iShares Micro-Cap ETF (IWC) Exchange: NYSE ARCA

Data as of May 2, 2025

$111.31 ($0.72) 0.65%

iShares Micro-Cap ETF - Daily Information
Click for more stock information on iShares Micro-Cap ETF.
Daily Information Data
Date May 2, 2025
Open $110.95
Previous Close $111.31
High $112.11
Low $109.56
Adjusted Open $110.95
Previous Adjusted Close $111.31
Adjusted High $112.11
Adjusted Low $109.56

About iShares Micro-Cap ETF (IWC)

The Fund seeks to track the investment results of the Russell Microcap Index (the “Underlying Index”), which measures the performance of the microcap sector of the U.S. equity market, as defined by FTSE Russell (the “Index Provider” or “Russell”). The Underlying Index is a float-adjusted capitalization-weighted index and includes equity securities issued by issuers with total market capitalizations ranging from approximately $4 million to $4.6 billion, although this range may change from time to time. The Underlying Index consists of approximately the 1,000 smallest issuers in the Russell 3000® Index plus the next 1,000 smallest issuers in the equity universe as determined by Russell. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials and healthcare industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Russell which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Micro-Cap ETF (IWC)

Date Open High Low Close Adj.Close Volume
2025-05-01 $110.95 $112.11 $109.56 $111.31 $111.31 147,752
2025-04-30 $109.33 $110.80 $107.91 $110.59 $110.59 24,170
2025-04-29 $109.93 $111.60 $109.74 $111.39 $111.39 10,371
2025-04-28 $110.34 $111.27 $108.84 $110.57 $110.57 37,293
2025-04-25 $109.33 $110.33 $108.85 $110.33 $110.33 13,656
2025-04-24 $109.04 $110.28 $108.25 $110.18 $110.18 24,610
2025-04-23 $109.49 $110.50 $107.88 $107.88 $107.88 11,994
2025-04-22 $104.16 $106.44 $104.11 $106.24 $106.24 49,212
2025-04-21 $103.40 $103.46 $101.62 $102.60 $102.60 39,526
2025-04-17 $103.81 $104.82 $102.95 $104.56 $104.56 20,178
2025-04-16 $102.98 $103.80 $101.90 $103.14 $103.14 14,372
2025-04-15 $103.19 $105.30 $103.19 $103.85 $103.85 49,147
2025-04-14 $104.26 $104.26 $101.69 $103.43 $103.43 42,737
2025-04-11 $100.23 $102.47 $99.10 $102.07 $102.07 67,272
2025-04-10 $101.94 $102.41 $98.78 $100.50 $100.50 29,921
2025-04-09 $96.39 $106.38 $95.65 $104.98 $104.98 33,217
2025-04-08 $104.36 $104.36 $96.19 $97.43 $97.43 207,746
2025-04-07 $96.28 $104.05 $95.25 $100.24 $100.24 76,275
2025-04-04 $100.84 $101.82 $98.02 $100.72 $100.72 186,526
2025-04-03 $106.28 $107.63 $104.55 $105.02 $105.02 63,597
2025-04-02 $108.98 $112.78 $108.98 $112.44 $112.44 29,469
2025-04-01 $110.59 $111.87 $109.72 $110.83 $110.83 20,708
2025-03-31 $110.58 $111.56 $109.46 $110.91 $110.91 40,936
2025-03-28 $115.03 $115.21 $111.81 $112.36 $112.36 39,759
2025-03-27 $114.99 $115.99 $114.77 $115.22 $115.22 26,269
2025-03-26 $117.24 $117.24 $115.00 $115.26 $115.26 21,710
2025-03-25 $118.93 $118.93 $117.13 $117.17 $117.17 8,934
2025-03-24 $117.96 $119.16 $117.78 $118.98 $118.98 23,009
2025-03-21 $115.41 $116.53 $115.16 $116.23 $116.23 30,512
2025-03-20 $116.32 $118.20 $116.32 $116.95 $116.95 40,573
2025-03-19 $115.62 $117.55 $115.62 $117.27 $117.27 15,861
2025-03-18 $115.90 $115.90 $115.00 $115.64 $115.64 172,327
2025-03-17 $115.70 $117.25 $115.70 $116.89 $116.61 33,180
2025-03-14 $114.46 $116.01 $114.22 $115.94 $115.66 41,502
2025-03-13 $114.98 $114.98 $112.06 $112.89 $112.62 34,861
2025-03-12 $115.18 $115.66 $113.29 $115.12 $114.84 96,071
2025-03-11 $113.10 $114.69 $111.80 $113.58 $113.31 80,696
2025-03-10 $115.11 $115.45 $111.53 $113.08 $112.81 39,609
2025-03-07 $116.28 $117.58 $114.45 $117.01 $116.73 37,367
2025-03-06 $116.89 $118.25 $115.84 $116.53 $116.25 43,808
2025-03-05 $117.68 $118.95 $116.45 $118.70 $118.41 34,660
2025-03-04 $116.89 $119.51 $115.18 $117.43 $117.15 86,072
2025-03-03 $123.41 $123.91 $117.89 $118.50 $118.22 56,824
2025-02-28 $121.19 $123.20 $120.50 $123.18 $122.88 48,734
2025-02-27 $123.49 $123.51 $121.51 $121.59 $121.30 22,021
2025-02-26 $123.55 $124.55 $122.73 $123.33 $123.03 30,865
2025-02-25 $123.73 $123.78 $121.39 $122.89 $122.59 39,909
2025-02-24 $126.45 $126.45 $123.42 $123.65 $123.35 50,132
2025-02-21 $130.94 $130.97 $126.00 $126.10 $125.79 29,096
2025-02-20 $131.27 $131.27 $128.58 $129.83 $129.52 22,517
2025-02-19 $131.42 $131.83 $131.00 $131.26 $130.94 23,661
2025-02-18 $132.20 $132.99 $131.11 $131.89 $131.57 23,619
2025-02-14 $132.59 $132.97 $131.19 $131.67 $131.67 130,502
2025-02-13 $131.19 $132.11 $130.15 $132.05 $132.05 16,598
2025-02-12 $128.58 $130.31 $128.58 $129.96 $129.96 43,471
2025-02-11 $130.75 $130.84 $130.57 $130.74 $130.74 10,937
2025-02-10 $132.27 $132.27 $131.01 $131.67 $131.67 15,424
2025-02-07 $133.05 $133.18 $130.93 $131.38 $131.38 15,480
2025-02-06 $133.55 $134.26 $132.53 $133.05 $133.05 27,027
2025-02-05 $131.56 $132.86 $131.50 $132.71 $132.71 35,649
2025-02-04 $128.54 $131.18 $128.54 $130.96 $130.96 49,315
2025-02-03 $126.29 $129.40 $126.15 $128.14 $128.14 78,746
2025-01-31 $131.89 $132.22 $129.57 $130.00 $130.00 16,772
2025-01-30 $131.29 $132.56 $130.63 $131.28 $131.28 10,391
2025-01-29 $130.15 $130.69 $129.24 $130.06 $130.06 10,834
2025-01-28 $130.29 $130.57 $128.53 $130.09 $130.09 23,719
2025-01-27 $130.34 $132.34 $129.18 $129.94 $129.94 19,834
2025-01-24 $132.81 $133.65 $131.95 $132.41 $132.41 26,782
2025-01-23 $130.76 $132.52 $130.76 $132.52 $132.52 35,394
2025-01-22 $132.16 $132.54 $131.29 $131.75 $131.75 29,822
2025-01-21 $130.71 $132.40 $130.65 $132.23 $132.23 24,938
2025-01-17 $129.62 $130.22 $128.72 $129.22 $129.22 53,378
2025-01-16 $128.46 $129.39 $128.24 $129.08 $129.08 20,661
2025-01-15 $127.53 $129.37 $127.53 $129.18 $129.18 21,818
2025-01-14 $125.24 $126.20 $123.87 $125.17 $125.17 21,051
2025-01-13 $123.46 $124.22 $122.50 $124.22 $124.22 27,168
2025-01-10 $127.16 $127.16 $123.97 $125.21 $125.21 36,390
2025-01-08 $129.74 $130.14 $127.22 $128.71 $128.71 19,522
2025-01-07 $133.61 $134.09 $130.38 $131.26 $131.26 34,842
2025-01-06 $135.11 $135.44 $133.30 $133.30 $133.30 46,791
2025-01-03 $131.83 $133.80 $130.83 $133.46 $133.46 42,835
2025-01-02 $132.21 $132.46 $129.13 $130.53 $130.53 169,440
2024-12-31 $131.93 $131.93 $129.28 $130.38 $130.38 26,279
2024-12-30 $130.21 $131.13 $128.42 $130.71 $130.71 58,006
2024-12-27 $133.09 $133.72 $129.94 $131.42 $131.42 13,805
2024-12-26 $130.03 $133.75 $130.03 $133.74 $133.74 26,306
2024-12-24 $129.33 $130.45 $128.75 $130.45 $130.45 13,910
2024-12-23 $129.66 $129.73 $127.85 $129.00 $129.00 37,929
2024-12-20 $126.93 $130.77 $126.80 $129.75 $129.75 59,139
2024-12-19 $130.76 $130.80 $127.14 $127.78 $127.78 46,864
2024-12-18 $136.44 $136.59 $127.31 $128.78 $128.78 62,713
2024-12-17 $135.20 $135.24 $133.68 $135.05 $135.05 43,280
2024-12-16 $134.66 $136.71 $134.34 $136.36 $135.98 49,718
2024-12-13 $134.90 $134.90 $133.50 $134.14 $134.14 19,995
2024-12-12 $137.46 $137.46 $134.73 $135.13 $135.13 25,446
2024-12-11 $138.54 $138.54 $136.58 $137.70 $137.70 16,764
2024-12-10 $137.86 $138.49 $136.95 $137.29 $137.29 11,876
2024-12-09 $139.14 $139.98 $137.15 $137.53 $137.53 30,667
2024-12-06 $137.25 $138.40 $137.25 $137.85 $137.85 20,078
2024-12-05 $138.94 $138.94 $136.54 $136.68 $136.68 15,129
2024-12-04 $137.20 $138.26 $136.65 $138.06 $138.06 18,227
2024-12-03 $138.57 $138.57 $136.35 $136.96 $136.96 30,203
2024-12-02 $138.66 $139.42 $137.09 $138.84 $138.84 166,717
2024-11-29 $138.59 $139.00 $138.15 $138.43 $138.43 8,455
2024-11-27 $137.79 $138.73 $137.14 $137.42 $137.42 35,445
2024-11-26 $137.41 $137.65 $135.74 $136.85 $136.85 40,726
2024-11-25 $137.79 $139.50 $137.32 $137.45 $137.45 28,906
2024-11-22 $133.00 $135.80 $133.00 $135.74 $135.74 30,841
2024-11-21 $131.02 $133.19 $130.39 $132.54 $132.54 21,585
2024-11-20 $130.59 $130.59 $128.79 $130.30 $130.30 28,212
2024-11-19 $127.34 $130.36 $127.34 $129.99 $129.99 20,293
2024-11-18 $129.62 $130.16 $128.06 $128.86 $128.86 16,023
2024-11-15 $131.39 $131.98 $128.37 $129.00 $129.00 46,078
2024-11-14 $133.37 $134.16 $131.00 $131.28 $131.28 38,537
2024-11-13 $136.54 $136.89 $133.40 $133.41 $133.41 42,064
2024-11-12 $138.26 $138.34 $135.25 $135.90 $135.90 48,598
2024-11-11 $137.45 $138.69 $136.70 $138.55 $138.55 57,627
2024-11-08 $134.37 $135.91 $134.32 $135.91 $135.91 43,119
2024-11-07 $135.02 $135.90 $134.10 $134.36 $134.36 18,618
2024-11-06 $133.36 $135.18 $131.66 $134.95 $134.95 108,240
2024-11-05 $124.82 $127.20 $124.82 $127.13 $127.13 32,279
2024-11-04 $124.55 $125.94 $123.66 $124.64 $124.64 32,328
2024-11-01 $125.56 $125.83 $124.03 $124.45 $124.45 53,920
2024-10-31 $126.62 $126.62 $123.98 $123.98 $123.98 9,028
2024-10-30 $126.59 $128.04 $126.53 $126.53 $126.53 34,538
2024-10-29 $126.29 $126.97 $126.01 $126.74 $126.74 20,179
2024-10-28 $124.71 $127.44 $124.71 $127.18 $127.18 25,711
2024-10-25 $125.10 $125.95 $124.28 $124.33 $124.33 16,187
2024-10-24 $125.18 $125.84 $124.12 $124.65 $124.65 38,924
2024-10-23 $125.52 $126.23 $123.63 $124.82 $124.82 17,476
2024-10-22 $125.97 $126.50 $125.73 $126.28 $126.28 8,662
2024-10-21 $128.33 $128.33 $126.10 $126.69 $126.69 16,099
2024-10-18 $128.50 $129.00 $128.26 $128.36 $128.36 24,932
2024-10-17 $128.98 $128.98 $127.58 $128.30 $128.30 17,635
2024-10-16 $126.06 $128.70 $126.06 $128.57 $128.57 36,879
2024-10-15 $124.61 $126.63 $124.61 $125.71 $125.71 11,053
2024-10-14 $124.27 $125.13 $123.68 $124.97 $124.97 14,351
2024-10-11 $121.52 $124.18 $121.52 $123.95 $123.95 31,227
2024-10-10 $120.24 $120.79 $119.76 $120.79 $120.79 12,699
2024-10-09 $121.15 $122.19 $120.92 $121.30 $121.30 14,335
2024-10-08 $121.50 $122.07 $121.31 $121.63 $121.63 23,781
2024-10-07 $122.37 $122.37 $120.73 $121.74 $121.74 9,515
2024-10-04 $122.14 $122.54 $121.18 $122.38 $122.38 24,343
2024-10-03 $120.70 $121.04 $119.90 $120.30 $120.30 26,725
2024-10-02 $120.45 $121.75 $120.43 $121.27 $121.27 23,282
2024-10-01 $123.39 $123.39 $120.34 $121.38 $121.38 34,167
2024-09-30 $122.47 $123.91 $122.02 $123.32 $123.32 25,937
2024-09-27 $123.26 $123.77 $122.50 $122.95 $122.95 32,297
2024-09-26 $122.93 $123.00 $121.98 $122.17 $122.17 35,907
2024-09-25 $122.81 $122.81 $121.30 $121.53 $121.53 27,906
