2022-11-15 $87.77 $87.93 $86.13 $87.05 $86.53 679,388
2022-11-14 $86.29 $87.06 $85.73 $86.00 $85.48 1,372,039
2022-11-11 $85.70 $87.12 $85.32 $86.90 $86.38 929,791
2022-11-10 $83.13 $85.58 $83.00 $85.43 $84.92 1,084,178
2022-11-09 $80.93 $81.30 $79.50 $79.65 $79.17 814,543
2022-11-08 $81.56 $82.41 $80.50 $81.58 $81.09 1,068,125
2022-11-07 $80.67 $81.27 $80.00 $81.06 $80.57 875,056
2022-11-04 $80.65 $80.86 $78.60 $80.25 $79.77 1,283,140
2022-11-03 $79.53 $80.08 $78.86 $79.08 $78.60 1,316,410
2022-11-02 $83.17 $84.03 $80.49 $80.50 $80.01 814,864
2022-11-01 $85.14 $85.18 $83.09 $83.25 $82.75 836,656
2022-10-31 $84.34 $84.55 $83.64 $84.09 $83.58 1,070,416
2022-10-28 $82.56 $85.03 $82.43 $84.92 $84.41 1,000,775
2022-10-27 $84.04 $84.13 $82.61 $82.76 $82.26 826,363
2022-10-26 $84.03 $85.70 $83.74 $84.01 $83.50 560,757
2022-10-25 $84.18 $85.79 $84.09 $85.69 $85.17 647,609
2022-10-24 $83.36 $84.29 $82.30 $84.01 $83.50 1,093,811
2022-10-21 $80.74 $83.09 $80.45 $83.00 $82.50 1,130,452
2022-10-20 $81.31 $82.72 $80.73 $80.98 $80.49 693,139
2022-10-19 $81.78 $82.44 $80.87 $81.65 $81.16 717,827
2022-10-18 $83.74 $83.76 $81.52 $82.40 $81.90 643,260
2022-10-17 $80.52 $81.68 $80.52 $81.48 $80.99 1,935,231
2022-10-14 $82.00 $82.00 $78.72 $78.88 $78.40 847,689
2022-10-13 $77.26 $81.62 $76.95 $81.26 $80.77 962,587
2022-10-12 $79.70 $80.04 $79.14 $79.29 $78.81 980,391
2022-10-11 $79.90 $80.80 $78.91 $79.55 $79.07 865,280
2022-10-10 $81.23 $81.29 $79.64 $80.34 $79.86 867,521
2022-10-07 $82.83 $82.83 $80.67 $81.20 $81.20 1,376,452
2022-10-06 $84.54 $85.33 $83.99 $84.10 $84.10 1,642,620
2022-10-05 $83.75 $85.25 $83.02 $84.85 $84.85 885,182
2022-10-04 $83.78 $84.94 $83.78 $84.84 $84.84 936,820
2022-10-03 $80.78 $82.67 $80.35 $82.20 $82.20 1,088,299
2022-09-30 $81.32 $82.49 $80.18 $80.18 $80.18 919,009
2022-09-29 $82.82 $82.83 $80.70 $81.66 $81.66 1,314,142
2022-09-28 $82.07 $84.11 $81.70 $83.78 $83.78 1,039,530
2022-09-27 $83.22 $83.79 $81.44 $82.14 $82.14 1,513,512
2022-09-26 $82.37 $83.62 $81.87 $82.17 $82.17 972,418
2022-09-23 $83.38 $83.43 $81.83 $82.84 $82.59 1,021,938
2022-09-22 $84.69 $85.11 $83.89 $84.20 $83.94 829,419
2022-09-21 $86.99 $88.10 $85.14 $85.14 $84.88 442,831
2022-09-20 $86.67 $87.27 $85.97 $86.68 $86.41 502,829
2022-09-19 $86.11 $87.55 $85.95 $87.47 $87.20 602,110
2022-09-16 $86.51 $86.97 $85.85 $86.84 $86.57 615,172
2022-09-15 $88.31 $89.14 $87.12 $87.55 $87.28 1,711,923
2022-09-14 $88.80 $89.23 $87.98 $88.88 $88.61 332,185
2022-09-13 $90.69 $90.83 $88.19 $88.47 $88.47 448,454
2022-09-12 $92.57 $93.31 $92.50 $93.23 $93.23 971,913
2022-09-09 $91.06 $92.26 $90.97 $92.06 $92.06 550,442
2022-09-08 $88.90 $90.55 $88.90 $90.43 $90.43 433,356
2022-09-07 $87.99 $89.96 $87.97 $89.64 $89.64 446,500
2022-09-06 $88.66 $88.75 $87.30 $87.91 $87.91 624,437
2022-09-02 $90.47 $90.74 $87.89 $88.30 $88.30 478,000
2022-09-01 $88.62 $89.57 $87.69 $89.53 $89.53 602,464
2022-08-31 $90.75 $90.95 $89.31 $89.34 $89.34 482,120
2022-08-30 $91.62 $91.63 $89.33 $90.02 $90.02 451,925
2022-08-29 $91.06 $91.80 $90.70 $91.07 $91.07 730,372
2022-08-26 $95.81 $95.92 $91.95 $91.97 $91.97 613,061
2022-08-25 $94.75 $95.77 $94.45 $95.76 $95.76 493,058
2022-08-24 $93.93 $94.68 $93.76 $94.20 $94.20 826,375
2022-08-23 $94.05 $94.77 $93.82 $93.91 $93.91 308,855
2022-08-22 $95.26 $95.26 $93.95 $94.10 $94.10 421,613
2022-08-19 $97.62 $97.64 $96.32 $96.49 $96.49 478,113
2022-08-18 $98.16 $98.60 $97.69 $98.38 $98.38 334,924
2022-08-17 $98.05 $98.88 $97.55 $98.16 $98.16 642,862
2022-08-16 $98.76 $99.48 $98.12 $98.95 $98.95 314,144
2022-08-15 $97.90 $99.11 $97.90 $99.02 $99.02 622,865
2022-08-12 $96.90 $98.44 $96.80 $98.42 $98.42 560,328
2022-08-11 $97.65 $98.02 $96.31 $96.52 $96.52 532,819
2022-08-10 $96.47 $96.95 $95.84 $96.85 $96.85 720,349
2022-08-09 $94.54 $94.79 $93.93 $94.28 $94.28 405,053
2022-08-08 $95.67 $96.57 $94.73 $95.13 $95.13 731,701
2022-08-05 $94.57 $95.83 $94.35 $95.41 $95.41 690,539
2022-08-04 $95.59 $95.91 $94.92 $95.88 $95.88 562,494
2022-08-03 $94.11 $95.78 $94.11 $95.46 $95.46 503,431
2022-08-02 $93.39 $94.63 $92.90 $93.43 $93.43 588,042
2022-08-01 $93.68 $94.92 $93.43 $93.96 $93.96 1,179,554
2022-07-29 $93.08 $94.55 $92.80 $94.24 $94.24 555,075
2022-07-28 $91.11 $92.52 $90.23 $92.36 $92.36 749,677
2022-07-27 $88.97 $91.46 $88.83 $90.96 $90.96 699,131
2022-07-26 $88.63 $88.76 $87.40 $87.71 $87.71 549,389
2022-07-25 $89.76 $89.76 $88.69 $89.31 $89.31 1,766,737
2022-07-22 $90.95 $91.20 $89.05 $89.56 $89.56 437,576
2022-07-21 $89.66 $91.09 $89.10 $91.09 $91.09 508,605
2022-07-20 $88.52 $89.91 $88.36 $89.60 $89.60 611,194
2022-07-19 $86.89 $88.50 $86.38 $88.47 $88.47 585,687
2022-07-18 $87.40 $87.71 $85.40 $85.76 $85.76 1,224,282
2022-07-15 $85.81 $86.55 $85.52 $86.55 $86.55 733,539
2022-07-14 $83.93 $85.06 $82.95 $84.85 $84.85 774,751
2022-07-13 $83.67 $85.41 $83.39 $84.79 $84.79 497,729
2022-07-12 $86.32 $86.85 $84.61 $85.12 $85.12 433,613
2022-07-11 $87.01 $87.06 $86.01 $86.23 $86.23 553,625
2022-07-08 $87.07 $88.10 $86.69 $87.73 $87.73 645,328
2022-07-07 $86.25 $87.84 $86.25 $87.64 $87.64 563,962
2022-07-06 $85.53 $86.54 $85.00 $85.85 $85.85 505,250
2022-07-05 $83.06 $85.40 $82.63 $85.39 $85.39 815,427
2022-07-01 $83.35 $84.32 $82.68 $84.24 $84.24 550,933
2022-06-30 $83.66 $84.49 $82.24 $83.70 $83.70 446,874
2022-06-29 $84.37 $85.05 $83.84 $84.66 $84.66 455,058
2022-06-28 $87.13 $87.78 $84.36 $84.50 $84.50 712,849
2022-06-27 $87.76 $87.93 $86.60 $86.92 $86.92 1,117,178
2022-06-24 $85.46 $87.56 $85.33 $87.56 $87.56 782,688
2022-06-23 $83.90 $84.74 $83.18 $84.56 $84.56 896,148
2022-06-22 $82.23 $84.29 $82.23 $83.14 $83.14 604,896
2022-06-21 $82.43 $83.87 $82.43 $83.32 $83.32 885,551
2022-06-17 $80.56 $81.96 $80.22 $81.23 $81.23 865,242
2022-06-16 $81.68 $81.70 $79.84 $80.61 $80.61 1,119,106
2022-06-15 $82.86 $84.83 $81.92 $83.68 $83.68 836,417
2022-06-14 $82.38 $82.58 $81.15 $81.91 $81.91 1,055,062
2022-06-13 $82.97 $83.47 $81.44 $81.80 $81.80 1,585,812
2022-06-10 $87.18 $87.21 $85.50 $85.56 $85.56 868,706
2022-06-09 $90.69 $91.29 $88.75 $88.76 $88.76 982,600
2022-06-08 $91.68 $92.41 $91.04 $91.26 $91.09 443,553
2022-06-07 $90.30 $92.29 $90.20 $92.13 $91.96 550,421
2022-06-06 $92.20 $92.67 $90.95 $91.32 $91.15 734,041
2022-06-03 $91.64 $91.88 $90.57 $90.88 $90.71 513,847
2022-06-02 $90.35 $93.12 $89.99 $93.09 $92.91 714,169
2022-06-01 $92.15 $92.54 $90.12 $90.76 $90.59 408,586
2022-05-31 $91.51 $92.25 $90.46 $91.39 $91.22 675,177
2022-05-27 $89.81 $91.77 $89.69 $91.69 $91.52 975,381
2022-05-26 $86.47 $89.23 $86.47 $88.89 $88.72 672,882
2022-05-25 $85.03 $87.19 $85.03 $86.59 $86.43 678,223
2022-05-24 $85.82 $85.95 $84.09 $85.54 $85.38 588,772
2022-05-23 $86.15 $87.30 $85.39 $87.15 $86.98 745,750
2022-05-20 $86.81 $86.81 $83.19 $85.53 $85.37 624,579
2022-05-19 $85.49 $86.89 $85.19 $85.64 $85.48 1,018,909
2022-05-18 $88.81 $89.06 $85.74 $86.04 $85.88 506,352
2022-05-17 $89.92 $90.35 $88.71 $90.30 $90.13 501,334
2022-05-16 $88.50 $89.17 $87.68 $88.10 $87.93 728,287
2022-05-13 $87.41 $89.38 $87.07 $88.88 $88.71 2,303,410
2022-05-12 $85.25 $87.43 $84.30 $86.11 $85.95 1,139,300
2022-05-11 $88.20 $89.55 $86.15 $86.34 $86.18 925,141
2022-05-10 $89.80 $90.30 $87.67 $88.74 $88.57 1,288,827
2022-05-09 $90.09 $90.36 $87.72 $88.04 $87.87 1,075,724
2022-05-06 $91.88 $92.97 $90.32 $91.72 $91.55 668,950
2022-05-05 $95.78 $95.91 $91.50 $92.56 $92.38 595,439
2022-05-04 $94.26 $97.31 $92.89 $97.14 $96.96 883,332
2022-05-03 $93.56 $94.63 $93.26 $94.11 $93.93 714,351
2022-05-02 $92.43 $93.76 $91.19 $93.68 $93.50 791,366
2022-04-29 $95.37 $96.31 $92.43 $92.62 $92.44 493,833
2022-04-28 $95.24 $97.27 $93.95 $96.73 $96.55 450,181
2022-04-27 $93.64 $95.05 $93.00 $93.49 $93.31 498,177
2022-04-26 $96.09 $96.23 $93.34 $93.34 $93.16 499,738
2022-04-25 $95.27 $96.94 $94.64 $96.87 $96.69 742,261
2022-04-22 $98.73 $98.87 $95.76 $95.91 $95.73 413,932
2022-04-21 $101.84 $102.44 $98.49 $98.70 $98.51 584,650
2022-04-20 $101.82 $101.94 $100.42 $100.68 $100.49 445,228
2022-04-19 $99.37 $101.63 $99.32 $101.43 $101.24 1,894,621
2022-04-18 $99.18 $100.00 $98.70 $99.49 $99.30 771,242
2022-04-14 $101.48 $101.48 $99.33 $99.33 $99.14 421,687
2022-04-13 $99.65 $101.66 $99.65 $101.45 $101.26 356,550
2022-04-12 $101.23 $102.04 $99.44 $99.79 $99.60 396,352
2022-04-11 $101.52 $101.69 $100.24 $100.34 $100.15 565,491
2022-04-08 $103.47 $103.84 $102.62 $102.74 $102.74 386,411
2022-04-07 $103.07 $104.42 $102.41 $103.79 $103.79 356,911
2022-04-06 $103.95 $104.19 $102.54 $103.38 $103.38 363,552
2022-04-05 $107.20 $107.31 $105.22 $105.48 $105.48 307,520
2022-04-04 $105.81 $107.49 $105.81 $107.49 $107.49 363,946
2022-04-01 $105.87 $106.07 $104.84 $105.72 $105.72 436,551
2022-03-31 $107.40 $107.40 $105.54 $105.66 $105.66 311,562
2022-03-30 $108.18 $108.27 $106.84 $107.29 $107.29 331,058
2022-03-29 $107.88 $108.72 $107.16 $108.44 $108.44 413,053
2022-03-28 $105.38 $106.85 $105.13 $106.75 $106.75 562,062
2022-03-25 $105.43 $105.72 $104.36 $105.43 $105.43 264,065
2022-03-24 $104.05 $105.38 $103.54 $105.38 $105.38 282,844
2022-03-23 $104.41 $105.18 $103.66 $103.70 $103.50 562,118
2022-03-22 $103.87 $105.46 $103.81 $105.22 $105.02 362,143
2022-03-21 $103.65 $104.20 $102.37 $103.51 $103.31 385,151
2022-03-18 $101.36 $103.80 $101.32 $103.77 $103.57 353,996
2022-03-17 $99.88 $101.89 $99.75 $101.89 $101.70 1,367,874
2022-03-16 $98.49 $100.56 $97.43 $100.49 $100.30 410,689
2022-03-15 $95.42 $97.65 $95.00 $97.46 $97.28 1,904,780
2022-03-14 $95.92 $96.85 $94.41 $94.61 $94.43 681,181
2022-03-11 $98.59 $98.59 $95.90 $96.05 $95.87 337,737
2022-03-10 $97.35 $97.97 $96.37 $97.81 $97.63 409,527
2022-03-09 $97.27 $98.86 $96.76 $98.42 $98.23 648,855
2022-03-08 $95.41 $97.67 $94.12 $94.96 $94.78 598,831
2022-03-07 $99.09 $99.23 $95.44 $95.55 $95.37 477,660
2022-03-04 $99.60 $100.01 $98.27 $99.25 $99.06 1,481,831
2022-03-03 $102.30 $102.30 $100.00 $100.47 $100.28 459,071
2022-03-02 $100.34 $102.00 $99.80 $101.57 $101.38 400,672
2022-03-01 $101.03 $101.50 $99.11 $99.84 $99.65 577,860
2022-02-28 $100.08 $101.78 $99.91 $101.34 $101.15 1,340,113
2022-02-25 $99.90 $101.30 $98.80 $101.22 $101.03 801,495
2022-02-24 $93.69 $99.62 $93.25 $99.45 $99.26 1,205,512
2022-02-23 $99.98 $100.14 $96.53 $96.71 $96.53 691,156
2022-02-22 $99.30 $100.61 $97.94 $98.93 $98.74 647,773
2022-02-18 $101.47 $101.63 $99.64 $100.22 $100.03 479,114
2022-02-17 $103.15 $103.36 $101.06 $101.21 $101.02 724,451
2022-02-16 $103.58 $104.49 $102.72 $104.17 $103.97 523,853
2022-02-15 $103.49 $104.20 $103.11 $104.20 $104.00 581,592
2022-02-14 $101.83 $102.80 $100.97 $101.96 $101.77 389,202
2022-02-11 $104.92 $105.36 $101.62 $101.93 $101.74 678,967
2022-02-10 $105.48 $107.14 $104.41 $104.92 $104.72 559,464
2022-02-09 $106.63 $107.35 $106.50 $107.27 $107.07 606,982
2022-02-08 $103.97 $105.62 $103.65 $105.38 $105.18 1,772,515
2022-02-07 $105.40 $105.79 $103.95 $104.25 $104.05 528,631
2022-02-04 $104.29 $106.15 $103.69 $105.15 $104.95 888,474
2022-02-03 $105.04 $106.16 $103.57 $103.83 $103.63 473,256
2022-02-02 $107.97 $108.08 $106.59 $107.70 $107.50 653,068
2022-02-01 $106.14 $106.64 $104.84 $106.54 $106.34 912,449
2022-01-31 $103.18 $105.87 $102.79 $105.80 $105.60 934,933
2022-01-28 $100.51 $102.97 $98.98 $102.96 $102.77 1,363,346
2022-01-27 $101.89 $102.50 $99.37 $99.76 $99.57 891,638
2022-01-26 $102.76 $103.71 $99.40 $100.41 $100.22 697,915
2022-01-25 $100.67 $102.08 $99.38 $100.39 $100.20 697,314
2022-01-24 $100.22 $102.67 $96.99 $102.48 $102.29 2,037,190
2022-01-21 $103.82 $104.74 $101.90 $102.01 $101.82 1,020,516
2022-01-20 $106.67 $107.83 $104.36 $104.44 $104.24 1,135,752
2022-01-19 $107.69 $108.35 $105.81 $105.90 $105.70 561,685
2022-01-18 $108.20 $108.37 $106.90 $107.24 $107.04 1,401,351
2022-01-14 $108.80 $109.96 $108.42 $109.72 $109.51 745,627
2022-01-13 $112.73 $112.79 $109.30 $109.65 $109.44 1,018,772
2022-01-12 $112.46 $113.07 $111.76 $112.26 $112.05 334,709
2022-01-11 $110.35 $111.75 $109.67 $111.75 $111.54 384,196
2022-01-10 $109.10 $110.61 $107.60 $110.57 $110.36 2,358,529
2022-01-07 $111.55 $112.03 $110.09 $110.50 $110.29 731,729
2022-01-06 $111.28 $112.43 $110.65 $111.59 $111.38 669,119
2022-01-05 $115.00 $115.03 $111.87 $111.90 $111.69 465,868
2022-01-04 $116.62 $116.73 $114.66 $115.40 $115.18 435,803
2022-01-03 $116.13 $116.70 $115.60 $116.48 $116.26 1,066,800
2021-12-31 $116.25 $116.39 $115.62 $115.64 $115.42 596,372
2021-12-30 $116.85 $117.17 $116.12 $116.19 $115.97 527,400
2021-12-29 $116.79 $117.04 $116.19 $116.73 $116.51 486,353
2021-12-28 $117.49 $117.49 $116.46 $116.80 $116.58 750,912
2021-12-27 $115.72 $117.16 $115.72 $117.16 $116.94 694,405
2021-12-23 $114.77 $115.53 $114.53 $115.09 $114.87 445,582
2021-12-22 $112.91 $114.41 $112.82 $114.40 $114.18 544,057
2021-12-21 $111.69 $112.93 $110.51 $112.78 $112.57 1,277,798
2021-12-20 $110.67 $110.80 $109.67 $110.68 $110.47 1,207,331
2021-12-17 $111.98 $113.10 $111.15 $111.97 $111.76 710,960
2021-12-16 $115.58 $115.60 $112.28 $112.75 $112.54 573,449
2021-12-15 $112.85 $115.21 $111.82 $115.11 $114.89 996,527
2021-12-14 $112.82 $113.46 $111.64 $112.68 $112.47 831,351
2021-12-13 $115.38 $115.46 $114.01 $114.09 $113.87 647,878