2024-09-24 $123.41 $123.60 $122.18 $123.51 $123.09 16,136
2024-09-23 $124.76 $125.00 $122.56 $122.65 $122.23 39,659
2024-09-20 $126.19 $126.19 $124.41 $124.61 $124.18 29,763
2024-09-19 $127.04 $127.12 $125.30 $126.54 $126.11 43,545
2024-09-18 $123.90 $127.26 $123.00 $123.83 $123.41 57,144
2024-09-17 $123.93 $125.18 $123.32 $123.46 $123.04 27,585
2024-09-16 $124.15 $124.15 $121.93 $122.69 $122.27 24,818
2024-09-13 $121.33 $122.99 $121.00 $122.99 $122.99 21,493
2024-09-12 $118.44 $120.26 $118.44 $119.91 $119.91 20,163
2024-09-11 $118.13 $119.09 $116.35 $118.63 $118.63 14,394
2024-09-10 $118.22 $118.65 $116.71 $118.54 $118.54 12,694
2024-09-09 $117.35 $118.98 $117.35 $117.70 $117.70 30,535
2024-09-06 $119.26 $119.26 $116.34 $117.00 $117.00 18,458
2024-09-05 $120.16 $120.26 $118.64 $118.85 $118.85 35,070
2024-09-04 $119.70 $121.31 $119.02 $119.69 $119.69 25,801
2024-09-03 $123.11 $123.55 $119.62 $120.11 $120.11 220,796
2024-08-30 $124.50 $124.50 $122.74 $124.05 $124.05 18,051
2024-08-29 $123.54 $124.98 $122.70 $123.90 $123.90 22,242
2024-08-28 $122.99 $123.51 $121.67 $122.50 $122.50 27,038
2024-08-27 $124.09 $124.47 $122.77 $123.41 $123.41 19,498
2024-08-26 $125.33 $125.33 $124.00 $124.99 $124.99 39,422
2024-08-23 $120.96 $124.44 $120.69 $124.24 $124.24 77,343
2024-08-22 $121.60 $121.60 $119.56 $119.74 $119.74 42,915
2024-08-21 $120.66 $121.47 $119.70 $121.37 $121.37 19,702
2024-08-20 $120.99 $120.99 $118.89 $119.75 $119.75 53,108
2024-08-19 $119.40 $120.95 $119.17 $120.95 $120.95 83,305
2024-08-16 $118.00 $119.52 $118.00 $119.09 $119.09 17,040
2024-08-15 $117.62 $118.81 $117.03 $118.34 $118.34 25,507
2024-08-14 $116.19 $116.19 $114.32 $114.84 $114.84 42,568
2024-08-13 $113.90 $115.88 $113.90 $115.88 $115.88 23,502
2024-08-12 $114.39 $114.39 $113.61 $113.82 $113.82 59,402
2024-08-09 $115.74 $115.74 $113.77 $114.48 $114.48 29,731
2024-08-08 $114.38 $115.76 $113.59 $115.44 $115.44 21,915
2024-08-07 $116.94 $116.94 $112.48 $113.08 $113.08 49,992
2024-08-06 $114.47 $116.41 $113.00 $114.86 $114.86 70,853
2024-08-05 $111.31 $114.98 $110.51 $113.99 $113.99 94,919
2024-08-02 $121.01 $121.01 $117.68 $118.46 $118.46 168,229
2024-08-01 $128.41 $128.57 $122.20 $123.24 $123.24 309,072
2024-07-31 $128.25 $130.75 $126.79 $128.17 $128.17 42,934
2024-07-30 $127.81 $128.50 $126.02 $127.24 $127.24 31,956
2024-07-29 $130.74 $130.74 $126.57 $127.23 $127.23 80,360
2024-07-26 $129.99 $129.99 $127.88 $129.25 $129.25 73,060
2024-07-25 $125.65 $129.25 $125.26 $127.56 $127.56 64,283
2024-07-24 $127.34 $128.91 $125.40 $125.40 $125.40 45,666
2024-07-23 $126.00 $129.03 $125.85 $128.43 $128.43 30,435
2024-07-22 $123.99 $126.65 $122.99 $126.23 $126.23 49,755
2024-07-19 $124.10 $124.90 $123.27 $123.59 $123.59 28,531
2024-07-18 $127.81 $129.05 $124.00 $124.40 $124.40 75,251
2024-07-17 $128.02 $130.41 $126.77 $127.69 $127.69 256,204
2024-07-16 $126.38 $129.76 $126.01 $129.46 $129.46 346,588
2024-07-15 $123.81 $125.22 $122.61 $124.72 $124.72 174,981
2024-07-12 $121.77 $122.56 $120.87 $121.54 $121.54 165,804
2024-07-11 $117.06 $120.17 $116.57 $120.05 $120.05 67,165
2024-07-10 $114.07 $114.65 $113.49 $114.44 $114.44 12,637
2024-07-09 $113.44 $113.60 $112.42 $113.29 $113.29 12,505
2024-07-08 $112.57 $114.09 $112.57 $113.09 $113.09 16,902
2024-07-05 $113.15 $113.15 $111.43 $112.21 $112.21 19,936
2024-07-03 $113.24 $113.88 $112.99 $113.01 $113.01 8,315
2024-07-02 $113.15 $113.42 $112.60 $112.99 $112.99 31,654
2024-07-01 $114.57 $114.57 $112.58 $113.11 $113.11 14,875
2024-06-28 $113.51 $114.55 $112.91 $114.00 $114.00 40,603
2024-06-27 $112.09 $112.96 $111.89 $112.75 $112.75 21,422
2024-06-26 $111.07 $111.82 $110.98 $111.74 $111.74 19,409
2024-06-25 $112.47 $113.00 $111.59 $111.70 $111.70 68,729
2024-06-24 $112.02 $113.22 $112.02 $112.68 $112.68 39,863
2024-06-21 $111.52 $112.27 $111.40 $112.13 $112.13 86,289
2024-06-20 $112.79 $112.79 $111.68 $111.72 $111.72 15,304
2024-06-18 $113.00 $113.60 $112.56 $112.61 $112.61 19,222
2024-06-17 $112.38 $113.17 $111.79 $113.17 $113.17 17,948
2024-06-14 $114.19 $114.19 $112.53 $112.90 $112.90 14,607
2024-06-13 $115.88 $115.88 $114.11 $115.12 $115.12 11,836
2024-06-12 $117.30 $117.70 $115.74 $116.17 $116.17 33,915
2024-06-11 $113.24 $114.14 $112.80 $114.08 $114.08 37,432
2024-06-10 $113.21 $114.74 $113.21 $114.74 $114.41 40,287
2024-06-07 $114.50 $115.46 $113.71 $113.95 $113.63 17,707
2024-06-06 $116.71 $116.75 $115.35 $115.86 $115.53 22,369
2024-06-05 $115.47 $116.94 $115.14 $116.94 $116.60 11,016
2024-06-04 $115.84 $115.84 $114.65 $114.91 $114.58 15,123
2024-06-03 $117.72 $118.37 $116.32 $116.71 $116.38 22,350
2024-05-31 $117.24 $117.82 $116.61 $117.50 $117.17 15,439
2024-05-30 $115.82 $117.23 $115.82 $117.02 $116.69 126,043
2024-05-29 $115.64 $115.98 $115.37 $115.84 $115.51 34,314
2024-05-28 $117.38 $117.83 $116.56 $117.35 $117.02 16,643
2024-05-24 $116.43 $117.79 $116.43 $117.39 $117.39 17,031
2024-05-23 $119.34 $119.34 $115.83 $116.60 $116.60 14,999
2024-05-22 $118.83 $119.47 $118.19 $118.42 $118.42 14,737
2024-05-21 $119.18 $119.55 $118.97 $119.45 $119.45 17,842
2024-05-20 $119.39 $120.30 $119.39 $119.75 $119.75 17,695
2024-05-17 $118.95 $119.62 $118.80 $119.09 $119.09 16,615
2024-05-16 $119.35 $119.67 $119.16 $119.16 $119.16 11,632
2024-05-15 $120.02 $120.20 $119.35 $119.81 $119.81 31,830
2024-05-14 $117.98 $118.75 $117.98 $118.66 $118.66 18,702
2024-05-13 $117.99 $118.33 $117.00 $117.00 $117.00 20,330
2024-05-10 $118.65 $118.65 $116.75 $117.13 $117.13 12,445
2024-05-09 $117.52 $118.69 $117.52 $118.35 $118.35 18,288
2024-05-08 $116.61 $117.77 $116.16 $117.39 $117.39 18,557
2024-05-07 $117.97 $118.67 $117.74 $117.88 $117.88 36,028
2024-05-06 $117.72 $117.90 $117.17 $117.53 $117.53 63,673
2024-05-03 $116.91 $117.66 $116.07 $116.72 $116.72 21,608
2024-05-02 $114.49 $115.37 $113.58 $115.19 $115.19 22,261
2024-05-01 $111.94 $115.47 $111.94 $113.54 $113.54 25,984
2024-04-30 $112.34 $112.68 $111.45 $111.45 $111.45 27,138
2024-04-29 $113.28 $114.00 $112.93 $113.50 $113.50 24,960
2024-04-26 $111.49 $112.63 $111.49 $112.63 $112.63 56,918
2024-04-25 $111.02 $111.46 $110.00 $111.46 $111.46 37,900
2024-04-24 $112.96 $112.96 $111.92 $112.74 $112.74 9,784
2024-04-23 $111.37 $113.62 $111.24 $112.90 $112.90 19,972
2024-04-22 $110.47 $111.78 $109.94 $111.33 $111.33 25,472
2024-04-19 $108.90 $110.57 $108.90 $110.21 $110.21 26,246
2024-04-18 $110.32 $111.06 $109.14 $109.35 $109.35 10,490
2024-04-17 $112.03 $112.25 $109.76 $109.76 $109.76 40,784
2024-04-16 $111.59 $111.87 $110.74 $111.19 $111.19 54,846
2024-04-15 $114.46 $114.77 $111.64 $112.04 $112.04 73,462
2024-04-12 $115.90 $116.10 $113.37 $114.37 $114.37 18,378
2024-04-11 $115.97 $116.62 $114.93 $116.62 $116.62 7,281
2024-04-10 $115.23 $116.22 $114.16 $115.24 $115.24 19,580
2024-04-09 $118.71 $118.85 $117.78 $118.40 $118.40 12,442
2024-04-08 $118.44 $118.44 $117.40 $118.29 $118.29 39,062
2024-04-05 $116.60 $118.21 $116.60 $117.85 $117.85 11,349
2024-04-04 $119.29 $119.56 $116.52 $116.97 $116.97 7,790
2024-04-03 $116.63 $118.39 $116.63 $118.00 $118.00 11,961
2024-04-02 $117.84 $117.84 $116.65 $117.38 $117.38 74,202
2024-04-01 $121.01 $121.01 $119.27 $119.74 $119.74 16,049
2024-03-28 $120.15 $121.61 $120.15 $121.19 $121.19 42,441
2024-03-27 $118.44 $120.26 $117.53 $120.26 $120.26 15,475
2024-03-26 $118.60 $118.60 $117.41 $117.61 $117.61 30,927
2024-03-25 $118.19 $119.07 $118.01 $118.07 $118.07 18,841
2024-03-22 $119.46 $119.57 $117.99 $118.15 $118.15 26,121
2024-03-21 $119.70 $120.10 $119.29 $119.69 $119.69 17,710
2024-03-20 $115.76 $119.39 $115.64 $119.21 $118.96 11,200
2024-03-19 $114.28 $116.56 $114.28 $116.39 $116.14 13,786
2024-03-18 $116.05 $116.05 $114.85 $114.85 $114.61 11,876
2024-03-15 $114.41 $116.20 $114.41 $116.20 $116.20 23,322
2024-03-14 $117.17 $117.17 $114.31 $115.22 $115.22 10,240
2024-03-13 $117.39 $118.40 $117.23 $117.84 $117.84 15,460
2024-03-12 $116.75 $117.64 $116.50 $117.07 $117.07 53,415
2024-03-11 $118.89 $119.00 $117.30 $117.39 $117.39 55,921
2024-03-08 $119.56 $120.97 $118.12 $118.94 $118.94 13,041
2024-03-07 $118.22 $119.28 $118.22 $118.81 $118.81 25,356
2024-03-06 $118.53 $118.53 $117.26 $117.77 $117.77 13,059
2024-03-05 $117.29 $117.99 $116.78 $117.23 $117.23 12,067
2024-03-04 $120.64 $120.64 $118.09 $118.17 $118.17 19,962
2024-03-01 $118.98 $119.93 $118.40 $119.84 $119.84 34,575
2024-02-29 $118.63 $119.69 $117.83 $118.56 $118.56 36,115
2024-02-28 $118.23 $118.68 $117.17 $117.17 $117.17 52,883
2024-02-27 $117.11 $118.73 $117.11 $118.42 $118.42 33,829
2024-02-26 $114.72 $116.67 $114.72 $116.34 $116.34 56,596
2024-02-23 $114.04 $115.53 $113.82 $115.16 $115.16 9,968
2024-02-22 $114.77 $114.85 $114.08 $114.40 $114.40 19,370
2024-02-21 $114.57 $114.82 $113.69 $114.67 $114.67 16,067
2024-02-20 $115.78 $116.22 $114.83 $115.17 $115.17 77,783
2024-02-16 $116.60 $118.37 $116.60 $117.31 $117.31 165,104
2024-02-15 $116.01 $118.36 $115.95 $118.27 $118.27 56,758
2024-02-14 $114.03 $115.33 $113.54 $115.33 $115.33 15,638
2024-02-13 $114.05 $114.56 $111.32 $111.94 $111.94 47,738
2024-02-12 $115.11 $118.21 $115.11 $117.96 $117.96 85,793
2024-02-09 $113.38 $115.14 $113.18 $114.72 $114.72 108,428
2024-02-08 $111.05 $113.07 $111.05 $113.07 $113.07 14,345
2024-02-07 $110.99 $111.56 $110.33 $111.05 $111.05 13,797
2024-02-06 $110.76 $112.08 $110.76 $111.81 $111.81 23,896
2024-02-05 $110.70 $111.16 $109.61 $110.56 $110.56 23,537
2024-02-02 $111.69 $112.45 $111.21 $111.76 $111.76 18,599
2024-02-01 $112.37 $113.05 $110.63 $112.82 $112.82 14,249
2024-01-31 $113.48 $114.39 $111.33 $111.36 $111.36 24,882
2024-01-30 $114.77 $115.14 $113.63 $114.27 $114.27 34,148
2024-01-29 $113.15 $115.45 $112.59 $115.45 $115.45 26,202
2024-01-26 $113.43 $113.89 $112.70 $113.15 $113.15 24,128
2024-01-25 $113.35 $113.35 $112.00 $113.23 $113.23 71,410
2024-01-24 $113.80 $113.95 $111.76 $112.01 $112.01 12,693
2024-01-23 $113.70 $114.11 $112.17 $112.80 $112.80 21,071
2024-01-22 $110.82 $112.90 $110.82 $112.61 $112.61 48,247
2024-01-19 $109.96 $110.20 $108.32 $110.20 $110.20 42,550
2024-01-18 $109.52 $109.75 $107.92 $109.23 $109.23 24,208
2024-01-17 $108.30 $109.67 $107.98 $109.60 $109.60 22,107