2021-12-10 $115.15 $115.59 $114.41 $115.54 $115.14 944,474
2021-12-09 $115.37 $115.74 $114.32 $114.37 $113.97 1,776,168
2021-12-08 $115.19 $115.65 $114.70 $115.52 $115.12 461,010
2021-12-07 $113.79 $115.01 $113.67 $114.90 $114.50 675,396
2021-12-06 $111.18 $112.26 $110.24 $111.94 $111.55 639,543
2021-12-03 $112.95 $113.16 $109.64 $110.93 $110.55 740,109
2021-12-02 $111.00 $112.81 $110.73 $112.36 $111.97 726,313
2021-12-01 $114.30 $114.89 $111.23 $111.32 $110.93 791,031
2021-11-30 $114.38 $115.05 $112.69 $113.07 $112.68 565,362
2021-11-29 $113.92 $115.11 $113.86 $114.72 $114.32 436,131
2021-11-26 $113.87 $114.47 $112.39 $112.79 $112.40 378,753
2021-11-24 $114.02 $115.09 $113.43 $115.00 $114.60 307,607
2021-11-23 $114.85 $115.18 $113.42 $114.64 $114.24 342,255
2021-11-22 $116.79 $117.42 $114.99 $115.01 $114.61 425,714
2021-11-19 $115.93 $116.68 $115.88 $116.13 $115.73 3,964,263
2021-11-18 $115.37 $115.77 $114.76 $115.68 $115.28 217,917
2021-11-17 $114.68 $115.12 $114.47 $114.70 $114.30 258,366
2021-11-16 $113.75 $114.97 $113.74 $114.80 $114.40 343,525
2021-11-15 $114.32 $114.33 $113.44 $113.81 $113.42 268,240
2021-11-12 $112.91 $114.01 $112.64 $113.91 $113.52 230,452
2021-11-11 $113.17 $113.17 $112.59 $112.64 $112.25 205,121
2021-11-10 $113.03 $113.71 $111.82 $112.39 $112.00 271,089
2021-11-09 $114.63 $114.65 $113.45 $113.70 $113.31 494,763
2021-11-08 $114.47 $114.64 $114.17 $114.33 $113.93 302,665
2021-11-05 $114.84 $114.87 $113.86 $114.28 $113.88 245,038
2021-11-04 $113.22 $114.39 $113.22 $114.28 $113.88 245,095
2021-11-03 $112.28 $113.05 $111.79 $112.99 $112.60 237,115
2021-11-02 $111.67 $112.29 $111.65 $112.15 $111.76 299,810
2021-11-01 $111.85 $111.88 $111.15 $111.65 $111.26 273,132
2021-10-29 $110.14 $111.69 $109.89 $111.61 $111.22 226,523
2021-10-28 $110.25 $111.02 $110.19 $110.96 $110.58 255,404
2021-10-27 $109.68 $110.65 $109.68 $109.76 $109.38 232,861
2021-10-26 $109.80 $110.28 $109.31 $109.46 $109.08 202,664
2021-10-25 $108.74 $109.40 $108.28 $109.12 $108.74 232,927
2021-10-22 $108.53 $108.90 $107.94 $108.37 $107.99 570,936
2021-10-21 $107.89 $108.87 $107.89 $108.84 $108.46 218,368
2021-10-20 $108.30 $108.45 $107.77 $108.07 $107.70 307,014
2021-10-19 $107.78 $108.20 $107.60 $108.11 $107.74 213,659
2021-10-18 $105.98 $107.39 $105.97 $107.39 $107.02 1,079,636
2021-10-15 $106.02 $106.43 $105.85 $106.41 $106.04 207,085
2021-10-14 $104.67 $105.71 $104.66 $105.64 $105.27 397,827
2021-10-13 $103.59 $103.83 $103.01 $103.71 $103.35 211,983
2021-10-12 $103.73 $103.81 $102.89 $103.09 $102.73 214,190
2021-10-11 $103.58 $104.59 $103.31 $103.31 $102.95 208,492
2021-10-08 $104.74 $104.74 $103.79 $103.96 $103.60 214,994
2021-10-07 $104.37 $105.07 $104.28 $104.38 $104.02 307,968
2021-10-06 $101.84 $103.39 $101.50 $103.32 $102.96 248,813
2021-10-05 $101.79 $103.32 $101.60 $102.72 $102.36 212,365
2021-10-04 $103.10 $103.12 $100.77 $101.40 $101.05 610,067
2021-10-01 $102.81 $103.76 $101.70 $103.46 $103.10 412,735
2021-09-30 $103.77 $104.08 $102.37 $102.41 $102.06 755,561
2021-09-29 $103.64 $104.22 $103.13 $103.29 $102.93 271,233
2021-09-28 $104.86 $105.00 $103.11 $103.35 $102.99 284,811
2021-09-27 $106.18 $106.31 $105.69 $106.10 $105.73 307,173
2021-09-24 $106.25 $107.13 $106.25 $106.92 $106.55 245,962
2021-09-23 $106.27 $107.36 $106.27 $107.00 $106.43 227,617
2021-09-22 $105.25 $106.37 $105.09 $105.89 $105.33 256,268
2021-09-21 $105.45 $105.81 $104.71 $105.14 $104.58 244,729
2021-09-20 $105.22 $105.66 $103.59 $104.94 $104.38 431,124
2021-09-17 $108.03 $108.03 $106.72 $106.97 $106.40 391,791
2021-09-16 $107.81 $108.24 $107.18 $108.04 $107.47 195,217
2021-09-15 $107.58 $108.25 $106.93 $108.05 $107.48 1,856,988
2021-09-14 $108.01 $108.03 $107.08 $107.38 $106.81 2,124,314
2021-09-13 $108.33 $108.38 $106.92 $107.56 $106.99 379,593
2021-09-10 $108.86 $109.15 $107.57 $107.70 $107.13 199,667
2021-09-09 $109.12 $109.41 $108.46 $108.58 $108.00 241,932
2021-09-08 $109.27 $109.28 $108.51 $109.12 $108.54 259,528
2021-09-07 $109.30 $109.53 $108.97 $109.39 $108.81 214,661
2021-09-03 $108.96 $109.53 $108.81 $109.45 $108.87 641,022
2021-09-02 $109.35 $109.64 $108.83 $109.19 $108.61 206,446
2021-09-01 $109.20 $109.55 $109.02 $109.16 $108.58 476,771
2021-08-31 $109.20 $109.20 $108.69 $108.89 $108.31 436,224
2021-08-30 $108.08 $109.23 $108.08 $109.14 $108.56 204,100
2021-08-27 $107.13 $108.04 $107.03 $107.85 $107.28 232,464
2021-08-26 $107.39 $107.48 $106.82 $106.98 $106.41 367,840
2021-08-25 $107.56 $107.61 $107.25 $107.51 $106.94 553,818
2021-08-24 $107.37 $107.61 $107.25 $107.39 $106.82 317,143
2021-08-23 $106.54 $107.47 $106.53 $107.25 $106.68 287,110
2021-08-20 $105.25 $106.20 $105.24 $106.16 $105.60 241,995
2021-08-19 $103.72 $105.41 $103.70 $104.98 $104.42 248,501
2021-08-18 $105.40 $105.83 $104.40 $104.53 $103.98 215,484
2021-08-17 $105.71 $105.98 $104.87 $105.50 $104.94 223,634
2021-08-16 $105.80 $106.43 $104.96 $106.40 $105.84 253,653
2021-08-13 $105.78 $106.06 $105.65 $106.00 $105.44 716,975
2021-08-12 $105.16 $105.71 $104.85 $105.64 $105.08 196,615
2021-08-11 $105.58 $105.61 $104.82 $105.08 $104.52 241,039
2021-08-10 $105.77 $105.84 $104.96 $105.23 $104.67 198,707
2021-08-09 $105.79 $105.79 $105.36 $105.52 $104.96 192,021
2021-08-06 $105.74 $105.87 $105.34 $105.58 $105.02 182,260
2021-08-05 $105.48 $105.90 $105.39 $105.79 $105.23 191,133
2021-08-04 $105.18 $105.59 $105.01 $105.28 $104.72 332,440
2021-08-03 $104.85 $105.27 $104.12 $105.24 $104.68 449,766
2021-08-02 $105.08 $105.19 $104.40 $104.57 $104.02 208,893
2021-07-30 $104.29 $104.84 $104.23 $104.61 $104.06 218,824
2021-07-29 $104.96 $105.54 $104.96 $105.26 $104.70 178,529
2021-07-28 $105.03 $105.36 $104.45 $105.03 $104.47 232,839
2021-07-27 $105.61 $105.61 $103.84 $104.89 $104.33 212,453
2021-07-26 $105.59 $105.86 $105.34 $105.78 $105.22 398,516
2021-07-23 $104.76 $105.80 $104.68 $105.73 $105.17 255,903
2021-07-22 $103.57 $104.30 $103.57 $104.30 $103.75 207,077
2021-07-21 $102.93 $103.54 $102.92 $103.47 $102.92 427,539
2021-07-20 $101.81 $103.26 $101.48 $102.89 $102.34 301,171
2021-07-19 $101.68 $101.76 $100.81 $101.47 $100.93 267,632
2021-07-16 $103.65 $103.80 $102.58 $102.71 $102.17 1,550,971
2021-07-15 $103.93 $103.93 $102.85 $103.43 $102.88 446,961
2021-07-14 $104.42 $104.49 $103.75 $103.98 $103.43 227,406
2021-07-13 $103.56 $104.48 $103.52 $103.74 $103.19 253,619
2021-07-12 $103.64 $103.90 $103.52 $103.87 $103.32 376,892
2021-07-09 $102.98 $103.59 $102.74 $103.54 $102.99 212,650
2021-07-08 $102.00 $103.03 $101.69 $102.75 $102.21 681,106
2021-07-07 $103.53 $103.64 $102.84 $103.56 $103.01 200,743
2021-07-06 $102.63 $103.08 $102.12 $103.07 $102.52 321,682
2021-07-02 $101.80 $102.60 $101.76 $102.58 $102.04 319,349
2021-07-01 $100.97 $101.41 $100.83 $101.41 $100.87 271,382
2021-06-30 $101.01 $101.14 $100.85 $100.98 $100.44 237,234
2021-06-29 $100.81 $101.16 $100.68 $101.16 $100.62 226,492
2021-06-28 $100.09 $100.79 $100.09 $100.73 $100.20 242,431
2021-06-25 $100.10 $100.10 $99.72 $99.95 $99.42 196,049
2021-06-24 $99.81 $100.16 $99.69 $99.89 $99.36 229,864
2021-06-23 $99.38 $99.62 $99.24 $99.28 $98.75 207,806
2021-06-22 $98.46 $99.44 $98.43 $99.28 $98.75 299,446
2021-06-21 $97.77 $98.49 $97.19 $98.45 $97.93 284,975
2021-06-18 $97.83 $98.06 $97.43 $97.52 $97.00 244,748
2021-06-17 $97.28 $98.54 $97.19 $98.36 $97.84 262,084
2021-06-16 $97.98 $98.11 $96.62 $97.42 $96.90 285,024
2021-06-15 $98.08 $98.22 $97.63 $97.81 $97.29 1,753,673
2021-06-14 $97.58 $98.16 $97.26 $98.16 $97.64 292,517
2021-06-11 $97.33 $97.45 $97.06 $97.43 $96.91 292,462
2021-06-10 $96.58 $97.22 $96.48 $97.17 $96.65 281,650
2021-06-09 $96.86 $97.00 $96.46 $96.54 $95.89 185,988
2021-06-08 $96.68 $96.91 $96.09 $96.54 $95.89 196,477
2021-06-07 $96.14 $96.34 $95.90 $96.31 $95.66 215,805
2021-06-04 $95.47 $96.27 $95.37 $96.13 $95.48 266,144
2021-06-03 $95.01 $95.29 $94.39 $94.94 $94.30 238,713
2021-06-02 $95.74 $95.89 $95.25 $95.59 $94.95 414,578
2021-06-01 $96.47 $96.47 $95.38 $95.58 $94.94 438,410
2021-05-28 $96.21 $96.45 $95.90 $96.04 $95.39 1,504,119
2021-05-27 $96.01 $96.28 $95.75 $95.77 $95.12 218,226
2021-05-26 $96.02 $96.15 $95.74 $95.95 $95.30 179,622
2021-05-25 $96.15 $96.22 $95.62 $95.77 $95.12 189,381
2021-05-24 $95.00 $95.96 $94.92 $95.75 $95.10 209,154
2021-05-21 $95.27 $95.27 $94.28 $94.40 $93.76 660,136
2021-05-20 $93.68 $95.01 $93.67 $94.80 $94.16 202,155
2021-05-19 $92.05 $93.35 $91.87 $93.25 $92.62 926,774
2021-05-18 $94.31 $94.40 $93.28 $93.36 $92.73 203,426
2021-05-17 $94.14 $94.22 $93.40 $94.11 $93.48 216,427
2021-05-14 $93.66 $94.72 $93.60 $94.56 $93.92 282,317
2021-05-13 $92.58 $93.36 $92.21 $92.85 $92.22 279,652
2021-05-12 $92.99 $93.43 $91.65 $91.91 $91.29 346,312
2021-05-11 $93.19 $94.42 $93.00 $94.26 $93.62 849,546
2021-05-10 $96.26 $96.26 $94.66 $94.77 $94.13 270,891
2021-05-07 $96.54 $97.00 $96.20 $96.55 $95.90 206,132
2021-05-06 $95.10 $95.90 $94.54 $95.90 $95.25 256,826
2021-05-05 $95.85 $96.06 $95.04 $95.24 $94.60 339,319
2021-05-04 $95.98 $96.04 $94.34 $95.47 $94.83 699,456
2021-05-03 $97.22 $97.46 $96.54 $96.70 $96.05 641,966
2021-04-30 $96.90 $97.43 $96.70 $96.93 $96.28 347,484
2021-04-29 $98.16 $98.24 $96.75 $97.67 $97.01 204,883
2021-04-28 $97.50 $97.81 $97.20 $97.37 $96.71 244,080
2021-04-27 $97.82 $97.91 $97.29 $97.52 $96.86 299,103
2021-04-26 $97.32 $97.83 $97.25 $97.75 $97.09 236,672
2021-04-23 $96.38 $97.62 $96.15 $97.31 $96.65 200,561
2021-04-22 $96.85 $97.15 $95.62 $96.03 $95.38 260,064
2021-04-21 $96.02 $96.95 $95.87 $96.85 $96.20 240,829
2021-04-20 $96.66 $96.99 $95.68 $96.23 $95.58 272,601
2021-04-19 $97.11 $97.35 $96.37 $96.77 $96.12 229,465
2021-04-16 $97.39 $97.52 $96.95 $97.44 $96.78 500,073
2021-04-15 $96.60 $97.28 $96.57 $97.28 $96.62 340,847
2021-04-14 $96.64 $96.72 $95.56 $95.70 $95.05 277,207
2021-04-13 $95.91 $96.77 $95.91 $96.56 $95.91 492,726
2021-04-12 $95.54 $95.91 $95.27 $95.86 $95.21 262,111
2021-04-09 $94.93 $95.81 $94.66 $95.78 $95.13 261,877
2021-04-08 $94.72 $94.96 $94.61 $94.93 $94.29 283,931
2021-04-07 $93.80 $94.24 $93.60 $94.09 $93.46 370,130
2021-04-06 $93.83 $94.23 $93.65 $93.75 $93.12 426,870
2021-04-05 $92.92 $94.02 $92.85 $93.89 $93.26 422,717
2021-04-01 $91.65 $92.17 $91.64 $92.17 $91.55 628,848
2021-03-31 $90.18 $91.26 $90.18 $90.79 $90.18 245,841
2021-03-30 $89.60 $89.87 $89.13 $89.67 $89.07 232,359
2021-03-29 $89.98 $90.38 $89.35 $90.16 $89.55 318,338
2021-03-26 $88.82 $90.14 $88.64 $90.05 $89.44 1,872,327
2021-03-25 $88.21 $88.93 $87.54 $88.72 $88.12 499,818
2021-03-24 $90.15 $90.20 $88.83 $88.85 $88.09 387,791
2021-03-23 $90.13 $90.88 $89.59 $89.75 $88.98 853,319
2021-03-22 $89.33 $90.63 $89.33 $90.17 $89.40 402,380
2021-03-19 $88.77 $89.29 $88.21 $88.99 $88.23 270,130
2021-03-18 $89.76 $90.02 $88.63 $88.63 $87.87 322,906
2021-03-17 $89.90 $91.28 $89.66 $90.82 $90.04 366,151
2021-03-16 $90.73 $91.47 $90.39 $90.71 $89.93 703,023
2021-03-15 $89.65 $90.43 $89.33 $90.39 $89.62 314,889
2021-03-12 $89.09 $89.62 $88.65 $89.53 $88.76 276,414
2021-03-11 $89.34 $90.48 $89.34 $90.05 $89.28 344,681
2021-03-10 $89.38 $89.38 $88.25 $88.30 $87.54 388,313
2021-03-09 $87.55 $88.90 $87.47 $88.23 $87.48 583,924
2021-03-08 $87.66 $88.09 $85.70 $85.70 $84.97 359,850
2021-03-05 $86.91 $87.72 $84.53 $87.57 $86.82 788,858
2021-03-04 $87.49 $88.10 $85.03 $86.04 $85.30 542,879
2021-03-03 $89.48 $89.67 $87.49 $87.49 $86.74 459,425
2021-03-02 $91.12 $91.12 $89.74 $89.74 $88.97 295,168
2021-03-01 $89.85 $91.02 $89.65 $90.84 $90.06 301,199
2021-02-26 $89.18 $89.80 $87.82 $88.59 $87.83 278,165
2021-02-25 $90.52 $90.91 $87.96 $88.28 $87.53 300,782
2021-02-24 $89.49 $91.09 $89.14 $91.06 $90.28 371,490
2021-02-23 $89.22 $90.65 $87.84 $90.26 $89.49 410,453
2021-02-22 $91.22 $91.34 $90.40 $90.42 $89.65 265,789
2021-02-19 $92.99 $93.03 $92.08 $92.23 $91.44 294,066
2021-02-18 $92.23 $92.88 $91.80 $92.70 $91.91 239,221
2021-02-17 $92.71 $93.19 $92.30 $93.19 $92.39 290,246
2021-02-16 $93.89 $94.10 $93.20 $93.45 $92.65 356,855
2021-02-12 $93.16 $93.79 $92.93 $93.77 $92.97 565,751
2021-02-11 $93.36 $93.42 $92.64 $93.29 $92.49 263,752
2021-02-10 $93.59 $93.63 $92.22 $92.90 $92.11 257,010
2021-02-09 $92.91 $93.37 $92.91 $93.09 $92.29 320,424
2021-02-08 $93.04 $93.18 $92.60 $93.15 $92.35 384,341
2021-02-05 $92.53 $92.84 $92.20 $92.70 $91.91 380,976
2021-02-04 $91.77 $92.29 $91.52 $92.25 $91.46 354,304
2021-02-03 $92.17 $92.25 $91.32 $91.48 $90.70 713,164
2021-02-02 $91.24 $91.95 $91.24 $91.61 $90.83 317,300
2021-02-01 $89.21 $90.54 $88.82 $90.38 $89.61 724,669
2021-01-29 $89.77 $89.86 $87.82 $88.36 $87.60 630,853
2021-01-28 $90.15 $91.43 $89.92 $90.19 $89.42 538,084
2021-01-27 $91.33 $91.42 $89.00 $89.72 $88.95 587,690
2021-01-26 $92.36 $92.49 $91.92 $92.13 $91.34 334,826
2021-01-25 $92.05 $92.53 $90.44 $92.17 $91.38 403,573
2021-01-22 $91.25 $91.73 $91.17 $91.48 $90.70 328,813
2021-01-21 $91.18 $91.62 $90.95 $91.45 $90.67 358,629
2021-01-20 $89.74 $91.16 $89.74 $90.94 $90.16 299,009
2021-01-19 $88.48 $89.06 $88.21 $88.98 $88.22 589,079
2021-01-15 $88.22 $88.59 $87.60 $87.92 $87.17 392,473
2021-01-14 $89.28 $89.44 $88.31 $88.44 $87.68 467,708
2021-01-13 $88.72 $89.45 $88.68 $89.21 $88.45 2,690,279
2021-01-12 $89.11 $89.25 $88.20 $88.86 $88.10 672,844