2024-01-16 $110.64 $110.84 $109.42 $109.87 $109.87 44,747
2024-01-12 $113.15 $113.15 $111.32 $111.47 $111.47 15,763
2024-01-11 $112.28 $112.50 $110.45 $111.49 $111.49 79,317
2024-01-10 $113.04 $113.23 $111.96 $112.85 $112.85 14,896
2024-01-09 $112.62 $113.43 $112.10 $112.87 $112.87 24,391
2024-01-08 $112.09 $113.83 $111.26 $113.83 $113.83 17,724
2024-01-05 $111.78 $112.84 $111.21 $111.74 $111.74 34,965
2024-01-04 $112.30 $113.25 $112.24 $112.28 $112.28 29,450
2024-01-03 $114.01 $114.50 $112.13 $112.50 $112.50 35,551
2024-01-02 $115.06 $116.74 $114.88 $115.32 $115.32 25,579
2023-12-29 $118.26 $118.26 $116.03 $116.03 $116.03 55,134
2023-12-28 $118.02 $119.14 $117.85 $118.21 $118.21 25,573
2023-12-27 $118.39 $118.88 $117.60 $118.63 $118.63 41,281
2023-12-26 $116.58 $118.22 $116.23 $117.94 $117.94 27,104
2023-12-22 $115.23 $116.49 $115.23 $115.93 $115.93 91,354
2023-12-21 $113.35 $114.64 $113.32 $114.58 $114.58 38,262
2023-12-20 $114.42 $115.91 $112.02 $112.02 $112.02 70,429
2023-12-19 $112.75 $114.85 $112.75 $114.49 $114.10 50,838
2023-12-18 $112.40 $113.18 $111.66 $112.19 $111.80 62,380
2023-12-15 $112.94 $113.32 $111.54 $112.11 $111.72 25,382
2023-12-14 $111.96 $113.67 $111.76 $112.69 $112.30 45,738
2023-12-13 $106.72 $110.63 $105.60 $110.63 $110.25 32,618
2023-12-12 $106.69 $106.75 $105.62 $106.52 $106.15 20,307
2023-12-11 $107.08 $107.08 $106.00 $106.69 $106.32 25,487
2023-12-08 $106.09 $107.61 $106.09 $107.42 $107.42 38,405
2023-12-07 $105.47 $106.31 $104.99 $106.27 $106.27 19,894
2023-12-06 $105.86 $107.33 $105.18 $105.33 $105.33 62,517
2023-12-05 $105.74 $106.03 $105.03 $105.34 $105.34 27,724
2023-12-04 $104.55 $106.60 $104.55 $106.31 $106.31 34,503
2023-12-01 $101.42 $105.00 $101.01 $104.87 $104.87 107,066
2023-11-30 $102.61 $102.83 $101.67 $101.88 $101.88 46,997
2023-11-29 $101.20 $102.43 $100.83 $100.92 $100.92 15,814
2023-11-28 $100.97 $100.97 $99.92 $100.13 $100.13 21,179
2023-11-27 $101.26 $101.26 $100.48 $100.83 $100.83 23,033
2023-11-24 $101.25 $101.38 $100.93 $101.27 $101.27 5,266
2023-11-22 $100.01 $100.75 $99.78 $100.13 $100.13 28,047
2023-11-21 $100.43 $100.46 $99.35 $99.44 $99.44 32,423
2023-11-20 $100.37 $101.31 $100.37 $100.79 $100.79 24,673
2023-11-17 $99.41 $100.53 $99.41 $100.53 $100.53 29,887
2023-11-16 $100.08 $100.08 $98.20 $98.50 $98.50 33,962
2023-11-15 $99.65 $101.95 $99.65 $100.17 $100.17 102,006
2023-11-14 $98.28 $99.92 $97.74 $99.91 $99.91 26,811
2023-11-13 $94.22 $94.92 $93.47 $94.70 $94.70 41,551
2023-11-10 $94.29 $95.04 $93.30 $94.74 $94.74 38,173
2023-11-09 $96.37 $96.41 $93.69 $93.85 $93.85 48,983
2023-11-08 $96.97 $97.24 $95.46 $96.10 $96.10 31,551
2023-11-07 $96.75 $97.21 $96.41 $96.95 $96.95 16,031
2023-11-06 $98.86 $98.86 $96.77 $97.22 $97.22 17,427
2023-11-03 $97.39 $98.99 $97.35 $98.45 $98.45 22,557
2023-11-02 $93.76 $95.54 $93.76 $95.47 $95.47 37,718
2023-11-01 $92.76 $93.36 $92.18 $93.14 $93.14 19,392
2023-10-31 $91.95 $93.03 $91.95 $93.02 $93.02 30,408
2023-10-30 $91.74 $92.28 $91.16 $91.82 $91.82 33,715
2023-10-27 $92.40 $92.40 $90.70 $90.78 $90.78 27,471
2023-10-26 $91.89 $92.92 $91.60 $92.02 $92.02 23,884
2023-10-25 $92.18 $92.37 $91.64 $91.78 $91.78 25,333
2023-10-24 $92.65 $93.66 $92.45 $92.96 $92.96 27,836
2023-10-23 $92.45 $93.24 $91.90 $91.90 $91.90 20,105
2023-10-20 $94.27 $94.36 $92.96 $93.04 $93.04 32,090
2023-10-19 $95.17 $95.65 $94.00 $94.32 $94.32 16,957
2023-10-18 $97.53 $97.53 $95.46 $95.55 $95.55 18,507
2023-10-17 $96.13 $98.90 $96.13 $98.08 $98.08 78,827
2023-10-16 $96.07 $97.03 $96.06 $96.85 $96.85 15,516
2023-10-13 $96.87 $96.87 $95.22 $95.65 $95.65 43,295
2023-10-12 $98.77 $98.80 $95.99 $96.25 $96.25 12,964
2023-10-11 $99.84 $99.91 $98.26 $98.73 $98.73 14,909
2023-10-10 $98.31 $99.97 $98.31 $99.49 $99.49 15,953
2023-10-09 $97.94 $98.56 $97.43 $98.18 $98.18 12,337
2023-10-06 $97.03 $98.94 $96.80 $98.38 $98.38 36,199
2023-10-05 $96.94 $98.17 $96.73 $97.87 $97.87 55,864
2023-10-04 $96.98 $97.31 $95.88 $97.22 $97.22 96,007
2023-10-03 $98.02 $98.07 $96.62 $96.86 $96.86 39,703
2023-10-02 $100.24 $100.43 $98.09 $98.46 $98.46 30,177
2023-09-29 $101.29 $101.30 $99.80 $100.10 $100.10 17,342
2023-09-28 $100.16 $100.93 $99.60 $100.39 $100.39 21,926
2023-09-27 $99.66 $100.25 $99.06 $99.79 $99.79 59,259
2023-09-26 $99.73 $100.43 $99.15 $99.15 $99.15 39,087
2023-09-25 $99.73 $100.58 $99.44 $100.38 $99.95 20,436
2023-09-22 $100.39 $100.83 $99.99 $100.34 $100.34 51,014
2023-09-21 $100.72 $101.01 $100.14 $100.53 $100.53 37,387
2023-09-20 $102.82 $103.66 $101.47 $101.48 $101.48 26,944
2023-09-19 $103.02 $103.47 $102.28 $102.63 $102.63 13,774
2023-09-18 $104.24 $104.24 $102.95 $102.99 $102.99 17,954
2023-09-15 $105.18 $105.26 $103.84 $104.23 $104.23 22,418
2023-09-14 $104.93 $105.57 $104.52 $105.29 $105.29 42,582
2023-09-13 $104.94 $104.94 $103.63 $103.79 $103.79 13,178
2023-09-12 $104.93 $105.69 $104.51 $104.52 $104.52 15,556
2023-09-11 $105.63 $105.78 $104.95 $104.96 $104.96 12,830
2023-09-08 $104.96 $104.96 $104.42 $104.84 $104.84 8,679
2023-09-07 $105.32 $105.32 $104.33 $104.59 $104.59 8,868
2023-09-06 $106.93 $107.22 $105.44 $105.74 $105.74 50,301
2023-09-05 $108.59 $108.60 $106.66 $106.66 $106.66 15,483
2023-09-01 $108.56 $109.33 $108.44 $109.26 $109.26 11,879
2023-08-31 $108.45 $108.68 $107.72 $107.74 $107.74 12,775
2023-08-30 $107.52 $108.51 $107.42 $108.29 $108.29 14,960
2023-08-29 $106.42 $108.00 $106.01 $107.53 $107.53 9,986
2023-08-28 $106.08 $107.00 $106.08 $106.69 $106.69 36,914
2023-08-25 $105.76 $106.03 $104.69 $105.78 $105.78 16,837
2023-08-24 $106.70 $106.70 $105.40 $105.45 $105.45 25,301
2023-08-23 $105.65 $107.59 $105.65 $107.07 $107.07 8,297
2023-08-22 $106.82 $106.83 $105.62 $105.87 $105.87 9,849
2023-08-21 $106.80 $106.88 $105.91 $106.62 $106.62 29,876
2023-08-18 $105.08 $107.07 $105.08 $106.39 $106.39 13,317
2023-08-17 $107.38 $107.38 $106.11 $106.30 $106.30 16,450
2023-08-16 $108.39 $109.00 $106.85 $106.85 $106.85 37,777
2023-08-15 $109.47 $109.84 $108.50 $108.75 $108.75 27,307
2023-08-14 $110.11 $110.30 $109.05 $110.30 $110.30 11,246
2023-08-11 $109.80 $111.03 $109.80 $110.56 $110.56 8,692
2023-08-10 $111.12 $112.34 $110.09 $110.22 $110.22 15,739
2023-08-09 $112.14 $112.14 $110.80 $111.07 $111.07 11,990
2023-08-08 $111.15 $111.97 $111.03 $111.86 $111.86 21,209
2023-08-07 $113.25 $113.79 $111.71 $112.62 $112.62 8,572
2023-08-04 $113.40 $114.08 $112.74 $112.82 $112.82 11,077
2023-08-03 $112.66 $113.88 $112.24 $113.31 $113.31 94,249
2023-08-02 $113.59 $113.60 $112.93 $113.16 $113.16 52,333
2023-08-01 $114.75 $115.24 $113.82 $115.19 $115.19 21,741
2023-07-31 $114.16 $115.43 $114.16 $115.30 $115.30 12,710
2023-07-28 $112.83 $114.15 $112.83 $114.01 $114.01 17,551
2023-07-27 $114.37 $114.37 $111.34 $111.59 $111.59 37,557
2023-07-26 $113.33 $113.76 $112.92 $113.69 $113.69 11,581
2023-07-25 $112.71 $113.32 $112.48 $112.48 $112.48 10,085
2023-07-24 $112.80 $113.55 $112.39 $112.97 $112.97 15,434
2023-07-21 $114.16 $114.16 $112.83 $113.12 $113.12 10,749
2023-07-20 $114.32 $114.32 $112.98 $113.54 $113.54 25,230
2023-07-19 $114.34 $115.17 $114.18 $114.63 $114.63 111,697
2023-07-18 $112.99 $114.43 $112.99 $114.05 $114.05 60,918
2023-07-17 $110.96 $113.07 $110.96 $112.74 $112.74 17,344
2023-07-14 $112.42 $112.42 $110.53 $110.94 $110.94 24,397
2023-07-13 $112.50 $112.76 $111.81 $112.29 $112.29 70,628
2023-07-12 $112.62 $112.62 $111.47 $111.93 $111.93 154,086
2023-07-11 $110.52 $110.88 $109.83 $110.88 $110.88 21,176
2023-07-10 $108.55 $110.34 $108.55 $110.34 $110.34 18,127
2023-07-07 $108.30 $109.18 $107.89 $108.65 $108.65 10,324
2023-07-06 $107.43 $107.43 $105.44 $106.50 $106.50 38,122
2023-07-05 $110.14 $110.14 $108.72 $108.94 $108.94 18,129
2023-07-03 $109.47 $110.37 $109.47 $110.35 $110.35 8,577
2023-06-30 $110.08 $110.17 $109.29 $109.30 $109.30 16,828
2023-06-29 $108.48 $109.56 $108.32 $109.19 $109.19 38,443
2023-06-28 $106.41 $108.15 $106.41 $107.99 $107.99 63,261
2023-06-27 $107.05 $107.87 $106.13 $107.71 $107.71 19,677
2023-06-26 $107.33 $108.29 $106.58 $106.58 $106.58 20,660
2023-06-23 $108.01 $108.75 $107.03 $107.58 $107.58 95,119
2023-06-22 $109.82 $109.82 $108.67 $109.12 $109.12 19,583
2023-06-21 $109.90 $110.88 $109.25 $110.16 $110.16 40,052
2023-06-20 $109.92 $110.67 $109.50 $110.30 $110.30 14,830
2023-06-16 $112.01 $112.01 $109.87 $110.41 $110.41 17,897
2023-06-15 $110.59 $111.82 $110.59 $111.75 $111.75 21,072
2023-06-14 $112.75 $113.12 $110.23 $111.11 $111.11 26,874
2023-06-13 $111.61 $112.99 $111.28 $112.59 $112.59 27,918
2023-06-12 $110.62 $111.64 $110.18 $110.80 $110.80 69,949
2023-06-09 $111.32 $111.32 $109.96 $110.02 $110.02 76,584
2023-06-08 $111.35 $111.50 $110.32 $111.28 $111.28 18,457
2023-06-07 $110.41 $111.97 $110.41 $111.30 $111.30 24,783
2023-06-06 $106.82 $110.35 $106.59 $110.04 $109.77 16,059
2023-06-05 $107.70 $107.70 $106.49 $106.85 $106.59 12,100
2023-06-02 $105.51 $107.83 $105.11 $107.56 $107.30 53,134
2023-06-01 $103.20 $104.59 $102.39 $104.03 $103.78 24,359
2023-05-31 $103.18 $103.72 $101.94 $102.82 $102.57 64,211
2023-05-30 $104.25 $104.99 $103.06 $103.42 $103.17 35,042
2023-05-26 $103.20 $104.16 $102.97 $103.90 $103.90 31,486
2023-05-25 $104.73 $104.73 $102.52 $102.96 $102.96 78,676
2023-05-24 $105.52 $105.52 $104.21 $104.67 $104.67 62,781
2023-05-23 $106.00 $107.98 $105.87 $106.23 $106.23 55,694
2023-05-22 $104.91 $106.61 $104.87 $105.99 $105.99 246,317
2023-05-19 $105.12 $105.55 $104.24 $104.46 $104.46 32,493
2023-05-18 $104.27 $104.70 $103.41 $104.43 $104.43 33,779
2023-05-17 $101.51 $104.29 $101.51 $104.06 $104.06 60,694
2023-05-16 $102.10 $102.39 $101.55 $101.55 $101.55 63,038
2023-05-15 $102.04 $103.73 $102.04 $102.93 $102.93 31,255
2023-05-12 $102.49 $102.61 $101.22 $101.68 $101.68 29,074
2023-05-11 $102.35 $102.58 $101.52 $101.91 $101.91 25,875
2023-05-10 $103.11 $103.60 $102.07 $102.84 $102.84 42,221
2023-05-09 $101.36 $102.84 $101.07 $102.22 $102.22 66,611
2023-05-08 $102.41 $102.52 $101.61 $102.00 $102.00 55,420
2023-05-05 $101.24 $102.53 $101.24 $102.11 $102.11 72,676
2023-05-04 $100.27 $100.54 $98.62 $99.62 $99.62 107,195
2023-05-03 $100.01 $102.27 $100.01 $100.68 $100.68 78,733