2021-01-11 $89.20 $89.73 $88.90 $89.09 $88.33 1,478,086
2021-01-08 $89.72 $90.18 $89.04 $90.16 $89.39 492,362
2021-01-07 $88.00 $89.44 $88.00 $89.29 $88.53 482,533
2021-01-06 $87.11 $88.40 $86.66 $87.42 $86.67 396,361
2021-01-05 $87.12 $88.08 $87.00 $88.02 $87.27 369,307
2021-01-04 $89.09 $89.09 $86.30 $87.45 $86.70 864,427
2020-12-31 $88.41 $88.79 $88.04 $88.69 $87.93 514,045
2020-12-30 $88.63 $88.86 $88.28 $88.37 $87.61 241,066
2020-12-29 $89.13 $89.20 $88.28 $88.42 $87.66 376,747
2020-12-28 $88.50 $88.80 $87.97 $88.68 $87.92 538,962
2020-12-24 $87.27 $87.82 $87.27 $87.73 $86.98 281,783
2020-12-23 $87.83 $87.84 $87.23 $87.27 $86.52 559,544
2020-12-22 $87.40 $87.81 $87.02 $87.68 $86.93 316,563
2020-12-21 $86.51 $87.45 $85.86 $87.39 $86.64 447,894
2020-12-18 $88.03 $88.03 $87.02 $87.61 $86.86 369,833
2020-12-17 $87.86 $87.91 $87.50 $87.81 $87.06 371,377
2020-12-16 $87.10 $87.48 $86.76 $87.28 $86.53 338,088
2020-12-15 $86.51 $86.94 $86.00 $86.94 $86.20 393,140
2020-12-14 $86.15 $86.71 $85.70 $85.78 $85.05 358,726
2020-12-11 $85.62 $86.01 $85.17 $85.96 $85.00 1,020,228
2020-12-10 $85.44 $86.25 $85.27 $85.99 $85.03 389,500
2020-12-09 $87.23 $87.23 $85.62 $85.95 $84.99 794,189
2020-12-08 $86.68 $87.21 $86.41 $87.08 $86.11 423,946
2020-12-07 $86.94 $87.05 $86.58 $86.91 $85.94 542,926
2020-12-04 $86.42 $86.84 $86.28 $86.84 $85.87 487,247
2020-12-03 $86.43 $86.70 $86.00 $86.23 $85.27 305,705
2020-12-02 $86.01 $86.41 $85.65 $86.36 $85.39 527,106
2020-12-01 $86.01 $86.79 $85.93 $86.43 $85.46 464,834
2020-11-30 $85.29 $85.53 $84.41 $85.41 $84.46 599,589
2020-11-27 $85.52 $85.63 $85.26 $85.45 $84.50 191,733
2020-11-25 $84.98 $85.19 $84.77 $85.06 $84.11 350,376
2020-11-24 $84.29 $85.11 $84.07 $84.89 $83.94 385,765
2020-11-23 $84.17 $84.48 $83.36 $83.92 $82.98 480,541
2020-11-20 $84.46 $84.46 $83.79 $83.82 $82.88 322,245
2020-11-19 $83.70 $84.51 $83.58 $84.43 $83.49 882,611
2020-11-18 $84.96 $85.05 $83.93 $83.99 $83.05 642,878
2020-11-17 $84.92 $85.23 $84.53 $84.97 $84.02 377,697
2020-11-16 $84.96 $85.34 $84.61 $85.29 $84.34 456,889
2020-11-13 $84.07 $84.70 $83.71 $84.54 $83.60 264,438
2020-11-12 $84.28 $84.50 $83.29 $83.67 $82.74 233,605
2020-11-11 $83.84 $84.49 $83.66 $84.38 $83.44 335,935
2020-11-10 $83.61 $83.76 $82.42 $83.23 $82.30 538,485
2020-11-09 $86.47 $86.74 $83.92 $84.01 $83.07 421,186
2020-11-06 $84.20 $84.64 $83.36 $84.44 $83.50 327,932
2020-11-05 $84.12 $84.64 $83.85 $84.30 $83.36 363,560
2020-11-04 $81.27 $83.17 $81.22 $82.42 $81.50 339,472
2020-11-03 $79.00 $80.20 $78.79 $79.76 $78.86 361,800
2020-11-02 $78.48 $79.10 $77.54 $78.28 $77.41 543,471
2020-10-30 $78.52 $78.86 $76.89 $77.70 $76.83 375,881
2020-10-29 $78.22 $79.86 $77.99 $79.13 $78.25 381,614
2020-10-28 $79.45 $79.74 $77.88 $77.89 $77.02 747,744
2020-10-27 $81.00 $81.34 $80.68 $81.01 $80.11 318,321
2020-10-26 $81.60 $81.99 $79.86 $80.91 $80.01 454,721
2020-10-23 $82.19 $82.31 $81.59 $82.25 $81.33 224,988
2020-10-22 $81.87 $82.14 $81.10 $82.00 $81.08 313,048
2020-10-21 $81.98 $82.68 $81.75 $81.89 $80.97 230,860
2020-10-20 $81.83 $82.83 $81.73 $81.94 $81.02 373,858
2020-10-19 $83.30 $83.66 $81.40 $81.70 $80.79 332,814
2020-10-16 $83.67 $84.08 $82.90 $82.90 $81.97 1,007,159
2020-10-15 $82.39 $83.40 $82.14 $83.28 $82.35 488,883
2020-10-14 $84.23 $84.56 $83.14 $83.49 $82.56 326,073
2020-10-13 $84.57 $84.70 $83.80 $84.13 $83.19 289,040
2020-10-12 $83.60 $84.97 $83.42 $84.38 $83.44 335,503
2020-10-09 $81.93 $82.70 $81.93 $82.70 $81.78 294,481
2020-10-08 $81.67 $81.75 $81.28 $81.57 $80.66 313,251
2020-10-07 $80.49 $81.26 $80.46 $81.12 $80.21 272,084
2020-10-06 $80.83 $81.37 $79.52 $79.61 $78.72 515,795
2020-10-05 $79.98 $81.00 $79.98 $80.94 $80.04 352,147
2020-10-02 $79.09 $80.17 $78.99 $79.39 $78.50 384,478
2020-10-01 $80.79 $80.98 $80.27 $80.74 $79.84 348,327
2020-09-30 $79.42 $80.74 $79.42 $79.98 $79.09 529,832
2020-09-29 $79.70 $79.89 $79.27 $79.42 $78.53 373,365
2020-09-28 $79.33 $79.72 $79.09 $79.69 $78.80 463,449
2020-09-25 $76.85 $78.50 $76.50 $78.27 $77.40 321,870
2020-09-24 $76.09 $77.67 $75.95 $76.82 $75.96 821,832
2020-09-23 $78.73 $78.73 $76.40 $76.58 $75.72 312,776
2020-09-22 $78.30 $78.97 $77.45 $78.81 $77.70 314,322
2020-09-21 $76.69 $77.60 $75.94 $77.60 $76.51 461,408
2020-09-18 $79.32 $79.32 $77.18 $77.93 $76.83 532,493
2020-09-17 $78.47 $79.53 $78.29 $79.00 $77.89 288,369
2020-09-16 $80.99 $81.18 $79.87 $79.96 $78.84 423,590
2020-09-15 $80.85 $81.18 $80.40 $80.80 $79.66 940,100
2020-09-14 $79.91 $80.58 $79.75 $80.03 $78.91 375,636
2020-09-11 $79.71 $79.88 $78.16 $79.00 $77.89 378,508
2020-09-10 $81.39 $81.56 $78.88 $79.22 $78.11 361,399
2020-09-09 $79.89 $81.31 $79.59 $80.71 $79.58 507,047
2020-09-08 $79.19 $80.30 $78.59 $78.65 $77.54 534,976
2020-09-04 $82.39 $82.92 $78.80 $81.29 $80.15 432,342
2020-09-03 $85.40 $85.42 $81.71 $82.51 $81.35 522,923
2020-09-02 $85.81 $86.41 $84.92 $86.26 $85.05 430,733
2020-09-01 $84.30 $85.13 $84.08 $85.13 $83.93 370,258
2020-08-31 $83.93 $84.41 $83.75 $83.94 $82.76 307,454
2020-08-28 $83.64 $84.02 $83.48 $83.93 $82.75 302,508
2020-08-27 $83.71 $84.00 $82.95 $83.49 $82.32 380,060
2020-08-26 $82.50 $83.60 $82.40 $83.53 $82.36 340,432
2020-08-25 $81.60 $82.16 $81.51 $82.16 $81.01 328,281
2020-08-24 $81.74 $81.92 $81.14 $81.68 $80.53 769,403
2020-08-21 $80.42 $81.04 $80.42 $80.98 $79.84 227,695
2020-08-20 $79.53 $80.65 $79.51 $80.58 $79.45 301,620
2020-08-19 $80.36 $80.54 $79.78 $79.93 $78.81 393,866
2020-08-18 $79.92 $80.34 $79.59 $80.21 $79.08 405,314
2020-08-17 $79.59 $79.87 $79.59 $79.75 $78.63 277,723
2020-08-14 $79.40 $79.45 $79.00 $79.25 $78.14 214,677
2020-08-13 $79.24 $79.90 $79.18 $79.40 $78.28 5,506,015
2020-08-12 $78.24 $79.44 $78.24 $79.24 $78.13 336,026
2020-08-11 $78.69 $79.05 $77.70 $77.84 $76.75 385,097
2020-08-10 $79.03 $79.07 $77.98 $78.78 $77.67 298,419
2020-08-07 $78.98 $79.36 $78.29 $78.81 $77.70 316,053
2020-08-06 $78.32 $79.36 $78.28 $79.29 $78.18 348,648
2020-08-05 $78.16 $78.53 $78.09 $78.43 $77.33 354,343
2020-08-04 $77.64 $77.91 $77.38 $77.91 $76.82 301,526
2020-08-03 $77.37 $77.93 $77.37 $77.75 $76.66 298,627
2020-07-31 $76.80 $76.91 $75.62 $76.89 $75.81 266,255
2020-07-30 $75.05 $76.01 $74.71 $75.92 $74.85 298,623
2020-07-29 $75.09 $75.95 $75.09 $75.80 $74.73 326,922
2020-07-28 $75.33 $75.55 $74.76 $74.79 $73.74 364,278
2020-07-27 $74.94 $75.63 $74.81 $75.55 $74.49 543,813
2020-07-24 $74.44 $74.92 $73.84 $74.66 $73.61 514,284
2020-07-23 $76.45 $76.68 $74.73 $75.10 $74.04 387,424
2020-07-22 $75.95 $76.60 $75.93 $76.53 $75.45 313,528
2020-07-21 $76.85 $77.10 $75.83 $76.09 $75.02 514,771
2020-07-20 $75.03 $76.56 $74.82 $76.40 $75.33 319,812
2020-07-17 $74.92 $75.25 $74.48 $75.02 $73.97 506,634
2020-07-16 $74.56 $74.93 $74.20 $74.84 $73.79 1,025,904
2020-07-15 $75.27 $75.60 $74.54 $75.22 $74.16 750,374
2020-07-14 $73.17 $74.77 $72.77 $74.71 $73.66 401,100
2020-07-13 $75.50 $76.26 $73.70 $73.82 $72.78 455,849
2020-07-10 $74.52 $75.03 $73.95 $75.00 $73.95 318,747
2020-07-09 $74.83 $74.92 $73.53 $74.54 $73.49 389,978
2020-07-08 $74.01 $74.49 $73.60 $74.48 $73.43 578,419
2020-07-07 $74.05 $74.81 $73.59 $73.71 $72.67 629,268
2020-07-06 $73.69 $74.49 $73.69 $74.38 $73.33 699,911
2020-07-02 $73.26 $73.65 $72.81 $72.89 $71.87 462,274
2020-07-01 $71.96 $72.86 $71.92 $72.62 $71.60 477,355
2020-06-30 $70.69 $72.18 $70.69 $71.88 $70.87 479,358
2020-06-29 $69.91 $70.77 $69.31 $70.77 $69.78 426,327
2020-06-26 $71.35 $71.45 $69.75 $69.85 $68.87 496,893
2020-06-25 $70.67 $71.62 $70.12 $71.61 $70.60 452,562
2020-06-24 $72.06 $72.44 $70.40 $70.85 $69.85 395,467
2020-06-23 $72.65 $73.22 $72.45 $72.52 $71.50 376,270
2020-06-22 $71.14 $72.17 $71.06 $72.17 $71.16 377,541
2020-06-19 $72.25 $72.40 $70.94 $71.38 $70.38 574,320
2020-06-18 $71.31 $71.70 $71.17 $71.53 $70.52 489,890
2020-06-17 $71.91 $72.12 $71.36 $71.48 $70.48 594,057
2020-06-16 $71.69 $72.04 $70.43 $71.49 $70.49 433,122
2020-06-15 $68.17 $70.41 $67.94 $70.11 $69.12 1,105,741
2020-06-12 $70.70 $70.82 $68.41 $69.56 $68.40 413,719
2020-06-11 $71.20 $71.49 $68.86 $68.87 $67.73 657,432
2020-06-10 $72.88 $73.36 $72.46 $72.85 $71.64 1,053,030
2020-06-09 $72.01 $72.85 $72.01 $72.51 $71.31 612,376
2020-06-08 $72.04 $72.53 $71.69 $72.48 $71.28 568,726
2020-06-05 $71.09 $72.17 $71.09 $72.00 $70.80 655,168
2020-06-04 $70.60 $71.01 $69.93 $70.30 $69.13 458,293
2020-06-03 $70.63 $71.09 $70.40 $70.87 $69.69 528,657
2020-06-02 $69.80 $70.25 $69.38 $70.25 $69.08 847,983
2020-06-01 $69.34 $69.86 $69.17 $69.75 $68.59 506,272
2020-05-29 $68.83 $69.51 $68.40 $69.40 $68.25 444,953
2020-05-28 $68.87 $69.91 $68.73 $68.93 $67.78 426,943
2020-05-27 $68.54 $68.95 $67.21 $68.95 $67.80 411,266
2020-05-26 $69.45 $69.45 $68.20 $68.33 $67.19 459,854
2020-05-22 $67.62 $67.99 $67.40 $67.90 $66.77 853,779
2020-05-21 $68.24 $68.49 $67.47 $67.67 $66.55 478,899
2020-05-20 $67.77 $68.39 $67.77 $68.24 $67.11 328,529
2020-05-19 $67.35 $67.96 $67.04 $67.04 $65.93 351,162
2020-05-18 $67.00 $67.76 $66.83 $67.35 $66.23 585,814
2020-05-15 $64.46 $65.78 $64.46 $65.78 $64.69 412,539
2020-05-14 $63.96 $65.25 $63.45 $65.22 $64.14 558,984
2020-05-13 $65.41 $65.95 $63.92 $64.53 $63.46 472,683
2020-05-12 $67.31 $67.31 $65.55 $65.59 $64.50 357,226
2020-05-11 $66.13 $67.31 $66.05 $67.02 $65.91 463,561
2020-05-08 $66.28 $66.67 $66.13 $66.58 $65.47 385,005
2020-05-07 $65.67 $66.04 $65.47 $65.69 $64.60 431,315
2020-05-06 $65.31 $65.48 $64.78 $64.78 $63.70 503,166
2020-05-05 $64.60 $65.53 $64.60 $64.75 $63.67 454,905
2020-05-04 $63.18 $64.14 $62.98 $64.11 $63.04 579,399
2020-05-01 $63.93 $64.52 $63.38 $63.70 $62.64 972,581
2020-04-30 $65.57 $65.64 $64.86 $65.31 $64.22 571,412
2020-04-29 $64.87 $65.91 $64.70 $65.61 $64.52 974,717
2020-04-28 $65.00 $65.00 $63.47 $63.58 $62.52 600,898
2020-04-27 $63.95 $64.43 $63.93 $64.28 $63.21 736,181
2020-04-24 $62.97 $63.59 $62.41 $63.44 $62.39 517,115
2020-04-23 $62.94 $63.65 $62.50 $62.52 $61.48 847,236
2020-04-22 $62.12 $62.97 $61.96 $62.55 $61.51 559,410
2020-04-21 $62.09 $62.27 $60.67 $61.00 $59.99 738,884
2020-04-20 $63.15 $63.98 $62.97 $63.00 $61.95 844,302
2020-04-17 $64.10 $64.10 $63.15 $63.95 $62.89 691,270
2020-04-16 $62.63 $63.00 $61.93 $62.77 $61.73 3,332,197
2020-04-15 $61.79 $62.58 $61.58 $62.06 $61.03 773,579
2020-04-14 $62.33 $63.37 $62.00 $63.15 $62.10 691,755
2020-04-13 $60.89 $61.15 $59.94 $60.92 $59.91 1,261,086
2020-04-09 $61.44 $61.79 $60.74 $61.20 $60.18 830,301
2020-04-08 $59.52 $60.83 $58.96 $60.68 $59.67 774,780
2020-04-07 $61.03 $61.03 $58.78 $58.78 $57.80 955,826
2020-04-06 $57.13 $59.37 $56.93 $59.05 $58.07 1,014,406
2020-04-03 $55.50 $55.98 $54.35 $55.04 $54.13 686,329
2020-04-02 $54.52 $55.85 $54.27 $55.74 $54.81 665,894
2020-04-01 $55.31 $55.96 $54.20 $54.68 $53.77 1,006,701
2020-03-31 $57.92 $58.51 $56.90 $57.09 $56.14 1,081,754
2020-03-30 $56.53 $58.09 $56.22 $57.90 $56.94 1,237,057
2020-03-27 $56.30 $57.58 $55.61 $55.91 $54.98 1,175,436
2020-03-26 $55.36 $58.16 $55.04 $57.82 $56.86 1,125,198
2020-03-25 $54.80 $56.89 $53.44 $54.68 $53.77 1,267,602
2020-03-24 $52.21 $54.61 $52.21 $54.61 $53.52 1,390,051
2020-03-23 $50.59 $51.11 $48.55 $49.63 $48.64 2,406,887
2020-03-20 $53.89 $54.37 $50.55 $50.70 $49.69 1,043,045
2020-03-19 $52.04 $54.58 $50.79 $53.00 $51.94 2,659,604
2020-03-18 $51.84 $53.61 $49.89 $52.97 $51.91 1,970,931
2020-03-17 $53.39 $55.76 $51.58 $54.95 $53.85 1,518,681
2020-03-16 $54.35 $56.09 $52.02 $52.46 $51.41 1,595,490
2020-03-13 $57.35 $59.59 $54.63 $59.31 $58.13 2,872,497
2020-03-12 $55.91 $58.27 $54.26 $54.39 $53.30 1,753,160
2020-03-11 $61.32 $61.53 $59.09 $59.90 $58.70 1,226,953
2020-03-10 $62.00 $62.93 $59.70 $62.90 $61.64 1,343,100
2020-03-09 $60.84 $61.85 $59.44 $59.68 $58.49 1,319,013
2020-03-06 $63.54 $64.75 $62.80 $64.47 $63.18 1,229,388
2020-03-05 $66.25 $66.98 $65.12 $65.53 $64.22 562,463
2020-03-04 $66.45 $67.86 $65.75 $67.78 $66.43 1,302,658
2020-03-03 $67.27 $68.02 $64.55 $65.15 $63.85 1,119,976
2020-03-02 $64.69 $67.04 $63.92 $67.04 $65.70 1,300,291
2020-02-28 $62.17 $64.16 $61.67 $64.00 $62.72 1,792,984
2020-02-27 $65.67 $66.76 $64.17 $64.17 $62.89 1,262,352
2020-02-26 $67.57 $68.64 $66.99 $67.24 $65.90 1,048,908
2020-02-25 $69.80 $69.87 $67.07 $67.32 $65.98 747,602
2020-02-24 $69.18 $70.03 $68.79 $69.29 $67.91 955,006
2020-02-21 $72.58 $72.62 $71.59 $71.86 $70.42 541,820
2020-02-20 $73.28 $73.43 $72.10 $72.86 $71.40 539,981
2020-02-19 $73.17 $73.54 $73.17 $73.36 $71.89 423,313
2020-02-18 $72.66 $72.99 $72.55 $72.90 $71.44 395,385
2020-02-14 $72.93 $73.05 $72.70 $73.04 $71.58 455,832
2020-02-13 $72.42 $73.03 $72.39 $72.76 $71.31 433,747
2020-02-12 $72.57 $72.80 $72.34 $72.73 $71.28 356,801
2020-02-11 $72.57 $72.75 $72.09 $72.19 $70.75 348,783
2020-02-10 $71.22 $72.22 $71.18 $72.22 $70.78 331,981
2020-02-07 $71.57 $71.79 $71.28 $71.41 $69.98 547,650
2020-02-06 $71.64 $71.81 $71.39 $71.81 $70.38 360,410
2020-02-05 $71.74 $71.74 $71.00 $71.40 $69.97 616,023
2020-02-04 $70.56 $71.13 $70.50 $70.97 $69.55 464,193
2020-02-03 $69.24 $70.07 $69.24 $69.73 $68.34 892,969
2020-01-31 $70.31 $70.32 $68.80 $69.00 $67.62 625,322
2020-01-30 $69.62 $70.34 $69.48 $70.34 $68.93 654,444
2020-01-29 $70.38 $70.51 $69.89 $70.07 $68.67 565,768
2020-01-28 $69.45 $70.13 $69.27 $69.95 $68.55 498,490