2023-05-02 $101.57 $101.57 $98.81 $99.62 $99.62 28,154
2023-05-01 $101.17 $102.83 $101.17 $101.80 $101.80 77,179
2023-04-28 $100.31 $102.01 $100.30 $101.51 $101.51 14,631
2023-04-27 $100.69 $100.92 $99.77 $100.60 $100.60 32,001
2023-04-26 $100.98 $101.20 $100.00 $100.28 $100.28 66,525
2023-04-25 $102.90 $102.90 $100.89 $101.06 $101.06 42,230
2023-04-24 $104.32 $104.60 $103.43 $103.76 $103.76 21,485
2023-04-21 $103.83 $104.23 $103.30 $104.07 $104.07 23,432
2023-04-20 $103.91 $104.65 $103.50 $103.74 $103.74 12,641
2023-04-19 $103.88 $105.03 $103.63 $104.79 $104.79 93,764
2023-04-18 $105.31 $105.31 $103.93 $104.40 $104.40 16,831
2023-04-17 $103.42 $105.12 $103.42 $105.07 $105.07 38,026
2023-04-14 $104.04 $104.72 $102.11 $102.95 $102.95 94,102
2023-04-13 $102.62 $104.35 $102.43 $104.02 $104.02 164,487
2023-04-12 $104.22 $104.22 $102.05 $102.45 $102.45 46,926
2023-04-11 $102.78 $103.85 $102.78 $103.39 $103.39 49,148
2023-04-10 $101.10 $102.71 $101.10 $102.53 $102.53 30,094
2023-04-06 $100.99 $101.90 $100.57 $101.66 $101.66 38,809
2023-04-05 $101.64 $102.25 $100.51 $101.07 $101.07 36,747
2023-04-04 $104.72 $104.72 $101.90 $102.30 $102.30 93,615
2023-04-03 $104.51 $105.43 $103.68 $104.54 $104.54 35,619
2023-03-31 $102.79 $104.60 $102.79 $104.51 $104.51 37,318
2023-03-30 $104.03 $104.10 $102.15 $102.75 $102.75 34,052
2023-03-29 $103.52 $103.53 $102.51 $103.42 $103.42 26,765
2023-03-28 $102.08 $103.11 $102.04 $102.25 $102.25 29,023
2023-03-27 $102.62 $103.03 $101.91 $102.76 $102.76 43,945
2023-03-24 $99.67 $101.64 $99.67 $101.16 $101.16 14,086
2023-03-23 $102.09 $102.90 $100.01 $100.59 $100.59 18,185
2023-03-22 $104.49 $104.62 $101.63 $101.63 $101.35 13,890
2023-03-21 $104.01 $105.24 $103.90 $104.49 $104.20 11,746
2023-03-20 $103.25 $103.40 $102.13 $102.34 $102.06 9,970
2023-03-17 $103.47 $103.82 $101.78 $102.13 $102.13 16,873
2023-03-16 $102.71 $105.55 $102.05 $104.75 $104.75 16,830
2023-03-15 $104.53 $104.53 $102.44 $103.94 $103.94 17,014
2023-03-14 $107.35 $107.35 $105.38 $105.94 $105.94 26,871
2023-03-13 $103.62 $105.73 $103.08 $103.79 $103.79 60,107
2023-03-10 $109.18 $109.18 $104.56 $105.93 $105.93 44,284
2023-03-09 $113.43 $113.43 $109.69 $109.89 $109.89 32,454
2023-03-08 $113.45 $114.02 $112.72 $113.26 $113.26 9,947
2023-03-07 $113.91 $114.33 $113.18 $113.18 $113.18 21,424
2023-03-06 $116.48 $116.48 $113.63 $114.06 $114.06 16,900
2023-03-03 $115.17 $116.81 $114.73 $116.24 $116.24 10,956
2023-03-02 $114.23 $115.20 $113.83 $114.73 $114.73 13,062
2023-03-01 $115.70 $115.70 $114.74 $115.22 $115.22 39,964
2023-02-28 $114.72 $115.53 $114.55 $114.76 $114.76 9,399
2023-02-27 $114.78 $115.30 $114.07 $114.11 $114.11 19,488
2023-02-24 $113.23 $114.20 $113.23 $113.77 $113.77 17,348
2023-02-23 $115.39 $115.81 $114.05 $115.08 $115.08 14,238
2023-02-22 $115.53 $115.53 $114.14 $114.98 $114.98 59,592
2023-02-21 $117.65 $117.65 $114.61 $114.61 $114.61 19,818
2023-02-17 $117.78 $118.59 $117.05 $118.50 $118.50 29,829
2023-02-16 $117.87 $119.08 $117.29 $117.97 $117.97 193,177
2023-02-15 $116.74 $119.05 $116.74 $118.99 $118.99 108,883
2023-02-14 $117.02 $118.73 $116.52 $117.90 $117.90 100,763
2023-02-13 $116.79 $118.19 $116.75 $117.84 $117.84 79,782
2023-02-10 $117.54 $117.54 $116.37 $117.29 $117.29 60,603
2023-02-09 $120.00 $120.35 $117.00 $117.38 $117.38 70,078
2023-02-08 $120.23 $120.66 $118.72 $118.97 $118.97 91,354
2023-02-07 $119.97 $121.24 $119.23 $120.98 $120.98 60,984
2023-02-06 $120.89 $121.10 $119.87 $120.43 $120.43 17,047
2023-02-03 $120.09 $122.75 $120.07 $121.71 $121.71 61,660
2023-02-02 $120.67 $122.47 $120.51 $121.88 $121.88 67,440
2023-02-01 $118.10 $120.79 $117.59 $119.72 $119.72 37,773
2023-01-31 $116.54 $118.30 $116.54 $118.17 $118.17 26,596
2023-01-30 $116.86 $116.89 $115.62 $115.69 $115.69 18,675
2023-01-27 $116.34 $117.74 $116.34 $117.08 $117.08 12,532
2023-01-26 $117.34 $117.39 $115.66 $116.41 $116.41 15,976
2023-01-25 $115.30 $116.75 $114.36 $116.44 $116.44 11,840
2023-01-24 $115.54 $116.49 $115.45 $116.27 $116.27 23,814
2023-01-23 $115.33 $116.53 $115.10 $115.96 $115.96 24,176
2023-01-20 $113.67 $115.40 $113.47 $115.40 $115.40 35,369
2023-01-19 $113.51 $113.69 $112.37 $113.04 $113.04 15,794
2023-01-18 $116.78 $117.44 $113.94 $113.94 $113.94 63,284
2023-01-17 $116.91 $116.96 $115.67 $116.24 $116.24 25,561
2023-01-13 $115.25 $116.59 $114.93 $116.59 $116.59 72,785
2023-01-12 $112.79 $115.59 $112.79 $115.57 $115.57 23,768
2023-01-11 $112.33 $112.97 $112.07 $112.86 $112.86 50,763
2023-01-10 $110.15 $111.80 $109.87 $111.80 $111.80 60,818
2023-01-09 $110.86 $111.33 $109.59 $109.80 $109.80 42,623
2023-01-06 $107.97 $109.93 $107.37 $109.27 $109.27 38,324
2023-01-05 $107.43 $107.45 $106.72 $106.93 $106.93 14,514
2023-01-04 $107.64 $108.77 $107.55 $108.37 $108.37 58,620
2023-01-03 $108.85 $109.16 $106.18 $107.02 $107.02 52,101
2022-12-30 $106.42 $107.83 $106.38 $107.83 $107.83 61,529
2022-12-29 $104.80 $107.22 $104.80 $107.09 $107.09 59,661
2022-12-28 $104.92 $105.67 $103.78 $104.26 $104.26 20,976
2022-12-27 $106.44 $106.44 $104.90 $105.12 $105.12 32,041
2022-12-23 $106.28 $106.48 $105.68 $106.34 $106.34 24,556
2022-12-22 $106.47 $106.60 $104.52 $106.25 $106.25 46,159
2022-12-21 $106.32 $107.88 $106.07 $106.99 $106.99 40,118
2022-12-20 $104.40 $105.92 $104.28 $105.31 $105.31 33,234
2022-12-19 $106.47 $106.68 $104.40 $104.44 $104.44 94,290
2022-12-16 $106.13 $107.07 $105.73 $106.59 $106.59 110,236
2022-12-15 $108.20 $108.59 $107.09 $107.46 $107.46 21,211
2022-12-14 $109.88 $111.08 $109.30 $109.85 $109.85 31,486
2022-12-13 $113.08 $113.08 $109.46 $110.18 $110.18 27,892
2022-12-12 $108.50 $109.80 $108.04 $109.46 $109.09 43,401
2022-12-09 $109.30 $109.84 $108.20 $108.62 $108.25 67,732
2022-12-08 $109.84 $110.56 $109.13 $110.12 $109.74 29,471
2022-12-07 $109.61 $110.19 $108.78 $108.78 $108.78 24,765
2022-12-06 $110.82 $110.82 $108.92 $109.69 $109.69 29,564
2022-12-05 $113.33 $113.33 $110.76 $110.92 $110.92 47,604
2022-12-02 $111.51 $114.45 $111.51 $113.98 $113.98 45,462
2022-12-01 $112.28 $113.74 $112.28 $113.25 $113.25 70,314
2022-11-30 $110.47 $112.59 $109.52 $112.59 $112.59 14,737
2022-11-29 $110.12 $110.96 $109.96 $110.08 $110.08 27,799
2022-11-28 $111.45 $111.74 $109.48 $109.66 $109.66 15,198
2022-11-25 $111.76 $112.59 $111.76 $112.37 $112.37 3,203
2022-11-23 $111.91 $112.43 $111.28 $111.88 $111.88 16,039
2022-11-22 $111.43 $112.02 $110.22 $111.74 $111.74 23,726
2022-11-21 $111.21 $111.85 $110.37 $110.80 $110.80 32,661
2022-11-18 $111.84 $112.50 $111.15 $111.58 $111.58 32,224
2022-11-17 $110.59 $111.93 $110.30 $111.12 $111.12 16,537
2022-11-16 $113.64 $113.64 $111.92 $112.26 $112.26 174,085
2022-11-15 $115.41 $115.81 $113.67 $114.29 $114.29 23,566
2022-11-14 $113.62 $114.87 $112.91 $112.91 $112.91 39,587
2022-11-11 $113.34 $115.48 $113.34 $114.19 $114.19 42,509
2022-11-10 $111.61 $113.13 $110.31 $113.08 $113.08 38,541
2022-11-09 $110.60 $110.60 $106.85 $106.90 $106.90 109,472
2022-11-08 $111.75 $112.34 $109.79 $111.01 $111.01 23,989
2022-11-07 $110.73 $111.80 $110.48 $111.30 $111.30 146,694
2022-11-04 $111.77 $111.77 $108.85 $110.55 $110.55 25,061
2022-11-03 $109.09 $110.72 $109.01 $109.61 $109.61 40,449
2022-11-02 $113.17 $114.23 $110.44 $110.44 $110.44 26,658
2022-11-01 $114.63 $114.63 $113.07 $113.44 $113.44 24,846
2022-10-31 $112.37 $113.71 $112.37 $113.20 $113.20 36,763
2022-10-28 $110.55 $112.95 $110.13 $112.94 $112.94 22,193
2022-10-27 $111.53 $111.92 $110.13 $110.22 $110.22 17,374
2022-10-26 $109.98 $112.37 $109.98 $110.59 $110.59 72,542
2022-10-25 $106.99 $110.09 $106.89 $109.71 $109.71 16,715
2022-10-24 $107.08 $107.08 $105.06 $106.85 $106.85 52,348
2022-10-21 $104.63 $106.97 $104.26 $106.85 $106.85 30,320
2022-10-20 $105.46 $106.79 $104.20 $104.63 $104.63 22,399
2022-10-19 $106.20 $106.31 $104.70 $105.26 $105.26 27,038
2022-10-18 $108.09 $108.57 $106.52 $107.18 $107.18 21,073
2022-10-17 $105.40 $106.35 $105.23 $106.08 $106.08 28,753
2022-10-14 $106.71 $106.71 $103.22 $103.28 $103.28 20,059
2022-10-13 $100.76 $105.85 $100.75 $105.66 $105.66 19,842
2022-10-12 $103.50 $103.67 $102.31 $103.40 $103.40 19,838
2022-10-11 $102.15 $105.01 $101.76 $103.52 $103.52 27,953
2022-10-10 $104.45 $104.53 $102.75 $103.48 $103.48 27,177
2022-10-07 $106.43 $106.43 $103.93 $104.22 $104.22 15,368
2022-10-06 $107.58 $108.93 $107.17 $107.49 $107.49 29,156
2022-10-05 $107.43 $108.30 $106.32 $108.04 $108.04 20,141
2022-10-04 $107.01 $108.96 $107.01 $108.75 $108.75 46,214
2022-10-03 $103.28 $105.49 $103.28 $105.03 $105.03 51,092
2022-09-30 $103.23 $105.75 $103.00 $103.39 $103.39 24,840
2022-09-29 $104.78 $104.78 $102.30 $103.26 $103.26 40,773
2022-09-28 $103.43 $106.67 $103.12 $106.16 $106.16 39,158
2022-09-27 $103.01 $103.86 $101.60 $102.41 $102.41 33,710
2022-09-26 $102.18 $104.70 $101.45 $101.64 $101.64 29,860
2022-09-23 $104.57 $104.57 $102.06 $103.49 $103.00 95,653
2022-09-22 $108.21 $108.21 $105.60 $106.22 $105.71 55,477
2022-09-21 $109.86 $110.71 $108.39 $108.40 $107.88 54,359
2022-09-20 $110.65 $110.72 $109.55 $110.00 $109.48 20,005
2022-09-19 $110.30 $111.76 $110.30 $111.68 $111.15 17,475
2022-09-16 $112.05 $112.05 $110.32 $111.43 $110.90 23,974
2022-09-15 $113.60 $114.98 $113.23 $113.54 $113.00 15,600
2022-09-14 $113.93 $114.55 $113.40 $114.23 $113.69 22,132
2022-09-13 $114.71 $115.65 $113.46 $113.97 $113.43 19,544
2022-09-12 $117.50 $117.79 $116.80 $117.63 $117.07 21,342
2022-09-09 $115.92 $116.54 $115.63 $116.44 $116.44 17,135
2022-09-08 $113.02 $114.90 $112.30 $114.70 $114.70 18,860
2022-09-07 $111.72 $113.82 $111.53 $113.67 $113.67 22,370
2022-09-06 $113.52 $113.52 $111.27 $111.35 $111.35 29,961
2022-09-02 $115.30 $115.30 $112.53 $112.90 $112.90 12,291
2022-09-01 $113.81 $113.81 $112.26 $113.75 $113.75 14,950
2022-08-31 $115.25 $115.48 $114.66 $114.82 $114.82 12,328
2022-08-30 $116.72 $116.72 $114.53 $115.18 $115.18 13,468
2022-08-29 $117.70 $118.13 $116.97 $117.19 $117.19 116,421
2022-08-26 $122.16 $122.16 $117.93 $118.29 $118.29 17,316
2022-08-25 $121.45 $122.07 $121.07 $122.02 $122.02 11,895
2022-08-24 $119.42 $120.94 $119.42 $120.69 $120.69 26,146
2022-08-23 $119.12 $120.36 $118.89 $119.30 $119.30 16,904
2022-08-22 $119.50 $119.74 $118.25 $118.44 $118.44 26,704
2022-08-19 $122.67 $122.67 $120.88 $121.35 $121.35 34,470
2022-08-18 $124.12 $124.46 $123.01 $124.03 $124.03 12,862
2022-08-17 $125.37 $125.63 $123.36 $123.90 $123.90 37,817
2022-08-16 $126.19 $127.32 $125.30 $126.53 $126.53 21,398
2022-08-15 $124.77 $126.73 $124.77 $126.54 $126.54 77,205
2022-08-12 $123.74 $125.91 $123.67 $125.91 $125.91 35,600
2022-08-11 $123.67 $124.78 $122.66 $122.75 $122.75 46,804
2022-08-10 $121.50 $122.60 $121.02 $122.51 $122.51 35,933
2022-08-09 $120.37 $120.37 $118.37 $118.92 $118.92 17,188
2022-08-08 $120.99 $122.35 $120.60 $121.12 $121.12 63,329
2022-08-05 $117.21 $120.14 $117.21 $119.91 $119.91 29,891
2022-08-04 $117.99 $118.65 $117.72 $118.60 $118.60 88,389
2022-08-03 $116.04 $117.64 $116.04 $117.46 $117.46 53,208
2022-08-02 $113.82 $116.07 $113.82 $114.97 $114.97 27,438
2022-08-01 $113.56 $115.44 $113.26 $114.50 $114.50 90,118
2022-07-29 $114.29 $114.71 $113.83 $114.44 $114.44 27,217
2022-07-28 $114.41 $114.41 $112.11 $114.01 $114.01 17,476
2022-07-27 $111.05 $113.42 $111.05 $113.27 $113.27 22,052
2022-07-26 $110.19 $111.40 $110.05 $110.79 $110.79 32,662
2022-07-25 $111.38 $111.57 $110.70 $111.27 $111.27 12,896
2022-07-22 $113.99 $113.99 $110.44 $110.75 $110.75 11,373
2022-07-21 $113.19 $113.97 $112.28 $113.77 $113.77 37,624
2022-07-20 $111.69 $113.87 $111.69 $113.60 $113.60 31,679
2022-07-19 $109.22 $111.73 $109.03 $111.70 $111.70 17,020
2022-07-18 $109.51 $110.33 $107.62 $107.87 $107.87 20,535
2022-07-15 $107.42 $108.25 $106.20 $108.14 $108.14 23,358
2022-07-14 $105.65 $106.25 $104.99 $106.20 $106.20 16,635
2022-07-13 $105.28 $107.90 $105.28 $107.46 $107.46 23,620
2022-07-12 $106.71 $107.84 $105.98 $107.33 $107.33 19,270
2022-07-11 $108.67 $108.67 $106.94 $107.16 $107.16 13,346
2022-07-08 $109.20 $110.17 $108.08 $109.71 $109.71 41,423
2022-07-07 $107.35 $109.40 $107.35 $109.18 $109.18 24,592
2022-07-06 $106.00 $106.97 $105.46 $106.41 $106.41 27,608
2022-07-05 $103.46 $106.88 $102.90 $106.77 $106.77 28,725
2022-07-01 $103.97 $105.40 $103.40 $105.40 $105.40 37,928
2022-06-30 $102.77 $104.52 $102.20 $103.96 $103.96 37,661
2022-06-29 $105.89 $105.89 $103.58 $104.48 $104.48 16,163
2022-06-28 $109.23 $109.31 $105.90 $105.98 $105.98 18,544
2022-06-27 $108.80 $108.80 $107.41 $108.38 $108.38 46,039
2022-06-24 $107.66 $108.91 $107.66 $108.38 $108.38 46,446
2022-06-23 $106.41 $106.78 $104.60 $106.63 $106.63 42,406
2022-06-22 $104.70 $106.93 $104.70 $105.90 $105.90 23,527
2022-06-21 $105.85 $107.78 $105.69 $106.47 $106.47 48,728
2022-06-17 $103.63 $105.43 $103.49 $104.30 $104.30 35,252
2022-06-16 $104.90 $105.00 $102.61 $103.11 $103.11 40,744
2022-06-15 $107.00 $108.61 $106.66 $107.56 $107.56 37,269
2022-06-14 $106.20 $106.95 $104.91 $105.71 $105.71 22,927
2022-06-13 $108.34 $108.38 $105.54 $105.90 $105.90 89,577
2022-06-10 $112.81 $112.94 $111.08 $111.70 $111.70 85,271
2022-06-09 $116.06 $116.54 $114.76 $114.94 $114.94 96,090
2022-06-08 $118.27 $119.09 $117.02 $117.41 $117.11 69,714
2022-06-07 $115.34 $118.98 $115.34 $118.82 $118.52 84,498
2022-06-06 $117.89 $117.89 $115.97 $116.35 $116.06 64,717
2022-06-03 $115.99 $116.64 $115.99 $116.55 $116.26 7,990
2022-06-02 $114.66 $117.21 $114.66 $117.06 $116.77 56,242
2022-06-01 $115.74 $116.17 $113.27 $114.64 $114.35 46,223
2022-05-31 $116.03 $116.28 $114.51 $115.28 $114.99 42,127
2022-05-27 $114.16 $116.36 $114.04 $116.27 $115.98 31,475
2022-05-26 $111.75 $114.04 $111.75 $113.38 $113.09 26,357
2022-05-25 $108.66 $111.58 $108.66 $111.12 $110.84 35,588
2022-05-24 $109.38 $109.43 $107.79 $109.10 $108.83 14,756
2022-05-23 $110.78 $111.32 $109.26 $110.89 $110.61 25,041
2022-05-20 $110.86 $110.86 $107.19 $109.56 $109.28 31,080
2022-05-19 $109.07 $111.18 $109.04 $109.81 $109.53 61,055
2022-05-18 $112.27 $113.16 $109.27 $109.89 $109.61 40,941
2022-05-17 $112.27 $113.88 $111.60 $113.88 $113.59 42,395
2022-05-16 $109.92 $111.50 $109.59 $110.15 $109.87 33,024
2022-05-13 $108.44 $111.18 $108.44 $110.09 $109.81 32,576
2022-05-12 $105.15 $107.65 $104.94 $106.70 $106.43 44,395
2022-05-11 $108.89 $110.58 $106.00 $106.31 $106.04 60,153
2022-05-10 $110.63 $111.05 $106.88 $108.82 $108.55 57,447
2022-05-09 $111.86 $112.07 $108.13 $108.70 $108.43 61,580
2022-05-06 $115.09 $115.26 $112.95 $113.80 $113.51 31,028
2022-05-05 $119.24 $119.24 $114.60 $115.69 $115.40 44,047
2022-05-04 $118.19 $120.46 $115.74 $120.01 $119.71 60,664
2022-05-03 $116.39 $118.29 $116.11 $117.90 $117.60 54,010
2022-05-02 $115.36 $117.10 $114.03 $116.42 $116.13 101,760
2022-04-29 $118.42 $119.43 $115.35 $115.50 $115.21 36,272
2022-04-28 $117.77 $118.90 $115.01 $118.22 $117.92 95,271
2022-04-27 $117.33 $118.04 $116.67 $116.95 $116.66 35,848
2022-04-26 $119.81 $120.14 $117.11 $117.20 $116.90 65,346
2022-04-25 $118.95 $120.72 $117.95 $120.67 $120.37 19,763
2022-04-22 $122.89 $123.75 $120.32 $120.42 $120.12 26,342
2022-04-21 $128.10 $128.22 $123.30 $123.66 $123.35 46,922
2022-04-20 $127.29 $127.81 $126.43 $127.24 $126.92 25,154
2022-04-19 $124.74 $127.14 $124.74 $126.68 $126.36 24,461
2022-04-18 $126.07 $126.29 $124.38 $124.93 $124.62 26,031
2022-04-14 $126.92 $127.75 $126.10 $126.13 $125.81 28,213
2022-04-13 $124.71 $127.36 $124.54 $127.10 $126.78 57,945
2022-04-12 $125.29 $126.69 $123.79 $124.12 $123.81 20,178
2022-04-11 $124.58 $125.44 $123.59 $123.75 $123.44 27,032
2022-04-08 $126.37 $126.65 $125.08 $125.40 $125.08 25,144
2022-04-07 $126.61 $127.06 $124.54 $126.18 $125.86 32,323
2022-04-06 $127.16 $127.94 $125.93 $126.53 $126.21 32,582
2022-04-05 $131.34 $132.00 $128.04 $128.31 $127.99 36,372
2022-04-04 $131.29 $131.29 $129.57 $130.99 $130.66 85,050
2022-04-01 $129.73 $130.71 $129.29 $130.71 $130.38 71,426
2022-03-31 $129.60 $130.63 $128.80 $128.86 $128.54 34,497
2022-03-30 $132.11 $132.91 $129.71 $129.88 $129.55 29,686
2022-03-29 $130.22 $132.68 $130.22 $132.52 $132.19 48,851
2022-03-28 $129.87 $129.87 $128.11 $129.39 $129.06 42,728
2022-03-25 $130.57 $131.00 $130.06 $130.71 $130.38 35,100
2022-03-24 $129.91 $130.80 $128.92 $130.64 $130.31 15,218
2022-03-23 $130.63 $131.26 $129.37 $129.39 $128.95 22,888
2022-03-22 $130.43 $131.79 $129.95 $131.24 $130.80 46,375
2022-03-21 $131.06 $131.66 $129.30 $129.80 $129.36 18,104
2022-03-18 $128.94 $131.11 $128.94 $130.91 $130.47 121,822
2022-03-17 $127.21 $129.90 $127.11 $129.81 $129.37 54,868
2022-03-16 $125.31 $127.21 $124.43 $127.21 $126.78 38,675
2022-03-15 $122.60 $123.84 $122.01 $123.83 $123.41 42,132
2022-03-14 $125.71 $125.71 $122.12 $122.70 $122.28 56,390
2022-03-11 $128.32 $128.49 $125.61 $125.61 $125.18 40,182
2022-03-10 $126.80 $127.87 $125.86 $127.77 $127.34 40,897
2022-03-09 $126.89 $128.06 $126.67 $127.63 $127.20 56,664
2022-03-08 $124.36 $126.92 $124.26 $124.62 $124.20 70,723
2022-03-07 $125.72 $126.49 $123.97 $124.01 $123.59 95,702
2022-03-04 $126.03 $126.68 $125.23 $125.82 $125.39 25,380
2022-03-03 $129.40 $129.40 $126.87 $127.47 $127.04 19,955
2022-03-02 $126.61 $129.30 $126.61 $128.81 $128.37 80,051
2022-03-01 $126.96 $127.44 $124.62 $125.33 $124.91 41,991
2022-02-28 $125.67 $128.20 $125.67 $127.23 $126.80 38,079
2022-02-25 $124.91 $127.18 $124.53 $126.88 $126.45 41,368
2022-02-24 $118.73 $124.63 $118.73 $124.50 $124.08 48,615
2022-02-23 $124.30 $125.29 $121.78 $121.79 $121.38 30,152
2022-02-22 $124.69 $125.42 $122.95 $123.52 $123.10 58,010
2022-02-18 $126.53 $127.08 $125.23 $125.37 $124.95 24,067
2022-02-17 $128.36 $129.36 $126.46 $126.68 $126.25 45,559
2022-02-16 $129.00 $129.96 $128.50 $129.68 $129.24 42,007
2022-02-15 $127.26 $129.70 $126.00 $129.38 $128.94 46,484
2022-02-14 $126.71 $127.57 $125.33 $125.89 $125.46 49,165
2022-02-11 $128.05 $129.36 $125.58 $126.78 $126.35 34,147
2022-02-10 $127.63 $131.17 $127.18 $127.90 $127.47 46,279
2022-02-09 $128.74 $129.72 $128.22 $129.45 $129.01 48,721
2022-02-08 $125.61 $127.66 $125.57 $127.46 $127.03 50,804
2022-02-07 $124.80 $126.56 $124.70 $125.54 $125.12 61,960
2022-02-04 $123.40 $125.25 $122.13 $124.39 $123.97 62,791
2022-02-03 $123.85 $125.59 $123.14 $123.19 $122.77 53,240
2022-02-02 $128.03 $128.03 $124.55 $125.65 $125.22 58,963
2022-02-01 $126.41 $127.79 $124.48 $127.71 $127.28 91,879
2022-01-31 $121.22 $125.84 $121.22 $125.78 $125.35 94,543
2022-01-28 $119.88 $121.94 $118.16 $121.73 $121.32 112,427
2022-01-27 $124.43 $124.99 $119.58 $119.81 $119.40 96,813
2022-01-26 $126.68 $127.68 $122.22 $122.91 $122.49 57,676
2022-01-25 $123.46 $126.38 $121.99 $124.94 $124.52 60,495
2022-01-24 $121.38 $126.00 $119.22 $125.75 $125.32 196,544
2022-01-21 $125.00 $127.06 $123.46 $123.61 $123.19 86,502
2022-01-20 $128.98 $131.23 $125.66 $125.78 $125.35 85,976
2022-01-19 $131.51 $131.75 $128.48 $128.53 $128.10 62,064
2022-01-18 $133.34 $133.34 $130.61 $130.78 $130.34 97,758
2022-01-14 $132.99 $134.56 $132.24 $134.56 $134.10 69,079
2022-01-13 $135.84 $136.59 $133.81 $134.27 $133.82 36,265
2022-01-12 $137.50 $137.53 $135.18 $135.53 $135.07 58,917
2022-01-11 $135.64 $136.97 $134.12 $136.65 $136.19 54,420
2022-01-10 $135.49 $135.59 $133.48 $135.46 $135.00 55,071
2022-01-07 $137.84 $138.94 $136.30 $136.42 $135.96 45,854
2022-01-06 $137.67 $138.43 $135.67 $137.71 $137.24 51,622
2022-01-05 $141.78 $142.51 $137.17 $137.48 $137.01 76,453
2022-01-04 $143.06 $143.60 $141.09 $141.83 $141.35 105,248
2022-01-03 $140.94 $143.18 $140.56 $142.34 $141.86 115,698
2021-12-31 $139.73 $140.50 $139.54 $139.73 $139.26 115,035
2021-12-30 $139.35 $141.33 $139.35 $139.73 $139.26 60,574
2021-12-29 $139.53 $140.00 $138.75 $139.25 $138.78 88,876
2021-12-28 $141.39 $142.00 $139.58 $139.86 $139.39 27,548
2021-12-27 $140.58 $141.53 $139.54 $141.43 $140.95 100,048
2021-12-23 $139.29 $141.01 $138.83 $140.53 $140.05 52,484
2021-12-22 $137.38 $138.97 $136.58 $138.94 $138.47 44,966
2021-12-21 $135.69 $137.60 $135.68 $137.60 $137.13 103,794
2021-12-20 $133.71 $134.59 $131.88 $134.15 $133.70 79,054
2021-12-17 $133.60 $136.41 $132.85 $135.87 $135.41 64,353
2021-12-16 $137.95 $138.38 $133.88 $134.52 $134.06 76,100
2021-12-15 $134.03 $137.25 $132.06 $136.81 $136.35 131,839
2021-12-14 $134.65 $136.64 $133.69 $134.03 $133.58 49,868
2021-12-13 $137.83 $138.46 $135.03 $136.06 $135.60 89,365