2020-01-27 $68.96 $69.40 $68.66 $69.06 $67.68 638,594
2020-01-24 $71.12 $71.14 $69.95 $70.26 $68.86 635,496
2020-01-23 $70.64 $70.86 $70.36 $70.85 $69.43 573,542
2020-01-22 $70.91 $71.13 $70.66 $70.72 $69.31 365,534
2020-01-21 $70.53 $70.86 $70.52 $70.65 $69.24 799,502
2020-01-17 $70.67 $70.78 $70.46 $70.78 $69.37 483,992
2020-01-16 $70.14 $70.45 $70.02 $70.45 $69.04 599,066
2020-01-15 $69.57 $69.96 $69.56 $69.74 $68.35 4,674,824
2020-01-14 $69.78 $69.89 $69.47 $69.59 $68.20 457,932
2020-01-13 $69.33 $69.80 $69.30 $69.77 $68.38 899,083
2020-01-10 $69.48 $69.53 $69.03 $69.16 $67.78 729,848
2020-01-09 $69.14 $69.34 $69.00 $69.31 $67.93 655,770
2020-01-08 $68.26 $68.97 $68.23 $68.65 $67.28 1,175,357
2020-01-07 $68.28 $68.46 $68.11 $68.25 $66.89 530,430
2020-01-06 $67.59 $68.36 $67.47 $68.33 $66.97 1,000,269
2020-01-03 $67.61 $68.33 $67.61 $68.03 $66.67 664,299
2020-01-02 $68.00 $68.48 $67.92 $68.48 $67.11 861,115
2019-12-31 $67.39 $67.68 $67.15 $67.64 $66.29 406,933
2019-12-30 $67.88 $67.94 $67.26 $67.55 $66.20 654,323
2019-12-27 $68.12 $68.21 $67.79 $67.88 $66.52 365,914
2019-12-26 $67.52 $67.92 $67.49 $67.92 $66.56 460,732
2019-12-24 $67.51 $67.54 $67.32 $67.43 $66.08 311,792
2019-12-23 $67.55 $67.55 $67.38 $67.38 $66.03 819,186
2019-12-20 $67.29 $67.61 $67.19 $67.33 $65.99 601,467
2019-12-19 $66.62 $66.99 $66.58 $66.95 $65.61 569,946
2019-12-18 $66.62 $66.75 $66.57 $66.57 $65.24 716,963
2019-12-17 $66.74 $66.74 $66.53 $66.55 $65.22 689,247
2019-12-16 $66.44 $66.70 $66.44 $66.57 $65.24 649,825
2019-12-13 $66.48 $66.74 $66.28 $66.59 $64.86 700,857
2019-12-12 $66.05 $66.68 $65.96 $66.40 $64.68 666,267
2019-12-11 $65.93 $66.08 $65.84 $66.01 $64.30 667,982
2019-12-10 $65.97 $66.06 $65.74 $65.83 $64.12 2,072,072
2019-12-09 $66.12 $66.26 $65.96 $65.97 $64.26 719,302
2019-12-06 $66.06 $66.25 $66.04 $66.19 $64.47 511,826
2019-12-05 $65.77 $65.77 $65.35 $65.63 $63.93 600,958
2019-12-04 $65.54 $65.72 $65.42 $65.63 $63.93 827,699
2019-12-03 $64.98 $65.29 $64.72 $65.22 $63.53 696,416
2019-12-02 $66.27 $66.27 $65.33 $65.51 $63.81 824,592
2019-11-29 $66.33 $66.40 $66.15 $66.19 $64.47 220,456
2019-11-27 $66.27 $66.45 $66.18 $66.44 $64.72 1,574,885
2019-11-26 $65.88 $66.16 $65.81 $66.14 $64.42 440,738
2019-11-25 $65.44 $65.81 $65.44 $65.78 $64.07 438,405
2019-11-22 $65.36 $65.49 $65.03 $65.24 $63.55 568,885
2019-11-21 $65.50 $65.50 $65.02 $65.20 $63.51 550,355
2019-11-20 $65.50 $65.65 $65.00 $65.39 $63.69 525,462
2019-11-19 $65.60 $65.66 $65.36 $65.58 $63.88 501,481
2019-11-18 $65.31 $65.44 $65.19 $65.40 $63.70 603,800
2019-11-15 $65.20 $65.39 $65.05 $65.39 $63.69 294,927
2019-11-14 $64.70 $64.92 $64.57 $64.88 $63.20 460,419
2019-11-13 $64.57 $64.83 $64.47 $64.75 $63.07 468,940
2019-11-12 $64.63 $64.90 $64.53 $64.66 $62.98 369,897
2019-11-11 $64.36 $64.55 $64.30 $64.51 $62.84 294,889
2019-11-08 $64.43 $64.58 $64.30 $64.57 $62.89 385,043
2019-11-07 $64.53 $64.72 $64.32 $64.41 $62.74 383,764
2019-11-06 $64.32 $64.35 $64.08 $64.30 $62.63 393,209
2019-11-05 $64.59 $64.59 $64.18 $64.30 $62.63 466,516
2019-11-04 $64.75 $64.75 $64.40 $64.48 $62.81 385,295
2019-11-01 $64.21 $64.47 $64.19 $64.39 $62.72 346,322
2019-10-31 $64.18 $64.22 $63.76 $64.01 $62.35 302,988
2019-10-30 $63.92 $64.26 $63.65 $64.17 $62.50 775,668
2019-10-29 $63.85 $64.08 $63.75 $63.85 $62.19 300,952
2019-10-28 $63.73 $63.94 $63.47 $63.90 $62.24 291,057
2019-10-25 $62.97 $63.57 $62.93 $63.45 $61.80 336,780
2019-10-24 $63.24 $63.31 $62.98 $63.22 $61.58 349,110
2019-10-23 $62.72 $62.97 $62.68 $62.97 $61.34 565,638
2019-10-22 $63.47 $63.48 $62.75 $62.78 $61.15 371,859
2019-10-21 $63.18 $63.31 $63.00 $63.30 $61.66 368,234
2019-10-18 $63.39 $63.42 $62.75 $62.98 $61.35 320,500
2019-10-17 $63.53 $63.66 $63.29 $63.41 $61.76 569,124
2019-10-16 $63.30 $63.33 $63.03 $63.26 $61.62 369,289
2019-10-15 $62.92 $63.47 $62.91 $63.35 $61.71 436,186
2019-10-14 $62.75 $62.90 $62.69 $62.72 $61.09 257,871
2019-10-11 $62.81 $63.32 $62.57 $62.80 $61.17 515,179
2019-10-10 $61.82 $62.44 $61.82 $62.19 $60.58 1,172,764
2019-10-09 $61.78 $62.14 $61.67 $61.91 $60.30 488,582
2019-10-08 $61.92 $62.05 $61.33 $61.35 $59.76 483,619
2019-10-07 $62.42 $62.71 $62.22 $62.26 $60.64 811,876
2019-10-04 $61.87 $62.62 $61.87 $62.60 $60.98 478,412
2019-10-03 $61.08 $61.74 $60.53 $61.72 $60.12 545,270
2019-10-02 $61.79 $61.79 $60.83 $61.11 $59.52 555,908
2019-10-01 $63.04 $63.23 $62.16 $62.22 $60.61 646,420
2019-09-30 $62.71 $63.06 $62.67 $62.87 $61.24 355,148
2019-09-27 $63.23 $63.29 $62.22 $62.63 $61.00 491,307
2019-09-26 $63.17 $63.29 $62.75 $63.08 $61.44 591,607
2019-09-25 $62.79 $63.28 $62.38 $63.21 $61.57 454,847
2019-09-24 $63.62 $63.83 $62.58 $62.76 $61.13 575,198
2019-09-23 $63.51 $63.75 $63.44 $63.60 $61.71 387,690
2019-09-20 $64.11 $64.23 $63.38 $63.66 $61.77 360,624
2019-09-19 $63.92 $64.28 $63.89 $63.98 $62.08 521,698
2019-09-18 $63.77 $63.85 $63.18 $63.82 $61.93 310,158
2019-09-17 $63.62 $63.86 $63.59 $63.83 $61.94 284,908
2019-09-16 $63.59 $63.70 $63.46 $63.55 $61.67 346,800
2019-09-13 $64.00 $64.06 $63.71 $63.81 $61.92 1,552,260
2019-09-12 $63.85 $64.18 $63.79 $63.97 $62.07 451,970
2019-09-11 $63.27 $63.60 $63.08 $63.57 $61.69 536,725
2019-09-10 $63.26 $63.26 $62.68 $63.23 $61.36 454,100
2019-09-09 $64.06 $64.09 $63.30 $63.51 $61.63 430,070
2019-09-06 $64.02 $64.08 $63.83 $63.97 $62.07 436,954
2019-09-05 $63.64 $64.05 $63.61 $63.97 $62.07 346,800
2019-09-04 $62.93 $63.14 $62.76 $63.14 $61.27 299,732
2019-09-03 $62.56 $62.78 $62.29 $62.48 $60.63 406,900
2019-08-30 $63.25 $63.30 $62.60 $62.90 $61.04 390,017
2019-08-29 $62.80 $63.11 $62.60 $63.01 $61.14 339,863
2019-08-28 $61.70 $62.24 $61.45 $62.16 $60.32 402,857
2019-08-27 $62.35 $62.45 $61.70 $61.90 $60.07 734,325
2019-08-26 $61.77 $61.99 $61.43 $61.99 $60.15 700,917
2019-08-23 $62.60 $63.01 $61.04 $61.27 $59.45 585,636
2019-08-22 $63.11 $63.22 $62.42 $62.89 $61.03 396,864
2019-08-21 $62.87 $63.04 $62.79 $62.91 $61.05 404,717
2019-08-20 $62.82 $62.88 $62.38 $62.38 $60.53 307,702
2019-08-19 $62.75 $62.99 $62.62 $62.89 $61.03 309,731
2019-08-16 $61.76 $62.21 $61.70 $62.09 $60.25 328,239
2019-08-15 $61.25 $61.46 $60.83 $61.33 $59.51 652,877
2019-08-14 $62.05 $62.12 $61.04 $61.10 $59.29 1,105,005
2019-08-13 $61.80 $63.12 $61.78 $62.87 $61.01 576,520
2019-08-12 $62.41 $62.45 $61.72 $61.90 $60.07 532,946
2019-08-09 $62.87 $63.07 $62.30 $62.64 $60.78 580,293
2019-08-08 $62.17 $63.09 $62.09 $63.09 $61.22 503,516
2019-08-07 $61.21 $62.00 $60.55 $61.87 $60.04 763,741
2019-08-06 $61.30 $61.79 $61.02 $61.70 $59.87 734,684
2019-08-05 $61.64 $61.90 $60.29 $60.87 $59.07 1,009,277
2019-08-02 $62.94 $62.97 $62.31 $62.62 $60.76 535,610
2019-08-01 $63.52 $64.31 $62.98 $63.19 $61.32 650,638
2019-07-31 $64.25 $64.33 $62.98 $63.49 $61.61 494,077
2019-07-30 $64.17 $64.45 $64.08 $64.29 $62.38 311,572
2019-07-29 $64.68 $64.70 $64.29 $64.48 $62.57 297,259
2019-07-26 $64.42 $64.73 $64.42 $64.70 $62.78 272,708
2019-07-25 $64.41 $64.41 $63.97 $64.13 $62.23 345,928
2019-07-24 $64.02 $64.49 $63.98 $64.49 $62.58 461,810
2019-07-23 $64.09 $64.19 $63.77 $64.16 $62.26 278,718
2019-07-22 $63.81 $64.00 $63.68 $63.81 $61.92 272,381
2019-07-19 $64.33 $64.35 $63.62 $63.67 $61.78 288,172
2019-07-18 $63.75 $64.11 $63.56 $64.06 $62.16 418,622
2019-07-17 $64.23 $64.30 $63.90 $63.91 $62.02 401,629
2019-07-16 $64.43 $64.47 $64.15 $64.18 $62.28 435,668
2019-07-15 $64.49 $64.50 $64.33 $64.44 $62.53 2,496,585
2019-07-12 $64.31 $64.43 $64.11 $64.43 $62.52 318,455
2019-07-11 $64.30 $64.32 $63.99 $64.26 $62.36 451,413
2019-07-10 $64.07 $64.32 $63.95 $64.15 $62.25 384,077
2019-07-09 $63.37 $63.81 $63.35 $63.79 $61.90 393,168
2019-07-08 $63.63 $63.86 $63.46 $63.61 $61.72 256,634
2019-07-05 $63.78 $63.99 $63.39 $63.93 $62.04 386,672
2019-07-03 $63.68 $64.07 $63.63 $64.02 $62.12 226,713
2019-07-02 $63.21 $63.53 $63.13 $63.49 $61.61 400,381
2019-07-01 $63.44 $63.50 $62.98 $63.21 $61.34 758,980
2019-06-28 $62.67 $62.78 $62.45 $62.68 $60.82 541,711
2019-06-27 $62.36 $62.54 $62.29 $62.46 $60.61 529,415
2019-06-26 $62.57 $62.69 $62.17 $62.21 $60.37 344,774
2019-06-25 $63.13 $63.25 $62.32 $62.40 $60.55 614,148
2019-06-24 $63.28 $63.31 $63.11 $63.13 $61.26 367,961
2019-06-21 $63.23 $63.46 $63.08 $63.21 $61.34 567,206
2019-06-20 $63.33 $63.42 $62.82 $63.27 $61.39 527,894
2019-06-19 $62.50 $62.79 $62.20 $62.71 $60.85 455,227
2019-06-18 $62.25 $62.67 $62.25 $62.39 $60.54 516,961
2019-06-17 $61.90 $61.96 $61.78 $61.86 $60.03 447,008
2019-06-14 $61.95 $62.10 $61.84 $61.95 $59.86 3,944,752
2019-06-13 $62.08 $62.12 $61.84 $62.09 $59.99 290,754
2019-06-12 $61.82 $62.02 $61.71 $61.88 $59.79 333,233
2019-06-11 $62.50 $62.54 $61.73 $61.88 $59.79 405,995
2019-06-10 $62.09 $62.42 $61.98 $62.04 $59.94 404,373
2019-06-07 $61.19 $61.99 $61.18 $61.74 $59.65 414,948
2019-06-06 $60.65 $61.12 $60.50 $60.95 $58.89 397,687
2019-06-05 $60.24 $60.55 $59.96 $60.50 $58.46 623,893
2019-06-04 $59.17 $59.95 $59.06 $59.89 $57.87 567,081
2019-06-03 $59.20 $59.39 $58.39 $58.69 $56.71 557,815
2019-05-31 $59.44 $59.70 $59.26 $59.29 $57.29 501,990
2019-05-30 $59.98 $60.21 $59.81 $60.09 $58.06 495,963
2019-05-29 $60.01 $60.05 $59.51 $59.85 $57.83 640,336
2019-05-28 $60.77 $61.10 $60.30 $60.31 $58.27 384,566
2019-05-24 $60.85 $61.02 $60.56 $60.68 $58.63 351,050
2019-05-23 $60.77 $61.04 $60.23 $60.58 $58.53 516,550
2019-05-22 $61.07 $61.45 $61.07 $61.29 $59.22 532,971
2019-05-21 $61.19 $61.40 $61.12 $61.28 $59.21 415,276
2019-05-20 $60.87 $61.12 $60.64 $60.82 $58.76 511,613
2019-05-17 $61.24 $61.90 $61.20 $61.26 $59.19 545,115
2019-05-16 $61.15 $62.00 $61.15 $61.68 $59.60 477,607
2019-05-15 $60.19 $61.14 $60.10 $60.98 $58.92 558,761
2019-05-14 $60.25 $60.83 $60.06 $60.49 $58.45 730,751
2019-05-13 $60.22 $60.53 $59.78 $60.02 $57.99 791,893
2019-05-10 $60.92 $61.64 $60.24 $61.43 $59.35 815,817
2019-05-09 $60.91 $61.26 $60.44 $61.12 $59.05 605,745
2019-05-08 $61.29 $61.71 $61.18 $61.33 $59.26 808,030
2019-05-07 $61.97 $62.06 $60.91 $61.43 $59.35 630,439
2019-05-06 $61.67 $62.53 $61.55 $62.43 $60.32 574,131
2019-05-03 $62.27 $62.69 $62.23 $62.61 $60.49 461,282
2019-05-02 $62.02 $62.21 $61.53 $61.92 $59.83 571,224
2019-05-01 $62.81 $62.81 $62.03 $62.05 $59.95 485,394
2019-04-30 $62.45 $62.73 $62.25 $62.64 $60.52 571,814
2019-04-29 $62.69 $62.80 $62.57 $62.71 $60.59 459,862
2019-04-26 $62.40 $62.70 $62.13 $62.67 $60.55 527,197
2019-04-25 $62.42 $62.52 $62.09 $62.36 $60.25 350,989
2019-04-24 $62.34 $62.45 $62.21 $62.21 $60.11 416,824
2019-04-23 $61.76 $62.34 $61.71 $62.29 $60.18 444,650
2019-04-22 $61.34 $61.68 $61.29 $61.63 $59.55 388,451
2019-04-18 $61.46 $61.55 $61.13 $61.54 $59.46 447,161
2019-04-17 $61.88 $61.92 $61.23 $61.35 $59.28 388,858
2019-04-16 $61.88 $61.94 $61.47 $61.59 $59.51 337,810
2019-04-15 $61.78 $61.80 $61.44 $61.74 $59.65 1,358,782
2019-04-12 $61.67 $61.74 $61.58 $61.69 $59.61 483,515
2019-04-11 $61.44 $61.61 $61.18 $61.30 $59.23 395,623
2019-04-10 $61.19 $61.37 $61.16 $61.35 $59.28 444,558
2019-04-09 $61.13 $61.27 $61.00 $61.14 $59.07 441,071
2019-04-08 $61.22 $61.38 $60.99 $61.38 $59.31 448,402
2019-04-05 $61.20 $61.39 $61.20 $61.37 $59.30 338,548
2019-04-04 $61.13 $61.28 $60.79 $61.10 $59.04 452,858
2019-04-03 $61.26 $61.38 $60.93 $61.10 $59.04 854,287
2019-04-02 $60.96 $61.03 $60.78 $60.95 $58.89 701,771
2019-04-01 $60.76 $60.98 $60.60 $60.93 $58.87 688,755
2019-03-29 $60.21 $60.34 $60.01 $60.32 $58.28 555,041
2019-03-28 $59.78 $60.00 $59.55 $59.91 $57.89 497,063
2019-03-27 $60.05 $60.12 $59.24 $59.68 $57.66 750,353
2019-03-26 $59.99 $60.22 $59.69 $60.02 $57.99 588,659
2019-03-25 $59.40 $59.74 $59.25 $59.58 $57.57 896,504
2019-03-22 $60.36 $60.48 $59.50 $59.54 $57.53 1,035,411
2019-03-21 $59.69 $60.70 $59.50 $60.61 $58.56 535,110
2019-03-20 $59.86 $60.29 $59.54 $59.95 $57.92 863,333
2019-03-19 $60.14 $60.37 $59.85 $60.12 $57.90 627,943
2019-03-18 $59.85 $60.05 $59.72 $59.98 $57.76 456,010
2019-03-15 $59.63 $60.05 $59.61 $59.89 $57.68 1,409,617
2019-03-14 $59.54 $59.66 $59.42 $59.54 $57.34 414,293
2019-03-13 $59.40 $59.85 $59.40 $59.62 $57.42 649,110
2019-03-12 $59.10 $59.36 $59.07 $59.21 $57.02 519,437
2019-03-11 $58.26 $59.05 $58.26 $59.05 $56.87 438,329
2019-03-08 $57.85 $58.19 $57.71 $58.15 $56.00 646,433
2019-03-07 $58.73 $58.78 $58.15 $58.33 $56.17 827,773
2019-03-06 $59.21 $59.26 $58.78 $58.85 $56.67 546,488
2019-03-05 $59.28 $59.41 $59.06 $59.23 $57.04 444,026
2019-03-04 $59.73 $59.76 $58.68 $59.28 $57.09 1,262,223
2019-03-01 $59.41 $59.52 $59.07 $59.46 $57.26 545,030
2019-02-28 $58.95 $59.21 $58.92 $58.98 $56.80 579,019
2019-02-27 $58.76 $59.07 $58.53 $58.97 $56.79 542,033
2019-02-26 $58.85 $59.13 $58.81 $58.95 $56.77 456,297
2019-02-25 $59.17 $59.30 $58.92 $58.94 $56.76 555,298
2019-02-22 $58.58 $58.92 $58.52 $58.87 $56.69 1,798,539
2019-02-21 $58.35 $58.52 $58.15 $58.35 $56.19 417,213
2019-02-20 $58.52 $58.60 $58.25 $58.53 $56.37 698,705
2019-02-19 $58.22 $58.61 $58.22 $58.48 $56.32 560,551
2019-02-15 $58.31 $58.41 $58.13 $58.41 $56.25 651,804
2019-02-14 $57.66 $58.12 $57.56 $57.86 $55.72 780,950
2019-02-13 $57.95 $58.11 $57.81 $57.90 $55.76 713,906
2019-02-12 $57.43 $57.83 $57.36 $57.75 $55.61 1,165,388
2019-02-11 $57.13 $57.24 $56.88 $57.06 $54.95 701,472