2021-12-10 $140.91 $140.91 $138.38 $138.77 $137.75 25,437
2021-12-09 $141.93 $142.26 $139.64 $139.89 $138.86 79,622
2021-12-08 $141.57 $143.32 $140.85 $143.01 $141.96 69,184
2021-12-07 $140.15 $142.50 $140.15 $141.21 $140.17 81,363
2021-12-06 $136.37 $138.55 $134.03 $137.57 $136.56 62,476
2021-12-03 $140.13 $140.13 $134.57 $135.62 $134.62 52,571
2021-12-02 $136.44 $139.38 $136.00 $139.15 $138.13 126,401
2021-12-01 $142.54 $142.76 $136.01 $136.28 $135.28 199,001
2021-11-30 $140.29 $141.22 $137.15 $139.83 $138.80 105,246
2021-11-29 $144.88 $145.62 $141.40 $141.78 $140.74 105,427
2021-11-26 $143.71 $143.71 $140.48 $142.71 $141.66 43,722
2021-11-24 $146.15 $148.07 $145.85 $147.97 $146.88 46,733
2021-11-23 $147.93 $148.25 $145.84 $147.54 $146.46 34,814
2021-11-22 $150.07 $150.61 $147.90 $148.00 $146.91 55,276
2021-11-19 $149.53 $149.99 $148.81 $148.99 $147.90 34,382
2021-11-18 $152.58 $152.58 $149.56 $150.55 $149.44 72,100
2021-11-17 $153.95 $153.95 $151.93 $152.20 $151.08 136,694
2021-11-16 $154.16 $154.57 $153.17 $154.30 $153.17 103,677
2021-11-15 $155.98 $155.98 $153.95 $154.53 $153.39 38,170
2021-11-12 $156.00 $156.00 $154.75 $155.45 $154.31 41,479
2021-11-11 $154.72 $155.82 $154.18 $155.31 $154.17 56,487
2021-11-10 $155.41 $156.53 $153.01 $153.89 $152.76 72,287
2021-11-09 $156.70 $156.94 $154.49 $156.12 $154.97 50,270
2021-11-08 $157.56 $158.05 $156.52 $156.72 $155.57 89,538
2021-11-05 $155.64 $157.07 $155.19 $156.29 $155.14 73,564
2021-11-04 $155.45 $156.14 $153.45 $154.33 $153.20 54,418
2021-11-03 $151.30 $155.16 $151.30 $154.56 $153.42 78,829
2021-11-02 $151.83 $152.00 $149.96 $151.41 $150.30 43,747
2021-11-01 $148.47 $151.73 $148.46 $151.65 $150.54 77,705
2021-10-29 $146.78 $147.83 $146.78 $147.54 $146.46 19,402
2021-10-28 $145.01 $147.26 $145.01 $147.26 $146.18 41,829
2021-10-27 $146.71 $146.82 $144.47 $144.70 $143.64 42,183
2021-10-26 $148.70 $148.70 $147.03 $147.22 $146.14 12,874
2021-10-25 $147.25 $148.25 $146.84 $148.13 $147.04 43,090
2021-10-22 $147.19 $147.19 $145.58 $146.84 $145.76 52,844
2021-10-21 $146.78 $148.36 $146.72 $147.56 $146.48 29,337
2021-10-20 $146.14 $147.55 $146.08 $147.00 $145.92 24,330
2021-10-19 $146.22 $146.86 $145.46 $146.36 $145.28 29,341
2021-10-18 $145.68 $146.32 $145.11 $145.66 $144.59 68,289
2021-10-15 $148.62 $148.62 $146.21 $146.44 $145.36 80,548
2021-10-14 $147.70 $147.70 $146.58 $147.10 $146.02 45,785
2021-10-13 $145.94 $146.36 $145.05 $146.10 $145.03 24,932
2021-10-12 $145.11 $146.18 $145.11 $145.88 $144.81 49,493
2021-10-11 $145.65 $146.63 $144.50 $144.94 $143.87 47,857
2021-10-08 $146.54 $146.69 $145.19 $145.44 $144.37 38,198
2021-10-07 $145.24 $147.07 $145.10 $146.19 $145.12 29,750
2021-10-06 $143.69 $144.51 $142.70 $144.00 $142.94 58,723
2021-10-05 $145.00 $146.34 $144.64 $145.44 $144.37 66,148
2021-10-04 $146.19 $146.19 $144.58 $144.95 $143.88 61,764
2021-10-01 $145.01 $147.21 $143.54 $146.66 $145.58 123,368
2021-09-30 $145.42 $145.92 $144.05 $144.32 $143.26 51,857
2021-09-29 $146.48 $146.48 $144.75 $144.89 $143.83 50,999
2021-09-28 $148.35 $148.56 $145.55 $145.92 $144.85 51,279
2021-09-27 $147.05 $149.78 $147.05 $149.23 $148.13 41,782
2021-09-24 $145.90 $146.89 $145.30 $146.10 $145.03 30,338
2021-09-23 $144.96 $147.27 $143.63 $146.91 $145.56 80,103
2021-09-22 $143.25 $144.50 $143.05 $143.91 $142.59 24,183
2021-09-21 $142.39 $142.64 $140.74 $141.88 $140.57 40,038
2021-09-20 $141.85 $142.60 $139.70 $141.21 $139.91 71,557
2021-09-17 $144.85 $145.51 $144.12 $145.36 $144.02 35,234
2021-09-16 $144.78 $145.53 $143.86 $145.10 $143.77 57,947
2021-09-15 $143.66 $145.11 $143.56 $145.02 $143.69 24,472
2021-09-14 $146.44 $146.44 $143.10 $143.66 $142.34 36,055
2021-09-13 $146.95 $146.95 $144.70 $146.14 $144.80 51,275
2021-09-10 $148.47 $148.47 $146.07 $146.29 $144.94 33,945
2021-09-09 $146.53 $148.65 $146.53 $147.31 $145.95 31,179
2021-09-08 $148.61 $148.61 $146.10 $147.04 $145.69 26,971
2021-09-07 $149.61 $150.72 $148.66 $148.90 $147.53 66,672
2021-09-03 $150.39 $150.39 $148.92 $149.70 $148.32 23,882
2021-09-02 $150.27 $151.32 $149.87 $150.69 $149.30 28,056
2021-09-01 $149.25 $150.12 $148.42 $149.65 $148.27 49,134
2021-08-31 $147.44 $149.21 $147.39 $148.86 $147.49 32,775
2021-08-30 $149.59 $149.59 $147.50 $147.77 $146.41 52,369
2021-08-27 $144.95 $149.00 $144.95 $148.74 $147.37 36,520
2021-08-26 $145.45 $146.18 $144.01 $144.32 $142.99 21,734
2021-08-25 $145.00 $146.45 $144.39 $145.55 $144.21 42,221
2021-08-24 $143.80 $144.92 $143.52 $144.81 $143.48 29,781
2021-08-23 $141.00 $143.39 $140.90 $143.33 $142.01 46,698
2021-08-20 $136.64 $139.58 $136.40 $139.46 $138.18 28,556
2021-08-19 $137.86 $138.33 $136.27 $136.87 $135.62 116,538
2021-08-18 $140.11 $141.61 $138.96 $139.25 $137.97 90,241
2021-08-17 $140.66 $140.87 $138.39 $140.16 $138.87 39,443
2021-08-16 $142.96 $143.01 $141.42 $141.75 $140.45 35,707
2021-08-13 $146.07 $146.07 $143.73 $143.82 $142.50 28,974
2021-08-12 $146.22 $146.25 $145.06 $146.16 $144.82 78,693
2021-08-11 $146.31 $146.44 $144.40 $146.20 $144.85 19,872
2021-08-10 $145.76 $146.17 $145.38 $146.17 $144.83 15,946
2021-08-09 $145.46 $146.14 $145.05 $145.50 $144.16 20,115
2021-08-06 $145.62 $145.99 $144.72 $145.96 $144.62 34,093
2021-08-05 $142.13 $144.88 $142.13 $144.75 $143.42 16,938
2021-08-04 $143.01 $144.00 $141.55 $141.78 $140.48 40,475
2021-08-03 $144.19 $144.19 $142.00 $144.18 $142.85 45,485
2021-08-02 $145.00 $146.57 $143.65 $143.72 $142.40 45,144
2021-07-30 $144.51 $146.02 $143.29 $143.80 $142.48 34,164
2021-07-29 $145.34 $145.98 $144.95 $145.21 $143.87 13,121
2021-07-28 $142.50 $145.25 $142.13 $144.42 $143.09 56,906
2021-07-27 $143.15 $143.15 $140.47 $142.02 $140.71 25,750
2021-07-26 $143.70 $145.78 $143.43 $143.91 $142.59 37,175
2021-07-23 $144.42 $144.42 $142.44 $143.57 $142.25 29,376
2021-07-22 $146.37 $146.37 $143.06 $143.43 $142.11 59,905
2021-07-21 $144.17 $146.50 $144.17 $146.29 $144.94 39,424
2021-07-20 $139.55 $144.23 $139.55 $143.29 $141.97 113,903
2021-07-19 $138.68 $140.89 $137.53 $139.37 $138.09 54,019
2021-07-16 $144.95 $144.95 $141.40 $141.75 $140.45 37,518
2021-07-15 $143.64 $144.38 $142.00 $143.51 $142.19 53,588
2021-07-14 $147.62 $147.87 $144.33 $144.33 $143.00 50,260
2021-07-13 $149.12 $149.12 $146.50 $146.72 $145.37 36,412
2021-07-12 $149.15 $149.92 $148.38 $149.83 $148.45 36,482
2021-07-09 $147.48 $149.31 $147.34 $149.31 $147.94 26,050
2021-07-08 $143.63 $147.35 $143.16 $146.00 $144.66 64,121
2021-07-07 $148.78 $149.33 $145.61 $146.76 $145.41 88,185
2021-07-06 $151.80 $151.80 $147.91 $149.05 $147.68 57,123
2021-07-02 $154.35 $154.35 $151.22 $151.80 $150.40 38,504
2021-07-01 $153.34 $153.98 $152.38 $153.98 $152.56 51,624
2021-06-30 $151.87 $153.14 $151.06 $152.60 $151.20 25,071
2021-06-29 $154.02 $154.53 $152.29 $152.29 $150.89 39,809
2021-06-28 $155.90 $155.99 $152.79 $153.83 $152.41 77,650
2021-06-25 $156.66 $156.80 $155.53 $155.58 $154.15 32,344
2021-06-24 $154.73 $156.06 $154.50 $155.94 $154.51 86,628
2021-06-23 $152.45 $153.88 $152.45 $153.31 $151.90 32,461
2021-06-22 $151.54 $152.13 $149.92 $152.13 $150.73 30,133
2021-06-21 $150.08 $151.94 $149.70 $151.76 $150.36 30,128
2021-06-18 $150.42 $151.50 $148.42 $149.10 $147.73 51,620
2021-06-17 $153.70 $154.51 $150.78 $152.35 $150.95 39,577
2021-06-16 $152.93 $154.43 $152.16 $153.93 $152.51 28,065
2021-06-15 $154.41 $154.59 $152.09 $153.60 $152.19 24,774
2021-06-14 $154.99 $156.24 $153.98 $154.52 $153.10 48,014
2021-06-11 $153.91 $154.86 $153.77 $154.77 $153.35 21,803
2021-06-10 $156.62 $156.62 $153.15 $153.31 $151.90 74,170
2021-06-09 $158.18 $158.43 $156.25 $156.62 $155.06 82,468
2021-06-08 $156.76 $157.62 $154.57 $157.30 $155.74 48,268
2021-06-07 $152.38 $155.89 $152.38 $155.55 $154.00 62,349
2021-06-04 $152.00 $152.41 $151.16 $151.92 $150.41 18,342
2021-06-03 $151.00 $151.98 $149.47 $151.40 $149.89 27,719
2021-06-02 $152.75 $152.75 $150.93 $152.31 $150.79 46,865
2021-06-01 $150.86 $152.17 $149.92 $151.86 $150.35 49,727
2021-05-28 $151.15 $152.05 $149.17 $149.58 $148.09 110,844
2021-05-27 $149.16 $150.56 $148.48 $150.49 $148.99 40,671
2021-05-26 $144.45 $148.17 $144.45 $147.86 $146.39 73,646
2021-05-25 $146.28 $147.31 $143.83 $143.87 $142.44 34,459
2021-05-24 $145.66 $146.04 $144.78 $145.52 $144.07 25,373
2021-05-21 $145.25 $145.77 $144.40 $144.80 $143.36 49,662
2021-05-20 $143.43 $144.06 $141.53 $143.87 $142.44 29,747
2021-05-19 $141.05 $142.76 $139.50 $142.59 $141.17 69,948
2021-05-18 $143.75 $145.82 $143.56 $143.83 $142.40 58,681
2021-05-17 $141.80 $143.71 $141.14 $143.50 $142.07 53,806
2021-05-14 $139.98 $142.67 $139.09 $142.45 $141.03 56,090
2021-05-13 $137.76 $140.58 $135.65 $138.52 $137.14 221,038
2021-05-12 $140.14 $141.08 $136.54 $136.95 $135.59 90,223
2021-05-11 $137.44 $141.95 $136.69 $141.29 $139.88 70,327
2021-05-10 $145.87 $145.99 $141.10 $141.28 $139.87 112,415
2021-05-07 $143.90 $146.27 $143.90 $146.00 $144.55 49,375
2021-05-06 $144.59 $144.59 $141.15 $143.51 $142.08 97,680
2021-05-05 $145.75 $145.82 $143.74 $144.50 $143.06 40,109
2021-05-04 $146.41 $146.41 $143.36 $144.91 $143.47 302,402
2021-05-03 $148.56 $148.56 $146.83 $147.67 $146.20 173,726
2021-04-30 $146.97 $148.64 $146.55 $146.91 $145.45 72,203
2021-04-29 $150.95 $150.95 $147.20 $148.55 $147.07 181,732
2021-04-28 $148.74 $150.00 $148.14 $149.38 $147.89 31,794
2021-04-27 $149.38 $150.00 $148.23 $148.91 $147.43 76,683
2021-04-26 $146.86 $149.10 $146.86 $148.60 $147.12 99,151
2021-04-23 $144.12 $146.84 $144.10 $146.35 $144.89 81,061
2021-04-22 $144.02 $146.16 $142.79 $143.45 $142.02 73,613
2021-04-21 $139.30 $143.64 $138.73 $143.57 $142.14 93,211
2021-04-20 $142.37 $142.99 $137.88 $139.36 $137.97 160,014
2021-04-19 $144.80 $145.46 $142.03 $143.11 $141.69 78,739
2021-04-16 $146.48 $146.48 $144.01 $145.68 $144.23 76,904
2021-04-15 $147.99 $147.99 $144.67 $145.99 $144.54 160,153
2021-04-14 $145.50 $148.17 $145.50 $146.47 $145.01 102,371
2021-04-13 $145.88 $146.44 $143.58 $145.34 $143.89 112,073
2021-04-12 $147.09 $147.30 $144.73 $145.59 $144.14 98,539
2021-04-09 $147.38 $147.92 $146.53 $147.41 $145.94 42,052
2021-04-08 $146.72 $147.87 $145.66 $147.60 $146.13 63,960
2021-04-07 $149.42 $149.42 $145.59 $145.97 $144.52 172,330
2021-04-06 $150.03 $150.69 $149.07 $149.37 $147.88 80,585
2021-04-05 $151.23 $151.23 $148.58 $149.70 $148.21 136,115
2021-04-01 $148.26 $149.30 $147.77 $149.02 $147.54 148,603
2021-03-31 $144.77 $147.87 $144.77 $146.95 $145.49 75,012
2021-03-30 $140.85 $144.36 $140.24 $143.88 $142.45 99,109
2021-03-29 $144.46 $145.81 $140.94 $140.94 $139.54 144,183
2021-03-26 $146.31 $147.07 $142.34 $145.52 $144.07 91,656
2021-03-25 $137.92 $144.85 $137.55 $144.21 $142.78 180,346
2021-03-24 $147.19 $148.19 $140.15 $140.39 $138.84 219,048
2021-03-23 $152.20 $152.20 $145.38 $146.03 $144.42 154,700
2021-03-22 $155.54 $156.02 $152.52 $152.91 $151.22 154,848
2021-03-19 $152.71 $155.53 $150.69 $154.68 $152.97 95,956
2021-03-18 $155.51 $157.93 $151.87 $152.60 $150.91 117,600
2021-03-17 $154.70 $157.53 $153.08 $157.16 $155.42 47,510
2021-03-16 $158.28 $158.28 $153.87 $155.40 $153.68 107,407
2021-03-15 $159.27 $159.56 $157.09 $158.42 $156.67 263,980
2021-03-12 $157.29 $158.65 $155.82 $158.51 $156.76 101,219
2021-03-11 $155.49 $157.53 $154.55 $157.44 $155.70 251,750
2021-03-10 $153.02 $155.81 $151.40 $153.87 $152.17 265,387
2021-03-09 $147.84 $151.72 $147.51 $150.68 $149.01 179,336
2021-03-08 $144.77 $147.24 $143.01 $145.02 $143.42 226,655
2021-03-05 $142.51 $143.26 $134.59 $143.09 $141.51 170,413
2021-03-04 $145.71 $147.10 $137.55 $140.83 $139.27 187,328
2021-03-03 $148.45 $149.99 $145.77 $146.45 $144.83 130,701
2021-03-02 $151.00 $151.25 $148.20 $148.33 $146.69 226,389
2021-03-01 $147.84 $150.54 $147.16 $150.44 $148.78 133,017
2021-02-26 $145.55 $146.45 $141.23 $143.61 $142.02 72,340
2021-02-25 $151.64 $151.77 $144.54 $144.76 $143.16 150,577
2021-02-24 $145.52 $150.04 $145.52 $149.88 $148.22 94,849
2021-02-23 $145.91 $146.08 $139.78 $145.52 $143.91 209,275
2021-02-22 $150.09 $151.69 $148.77 $149.18 $147.53 93,759
2021-02-19 $148.40 $151.99 $148.40 $150.78 $149.11 111,771
2021-02-18 $148.51 $149.30 $145.95 $146.80 $145.18 116,627
2021-02-17 $151.18 $151.21 $147.60 $150.78 $149.11 247,491
2021-02-16 $154.09 $154.46 $150.45 $151.86 $150.18 128,149
2021-02-12 $150.00 $152.57 $149.24 $151.74 $150.06 314,057
2021-02-11 $152.18 $153.15 $148.25 $150.73 $149.06 157,816
2021-02-10 $154.79 $154.79 $149.20 $151.36 $149.69 291,334
2021-02-09 $152.43 $154.54 $151.70 $153.47 $151.77 198,136
2021-02-08 $148.88 $152.10 $148.34 $152.08 $150.40 230,246
2021-02-05 $145.46 $146.17 $143.57 $146.11 $144.50 96,015
2021-02-04 $141.84 $143.53 $141.29 $143.19 $141.61 94,332
2021-02-03 $139.54 $140.66 $138.23 $140.22 $138.67 59,365
2021-02-02 $139.31 $139.31 $135.41 $138.27 $136.74 86,241
2021-02-01 $137.29 $138.39 $134.30 $138.23 $136.70 170,822
2021-01-29 $138.14 $139.29 $133.80 $135.26 $133.77 109,054
2021-01-28 $137.46 $140.78 $132.39 $134.49 $133.00 251,109
2021-01-27 $137.05 $140.28 $134.90 $137.53 $136.01 157,190
2021-01-26 $137.76 $137.95 $135.90 $137.04 $135.53 57,438
2021-01-25 $136.00 $138.95 $133.14 $136.30 $134.79 50,802
2021-01-22 $131.47 $135.62 $131.17 $135.45 $133.95 33,437
2021-01-21 $134.43 $134.56 $131.98 $133.00 $131.53 63,936
2021-01-20 $134.52 $135.37 $133.09 $134.06 $132.58 56,718
2021-01-19 $133.01 $133.60 $132.05 $133.60 $132.12 79,512
2021-01-15 $131.85 $131.95 $129.02 $130.79 $129.34 50,657
2021-01-14 $129.86 $133.29 $129.86 $132.64 $131.17 77,666
2021-01-13 $130.64 $130.64 $128.71 $128.92 $127.50 77,248
2021-01-12 $127.55 $129.78 $127.30 $129.78 $128.35 43,362
2021-01-11 $124.80 $127.28 $124.80 $126.55 $125.15 29,732
2021-01-08 $128.70 $128.70 $124.56 $126.46 $125.06 65,421
2021-01-07 $126.14 $127.79 $125.75 $127.49 $126.08 115,756
2021-01-06 $120.86 $126.65 $120.86 $124.58 $123.20 48,226
2021-01-05 $117.50 $120.84 $117.50 $120.02 $118.69 31,052
2021-01-04 $119.30 $120.25 $116.48 $117.96 $116.66 60,317
2020-12-31 $119.14 $119.51 $118.49 $118.65 $117.34 14,762
2020-12-30 $118.25 $119.56 $118.25 $119.12 $117.80 20,422
2020-12-29 $120.29 $121.03 $116.53 $117.32 $116.02 40,481
2020-12-28 $122.44 $122.57 $120.33 $120.46 $119.13 43,870
2020-12-24 $122.58 $122.58 $120.79 $120.93 $119.59 17,474
2020-12-23 $120.95 $121.86 $120.64 $121.66 $120.32 47,815
2020-12-22 $119.96 $120.52 $119.27 $120.25 $118.92 22,158
2020-12-21 $117.31 $119.05 $116.71 $118.90 $117.59 35,315
2020-12-18 $120.23 $120.82 $118.73 $118.99 $117.68 45,540
2020-12-17 $118.72 $119.53 $117.96 $119.53 $118.21 47,471
2020-12-16 $118.73 $118.73 $117.27 $117.77 $116.47 39,983
2020-12-15 $116.70 $117.79 $115.74 $117.75 $116.45 35,180
2020-12-14 $116.53 $117.00 $115.36 $115.36 $114.08 29,807
2020-12-11 $116.47 $116.90 $114.57 $115.48 $113.84 45,945
2020-12-10 $114.81 $116.64 $113.88 $116.56 $114.90 35,323
2020-12-09 $117.36 $117.57 $114.76 $115.40 $113.76 30,763
2020-12-08 $114.59 $116.68 $114.59 $116.56 $114.90 28,894
2020-12-07 $115.20 $115.84 $114.82 $115.41 $113.77 41,935
2020-12-04 $112.45 $115.25 $112.45 $115.15 $113.51 65,204
2020-12-03 $111.77 $112.45 $111.50 $111.88 $110.29 37,472
2020-12-02 $110.28 $111.33 $109.55 $111.19 $109.60 26,906
2020-12-01 $111.22 $112.33 $110.55 $111.03 $109.45 344,542
2020-11-30 $112.32 $112.32 $109.48 $110.61 $109.04 25,671
2020-11-27 $111.72 $111.95 $110.93 $111.95 $110.36 18,969
2020-11-25 $110.28 $111.31 $109.68 $110.89 $109.31 20,274
2020-11-24 $110.73 $111.58 $109.46 $110.81 $109.23 68,090
2020-11-23 $108.00 $109.61 $107.80 $109.05 $107.50 18,326
2020-11-20 $106.00 $106.87 $105.44 $106.74 $105.22 38,624
2020-11-19 $105.48 $106.18 $105.06 $106.12 $104.61 23,362
2020-11-18 $107.13 $107.56 $105.48 $105.67 $104.17 48,661
2020-11-17 $105.73 $106.90 $104.35 $106.32 $104.81 33,395
2020-11-16 $105.37 $105.84 $104.67 $105.84 $104.33 68,986
2020-11-13 $102.49 $103.95 $102.49 $103.44 $101.97 36,739
2020-11-12 $102.83 $102.83 $101.07 $101.68 $100.23 16,665
2020-11-11 $103.03 $103.15 $101.57 $102.86 $101.40 22,357
2020-11-10 $100.90 $102.78 $100.50 $102.27 $100.82 41,749
2020-11-09 $101.44 $102.87 $100.00 $100.06 $98.64 39,872
2020-11-06 $98.65 $98.65 $97.43 $97.43 $96.04 13,186
2020-11-05 $97.39 $99.11 $97.28 $98.88 $97.47 206,298
2020-11-04 $96.19 $96.92 $95.55 $96.11 $94.74 33,695
2020-11-03 $94.98 $96.78 $94.05 $96.54 $95.17 29,540
2020-11-02 $92.32 $93.51 $92.32 $93.48 $92.15 53,658
2020-10-30 $93.07 $93.07 $91.02 $91.79 $90.48 23,272
2020-10-29 $92.30 $93.87 $91.49 $93.50 $92.17 32,394
2020-10-28 $92.70 $93.57 $92.04 $92.30 $90.99 15,511
2020-10-27 $95.76 $95.76 $94.87 $95.02 $93.67 16,611
2020-10-26 $96.47 $97.00 $94.81 $95.52 $94.16 16,855
2020-10-23 $97.64 $97.95 $97.11 $97.89 $96.50 10,808
2020-10-22 $96.49 $97.29 $95.37 $97.29 $95.91 11,342
2020-10-21 $97.24 $97.24 $95.69 $95.81 $94.45 7,586
2020-10-20 $97.57 $97.57 $96.71 $96.74 $95.36 13,393
2020-10-19 $98.71 $98.98 $96.86 $97.03 $95.65 10,193
2020-10-16 $98.95 $98.95 $98.02 $98.04 $96.65 14,044
2020-10-15 $96.38 $98.25 $96.20 $98.24 $96.84 23,920
2020-10-14 $99.31 $99.31 $97.50 $97.61 $96.22 13,570
2020-10-13 $98.20 $99.04 $98.20 $98.97 $97.56 8,019
2020-10-12 $99.07 $99.16 $98.34 $99.07 $97.66 15,873
2020-10-09 $98.96 $99.05 $98.35 $98.80 $97.39 15,737
2020-10-08 $97.96 $98.39 $97.41 $98.06 $96.67 84,001
2020-10-07 $95.78 $97.32 $95.65 $97.25 $95.87 13,786
2020-10-06 $95.74 $97.20 $94.65 $94.66 $93.31 58,687
2020-10-05 $92.63 $94.97 $92.63 $94.95 $93.60 95,856
2020-10-02 $90.00 $92.38 $90.00 $92.06 $90.75 17,314
2020-10-01 $90.91 $91.86 $90.58 $91.86 $90.55 80,900
2020-09-30 $91.19 $91.72 $89.82 $90.47 $89.18 14,102
2020-09-29 $90.72 $90.96 $89.58 $90.58 $89.29 54,089
2020-09-28 $89.87 $90.59 $89.67 $90.27 $88.99 13,667
2020-09-25 $86.80 $88.58 $86.80 $88.14 $86.89 53,772
2020-09-24 $86.99 $88.24 $86.03 $86.77 $85.54 41,170
2020-09-23 $90.14 $91.00 $86.99 $86.99 $85.75 23,745
2020-09-22 $91.00 $91.71 $89.79 $90.83 $89.23 23,708
2020-09-21 $92.30 $93.55 $90.11 $90.97 $89.37 32,021
2020-09-18 $94.24 $94.94 $93.53 $94.76 $93.09 21,529
2020-09-17 $93.20 $94.33 $92.87 $94.08 $92.42 12,562
2020-09-16 $93.23 $95.38 $93.23 $94.40 $92.73 26,232
2020-09-15 $93.63 $93.96 $92.82 $93.03 $91.39 10,346
2020-09-14 $91.66 $93.14 $91.13 $93.08 $91.44 14,717
2020-09-11 $91.48 $91.53 $89.74 $90.25 $88.66 25,744
2020-09-10 $91.95 $92.79 $91.00 $91.05 $89.44 16,543
2020-09-09 $91.28 $92.00 $91.19 $91.68 $90.06 11,139
2020-09-08 $90.04 $91.48 $89.89 $90.35 $88.76 45,177
2020-09-04 $93.07 $93.50 $89.09 $91.61 $89.99 46,968
2020-09-03 $94.97 $94.97 $91.94 $92.38 $90.75 14,892
2020-09-02 $94.67 $95.26 $93.95 $95.14 $93.46 18,764
2020-09-01 $93.93 $94.67 $93.70 $94.67 $93.00 62,022
2020-08-31 $94.65 $94.65 $93.55 $93.84 $92.18 31,770
2020-08-28 $94.36 $94.77 $93.88 $94.62 $92.95 19,205
2020-08-27 $94.14 $94.76 $93.33 $93.69 $92.04 17,318
2020-08-26 $95.19 $95.30 $94.20 $94.39 $92.73 21,658
2020-08-25 $95.10 $95.16 $94.01 $95.03 $93.35 12,385
2020-08-24 $95.10 $95.10 $94.07 $94.59 $92.92 20,151
2020-08-21 $95.16 $95.46 $94.03 $94.40 $92.73 50,704
2020-08-20 $95.50 $95.99 $95.00 $95.69 $94.00 24,508
2020-08-19 $96.30 $97.21 $96.11 $96.13 $94.43 17,361
2020-08-18 $96.57 $96.57 $95.61 $95.85 $94.16 23,280
2020-08-17 $96.39 $96.91 $95.88 $96.86 $95.15 25,267
2020-08-14 $95.40 $96.24 $95.12 $95.93 $94.24 13,817
2020-08-13 $95.64 $96.36 $95.64 $96.06 $94.36 7,947
2020-08-12 $96.70 $96.70 $95.26 $95.84 $94.15 27,382
2020-08-11 $97.23 $97.84 $95.67 $95.85 $94.16 36,134
2020-08-10 $95.32 $97.06 $95.32 $96.59 $94.89 85,773
2020-08-07 $92.59 $94.83 $92.59 $94.83 $93.15 15,299
2020-08-06 $93.32 $93.36 $92.70 $93.14 $91.50 11,214
2020-08-05 $92.34 $93.04 $92.11 $93.04 $91.40 22,224
2020-08-04 $90.56 $91.49 $90.43 $91.41 $89.80 15,713
2020-08-03 $89.08 $90.75 $89.05 $90.62 $89.02 21,333
2020-07-31 $90.28 $90.28 $87.63 $88.56 $87.00 28,256
2020-07-30 $88.38 $90.22 $88.38 $90.07 $88.48 14,869
2020-07-29 $89.02 $89.77 $88.74 $89.63 $88.05 7,243
2020-07-28 $88.58 $89.12 $88.11 $88.28 $86.72 26,261
2020-07-27 $88.75 $89.27 $88.12 $89.15 $87.58 35,076
2020-07-24 $89.02 $89.33 $88.00 $88.01 $86.46 12,296
2020-07-23 $89.60 $90.58 $89.08 $89.68 $88.09 10,972
2020-07-22 $89.57 $90.08 $89.32 $89.73 $88.15 7,734
2020-07-21 $89.45 $90.47 $89.36 $90.24 $88.65 13,828
2020-07-20 $88.82 $89.10 $88.11 $88.51 $86.95 29,330