2019-02-08 $56.44 $56.93 $56.41 $56.93 $54.83 563,575
2019-02-07 $56.88 $57.00 $56.36 $56.75 $54.65 570,949
2019-02-06 $57.40 $57.44 $57.09 $57.27 $55.15 503,091
2019-02-05 $57.27 $57.52 $57.16 $57.43 $55.31 505,658
2019-02-04 $56.62 $57.09 $56.55 $57.09 $54.98 785,237
2019-02-01 $56.57 $56.90 $56.48 $56.68 $54.58 806,974
2019-01-31 $56.10 $56.78 $56.06 $56.66 $54.57 1,040,361
2019-01-30 $55.41 $56.16 $55.29 $55.98 $53.91 570,419
2019-01-29 $55.19 $55.27 $54.79 $55.01 $52.98 827,060
2019-01-28 $55.34 $55.34 $54.85 $55.20 $53.16 2,585,402
2019-01-25 $55.71 $55.94 $55.63 $55.74 $53.68 888,854
2019-01-24 $55.30 $55.49 $55.05 $55.41 $53.36 1,296,842
2019-01-23 $55.42 $55.63 $54.77 $55.31 $53.27 711,224
2019-01-22 $55.69 $55.75 $54.83 $55.24 $53.20 3,070,146
2019-01-18 $55.78 $56.14 $55.53 $55.97 $53.90 1,547,853
2019-01-17 $54.71 $55.52 $54.71 $55.33 $53.28 2,817,974
2019-01-16 $55.04 $55.18 $54.87 $54.92 $52.89 849,260
2019-01-15 $54.25 $54.99 $54.24 $54.93 $52.90 763,046
2019-01-14 $54.13 $54.33 $53.87 $54.15 $52.15 1,930,287
2019-01-11 $54.32 $54.54 $54.19 $54.54 $52.52 4,273,688
2019-01-10 $54.10 $54.62 $53.85 $54.62 $52.60 898,053
2019-01-09 $54.32 $54.58 $54.06 $54.35 $52.34 834,942
2019-01-08 $54.01 $54.22 $53.44 $54.10 $52.10 788,173
2019-01-07 $53.19 $53.82 $53.01 $53.47 $51.49 1,414,556
2019-01-04 $51.92 $53.22 $51.91 $53.02 $51.06 976,555
2019-01-03 $52.24 $52.33 $51.15 $51.25 $49.36 1,098,766
2019-01-02 $51.85 $52.75 $51.75 $52.57 $50.63 1,707,633
2018-12-31 $52.57 $52.74 $52.14 $52.70 $50.75 2,850,458
2018-12-28 $52.54 $52.92 $51.85 $52.16 $50.23 3,096,362
2018-12-27 $51.14 $52.25 $50.25 $52.25 $50.32 3,093,484
2018-12-26 $49.48 $51.79 $49.24 $51.79 $49.88 3,703,770
2018-12-24 $50.20 $50.43 $49.14 $49.22 $47.40 2,444,223
2018-12-21 $52.02 $52.48 $50.35 $50.53 $48.66 3,017,535
2018-12-20 $52.42 $52.80 $51.21 $51.66 $49.75 3,287,684
2018-12-19 $53.64 $54.47 $52.25 $52.68 $50.73 2,889,452
2018-12-18 $53.91 $54.16 $53.24 $53.66 $51.68 3,919,833
2018-12-17 $54.41 $54.67 $53.06 $53.44 $51.46 1,891,982
2018-12-14 $55.52 $55.66 $54.72 $54.87 $52.65 1,693,259
2018-12-13 $56.31 $56.54 $55.75 $56.02 $53.76 1,364,713
2018-12-12 $56.41 $56.83 $56.04 $56.08 $53.81 1,279,926
2018-12-11 $56.42 $56.57 $55.28 $55.66 $53.41 8,178,546
2018-12-10 $55.16 $55.78 $54.36 $55.58 $53.33 1,718,299
2018-12-07 $56.64 $56.97 $54.98 $55.22 $52.99 1,899,763
2018-12-06 $55.75 $56.78 $55.06 $56.78 $54.49 1,111,879
2018-12-04 $58.51 $58.58 $56.61 $56.71 $54.42 860,282
2018-12-03 $59.02 $59.25 $58.36 $58.75 $56.38 1,050,832
2018-11-30 $57.43 $57.94 $57.32 $57.91 $55.57 781,401
2018-11-29 $57.39 $57.75 $57.02 $57.41 $55.09 673,635
2018-11-28 $56.24 $57.54 $56.08 $57.54 $55.22 1,140,079
2018-11-27 $55.48 $55.89 $55.27 $55.86 $53.60 771,070
2018-11-26 $55.37 $55.76 $55.19 $55.75 $53.50 972,072
2018-11-23 $54.72 $55.11 $54.72 $54.73 $52.52 303,260
2018-11-21 $55.23 $55.52 $55.00 $55.02 $52.80 1,387,972
2018-11-20 $54.67 $55.39 $54.36 $54.80 $52.59 1,001,055
2018-11-19 $57.08 $57.11 $55.56 $55.71 $53.46 905,945
2018-11-16 $56.77 $57.46 $56.65 $57.22 $54.91 565,453
2018-11-15 $56.19 $57.32 $55.74 $57.19 $54.88 802,958
2018-11-14 $57.37 $57.50 $56.10 $56.41 $54.13 553,267
2018-11-13 $57.01 $57.61 $56.68 $56.88 $54.58 674,690
2018-11-12 $58.12 $58.12 $56.86 $56.92 $54.62 650,274
2018-11-09 $58.72 $58.75 $57.95 $58.37 $56.01 379,713
2018-11-08 $59.02 $59.15 $58.76 $59.06 $56.67 579,310
2018-11-07 $58.19 $59.18 $58.17 $59.15 $56.76 565,598
2018-11-06 $57.25 $57.68 $57.19 $57.62 $55.29 1,060,294
2018-11-05 $57.22 $57.38 $56.74 $57.29 $54.98 652,864
2018-11-02 $57.85 $58.06 $56.77 $57.22 $54.91 1,079,095
2018-11-01 $57.12 $57.77 $56.83 $57.71 $55.38 565,468
2018-10-31 $56.90 $57.52 $56.82 $57.02 $54.72 589,563
2018-10-30 $55.17 $56.15 $54.95 $56.13 $53.86 1,399,095
2018-10-29 $56.73 $57.03 $54.33 $55.29 $53.06 876,214
2018-10-26 $56.04 $56.81 $55.22 $55.99 $53.73 946,259
2018-10-25 $56.33 $57.49 $56.04 $57.18 $54.87 482,245
2018-10-24 $57.90 $57.90 $55.67 $55.72 $53.47 1,770,969
2018-10-23 $57.11 $58.10 $56.60 $57.84 $55.50 466,127
2018-10-22 $58.26 $58.45 $57.85 $58.14 $55.79 308,280
2018-10-19 $58.60 $58.92 $57.95 $58.10 $55.75 304,977
2018-10-18 $59.10 $59.12 $57.94 $58.27 $55.92 622,465
2018-10-17 $59.67 $59.78 $58.84 $59.35 $56.95 318,907
2018-10-16 $58.32 $59.51 $58.32 $59.43 $57.03 656,116
2018-10-15 $58.39 $58.44 $57.76 $57.91 $55.57 1,138,793
2018-10-12 $58.57 $58.61 $57.48 $58.38 $56.02 560,846
2018-10-11 $57.84 $58.58 $56.78 $57.23 $54.92 1,278,289
2018-10-10 $60.40 $60.40 $58.14 $58.19 $55.84 417,000
2018-10-09 $60.26 $60.89 $60.26 $60.54 $58.09 300,410
2018-10-08 $60.55 $60.86 $59.94 $60.51 $58.07 363,494
2018-10-05 $61.33 $61.48 $60.31 $60.82 $58.36 784,612
2018-10-04 $62.13 $62.13 $60.95 $61.31 $58.83 392,986
2018-10-03 $62.38 $62.47 $62.08 $62.17 $59.66 261,831
2018-10-02 $62.37 $62.39 $62.01 $62.15 $59.64 231,059
2018-10-01 $62.52 $62.57 $62.13 $62.28 $59.76 517,765
2018-09-28 $61.97 $62.23 $61.93 $62.12 $59.61 215,170
2018-09-27 $61.93 $62.26 $61.92 $62.05 $59.54 235,444
2018-09-26 $61.98 $62.25 $61.66 $61.75 $59.26 311,466
2018-09-25 $61.93 $62.12 $61.89 $62.01 $59.33 303,798
2018-09-24 $61.91 $62.02 $61.60 $62.01 $59.33 282,649
2018-09-21 $62.31 $62.36 $61.95 $62.03 $59.35 251,492
2018-09-20 $61.81 $62.20 $61.81 $62.15 $59.46 222,359
2018-09-19 $61.63 $61.76 $61.43 $61.58 $58.92 233,749
2018-09-18 $61.40 $61.81 $61.40 $61.68 $59.01 295,715
2018-09-17 $61.98 $61.99 $61.18 $61.24 $58.59 294,741
2018-09-14 $61.99 $62.01 $61.65 $61.85 $59.18 1,039,151
2018-09-13 $61.82 $61.94 $61.57 $61.89 $59.22 320,707
2018-09-12 $61.47 $61.47 $61.02 $61.39 $58.74 272,093
2018-09-11 $60.88 $61.50 $60.83 $61.43 $58.78 297,009
2018-09-10 $61.24 $61.24 $60.98 $61.11 $58.47 302,397
2018-09-07 $60.86 $61.30 $60.76 $61.01 $58.37 286,713
2018-09-06 $61.22 $61.38 $60.76 $61.07 $58.43 297,945
2018-09-05 $61.78 $61.78 $61.12 $61.29 $58.64 273,231
2018-09-04 $61.98 $61.98 $61.50 $61.84 $59.17 329,584
2018-08-31 $61.82 $62.03 $61.72 $61.91 $59.23 208,658
2018-08-30 $62.00 $62.14 $61.69 $61.85 $59.18 310,128
2018-08-29 $61.68 $62.05 $61.60 $62.01 $59.33 672,329
2018-08-28 $61.51 $61.62 $61.36 $61.54 $58.88 245,768
2018-08-27 $61.06 $61.45 $61.06 $61.43 $58.78 229,046
2018-08-24 $60.57 $60.94 $60.57 $60.89 $58.26 226,645
2018-08-23 $60.41 $60.75 $60.38 $60.45 $57.84 175,123
2018-08-22 $60.33 $60.58 $60.26 $60.51 $57.90 258,261
2018-08-21 $60.40 $60.65 $60.38 $60.42 $57.81 243,358
2018-08-20 $60.37 $60.37 $60.09 $60.26 $57.66 212,021
2018-08-17 $60.07 $60.31 $59.78 $60.17 $57.57 265,776
2018-08-16 $60.07 $60.35 $59.99 $60.08 $57.48 277,191
2018-08-15 $60.07 $60.07 $59.36 $59.73 $57.15 280,645
2018-08-14 $60.17 $60.28 $59.85 $60.24 $57.64 261,586
2018-08-13 $59.99 $60.34 $59.80 $59.85 $57.26 267,008
2018-08-10 $60.17 $60.22 $59.81 $59.97 $57.38 256,109
2018-08-09 $60.58 $60.63 $60.39 $60.43 $57.82 227,563
2018-08-08 $60.29 $60.53 $60.27 $60.42 $57.81 311,533
2018-08-07 $60.27 $60.51 $60.27 $60.37 $57.76 292,875
2018-08-06 $60.05 $60.22 $59.84 $60.22 $57.62 293,433
2018-08-03 $59.77 $59.94 $59.65 $59.94 $57.35 273,667
2018-08-02 $59.01 $59.80 $58.89 $59.77 $57.19 292,754
2018-08-01 $59.17 $59.45 $58.99 $59.25 $56.69 439,233
2018-07-31 $58.87 $59.29 $58.72 $59.10 $56.55 268,909
2018-07-30 $59.16 $59.49 $58.50 $58.65 $56.12 388,194
2018-07-27 $60.16 $60.26 $59.11 $59.41 $56.84 390,228
2018-07-26 $60.08 $60.20 $59.93 $60.04 $57.45 282,770
2018-07-25 $59.86 $60.56 $59.82 $60.53 $57.91 2,454,699
2018-07-24 $59.99 $60.12 $59.56 $59.82 $57.24 556,420
2018-07-23 $59.22 $59.58 $59.21 $59.57 $57.00 204,457
2018-07-20 $59.58 $59.71 $59.44 $59.46 $56.89 210,423
2018-07-19 $59.70 $59.70 $59.35 $59.46 $56.89 1,353,043
2018-07-18 $59.74 $59.78 $59.53 $59.76 $57.18 480,538
2018-07-17 $58.96 $59.76 $58.96 $59.69 $57.11 305,394
2018-07-16 $59.42 $59.51 $59.20 $59.30 $56.74 615,538
2018-07-13 $59.40 $59.51 $59.23 $59.45 $56.88 297,657
2018-07-12 $58.95 $59.37 $58.87 $59.37 $56.80 329,727
2018-07-11 $58.65 $58.87 $58.59 $58.65 $56.12 253,645
2018-07-10 $58.95 $59.04 $58.80 $58.98 $56.43 372,555
2018-07-09 $58.67 $58.82 $58.45 $58.82 $56.28 418,710
2018-07-06 $57.77 $58.35 $57.66 $58.30 $55.78 481,396
2018-07-05 $57.46 $57.70 $57.16 $57.65 $55.16 426,139
2018-07-03 $57.76 $57.76 $57.05 $57.11 $54.64 178,525
2018-07-02 $56.91 $57.52 $56.74 $57.52 $55.03 325,244
2018-06-29 $57.36 $57.68 $57.20 $57.20 $54.73 389,653
2018-06-28 $56.74 $57.31 $56.53 $57.14 $54.67 378,566
2018-06-27 $57.65 $57.80 $56.67 $56.67 $54.22 372,590
2018-06-26 $57.37 $57.65 $57.19 $57.35 $54.87 241,422
2018-06-25 $58.11 $58.12 $56.92 $57.36 $54.72 3,692,940
2018-06-22 $58.78 $58.78 $58.28 $58.38 $55.70 205,203
2018-06-21 $58.88 $58.90 $58.32 $58.46 $55.77 482,688
2018-06-20 $58.87 $59.05 $58.77 $58.86 $56.15 325,618
2018-06-19 $58.13 $58.67 $58.12 $58.67 $55.97 327,393
2018-06-18 $58.70 $58.97 $58.47 $58.97 $56.26 943,093
2018-06-15 $58.91 $59.06 $58.69 $59.01 $56.30 307,403
2018-06-14 $59.23 $59.23 $58.90 $59.11 $56.39 369,200
2018-06-13 $58.98 $59.16 $58.74 $58.78 $56.08 331,904
2018-06-12 $58.96 $58.99 $58.75 $58.97 $56.26 310,249
2018-06-11 $58.87 $58.92 $58.67 $58.75 $56.05 256,069
2018-06-08 $58.31 $58.71 $58.31 $58.69 $55.99 275,582
2018-06-07 $58.92 $58.92 $58.25 $58.53 $55.84 366,620
2018-06-06 $58.46 $58.80 $58.25 $58.80 $56.10 1,441,346
2018-06-05 $58.36 $58.40 $58.08 $58.33 $55.65 330,463
2018-06-04 $58.07 $58.18 $57.90 $58.18 $55.51 317,449
2018-06-01 $57.38 $57.80 $57.25 $57.77 $55.11 347,551
2018-05-31 $57.36 $57.42 $56.95 $57.03 $54.41 435,393
2018-05-30 $57.10 $57.40 $56.96 $57.34 $54.70 1,003,119
2018-05-29 $56.97 $57.08 $56.44 $56.72 $54.11 515,894
2018-05-25 $57.11 $57.35 $57.08 $57.20 $54.57 312,626
2018-05-24 $57.13 $57.27 $56.73 $57.21 $54.58 445,443
2018-05-23 $56.57 $57.23 $56.55 $57.23 $54.60 296,954
2018-05-22 $57.25 $57.29 $56.77 $56.86 $54.25 240,855
2018-05-21 $56.87 $57.25 $56.87 $57.11 $54.48 553,155
2018-05-18 $56.60 $56.83 $56.55 $56.69 $54.08 235,779
2018-05-17 $56.75 $56.99 $56.50 $56.71 $54.10 253,324
2018-05-16 $56.67 $56.95 $56.54 $56.82 $54.21 197,043
2018-05-15 $56.88 $56.88 $56.36 $56.58 $53.98 337,004
2018-05-14 $57.30 $57.40 $56.99 $57.11 $54.48 215,522
2018-05-11 $57.00 $57.15 $56.84 $57.08 $54.46 174,697
2018-05-10 $56.52 $57.04 $56.52 $56.98 $54.36 271,064
2018-05-09 $56.08 $56.47 $55.85 $56.42 $53.83 316,316
2018-05-08 $55.83 $55.99 $55.54 $55.89 $53.32 264,736
2018-05-07 $55.91 $56.05 $55.67 $55.88 $53.31 273,055
2018-05-04 $54.68 $55.71 $54.57 $55.57 $53.02 230,429
2018-05-03 $54.55 $54.92 $53.95 $54.79 $52.27 296,752
2018-05-02 $54.91 $55.29 $54.69 $54.76 $52.24 507,405
2018-05-01 $54.72 $55.04 $54.36 $55.04 $52.51 238,323
2018-04-30 $55.24 $55.42 $54.67 $54.67 $52.16 215,484
2018-04-27 $55.42 $55.42 $54.81 $55.07 $52.54 270,806
2018-04-26 $54.51 $55.22 $54.51 $55.02 $52.49 257,951
2018-04-25 $54.14 $54.31 $53.54 $54.18 $51.69 421,271
2018-04-24 $55.27 $55.36 $53.74 $54.12 $51.63 359,500
2018-04-23 $55.42 $55.52 $54.86 $55.13 $52.60 280,736
2018-04-20 $55.75 $55.81 $55.01 $55.21 $52.67 325,791
2018-04-19 $56.14 $56.14 $55.58 $55.82 $53.25 304,193
2018-04-18 $56.33 $56.40 $56.02 $56.27 $53.68 245,986
2018-04-17 $55.73 $56.31 $55.71 $56.17 $53.59 495,644
2018-04-16 $55.26 $55.45 $55.04 $55.29 $52.75 2,407,130
2018-04-13 $55.38 $55.49 $54.66 $54.87 $52.35 366,632
2018-04-12 $54.84 $55.24 $54.84 $55.03 $52.50 196,488
2018-04-11 $54.61 $54.98 $54.48 $54.56 $52.05 269,938
2018-04-10 $54.66 $55.01 $54.37 $54.83 $52.31 298,171
2018-04-09 $54.13 $54.74 $53.85 $53.87 $51.39 339,345
2018-04-06 $54.30 $54.80 $53.31 $53.67 $51.20 371,709
2018-04-05 $55.04 $55.20 $54.65 $54.95 $52.42 664,901
2018-04-04 $52.99 $54.71 $52.99 $54.60 $52.09 360,080
2018-04-03 $53.69 $54.05 $53.16 $53.95 $51.47 445,136
2018-04-02 $54.32 $54.55 $52.74 $53.25 $50.80 361,971
2018-03-29 $54.09 $55.03 $53.74 $54.62 $52.11 296,158
2018-03-28 $54.00 $54.32 $53.43 $53.74 $51.27 414,320
2018-03-27 $55.65 $55.71 $53.66 $54.01 $51.53 441,756
2018-03-26 $54.69 $55.39 $53.96 $55.32 $52.78 1,562,742
2018-03-23 $54.90 $55.02 $53.65 $53.69 $51.22 567,052
2018-03-22 $55.93 $55.99 $54.88 $54.90 $52.38 345,544
2018-03-21 $56.89 $57.10 $56.46 $56.57 $53.81 248,313
2018-03-20 $56.73 $56.90 $56.56 $56.79 $54.02 208,473
2018-03-19 $57.34 $57.34 $56.14 $56.59 $53.83 262,457
2018-03-16 $57.49 $57.70 $57.43 $57.47 $54.67 195,105
2018-03-15 $57.66 $57.77 $57.33 $57.47 $54.67 2,729,481
2018-03-14 $57.94 $57.95 $57.31 $57.49 $54.69 254,944
2018-03-13 $58.42 $58.49 $57.51 $57.68 $54.87 282,726
2018-03-12 $58.11 $58.30 $57.99 $58.07 $55.24 237,393
2018-03-09 $57.46 $58.09 $57.33 $58.06 $55.23 238,733
2018-03-08 $56.97 $57.09 $56.71 $57.04 $54.26 262,785
2018-03-07 $56.24 $56.82 $56.11 $56.77 $54.00 285,375
2018-03-06 $56.67 $56.71 $56.25 $56.62 $53.86 290,202
2018-03-05 $55.57 $56.55 $55.43 $56.42 $53.67 318,447
2018-03-02 $54.98 $55.89 $54.73 $55.79 $53.07 303,263
2018-03-01 $56.42 $56.50 $55.01 $55.45 $52.75 349,707
2018-02-28 $57.03 $57.18 $56.25 $56.26 $53.52 244,847
2018-02-27 $57.50 $57.63 $56.80 $56.80 $54.03 268,170
2018-02-26 $57.09 $57.47 $56.98 $57.47 $54.67 273,190
2018-02-23 $56.12 $56.78 $56.05 $56.77 $54.00 208,854
2018-02-22 $55.95 $56.36 $55.74 $55.89 $53.17 1,021,377
2018-02-21 $56.22 $56.78 $55.80 $55.82 $53.10 305,583
2018-02-20 $55.99 $56.49 $55.83 $56.02 $53.29 235,712
2018-02-16 $56.24 $56.61 $56.03 $56.17 $53.43 496,578
2018-02-15 $55.92 $56.19 $55.20 $56.19 $53.45 349,014
2018-02-14 $54.17 $55.41 $54.08 $55.33 $52.63 315,043
2018-02-13 $54.04 $54.62 $54.00 $54.53 $51.87 357,510
2018-02-12 $53.98 $54.65 $53.57 $54.34 $51.69 377,906
2018-02-09 $53.18 $53.86 $51.60 $53.46 $50.85 701,526
2018-02-08 $54.85 $54.85 $52.57 $52.59 $50.03 413,492
2018-02-07 $54.99 $55.70 $54.77 $54.77 $52.10 506,332
2018-02-06 $53.18 $55.26 $52.73 $55.17 $52.48 1,009,437
2018-02-05 $55.70 $56.45 $53.82 $54.01 $51.38 680,791
2018-02-02 $57.13 $57.13 $56.22 $56.24 $53.50 383,462
2018-02-01 $57.32 $57.76 $57.17 $57.37 $54.57 308,655
2018-01-31 $57.73 $57.93 $57.27 $57.53 $54.73 255,644
2018-01-30 $57.45 $57.62 $57.17 $57.38 $54.58 379,881
2018-01-29 $58.28 $58.33 $57.90 $57.95 $55.13 807,049
2018-01-26 $57.84 $58.35 $57.72 $58.35 $55.51 467,807
2018-01-25 $57.77 $57.79 $57.38 $57.57 $54.76 392,251
2018-01-24 $57.85 $57.92 $57.22 $57.51 $54.71 450,515
2018-01-23 $57.53 $57.73 $57.46 $57.66 $54.85 425,999
2018-01-22 $56.99 $57.43 $56.95 $57.43 $54.63 989,465
2018-01-19 $56.92 $57.00 $56.76 $57.00 $54.22 562,293
2018-01-18 $56.74 $56.86 $56.56 $56.72 $53.96 844,479
2018-01-17 $56.44 $56.80 $56.19 $56.74 $53.97 342,128
2018-01-16 $56.69 $56.81 $55.95 $56.12 $53.39 2,720,349
2018-01-12 $55.91 $56.30 $55.85 $56.24 $53.50 480,046
2018-01-11 $55.64 $55.86 $55.55 $55.86 $53.14 454,481
2018-01-10 $55.46 $55.52 $55.23 $55.51 $52.80 329,872
2018-01-09 $55.66 $55.79 $55.52 $55.68 $52.97 527,925
2018-01-08 $55.40 $55.59 $55.35 $55.56 $52.85 1,214,042
2018-01-05 $55.10 $55.43 $55.05 $55.42 $52.72 588,157
2018-01-04 $54.88 $55.05 $54.76 $54.90 $52.22 886,187
2018-01-03 $54.22 $54.73 $54.22 $54.70 $52.03 305,860
2018-01-02 $54.01 $54.24 $53.89 $54.21 $51.57 1,240,451
2017-12-29 $54.12 $54.12 $53.74 $53.77 $51.15 538,043
2017-12-28 $54.06 $54.10 $53.94 $54.03 $51.40 574,537
2017-12-27 $53.98 $54.02 $53.85 $53.93 $51.30 511,691
2017-12-26 $53.88 $53.88 $53.72 $53.86 $51.24 748,974
2017-12-22 $54.09 $54.10 $53.85 $53.97 $51.34 785,305
2017-12-21 $54.26 $54.26 $53.97 $54.01 $51.38 894,125
2017-12-20 $54.33 $54.38 $53.95 $54.07 $51.44 650,277
2017-12-19 $54.41 $54.41 $54.05 $54.12 $51.48 583,935
2017-12-18 $54.53 $54.62 $54.45 $54.50 $51.66 1,037,821
2017-12-15 $54.06 $54.26 $53.89 $54.20 $51.38 2,058,839
2017-12-14 $53.99 $53.99 $53.68 $53.72 $50.92 709,741
2017-12-13 $53.98 $54.01 $53.83 $53.86 $51.06 951,647
2017-12-12 $53.91 $53.93 $53.74 $53.80 $51.00 517,751
2017-12-11 $53.66 $53.79 $53.59 $53.79 $50.99 748,334
2017-12-08 $53.57 $53.66 $53.50 $53.60 $50.81 754,296
2017-12-07 $53.14 $53.38 $53.11 $53.32 $50.54 646,859
2017-12-06 $52.95 $53.17 $52.88 $53.09 $50.33 815,052
2017-12-05 $53.16 $53.45 $52.97 $53.01 $50.25 571,786
2017-12-04 $53.90 $53.94 $53.10 $53.13 $50.36 697,431
2017-12-01 $53.58 $53.65 $52.77 $53.46 $50.68 582,249
2017-11-30 $53.42 $53.76 $53.30 $53.62 $50.83 740,363
2017-11-29 $53.48 $53.52 $52.94 $53.13 $50.36 610,384
2017-11-28 $53.29 $53.49 $53.15 $53.48 $50.70 497,203
2017-11-27 $53.19 $53.21 $53.05 $53.14 $50.37 500,293
2017-11-24 $53.08 $53.13 $52.98 $53.12 $50.35 300,687
2017-11-22 $53.07 $53.13 $52.89 $52.94 $50.18 495,299
2017-11-21 $52.77 $52.99 $52.72 $52.98 $50.22 458,431
2017-11-20 $52.56 $52.59 $52.47 $52.54 $49.81 975,716
2017-11-17 $52.63 $52.63 $52.43 $52.47 $49.74 485,226
2017-11-16 $52.44 $52.72 $52.35 $52.64 $49.90 472,109
2017-11-15 $52.35 $52.35 $52.06 $52.16 $49.44 416,339
2017-11-14 $52.43 $52.51 $52.27 $52.49 $49.76 378,119
2017-11-13 $52.43 $52.63 $52.40 $52.59 $49.85 308,576
2017-11-10 $52.51 $52.56 $52.36 $52.53 $49.80 313,653
2017-11-09 $52.58 $52.58 $52.13 $52.53 $49.80 432,085
2017-11-08 $52.60 $52.81 $52.56 $52.80 $50.05 404,977
2017-11-07 $52.76 $52.76 $52.48 $52.63 $49.89 459,430
2017-11-06 $52.52 $52.65 $52.49 $52.62 $49.88 288,398
2017-11-03 $52.37 $52.47 $52.14 $52.47 $49.74 291,687
2017-11-02 $52.15 $52.19 $51.93 $52.15 $49.44 255,723
2017-11-01 $52.37 $52.37 $52.01 $52.15 $49.44 310,814
2017-10-31 $52.18 $52.20 $52.03 $52.14 $49.43 264,287
2017-10-30 $52.23 $52.23 $51.94 $52.07 $49.36 258,735
2017-10-27 $51.79 $52.22 $51.72 $52.18 $49.46 223,740
2017-10-26 $51.43 $51.49 $51.34 $51.41 $48.73 266,038
2017-10-25 $51.53 $51.56 $51.09 $51.38 $48.71 272,749
2017-10-24 $51.61 $51.64 $51.46 $51.56 $48.88 281,413
2017-10-23 $51.88 $51.88 $51.48 $51.49 $48.81 259,973
2017-10-20 $51.85 $51.85 $51.67 $51.77 $49.08 221,486
2017-10-19 $51.48 $51.59 $51.26 $51.59 $48.90 1,419,551
2017-10-18 $51.69 $51.69 $51.58 $51.63 $48.94 212,532
2017-10-17 $51.51 $51.59 $51.45 $51.59 $48.90 278,349
2017-10-16 $51.59 $51.59 $51.40 $51.52 $48.84 251,980
2017-10-13 $51.50 $51.52 $51.41 $51.45 $48.77 223,346
2017-10-12 $51.29 $51.44 $51.27 $51.36 $48.69 1,750,048
2017-10-11 $51.21 $51.34 $51.17 $51.34 $48.67 211,507
2017-10-10 $51.30 $51.33 $51.06 $51.15 $48.49 178,014
2017-10-09 $51.23 $51.25 $51.08 $51.11 $48.45 319,608
2017-10-06 $51.07 $51.16 $51.00 $51.15 $48.49 203,651
2017-10-05 $50.91 $51.12 $50.89 $51.11 $48.45 233,871
2017-10-04 $50.76 $50.82 $50.65 $50.82 $48.17 233,846
2017-10-03 $50.71 $50.73 $50.61 $50.73 $48.09 321,730
2017-10-02 $50.68 $50.68 $50.45 $50.63 $47.99 325,700
2017-09-29 $50.35 $50.48 $50.23 $50.48 $47.85 188,588
2017-09-28 $50.14 $50.26 $50.08 $50.24 $47.62 178,888
2017-09-27 $50.12 $50.27 $49.92 $50.16 $47.55 189,017
2017-09-26 $49.98 $50.14 $49.84 $49.89 $47.29 295,629
2017-09-25 $50.29 $50.29 $49.90 $50.04 $47.25 257,767
2017-09-22 $50.27 $50.36 $50.21 $50.34 $47.53 173,429
2017-09-21 $50.57 $50.57 $50.27 $50.32 $47.51 304,707
2017-09-20 $50.62 $50.62 $50.23 $50.53 $47.71 144,482
2017-09-19 $50.62 $50.62 $50.46 $50.54 $47.72 154,699
2017-09-18 $50.63 $50.63 $50.40 $50.52 $47.70 2,385,842
2017-09-15 $50.42 $50.51 $50.34 $50.47 $47.65 164,283
2017-09-14 $50.43 $50.48 $50.28 $50.42 $47.61 236,793
2017-09-13 $50.46 $50.47 $50.36 $50.47 $47.65 160,819
2017-09-12 $50.52 $50.52 $50.33 $50.48 $47.66 191,849
2017-09-11 $50.24 $50.39 $50.14 $50.38 $47.57 206,559
2017-09-08 $49.99 $50.04 $49.86 $49.92 $47.13 3,098,293
2017-09-07 $49.98 $50.08 $49.89 $50.06 $47.27 246,655
2017-09-06 $49.94 $49.98 $49.73 $49.91 $47.12 388,754
2017-09-05 $49.97 $50.05 $49.51 $49.79 $47.01 200,078
2017-09-01 $50.09 $50.19 $50.01 $50.09 $47.29 285,669
2017-08-31 $49.90 $50.11 $49.81 $50.06 $47.27 219,790
2017-08-30 $49.47 $49.72 $49.34 $49.68 $46.91 183,928
2017-08-29 $48.90 $49.41 $48.90 $49.36 $46.60 246,892
2017-08-28 $49.25 $49.29 $49.14 $49.23 $46.48 230,668
2017-08-25 $49.29 $49.39 $49.12 $49.16 $46.42 273,517
2017-08-24 $49.40 $49.40 $48.97 $49.12 $46.38 192,514
2017-08-23 $49.27 $49.27 $49.11 $49.20 $46.45 249,857
2017-08-22 $48.96 $49.43 $48.96 $49.40 $46.64 248,248
2017-08-21 $48.90 $48.90 $48.59 $48.84 $46.11 213,165
2017-08-18 $49.03 $49.04 $48.64 $48.73 $46.01 217,155
2017-08-17 $49.68 $49.68 $48.84 $48.87 $46.14 172,690
2017-08-16 $49.67 $49.78 $49.55 $49.63 $46.86 443,763
2017-08-15 $49.67 $49.67 $49.42 $49.50 $46.74 193,921
2017-08-14 $49.15 $49.58 $49.15 $49.52 $46.76 155,255
2017-08-11 $48.93 $49.08 $48.82 $48.96 $46.23 174,656
2017-08-10 $49.44 $49.44 $48.76 $48.76 $46.04 266,435
2017-08-09 $49.56 $49.59 $49.31 $49.59 $46.82 295,506
2017-08-08 $49.80 $49.87 $49.47 $49.55 $46.78 200,155
2017-08-07 $49.61 $49.69 $49.56 $49.69 $46.92 173,991
2017-08-04 $49.59 $49.61 $49.43 $49.54 $46.77 180,313
2017-08-03 $49.55 $49.55 $49.39 $49.43 $46.67 162,802
2017-08-02 $49.66 $49.73 $49.29 $49.55 $46.78 237,657
2017-08-01 $49.56 $49.59 $49.43 $49.48 $46.72 352,526
2017-07-31 $49.68 $49.68 $49.35 $49.41 $46.65 249,070
2017-07-28 $49.49 $49.56 $49.38 $49.55 $46.78 249,047
2017-07-27 $49.94 $49.94 $49.23 $49.63 $46.86 227,447
2017-07-26 $49.78 $49.83 $49.70 $49.77 $46.99 196,402
2017-07-25 $49.81 $49.84 $49.66 $49.72 $46.94 252,359
2017-07-24 $49.69 $49.74 $49.56 $49.71 $46.94 209,016
2017-07-21 $49.59 $49.69 $49.55 $49.68 $46.91 136,576
2017-07-20 $49.79 $49.88 $49.54 $49.69 $46.92 157,500
2017-07-19 $49.52 $49.71 $49.50 $49.71 $46.94 176,400
2017-07-18 $49.18 $49.42 $49.12 $49.42 $46.66 188,767
2017-07-17 $49.25 $49.35 $49.20 $49.29 $46.54 3,349,437
2017-07-14 $49.01 $49.33 $49.01 $49.27 $46.52 219,861
2017-07-13 $48.94 $49.01 $48.84 $48.95 $46.22 154,209
2017-07-12 $48.71 $48.94 $48.69 $48.90 $46.17 182,509
2017-07-11 $48.42 $48.51 $48.15 $48.46 $45.75 186,290
2017-07-10 $48.33 $48.54 $48.27 $48.45 $45.75 366,785
2017-07-07 $48.02 $48.38 $48.00 $48.29 $45.59 234,420
2017-07-06 $48.16 $48.17 $47.85 $47.92 $45.25 283,590
2017-07-05 $48.23 $48.40 $48.09 $48.34 $45.64 207,277
2017-07-03 $48.46 $48.48 $48.07 $48.07 $45.39 133,495
2017-06-30 $48.35 $48.39 $48.18 $48.20 $45.51 315,587
2017-06-29 $48.65 $48.65 $47.78 $48.11 $45.42 194,368
2017-06-28 $48.52 $48.77 $48.32 $48.73 $46.01 170,978
2017-06-27 $48.74 $48.77 $48.28 $48.29 $45.59 255,899
2017-06-26 $49.21 $49.29 $48.95 $48.98 $46.08 2,455,501
2017-06-23 $48.92 $49.14 $48.83 $49.04 $46.14 192,930
2017-06-22 $48.94 $49.07 $48.83 $48.91 $46.02 241,350
2017-06-21 $48.88 $48.97 $48.79 $48.93 $46.04 149,971
2017-06-20 $49.10 $49.10 $48.78 $48.81 $45.92 209,606
2017-06-19 $48.83 $49.13 $48.83 $49.11 $46.21 201,546
2017-06-16 $48.68 $48.68 $48.41 $48.64 $45.76 628,382
2017-06-15 $48.36 $48.62 $48.21 $48.60 $45.73 2,049,121
2017-06-14 $48.89 $48.89 $48.45 $48.69 $45.81 186,603
2017-06-13 $48.57 $48.78 $48.56 $48.72 $45.84 208,391
2017-06-12 $48.42 $48.46 $48.05 $48.42 $45.56 504,177
2017-06-09 $49.11 $49.21 $48.24 $48.60 $45.73 227,021
2017-06-08 $49.12 $49.12 $48.88 $49.01 $46.11 204,734
2017-06-07 $49.08 $49.11 $48.85 $49.06 $46.16 340,743
2017-06-06 $49.02 $49.13 $48.94 $48.97 $46.07 171,225
2017-06-05 $49.14 $49.18 $49.07 $49.12 $46.22 196,396
2017-06-02 $48.95 $49.19 $48.85 $49.15 $46.24 192,387
2017-06-01 $48.65 $48.80 $48.53 $48.80 $45.92 446,288
2017-05-31 $48.60 $48.61 $48.32 $48.52 $45.65 177,501
2017-05-30 $48.45 $48.53 $48.41 $48.50 $45.63 180,594
2017-05-26 $48.49 $48.52 $48.41 $48.50 $45.63 176,176
2017-05-25 $48.26 $48.55 $48.23 $48.49 $45.62 240,674
2017-05-24 $48.03 $48.17 $47.99 $48.12 $45.28 155,037
2017-05-23 $48.04 $48.04 $47.90 $47.95 $45.12 203,694
2017-05-22 $47.76 $47.94 $47.73 $47.90 $45.07 167,957
2017-05-19 $47.47 $47.75 $47.44 $47.59 $44.78 225,771
2017-05-18 $47.07 $47.50 $47.00 $47.33 $44.53 197,990
2017-05-17 $47.59 $47.66 $47.05 $47.06 $44.28 283,330
2017-05-16 $48.00 $48.00 $47.81 $47.95 $45.12 189,678
2017-05-15 $47.76 $47.93 $47.76 $47.92 $45.09 296,241
2017-05-12 $47.70 $47.73 $47.62 $47.67 $44.85 365,138
2017-05-11 $47.66 $47.72 $47.42 $47.71 $44.89 171,963
2017-05-10 $47.70 $47.78 $47.62 $47.78 $44.96 170,989
2017-05-09 $47.75 $47.80 $47.62 $47.70 $44.88 204,809
2017-05-08 $47.70 $47.70 $47.54 $47.67 $44.85 313,797
2017-05-05 $47.55 $47.64 $47.44 $47.63 $44.81 304,539
2017-05-04 $47.45 $47.46 $47.25 $47.46 $44.65 253,338
2017-05-03 $47.44 $47.44 $47.23 $47.38 $44.58 251,422
2017-05-02 $47.54 $47.55 $47.41 $47.51 $44.70 949,323
2017-05-01 $47.40 $47.54 $47.31 $47.46 $44.65 198,134
2017-04-28 $47.44 $47.44 $47.22 $47.28 $44.48 314,690
2017-04-27 $47.23 $47.35 $47.19 $47.31 $44.51 207,791
2017-04-26 $47.23 $47.32 $47.15 $47.17 $44.38 5,515,305
2017-04-25 $47.07 $47.27 $47.00 $47.20 $44.41 316,176
2017-04-24 $46.90 $46.94 $46.80 $46.89 $44.12 251,499
2017-04-21 $46.50 $46.50 $46.31 $46.43 $43.69 265,188
2017-04-20 $46.29 $46.57 $46.18 $46.48 $43.73 214,501
2017-04-19 $46.28 $46.36 $46.07 $46.14 $43.41 277,363
2017-04-18 $46.08 $46.23 $45.99 $46.14 $43.41 283,015
2017-04-17 $45.93 $46.21 $45.85 $46.21 $43.48 1,740,307
2017-04-13 $46.01 $46.16 $45.80 $45.84 $43.13 193,715
2017-04-12 $46.22 $46.22 $46.00 $46.05 $43.33 170,538
2017-04-11 $46.24 $46.28 $45.93 $46.25 $43.52 194,733
2017-04-10 $46.33 $46.47 $46.20 $46.31 $43.57 177,231
2017-04-07 $46.27 $46.42 $46.17 $46.28 $43.54 654,550
2017-04-06 $46.26 $46.40 $46.15 $46.29 $43.55 2,644,805
2017-04-05 $46.48 $46.70 $46.19 $46.20 $43.47 204,528
2017-04-04 $46.27 $46.33 $46.20 $46.33 $43.59 144,258
2017-04-03 $46.42 $46.46 $46.09 $46.29 $43.55 220,314
2017-03-31 $46.37 $46.51 $46.32 $46.38 $43.64 185,348
2017-03-30 $46.36 $46.47 $46.30 $46.39 $43.65 179,963
2017-03-29 $46.22 $46.37 $46.11 $46.35 $43.61 215,563
2017-03-28 $45.86 $46.31 $45.84 $46.23 $43.50 228,484
2017-03-27 $45.65 $46.01 $45.54 $45.95 $43.23 296,592
2017-03-24 $46.10 $46.18 $45.83 $45.97 $43.25 220,037
2017-03-23 $46.16 $46.34 $46.04 $46.12 $43.27 236,735
2017-03-22 $46.06 $46.23 $45.90 $46.20 $43.34 219,185
2017-03-21 $46.76 $46.78 $46.00 $46.03 $43.18 211,134
2017-03-20 $46.63 $46.69 $46.48 $46.58 $43.70 219,416
2017-03-17 $46.69 $46.74 $46.57 $46.60 $43.72 363,521
2017-03-16 $46.71 $46.71 $46.49 $46.56 $43.68 278,583
2017-03-15 $46.36 $46.75 $46.29 $46.67 $43.79 1,375,188
2017-03-14 $46.32 $46.32 $46.12 $46.23 $43.37 186,848
2017-03-13 $46.37 $46.41 $46.29 $46.40 $43.53 274,743
2017-03-10 $46.38 $46.39 $46.14 $46.31 $43.45 288,543
2017-03-09 $46.17 $46.23 $45.95 $46.15 $43.30 5,152,318
2017-03-08 $46.20 $46.29 $46.08 $46.10 $43.25 184,228
2017-03-07 $46.21 $46.31 $46.11 $46.12 $43.27 227,348
2017-03-06 $46.22 $46.33 $46.11 $46.28 $43.42 307,112
2017-03-03 $46.30 $46.39 $46.18 $46.39 $43.52 399,096
2017-03-02 $46.58 $46.58 $46.27 $46.32 $43.46 321,896
2017-03-01 $46.33 $46.66 $46.28 $46.58 $43.70 239,999
2017-02-28 $46.11 $46.11 $45.93 $46.00 $43.15 205,129
2017-02-27 $46.06 $46.15 $45.95 $46.15 $43.30 181,236
2017-02-24 $45.75 $46.04 $45.73 $46.01 $43.17 212,184
2017-02-23 $46.08 $46.09 $45.75 $45.93 $43.09 311,430
2017-02-22 $45.93 $45.98 $45.86 $45.97 $43.13 201,232
2017-02-21 $45.88 $46.02 $45.83 $45.98 $43.14 220,478
2017-02-17 $45.58 $45.72 $45.52 $45.72 $42.89 211,303
2017-02-16 $45.73 $45.73 $45.49 $45.68 $42.86 348,161
2017-02-15 $45.42 $45.71 $45.41 $45.66 $42.83 205,355
2017-02-14 $45.30 $45.45 $45.16 $45.45 $42.64 157,893
2017-02-13 $45.17 $45.35 $45.15 $45.26 $42.46 328,115
2017-02-10 $45.01 $45.13 $44.98 $45.09 $42.30 201,129
2017-02-09 $44.76 $44.97 $44.63 $44.92 $42.14 389,278
2017-02-08 $44.54 $44.70 $44.50 $44.69 $41.93 176,930
2017-02-07 $44.64 $44.70 $44.54 $44.59 $41.83 304,664
2017-02-06 $44.53 $44.56 $44.44 $44.55 $41.80 144,022
2017-02-03 $44.50 $44.60 $44.43 $44.59 $41.83 168,012
2017-02-02 $44.25 $44.41 $44.16 $44.34 $41.60 182,812
2017-02-01 $44.41 $44.43 $44.15 $44.31 $41.57 182,676
2017-01-31 $44.17 $44.21 $44.00 $44.21 $41.48 307,289
2017-01-30 $44.40 $44.40 $44.01 $44.29 $41.55 858,711
2017-01-27 $44.53 $44.60 $44.47 $44.51 $41.76 524,672
2017-01-26 $44.54 $44.62 $44.48 $44.52 $41.77 180,171
2017-01-25 $44.36 $44.56 $44.36 $44.52 $41.77 337,750
2017-01-24 $44.00 $44.28 $43.81 $44.22 $41.49 285,635
2017-01-23 $43.95 $44.00 $43.73 $43.94 $41.22 864,386
2017-01-20 $44.03 $44.12 $43.87 $43.97 $41.25 399,050
2017-01-19 $44.10 $44.14 $43.80 $43.89 $41.18 419,116
2017-01-18 $44.02 $44.07 $43.90 $44.05 $41.33 229,257
2017-01-17 $43.95 $44.01 $43.84 $43.94 $41.22 1,698,213
2017-01-13 $44.01 $44.12 $44.01 $44.05 $41.33 806,268
2017-01-12 $43.86 $43.94 $43.56 $43.90 $41.19 394,755
2017-01-11 $43.97 $44.03 $43.71 $43.99 $41.27 377,165
2017-01-10 $43.94 $44.08 $43.82 $43.95 $41.23 195,349
2017-01-09 $43.95 $43.98 $43.82 $43.91 $41.20 989,920
2017-01-06 $43.73 $44.00 $43.61 $43.88 $41.17 729,299
2017-01-05 $43.60 $43.70 $43.49 $43.65 $40.95 397,697
2017-01-04 $43.39 $43.65 $43.39 $43.60 $40.91 232,029
2017-01-03 $43.25 $43.38 $43.03 $43.29 $40.61 1,080,336
2016-12-30 $43.34 $43.34 $42.82 $42.92 $40.27 588,715
2016-12-29 $43.24 $43.33 $43.13 $43.23 $40.56 520,505
2016-12-28 $43.65 $43.65 $43.16 $43.19 $40.52 440,530
2016-12-27 $43.50 $43.71 $43.45 $43.53 $40.84 736,711
2016-12-23 $43.31 $43.40 $43.29 $43.40 $40.72 475,436
2016-12-22 $43.48 $43.48 $43.19 $43.30 $40.62 479,536
2016-12-21 $43.76 $43.78 $43.63 $43.63 $40.79 600,734
2016-12-20 $43.74 $43.78 $43.65 $43.75 $40.90 488,108
2016-12-19 $43.65 $43.75 $43.50 $43.58 $40.74 789,003
2016-12-16 $43.65 $43.67 $43.41 $43.46 $40.63 606,649
2016-12-15 $43.51 $43.76 $43.41 $43.55 $40.71 1,322,326
2016-12-14 $43.68 $43.76 $43.33 $43.39 $40.56 481,539
2016-12-13 $43.53 $43.81 $43.52 $43.67 $40.82 980,796
2016-12-12 $43.49 $43.49 $43.22 $43.37 $40.54 685,297
2016-12-09 $43.41 $43.55 $43.35 $43.52 $40.68 508,712
2016-12-08 $43.21 $43.36 $43.10 $43.26 $40.44 516,297
2016-12-07 $42.59 $43.20 $42.48 $43.16 $40.35 477,494
2016-12-06 $42.59 $42.69 $42.44 $42.68 $39.90 458,555
2016-12-05 $42.42 $42.59 $42.31 $42.51 $39.74 732,875
2016-12-02 $42.16 $42.33 $42.11 $42.19 $39.44 640,951
2016-12-01 $42.60 $42.65 $42.04 $42.15 $39.40 519,215
2016-11-30 $43.05 $43.05 $42.53 $42.53 $39.76 619,534
2016-11-29 $42.90 $43.10 $42.82 $42.98 $40.18 683,109
2016-11-28 $43.04 $43.06 $42.80 $42.81 $40.02 374,617
2016-11-25 $43.02 $43.06 $42.91 $43.06 $40.25 121,881
2016-11-23 $42.86 $42.90 $42.68 $42.89 $40.10 328,719
2016-11-22 $42.96 $42.96 $42.73 $42.91 $40.11 262,351
2016-11-21 $42.61 $42.79 $42.51 $42.76 $39.97 413,336
2016-11-18 $42.66 $42.66 $42.41 $42.46 $39.69 334,464
2016-11-17 $42.29 $42.58 $42.29 $42.58 $39.81 252,216
2016-11-16 $42.12 $42.31 $42.00 $42.28 $39.53 304,972
2016-11-15 $42.03 $42.21 $41.90 $42.17 $39.42 280,103
2016-11-14 $42.14 $42.14 $41.71 $41.87 $39.14 199,575
2016-11-11 $41.89 $42.09 $41.73 $41.99 $39.25 197,442
2016-11-10 $42.22 $42.41 $41.62 $41.92 $39.19 361,884
2016-11-09 $41.33 $42.16 $41.28 $42.07 $39.33 209,036
2016-11-08 $41.51 $41.85 $41.33 $41.66 $38.95 180,911
2016-11-07 $41.21 $41.52 $41.12 $41.52 $38.81 201,883
2016-11-04 $40.69 $40.88 $40.56 $40.60 $37.95 330,181
2016-11-03 $40.92 $40.93 $40.54 $40.60 $37.95 303,912
2016-11-02 $41.09 $41.21 $40.79 $40.89 $38.23 107,750
2016-11-01 $41.49 $41.72 $40.86 $41.13 $38.45 186,993
2016-10-31 $41.60 $41.60 $41.41 $41.46 $38.76 167,727
2016-10-28 $41.56 $41.75 $41.35 $41.47 $38.77 282,172
2016-10-27 $42.01 $42.01 $41.57 $41.64 $38.93 165,438
2016-10-26 $41.90 $42.02 $41.75 $41.85 $39.12 86,080
2016-10-25 $42.28 $42.28 $42.02 $42.06 $39.32 148,038
2016-10-24 $42.28 $42.37 $42.23 $42.30 $39.54 78,416
2016-10-21 $41.86 $42.06 $41.81 $42.04 $39.30 198,635
2016-10-20 $41.94 $41.99 $41.76 $41.92 $39.19 118,858
2016-10-19 $41.98 $42.04 $41.85 $41.99 $39.25 95,057
2016-10-18 $41.99 $42.03 $41.85 $41.92 $39.19 106,201
2016-10-17 $41.78 $41.78 $41.57 $41.57 $38.86 1,498,621
2016-10-14 $42.05 $42.09 $41.75 $41.77 $39.05 94,789
2016-10-13 $41.68 $41.90 $41.44 $41.75 $39.03 95,835
2016-10-12 $41.90 $42.02 $41.74 $41.90 $39.17 77,642
2016-10-11 $42.28 $42.29 $41.71 $41.86 $39.13 162,469
2016-10-10 $42.40 $42.51 $42.37 $42.40 $39.64 56,230
2016-10-07 $42.46 $42.46 $42.01 $42.19 $39.44 100,776
2016-10-06 $42.26 $42.49 $42.20 $42.39 $39.63 269,064
2016-10-05 $42.42 $42.49 $42.35 $42.38 $39.62 45,777
2016-10-04 $42.53 $42.57 $42.15 $42.30 $39.54 103,769
2016-10-03 $42.46 $42.50 $42.28 $42.42 $39.66 130,960
2016-09-30 $42.48 $42.69 $42.32 $42.55 $39.78 100,729
2016-09-29 $42.66 $42.69 $42.16 $42.29 $39.53 85,667
2016-09-28 $42.65 $42.69 $42.40 $42.69 $39.91 89,271
2016-09-27 $42.22 $42.61 $42.22 $42.56 $39.79 465,150
2016-09-26 $42.44 $42.44 $42.24 $42.26 $39.51 65,357
2016-09-23 $42.95 $42.95 $42.70 $42.78 $39.87 62,068
2016-09-22 $42.89 $43.02 $42.82 $42.97 $40.04 118,298
2016-09-21 $42.36 $42.70 $42.13 $42.62 $39.72 70,391
2016-09-20 $42.37 $42.38 $42.19 $42.23 $39.35 78,358
2016-09-19 $42.27 $42.47 $42.07 $42.15 $39.28 91,982
2016-09-16 $42.18 $42.23 $42.00 $42.15 $39.28 55,148
2016-09-15 $41.80 $42.35 $41.76 $42.31 $39.43 944,912
2016-09-14 $41.76 $42.06 $41.69 $41.80 $38.95 63,702
2016-09-13 $42.03 $42.07 $41.61 $41.73 $38.89 78,060
2016-09-12 $41.45 $42.31 $41.45 $42.22 $39.35 92,717
2016-09-09 $42.46 $42.46 $41.64 $41.64 $38.81 138,141
2016-09-08 $42.90 $42.90 $42.66 $42.74 $39.83 95,771
2016-09-07 $42.90 $42.97 $42.80 $42.90 $39.98 41,905
2016-09-06 $42.87 $42.88 $42.68 $42.87 $39.95 41,852
2016-09-02 $42.77 $42.84 $42.64 $42.75 $39.84 49,821
2016-09-01 $42.51 $42.62 $42.28 $42.56 $39.66 60,233
2016-08-31 $42.60 $42.60 $42.33 $42.51 $39.62 64,225
2016-08-30 $42.69 $42.75 $42.50 $42.62 $39.72 82,800
2016-08-29 $42.69 $42.84 $42.64 $42.75 $39.84 93,372
2016-08-26 $42.74 $42.97 $42.42 $42.60 $39.70 53,474
2016-08-25 $42.62 $42.85 $42.61 $42.68 $39.77 77,462
2016-08-24 $43.05 $43.05 $42.68 $42.76 $39.85 85,653
2016-08-23 $43.11 $43.17 $43.03 $43.06 $40.13 71,169
2016-08-22 $42.83 $42.98 $42.73 $42.91 $39.99 60,340
2016-08-19 $42.84 $42.89 $42.67 $42.88 $39.96 84,420
2016-08-18 $42.80 $42.91 $42.77 $42.84 $39.92 105,461
2016-08-17 $42.78 $42.82 $42.57 $42.81 $39.90 68,133
2016-08-16 $42.99 $43.00 $42.81 $42.81 $39.90 47,279
2016-08-15 $43.05 $43.19 $43.05 $43.09 $40.16 43,276
2016-08-12 $42.89 $43.09 $42.85 $42.95 $40.03 45,337
2016-08-11 $42.97 $43.05 $42.84 $43.01 $40.08 68,409
2016-08-10 $42.94 $42.94 $42.70 $42.82 $39.90 89,480
2016-08-09 $42.85 $43.00 $42.75 $42.85 $39.93 112,501
2016-08-08 $42.97 $42.97 $42.71 $42.80 $39.89 88,391
2016-08-05 $42.77 $42.95 $42.70 $42.90 $39.98 82,627
2016-08-04 $42.63 $42.71 $42.52 $42.64 $39.74 131,144
2016-08-03 $42.50 $42.58 $42.37 $42.56 $39.66 90,455
2016-08-02 $42.79 $42.79 $42.30 $42.50 $39.61 44,414
2016-08-01 $42.77 $42.93 $42.64 $42.76 $39.85 264,669
2016-07-29 $42.64 $42.78 $42.52 $42.66 $39.76 48,880
2016-07-28 $42.50 $42.66 $42.40 $42.61 $39.71 64,212
2016-07-27 $42.63 $42.63 $42.40 $42.50 $39.61 62,716
2016-07-26 $42.43 $42.57 $42.27 $42.47 $39.58 104,210
2016-07-25 $42.49 $42.50 $42.28 $42.44 $39.55 185,218
2016-07-22 $84.56 $85.00 $84.41 $84.95 $39.58 55,504
2016-07-21 $84.92 $85.00 $84.32 $84.60 $39.42 64,166
2016-07-20 $84.62 $85.04 $84.46 $84.91 $39.56 113,182
2016-07-19 $84.24 $84.38 $84.13 $84.29 $39.28 67,026
2016-07-18 $84.27 $84.54 $84.16 $84.42 $39.34 899,008
2016-07-15 $84.50 $84.51 $84.08 $84.19 $39.23 58,894
2016-07-14 $84.33 $84.42 $84.05 $84.24 $39.25 82,948
2016-07-13 $84.20 $84.20 $83.86 $83.92 $39.10 40,514
2016-07-12 $83.91 $84.14 $83.77 $84.00 $39.14 67,844
2016-07-11 $83.43 $83.76 $83.36 $83.58 $38.94 98,996
2016-07-08 $82.37 $83.27 $82.37 $83.18 $38.76 121,652
2016-07-07 $81.92 $82.19 $81.65 $81.95 $38.19 104,568
2016-07-06 $81.04 $81.84 $80.91 $81.81 $38.12 91,856
2016-07-05 $81.69 $81.71 $81.25 $81.60 $37.86 153,606
2016-07-01 $81.74 $82.31 $81.74 $82.08 $38.09 88,224
2016-06-30 $80.87 $81.68 $80.78 $81.68 $37.90 66,084
2016-06-29 $80.01 $80.89 $80.01 $80.72 $37.46 125,270
2016-06-28 $78.87 $79.41 $78.69 $79.41 $36.85 99,088
2016-06-27 $78.87 $78.92 $77.68 $78.05 $36.22 117,430
2016-06-24 $78.96 $80.76 $78.96 $79.50 $36.89 181,532
2016-06-23 $81.95 $82.37 $81.76 $82.37 $38.22 59,864
2016-06-22 $81.60 $81.97 $81.30 $81.32 $37.73 118,788
2016-06-21 $81.66 $81.67 $81.33 $81.42 $37.78 54,252
2016-06-20 $81.65 $82.12 $81.45 $81.45 $37.79 57,544
2016-06-17 $81.40 $81.40 $80.69 $80.86 $37.52 61,948
2016-06-16 $80.89 $81.45 $80.34 $81.38 $37.76 94,864
2016-06-15 $81.40 $81.64 $81.11 $81.24 $37.70 1,517,640
2016-06-14 $81.06 $81.44 $80.72 $81.21 $37.68 55,722
2016-06-13 $81.71 $81.98 $81.28 $81.28 $37.72 82,628
2016-06-10 $82.22 $82.29 $81.73 $81.95 $38.03 50,986
2016-06-09 $82.70 $82.89 $82.54 $82.81 $38.43 80,826
2016-06-08 $82.71 $83.03 $82.67 $82.93 $38.48 44,046
2016-06-07 $82.70 $82.95 $82.64 $82.68 $38.37 50,914
2016-06-06 $82.41 $82.77 $82.29 $82.64 $38.35 61,584
2016-06-03 $82.39 $82.39 $81.85 $82.28 $38.18 84,260
2016-06-02 $82.10 $82.50 $82.04 $82.50 $38.28 120,224
2016-06-01 $81.74 $82.31 $81.63 $82.21 $38.15 107,572
2016-05-31 $82.14 $82.16 $81.69 $81.99 $38.05 46,444
2016-05-27 $81.63 $82.00 $81.63 $81.96 $38.03 150,800
2016-05-26 $81.65 $81.70 $81.40 $81.57 $37.85 96,106
2016-05-25 $81.35 $81.66 $81.35 $81.49 $37.81 162,786
2016-05-24 $80.30 $81.25 $80.30 $81.11 $37.64 104,938
2016-05-23 $80.05 $80.25 $79.81 $79.84 $37.05 136,246
2016-05-20 $79.72 $80.17 $79.60 $79.97 $37.11 113,132
2016-05-19 $79.51 $79.63 $78.86 $79.35 $36.82 96,588
2016-05-18 $79.68 $80.29 $79.39 $79.74 $37.00 593,354
2016-05-17 $80.67 $80.67 $79.63 $79.76 $37.01 126,428
2016-05-16 $80.05 $80.87 $80.05 $80.66 $37.43 86,952
2016-05-13 $80.32 $80.57 $79.66 $79.83 $37.04 143,452
2016-05-12 $80.82 $80.82 $79.97 $80.38 $37.30 62,032
2016-05-11 $81.18 $81.35 $80.50 $80.50 $37.35 132,746
2016-05-10 $80.81 $81.54 $80.81 $81.48 $37.81 236,778
2016-05-09 $80.23 $80.74 $80.23 $80.54 $37.37 87,514
2016-05-06 $79.69 $80.26 $79.51 $80.24 $37.23 130,940
2016-05-05 $80.22 $80.28 $79.77 $79.98 $37.11 98,590
2016-05-04 $80.00 $80.29 $79.83 $80.01 $37.13 108,862
2016-05-03 $80.58 $80.79 $80.13 $80.45 $37.33 67,588
2016-05-02 $80.61 $81.16 $80.51 $81.07 $37.62 100,502
2016-04-29 $80.62 $80.65 $79.92 $80.42 $37.32 88,940
2016-04-28 $81.45 $81.88 $80.72 $80.84 $37.51 162,146
2016-04-27 $81.48 $81.82 $81.10 $81.57 $37.85 47,984
2016-04-26 $81.88 $82.07 $81.59 $81.74 $37.93 71,924
2016-04-25 $81.65 $81.79 $81.37 $81.79 $37.95 91,770
2016-04-22 $81.79 $82.00 $81.35 $81.86 $37.98 109,378
2016-04-21 $82.38 $82.49 $81.97 $82.17 $38.13 88,128
2016-04-20 $82.41 $82.70 $82.08 $82.31 $38.19 109,276
2016-04-19 $82.69 $82.69 $82.13 $82.32 $38.20 54,636
2016-04-18 $81.87 $82.54 $81.87 $82.49 $38.28 334,058
2016-04-15 $82.04 $82.15 $81.82 $82.04 $38.07 51,634
2016-04-14 $82.07 $82.26 $81.95 $82.02 $38.06 101,426
2016-04-13 $81.58 $82.01 $81.58 $82.00 $38.05 71,456
2016-04-12 $80.59 $81.25 $80.25 $81.06 $37.61 127,944
2016-04-11 $81.17 $81.43 $80.46 $80.46 $37.34 70,280
2016-04-08 $81.26 $81.36 $80.59 $80.75 $37.47 98,316
2016-04-07 $81.31 $81.47 $80.41 $80.77 $37.48 205,294
2016-04-06 $80.79 $81.85 $80.79 $81.73 $37.92 67,906
2016-04-05 $80.88 $81.17 $80.70 $80.83 $37.51 358,692
2016-04-04 $81.78 $81.80 $81.37 $81.49 $37.81 118,948
2016-04-01 $80.62 $81.84 $80.50 $81.74 $37.93 67,062
2016-03-31 $81.08 $81.40 $80.96 $81.11 $37.64 122,798
2016-03-30 $81.13 $81.42 $80.97 $81.13 $37.65 98,908
2016-03-29 $79.54 $80.83 $79.54 $80.83 $37.51 129,090
2016-03-28 $79.87 $79.95 $79.55 $79.72 $36.99 155,876
2016-03-24 $79.27 $79.65 $79.09 $79.65 $36.96 72,646
2016-03-23 $80.08 $80.08 $79.51 $79.64 $36.95 72,698
2016-03-22 $80.04 $80.80 $80.04 $80.58 $37.23 50,602
2016-03-21 $80.30 $80.63 $80.17 $80.53 $37.20 105,220
2016-03-18 $80.38 $80.45 $80.01 $80.35 $37.12 153,810
2016-03-17 $79.52 $80.19 $79.41 $79.94 $36.93 64,010
2016-03-16 $78.82 $79.76 $78.82 $79.59 $36.77 523,280
2016-03-15 $78.87 $79.11 $78.81 $79.01 $36.50 153,514
2016-03-14 $79.09 $79.44 $79.07 $79.26 $36.62 77,832
2016-03-11 $78.60 $79.30 $78.60 $79.24 $36.61 92,312
2016-03-10 $78.31 $78.71 $77.18 $77.95 $36.01 116,766
2016-03-09 $78.05 $78.08 $77.60 $78.04 $36.05 105,404
2016-03-08 $78.07 $78.40 $77.67 $77.73 $35.91 79,884
2016-03-07 $78.25 $78.75 $78.07 $78.44 $36.24 111,818
2016-03-04 $78.49 $79.02 $78.15 $78.66 $36.34 89,776
2016-03-03 $78.09 $78.45 $77.88 $78.42 $36.23 135,254
2016-03-02 $77.95 $78.22 $77.72 $78.22 $36.14 178,768
2016-03-01 $76.78 $78.03 $76.70 $77.99 $36.03 170,254
2016-02-29 $76.74 $77.20 $76.15 $76.17 $35.19 136,692
2016-02-26 $77.18 $77.26 $76.61 $76.78 $35.47 70,376
2016-02-25 $76.19 $76.79 $75.83 $76.79 $35.48 85,910
2016-02-24 $74.87 $76.02 $74.32 $75.94 $35.08 94,578
2016-02-23 $76.03 $76.25 $75.47 $75.53 $34.89 135,728
2016-02-22 $75.94 $76.43 $75.94 $76.26 $35.23 85,148
2016-02-19 $74.82 $75.29 $74.55 $75.27 $34.77 77,204
2016-02-18 $75.78 $75.78 $75.05 $75.11 $34.70 80,712
2016-02-17 $74.76 $75.74 $74.76 $75.65 $34.95 148,602
2016-02-16 $73.67 $74.25 $73.31 $74.24 $34.30 191,372
2016-02-12 $72.26 $72.85 $71.88 $72.77 $33.62 130,674
2016-02-11 $71.18 $72.07 $70.79 $71.60 $33.08 187,392
2016-02-10 $72.51 $73.25 $72.10 $72.19 $33.35 77,176
2016-02-09 $71.21 $72.73 $71.06 $72.06 $33.29 125,022
2016-02-08 $72.43 $72.43 $70.87 $71.99 $33.26 289,296
2016-02-05 $74.97 $74.97 $73.06 $73.27 $33.85 381,286
2016-02-04 $75.00 $75.71 $74.75 $75.26 $34.77 147,928
2016-02-03 $75.43 $75.67 $73.80 $75.21 $34.75 167,382
2016-02-02 $76.00 $76.00 $74.80 $75.09 $34.69 425,884
2016-02-01 $75.80 $76.76 $75.56 $76.49 $35.34 773,314
2016-01-29 $74.68 $76.23 $74.68 $76.23 $35.22 768,244
2016-01-28 $74.87 $74.93 $73.78 $74.49 $34.41 280,094
2016-01-27 $75.23 $75.68 $73.82 $74.24 $34.30 292,306
2016-01-26 $74.90 $75.58 $74.60 $75.43 $34.85 535,526
2016-01-25 $75.51 $75.63 $74.57 $74.69 $34.51 781,434
2016-01-22 $75.08 $75.72 $75.00 $75.67 $34.96 493,748
2016-01-21 $74.00 $74.79 $73.35 $73.99 $34.18 775,292
2016-01-20 $73.13 $74.41 $71.48 $73.81 $34.10 485,826
2016-01-19 $74.96 $75.06 $73.39 $74.11 $34.24 1,678,280
2016-01-15 $73.72 $74.43 $73.08 $74.12 $34.24 3,622,502
2016-01-14 $74.73 $76.19 $73.74 $75.61 $34.93 939,554
2016-01-13 $77.06 $77.07 $74.41 $74.53 $34.43 786,872
2016-01-12 $76.66 $77.08 $75.81 $76.84 $35.50 687,076
2016-01-11 $76.54 $76.67 $75.07 $76.06 $35.14 1,255,068
2016-01-08 $77.45 $77.57 $75.96 $76.06 $35.14 524,314
2016-01-07 $77.44 $78.29 $76.80 $76.90 $35.53 513,484
2016-01-06 $78.69 $79.35 $78.39 $78.87 $36.44 390,954
2016-01-05 $79.99 $80.07 $79.32 $79.77 $36.85 949,748
2016-01-04 $80.12 $80.12 $78.83 $79.71 $36.83 2,138,788
2015-12-31 $81.64 $82.00 $81.13 $81.18 $37.50 421,114
2015-12-30 $82.55 $82.60 $82.04 $82.04 $37.90 455,446
2015-12-29 $82.20 $82.76 $82.07 $82.65 $38.18 861,786
2015-12-28 $81.77 $81.77 $81.16 $81.71 $37.75 953,982
2015-12-24 $81.73 $82.02 $81.64 $81.81 $37.80 462,600
2015-12-23 $81.69 $82.11 $81.54 $82.05 $37.80 804,200
2015-12-22 $81.08 $81.47 $80.60 $81.29 $37.45 673,850
2015-12-21 $80.49 $80.78 $79.98 $80.70 $37.17 1,198,986
2015-12-18 $81.40 $81.40 $80.00 $80.03 $36.87 707,024
2015-12-17 $82.77 $82.77 $81.40 $81.41 $37.50 847,152
2015-12-16 $81.86 $82.70 $81.25 $82.58 $38.04 1,201,798
2015-12-15 $81.33 $81.72 $81.00 $81.27 $37.44 3,692,660
2015-12-14 $80.52 $80.76 $79.56 $80.71 $37.18 1,248,150
2015-12-11 $81.29 $81.33 $80.19 $80.31 $37.00 1,156,960
2015-12-10 $82.03 $82.55 $81.64 $81.99 $37.77 749,192
2015-12-09 $82.36 $83.02 $81.41 $81.73 $37.65 755,584
2015-12-08 $82.34 $82.96 $82.01 $82.65 $38.07 717,812
2015-12-07 $83.25 $83.31 $82.47 $82.88 $38.18 822,250
2015-12-04 $83.16 $83.49 $82.00 $83.40 $38.42 1,073,066
2015-12-03 $83.16 $83.20 $81.34 $81.70 $37.64 692,244
2015-12-02 $83.76 $83.79 $82.87 $82.96 $38.22 796,978
2015-12-01 $83.37 $83.68 $83.06 $83.65 $38.53 727,892
2015-11-30 $83.74 $83.74 $82.81 $82.88 $38.18 1,036,392
2015-11-27 $83.44 $83.52 $83.17 $83.39 $38.41 364,174
2015-11-25 $83.30 $83.43 $83.12 $83.30 $38.37 565,582
2015-11-24 $82.80 $83.26 $82.27 $83.12 $38.29 725,302
2015-11-23 $83.27 $83.41 $82.83 $83.09 $38.28 979,150
2015-11-20 $82.99 $83.29 $82.88 $83.01 $38.24 424,486
2015-11-19 $82.63 $82.75 $82.48 $82.56 $38.03 428,216
2015-11-18 $81.68 $82.69 $81.49 $82.62 $38.06 321,366
2015-11-17 $81.46 $81.80 $81.03 $81.21 $37.41 497,548
2015-11-16 $80.23 $81.09 $80.00 $81.09 $37.35 407,092
2015-11-13 $81.09 $81.09 $80.10 $80.15 $36.92 356,028
2015-11-12 $82.10 $82.10 $81.21 $81.25 $37.43 286,382
2015-11-11 $82.71 $82.83 $82.23 $82.26 $37.89 341,892
2015-11-10 $82.22 $82.55 $82.00 $82.51 $38.01 368,416
2015-11-09 $83.24 $83.24 $81.94 $82.41 $37.96 920,948
2015-11-06 $83.31 $83.31 $82.65 $83.27 $38.36 223,674
2015-11-05 $83.42 $83.56 $82.75 $83.31 $38.38 277,376
2015-11-04 $83.62 $83.71 $83.00 $83.29 $38.37 178,222
2015-11-03 $83.30 $83.73 $82.95 $83.46 $38.45 207,490
2015-11-02 $82.62 $83.40 $82.51 $83.33 $38.39 403,070
2015-10-30 $82.85 $82.95 $82.37 $82.37 $37.94 265,922
2015-10-29 $82.84 $82.84 $82.46 $82.71 $38.10 392,478
2015-10-28 $81.89 $82.75 $81.58 $82.75 $38.12 267,518
2015-10-27 $81.70 $81.91 $81.38 $81.80 $37.68 353,882
2015-10-26 $81.75 $82.05 $81.49 $81.90 $37.73 510,262
2015-10-23 $81.74 $81.98 $81.36 $81.77 $37.67 259,878
2015-10-22 $80.07 $80.85 $80.07 $80.68 $37.17 205,522
2015-10-21 $80.38 $80.49 $79.43 $79.48 $36.61 122,058
2015-10-20 $80.14 $80.45 $79.80 $80.10 $36.90 188,698
2015-10-19 $79.79 $80.36 $79.79 $80.32 $37.00 249,972
2015-10-16 $80.00 $80.04 $79.51 $80.00 $36.85 1,717,172
2015-10-15 $79.11 $79.80 $78.77 $79.80 $36.76 168,040
2015-10-14 $78.99 $79.35 $78.44 $78.54 $36.18 183,874
2015-10-13 $79.50 $79.88 $78.97 $78.98 $36.38 177,994
2015-10-12 $79.74 $79.77 $79.32 $79.66 $36.70 244,594
2015-10-09 $79.38 $79.65 $79.17 $79.52 $36.63 499,342
2015-10-08 $78.39 $79.20 $78.12 $79.15 $36.46 99,806
2015-10-07 $78.43 $78.62 $77.73 $78.62 $36.22 198,558
2015-10-06 $78.53 $78.60 $77.61 $77.96 $35.91 216,744
2015-10-05 $77.89 $78.61 $77.88 $78.54 $36.18 289,092
2015-10-02 $75.39 $77.36 $75.00 $77.36 $35.64 236,640
2015-10-01 $76.08 $76.29 $75.27 $76.20 $35.10 160,270
2015-09-30 $75.37 $76.02 $75.08 $75.95 $34.99 200,270
2015-09-29 $74.80 $75.45 $74.11 $74.48 $34.31 272,864
2015-09-28 $76.65 $76.65 $74.48 $74.66 $34.39 391,604
2015-09-25 $78.29 $78.29 $76.55 $76.88 $35.42 229,194
2015-09-24 $77.69 $77.76 $76.76 $77.69 $35.68 544,966
2015-09-23 $78.33 $78.43 $77.89 $78.01 $35.83 207,932
2015-09-22 $78.27 $78.46 $77.65 $78.24 $35.94 138,900
2015-09-21 $79.46 $79.99 $78.71 $79.22 $36.39 244,176
2015-09-18 $79.42 $79.94 $78.93 $78.99 $36.28 230,856
2015-09-17 $80.09 $81.31 $79.87 $80.12 $36.80 164,342
2015-09-16 $79.62 $80.12 $79.34 $79.98 $36.73 137,440
2015-09-15 $78.73 $79.66 $78.45 $79.50 $36.51 1,789,858
2015-09-14 $79.05 $79.05 $78.29 $78.57 $36.09 134,196
2015-09-11 $78.18 $78.85 $77.85 $78.78 $36.18 141,400
2015-09-10 $77.80 $78.77 $77.69 $78.26 $35.94 121,192
2015-09-09 $79.78 $79.78 $77.65 $77.83 $35.75 120,688
2015-09-08 $78.19 $78.89 $77.93 $78.87 $36.22 152,366
2015-09-04 $77.05 $77.45 $76.44 $76.84 $35.29 139,304
2015-09-03 $78.28 $78.84 $77.59 $77.82 $35.74 226,448
2015-09-02 $77.06 $77.91 $76.62 $77.91 $35.78 117,800
2015-09-01 $77.64 $77.64 $75.98 $76.27 $35.03 322,750
2015-08-31 $78.91 $79.24 $78.26 $78.42 $36.02 134,022
2015-08-28 $79.17 $79.47 $78.80 $79.25 $36.40 136,774
2015-08-27 $78.53 $79.33 $77.78 $79.21 $36.38 382,006
2015-08-26 $75.33 $77.58 $75.00 $77.52 $35.60 223,256
2015-08-25 $78.02 $78.65 $74.59 $74.59 $34.26 392,780
2015-08-24 $73.39 $80.59 $43.45 $75.52 $34.69 913,222
2015-08-21 $79.96 $80.08 $78.20 $78.20 $35.92 330,728
2015-08-20 $82.34 $82.34 $80.71 $80.71 $37.07 120,596
2015-08-19 $83.15 $83.33 $82.32 $82.68 $37.97 113,182
2015-08-18 $83.34 $83.55 $83.16 $83.25 $38.24 35,628
2015-08-17 $82.50 $83.50 $82.26 $83.50 $38.35 46,710
2015-08-14 $82.66 $82.88 $82.29 $82.77 $38.02 75,950
2015-08-13 $82.57 $83.01 $82.32 $82.55 $37.92 109,130
2015-08-12 $82.04 $82.65 $81.16 $82.59 $37.93 77,158
2015-08-11 $82.88 $83.08 $82.19 $82.55 $37.92 93,142
2015-08-10 $82.83 $83.34 $82.83 $83.30 $38.26 102,366
2015-08-07 $82.68 $82.68 $81.82 $82.37 $37.83 122,016
2015-08-06 $83.87 $83.87 $82.24 $82.59 $37.93 85,878
2015-08-05 $83.69 $84.20 $83.54 $83.71 $38.45 74,152
2015-08-04 $83.48 $83.58 $83.14 $83.27 $38.25 104,706
2015-08-03 $83.75 $83.75 $82.93 $83.33 $38.27 68,768
2015-07-31 $83.76 $83.97 $83.54 $83.66 $38.42 41,924
2015-07-30 $83.25 $83.57 $82.81 $83.53 $38.37 75,718
2015-07-29 $83.20 $83.48 $82.95 $83.41 $38.31 48,246
2015-07-28 $82.56 $83.04 $82.05 $82.97 $38.11 76,800
2015-07-27 $82.48 $82.48 $81.80 $81.95 $37.64 148,168
2015-07-24 $83.61 $83.75 $82.50 $82.65 $37.96 97,812
2015-07-23 $84.29 $84.29 $83.28 $83.39 $38.30 797,902
2015-07-22 $83.67 $84.14 $83.39 $83.80 $38.49 53,768
2015-07-21 $84.68 $84.68 $84.05 $84.17 $38.66 65,672
2015-07-20 $84.54 $84.80 $84.30 $84.57 $38.84 180,258
2015-07-17 $84.26 $84.33 $84.00 $84.26 $38.70 72,976
2015-07-16 $83.68 $83.92 $83.62 $83.92 $38.54 1,038,072
2015-07-15 $83.35 $83.59 $83.07 $83.14 $38.19 63,326
2015-07-14 $83.08 $83.51 $82.89 $83.38 $38.30 93,172
2015-07-13 $82.60 $82.96 $82.52 $82.89 $38.07 95,436
2015-07-10 $81.42 $82.04 $81.38 $81.87 $37.60 52,684
2015-07-09 $81.32 $81.55 $80.62 $80.62 $37.03 74,728
2015-07-08 $81.63 $81.63 $80.48 $80.52 $36.98 72,320
2015-07-07 $81.54 $81.92 $80.37 $81.87 $37.60 94,558
2015-07-06 $81.02 $81.85 $81.02 $81.45 $37.41 66,150
2015-07-02 $81.93 $81.93 $81.28 $81.57 $37.46 128,564
2015-07-01 $82.06 $82.26 $81.52 $81.98 $37.53 158,340
2015-06-30 $81.65 $81.85 $81.11 $81.32 $37.22 152,472
2015-06-29 $82.22 $82.43 $80.89 $80.89 $37.03 143,436
2015-06-26 $83.16 $83.16 $82.55 $82.85 $37.92 47,712
2015-06-25 $83.37 $83.41 $82.85 $82.87 $37.93 38,704
2015-06-24 $83.69 $83.78 $83.09 $83.16 $38.07 60,834
2015-06-23 $83.86 $83.89 $83.58 $83.73 $38.33 52,698
2015-06-22 $83.78 $83.98 $83.60 $83.65 $38.29 55,772
2015-06-19 $83.70 $83.70 $83.08 $83.10 $38.04 53,452
2015-06-18 $82.72 $83.69 $82.72 $83.42 $38.19 41,816
2015-06-17 $82.56 $82.79 $82.18 $82.50 $37.76 37,348
2015-06-16 $81.76 $82.48 $81.76 $82.34 $37.69 57,664
2015-06-15 $81.85 $82.04 $81.37 $81.93 $37.50 1,246,892
2015-06-12 $82.39 $82.49 $82.13 $82.30 $37.67 27,390
2015-06-11 $82.86 $82.99 $82.65 $82.78 $37.89 138,442
2015-06-10 $81.94 $82.75 $81.77 $82.69 $37.85 94,708
2015-06-09 $81.75 $81.81 $81.19 $81.55 $37.33 38,244
2015-06-08 $82.36 $82.36 $81.61 $81.74 $37.42 152,616
2015-06-05 $82.30 $82.51 $81.84 $82.32 $37.68 34,914
2015-06-04 $82.86 $83.00 $82.17 $82.26 $37.65 48,290
2015-06-03 $83.00 $83.38 $82.77 $83.15 $38.06 38,730
2015-06-02 $82.79 $83.20 $82.41 $82.81 $37.91 34,466
2015-06-01 $82.98 $83.21 $82.37 $82.66 $37.84 41,626
2015-05-29 $83.23 $83.23 $82.46 $82.66 $37.84 34,878
2015-05-28 $83.25 $83.30 $82.93 $83.23 $38.10 50,512
2015-05-27 $82.78 $83.47 $82.65 $83.35 $38.15 60,432
2015-05-26 $83.31 $83.31 $82.34 $82.56 $37.79 95,012
2015-05-22 $83.63 $83.63 $83.26 $83.51 $38.23 35,532
2015-05-21 $83.11 $83.68 $83.11 $83.53 $38.24 51,124
2015-05-20 $83.47 $83.63 $83.01 $83.33 $38.14 66,900
2015-05-19 $83.52 $83.66 $83.23 $83.47 $38.21 130,296
2015-05-18 $83.14 $83.57 $82.95 $83.43 $38.19 59,186
2015-05-15 $83.17 $83.18 $82.86 $83.14 $38.06 453,156
2015-05-14 $82.45 $83.07 $82.28 $82.94 $37.97 36,728
2015-05-13 $82.41 $82.61 $81.92 $82.00 $37.54 95,642
2015-05-12 $81.83 $82.38 $81.48 $82.07 $37.57 49,586
2015-05-11 $82.66 $82.78 $82.25 $82.25 $37.65 56,124
2015-05-08 $82.26 $82.74 $82.20 $82.65 $37.83 56,076
2015-05-07 $81.00 $81.83 $81.00 $81.56 $37.33 75,724
2015-05-06 $81.71 $81.87 $80.68 $81.13 $37.14 64,604
2015-05-05 $82.37 $82.37 $81.32 $81.40 $37.26 90,272
2015-05-04 $82.38 $82.97 $82.38 $82.46 $37.75 99,588
2015-05-01 $81.73 $82.29 $81.70 $82.27 $37.66 44,646
2015-04-30 $82.00 $82.12 $81.01 $81.26 $37.20 79,396
2015-04-29 $82.54 $82.72 $82.05 $82.37 $37.70 97,212
2015-04-28 $82.92 $83.09 $82.26 $82.86 $37.93 56,910
2015-04-27 $83.67 $83.70 $82.76 $82.91 $37.95 102,206
2015-04-24 $83.61 $83.61 $83.23 $83.24 $38.10 43,690
2015-04-23 $82.83 $83.44 $82.69 $83.21 $38.09 35,928
2015-04-22 $82.64 $82.95 $82.22 $82.88 $37.94 66,644
2015-04-21 $82.54 $82.66 $82.24 $82.39 $37.71 110,712
2015-04-20 $81.91 $82.40 $81.86 $82.35 $37.70 40,666
2015-04-17 $82.00 $82.16 $81.02 $81.37 $37.25 475,376
2015-04-16 $82.35 $82.75 $82.35 $82.56 $37.79 71,092
2015-04-15 $82.60 $82.75 $82.26 $82.66 $37.84 112,246
2015-04-14 $82.10 $82.25 $81.64 $82.07 $37.57 102,948
2015-04-13 $82.64 $82.79 $82.15 $82.18 $37.62 82,724
2015-04-10 $82.43 $82.54 $82.21 $82.53 $37.78 29,104
2015-04-09 $81.99 $82.24 $81.60 $82.18 $37.62 68,272
2015-04-08 $81.50 $81.93 $81.46 $81.78 $37.43 37,992

BTC iShares Core S&P U.S.Growth ETF (IUSG) News Headlines

Recent BTC iShares Core S&P U.S.Growth ETF (IUSG) News
Similar Companies to BTC iShares Core S&P U.S.Growth ETF (IUSG) 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.