2020-07-17 $88.23 $89.18 $88.00 $88.82 $87.25 15,280
2020-07-16 $87.75 $88.35 $87.37 $88.06 $86.51 21,740
2020-07-15 $87.06 $88.90 $86.99 $88.64 $87.08 22,761
2020-07-14 $83.72 $85.38 $83.52 $85.37 $83.86 25,267
2020-07-13 $86.26 $86.94 $83.76 $83.76 $82.28 36,648
2020-07-10 $84.46 $85.57 $83.50 $85.57 $84.06 28,212
2020-07-09 $86.38 $86.38 $83.29 $83.90 $82.42 35,500
2020-07-08 $85.59 $86.35 $84.87 $85.83 $84.32 32,051
2020-07-07 $86.54 $87.26 $85.40 $85.40 $83.89 34,755
2020-07-06 $88.42 $88.88 $86.94 $87.44 $85.90 43,671
2020-07-02 $87.86 $88.10 $86.52 $86.90 $85.37 20,660
2020-07-01 $87.48 $87.99 $85.94 $86.36 $84.84 19,967
2020-06-30 $86.10 $87.56 $85.77 $87.27 $85.73 43,674
2020-06-29 $84.89 $86.96 $84.25 $86.39 $84.87 15,505
2020-06-26 $85.51 $85.98 $83.46 $83.77 $82.29 150,380
2020-06-25 $84.37 $86.43 $84.15 $86.43 $84.91 24,626
2020-06-24 $86.41 $86.68 $83.63 $85.03 $83.53 39,108
2020-06-23 $87.55 $87.99 $86.95 $86.95 $85.42 34,831
2020-06-22 $85.75 $86.45 $84.60 $86.41 $84.89 22,504
2020-06-19 $87.32 $87.32 $85.10 $85.41 $83.90 28,419
2020-06-18 $84.64 $86.38 $84.35 $85.61 $84.10 20,392
2020-06-17 $87.13 $87.13 $85.14 $85.70 $84.19 22,162
2020-06-16 $88.35 $88.35 $85.40 $86.81 $85.28 34,053
2020-06-15 $80.25 $85.69 $80.25 $85.34 $83.83 31,852
2020-06-12 $83.42 $84.45 $80.85 $82.99 $81.31 35,569
2020-06-11 $84.18 $84.75 $80.72 $80.84 $79.21 71,034
2020-06-10 $90.26 $90.26 $87.75 $87.75 $85.98 35,427
2020-06-09 $90.79 $91.17 $88.98 $90.58 $88.75 49,818
2020-06-08 $90.45 $91.80 $89.96 $91.70 $89.85 90,458
2020-06-05 $89.10 $90.00 $88.64 $89.06 $87.26 30,393
2020-06-04 $85.04 $86.38 $84.96 $85.76 $84.03 30,859
2020-06-03 $85.02 $86.22 $84.93 $85.28 $83.56 42,676
2020-06-02 $83.52 $84.18 $82.75 $83.76 $82.07 30,568
2020-06-01 $82.59 $84.22 $82.47 $83.30 $81.62 17,869
2020-05-29 $82.86 $82.86 $80.89 $82.70 $81.03 30,125
2020-05-28 $85.64 $85.80 $82.89 $83.18 $81.50 23,312
2020-05-27 $84.08 $85.33 $81.30 $84.86 $83.15 42,160
2020-05-26 $83.01 $83.87 $82.51 $82.52 $80.85 25,533
2020-05-22 $80.63 $80.69 $79.51 $80.60 $78.97 16,140
2020-05-21 $80.02 $80.87 $79.35 $80.19 $78.57 26,001
2020-05-20 $78.76 $80.60 $78.67 $80.06 $78.44 24,036
2020-05-19 $78.90 $79.58 $77.57 $77.57 $76.00 29,626
2020-05-18 $78.09 $79.51 $77.81 $79.15 $77.55 39,449
2020-05-15 $72.69 $75.07 $72.69 $74.80 $73.29 29,232
2020-05-14 $72.13 $73.47 $70.01 $73.37 $71.89 51,034
2020-05-13 $75.99 $75.99 $72.18 $73.53 $72.05 98,510
2020-05-12 $79.30 $79.58 $76.12 $76.12 $74.58 94,283
2020-05-11 $77.65 $79.25 $77.04 $78.82 $77.23 43,475
2020-05-08 $76.97 $78.61 $76.86 $78.61 $77.02 58,477
2020-05-07 $75.61 $76.24 $75.52 $75.79 $74.26 20,376
2020-05-06 $75.85 $75.85 $74.56 $74.70 $73.19 34,193
2020-05-05 $76.32 $77.50 $75.09 $75.43 $73.91 38,950
2020-05-04 $74.19 $75.31 $72.92 $75.31 $73.79 49,916
2020-05-01 $75.99 $75.99 $72.91 $74.57 $73.06 86,818
2020-04-30 $79.70 $80.25 $77.25 $77.38 $75.82 44,568
2020-04-29 $79.13 $81.65 $78.00 $80.70 $79.07 78,545
2020-04-28 $77.48 $77.65 $75.64 $76.61 $75.06 109,811
2020-04-27 $73.44 $76.17 $73.44 $75.33 $73.81 37,716
2020-04-24 $72.12 $72.92 $71.00 $72.52 $71.06 43,400
2020-04-23 $71.04 $72.65 $70.85 $71.07 $69.64 37,463
2020-04-22 $71.49 $71.49 $70.24 $70.67 $69.24 41,070
2020-04-21 $69.00 $70.54 $68.75 $69.76 $68.35 62,406
2020-04-20 $69.70 $72.27 $69.70 $71.00 $69.57 64,634
2020-04-17 $70.53 $71.40 $68.68 $71.04 $69.61 53,017
2020-04-16 $68.83 $69.00 $66.60 $67.84 $66.47 66,400
2020-04-15 $69.14 $70.57 $67.74 $68.83 $67.44 236,650
2020-04-14 $71.52 $72.75 $70.61 $71.70 $70.25 73,086
2020-04-13 $71.30 $71.30 $69.35 $70.37 $68.95 107,683
2020-04-09 $69.32 $71.89 $69.32 $71.20 $69.76 124,444
2020-04-08 $65.72 $68.30 $65.55 $67.79 $66.42 106,687
2020-04-07 $67.52 $67.90 $64.53 $65.31 $63.99 100,277
2020-04-06 $63.24 $65.21 $63.22 $64.99 $63.68 57,503
2020-04-03 $62.44 $62.62 $59.85 $60.80 $59.57 66,247
2020-04-02 $61.95 $63.90 $61.23 $62.78 $61.51 50,551
2020-04-01 $64.30 $65.24 $62.00 $62.64 $61.38 73,563
2020-03-31 $66.46 $67.45 $65.39 $67.03 $65.68 60,742
2020-03-30 $65.71 $67.00 $64.71 $66.89 $65.54 67,149
2020-03-27 $65.76 $67.34 $65.08 $65.54 $64.22 79,771
2020-03-26 $64.87 $68.42 $64.87 $67.74 $66.37 97,306
2020-03-25 $63.55 $66.17 $62.31 $64.20 $62.90 256,782
2020-03-24 $61.81 $63.95 $61.38 $63.95 $62.39 96,398
2020-03-23 $58.89 $59.95 $57.14 $59.07 $57.63 212,828
2020-03-20 $61.83 $63.17 $59.03 $59.24 $57.80 135,248
2020-03-19 $56.03 $61.84 $55.02 $60.64 $59.17 216,972
2020-03-18 $60.67 $62.23 $55.94 $57.05 $55.66 177,124
2020-03-17 $60.80 $64.29 $59.30 $64.15 $62.59 404,072
2020-03-16 $61.87 $64.56 $59.80 $59.80 $58.35 216,852
2020-03-13 $69.28 $70.02 $65.13 $69.16 $67.48 243,553
2020-03-12 $69.30 $70.52 $65.64 $66.44 $64.82 284,318
2020-03-11 $77.07 $77.78 $73.47 $74.73 $72.91 99,742
2020-03-10 $79.55 $80.62 $76.50 $79.44 $77.51 111,031
2020-03-09 $79.20 $81.22 $77.80 $77.80 $75.91 129,691
2020-03-06 $86.02 $87.46 $84.65 $86.12 $84.03 57,184
2020-03-05 $89.52 $90.00 $87.30 $88.29 $86.14 97,906
2020-03-04 $90.26 $91.29 $89.20 $91.28 $89.06 74,554
2020-03-03 $90.75 $91.94 $88.16 $88.77 $86.61 40,299
2020-03-02 $88.65 $90.50 $87.91 $90.43 $88.23 121,934
2020-02-28 $86.71 $88.50 $86.66 $88.30 $86.15 73,074
2020-02-27 $90.24 $91.91 $88.78 $89.39 $87.22 77,766
2020-02-26 $93.35 $93.95 $91.81 $92.01 $89.77 43,018
2020-02-25 $96.63 $96.79 $92.70 $92.85 $90.59 34,556
2020-02-24 $96.20 $96.75 $95.65 $96.34 $94.00 15,786
2020-02-21 $99.75 $99.75 $98.72 $99.25 $96.84 27,421
2020-02-20 $99.17 $100.04 $98.85 $99.91 $97.48 24,984
2020-02-19 $98.92 $99.90 $98.82 $99.44 $97.02 14,622
2020-02-18 $98.34 $98.75 $98.01 $98.67 $96.27 16,541
2020-02-14 $98.84 $99.01 $98.33 $98.58 $96.18 21,056
2020-02-13 $98.88 $99.05 $98.32 $98.85 $96.45 12,174
2020-02-12 $98.81 $99.09 $98.64 $99.09 $96.68 16,107
2020-02-11 $98.07 $98.53 $98.04 $98.20 $95.81 9,577
2020-02-10 $96.80 $97.60 $96.79 $97.56 $95.19 22,398
2020-02-07 $97.68 $97.68 $96.71 $96.98 $94.62 9,914
2020-02-06 $98.70 $98.70 $98.07 $98.10 $95.71 22,044
2020-02-05 $97.65 $98.36 $97.25 $98.23 $95.84 22,523
2020-02-04 $97.07 $97.13 $96.01 $96.61 $94.26 52,466
2020-02-03 $95.49 $96.21 $95.48 $95.85 $93.52 62,027
2020-01-31 $96.31 $96.31 $94.50 $94.89 $92.58 39,681
2020-01-30 $96.73 $97.10 $95.77 $96.87 $94.51 32,951
2020-01-29 $98.25 $98.55 $97.22 $97.22 $94.86 28,673
2020-01-28 $98.14 $98.41 $97.88 $98.00 $95.62 19,477
2020-01-27 $97.16 $98.12 $97.00 $97.70 $95.32 18,436
2020-01-24 $100.40 $100.40 $98.15 $98.66 $96.26 18,714
2020-01-23 $99.59 $100.20 $98.66 $100.03 $97.60 32,344
2020-01-22 $100.45 $100.45 $99.66 $99.87 $97.44 54,984
2020-01-21 $100.60 $100.92 $99.89 $100.21 $97.77 66,848
2020-01-17 $101.43 $101.44 $100.64 $100.74 $98.29 27,623
2020-01-16 $100.05 $101.19 $100.05 $101.10 $98.64 30,881
2020-01-15 $98.90 $99.66 $98.90 $99.53 $97.11 41,125
2020-01-14 $98.52 $99.80 $98.30 $99.12 $96.71 27,002
2020-01-13 $98.61 $98.69 $97.99 $98.69 $96.29 35,950
2020-01-10 $98.74 $98.99 $98.14 $98.30 $95.91 37,214
2020-01-09 $99.26 $99.57 $98.73 $98.74 $96.34 26,515
2020-01-08 $98.66 $99.24 $98.62 $98.79 $96.39 51,796
2020-01-07 $98.81 $98.81 $98.25 $98.67 $96.27 16,244
2020-01-06 $97.97 $99.05 $97.65 $98.77 $96.37 76,061
2020-01-03 $98.15 $98.71 $98.10 $98.67 $96.27 21,215
2020-01-02 $100.37 $100.37 $98.28 $99.12 $96.71 105,110
2019-12-31 $98.93 $99.70 $98.93 $99.49 $97.07 18,803
2019-12-30 $99.57 $99.91 $98.62 $99.21 $96.80 24,936
2019-12-27 $100.67 $100.67 $99.28 $99.31 $96.89 41,089
2019-12-26 $100.38 $100.56 $100.25 $100.30 $97.86 22,287
2019-12-24 $99.76 $100.10 $99.57 $100.10 $97.67 83,262
2019-12-23 $99.23 $99.80 $98.71 $99.62 $97.20 33,895
2019-12-20 $99.00 $99.14 $98.63 $99.00 $96.59 38,448
2019-12-19 $98.35 $98.97 $98.35 $98.76 $96.36 30,027
2019-12-18 $98.17 $98.58 $98.00 $98.23 $95.84 38,173
2019-12-17 $97.72 $98.16 $97.27 $97.99 $95.61 168,013
2019-12-16 $97.65 $98.34 $97.42 $97.54 $95.17 55,551
2019-12-13 $97.45 $97.88 $96.45 $96.99 $94.29 17,880
2019-12-12 $96.40 $97.77 $96.26 $97.44 $94.72 29,805
2019-12-11 $96.25 $96.57 $95.87 $96.46 $93.77 31,822
2019-12-10 $95.89 $96.33 $95.60 $96.19 $93.51 29,967
2019-12-09 $95.79 $96.29 $95.79 $95.89 $93.22 41,440
2019-12-06 $94.73 $95.60 $94.26 $95.36 $92.70 18,950
2019-12-05 $94.40 $94.54 $93.84 $94.01 $91.39 21,117
2019-12-04 $94.00 $94.44 $93.97 $94.18 $91.56 115,506
2019-12-03 $93.02 $93.63 $92.20 $93.63 $91.02 83,591
2019-12-02 $94.82 $94.82 $93.57 $93.79 $91.18 75,705
2019-11-29 $94.52 $94.98 $94.24 $94.61 $91.97 69,015
2019-11-27 $94.33 $94.87 $94.33 $94.62 $91.98 52,846
2019-11-26 $94.10 $94.60 $93.96 $93.96 $91.34 25,715
2019-11-25 $92.28 $94.10 $92.28 $93.97 $91.35 106,240
2019-11-22 $91.99 $92.15 $91.52 $91.96 $89.40 39,648
2019-11-21 $92.15 $92.15 $91.32 $91.78 $89.22 51,334
2019-11-20 $91.96 $92.79 $91.96 $92.21 $89.64 25,611
2019-11-19 $92.05 $92.58 $91.65 $92.20 $89.63 18,024
2019-11-18 $91.95 $91.99 $91.43 $91.81 $89.25 19,565
2019-11-15 $92.27 $92.27 $91.77 $92.03 $89.47 29,335
2019-11-14 $91.59 $92.29 $91.59 $91.79 $89.23 32,625
2019-11-13 $91.79 $92.11 $91.41 $91.90 $89.34 34,286
2019-11-12 $92.22 $92.99 $92.22 $92.35 $89.78 22,813
2019-11-11 $91.84 $92.28 $91.80 $92.11 $89.54 19,622
2019-11-08 $91.98 $92.56 $91.98 $92.35 $89.78 57,210
2019-11-07 $92.67 $92.96 $92.02 $92.22 $89.65 12,385
2019-11-06 $92.80 $92.90 $92.04 $92.09 $89.52 27,729
2019-11-05 $92.94 $93.16 $92.74 $92.87 $90.28 30,933
2019-11-04 $92.70 $93.07 $92.36 $92.74 $90.16 104,406
2019-11-01 $90.17 $91.99 $90.17 $91.96 $89.40 106,551
2019-10-31 $90.54 $90.54 $89.71 $90.45 $87.93 40,747
2019-10-30 $90.97 $90.97 $90.14 $90.70 $88.17 18,097
2019-10-29 $90.61 $91.31 $90.61 $91.16 $88.62 22,237
2019-10-28 $90.35 $91.14 $90.35 $90.82 $88.29 26,611
2019-10-25 $89.28 $90.40 $89.28 $90.04 $87.53 16,860
2019-10-24 $90.19 $90.19 $89.19 $89.40 $86.91 10,954
2019-10-23 $89.41 $90.02 $89.41 $89.77 $87.27 8,360
2019-10-22 $89.75 $89.94 $89.23 $89.50 $87.01 16,376
2019-10-21 $88.95 $89.85 $88.95 $89.52 $87.03 18,483
2019-10-18 $88.50 $88.94 $87.77 $88.32 $85.86 15,490
2019-10-17 $88.29 $88.87 $88.28 $88.73 $86.26 20,531
2019-10-16 $87.44 $88.09 $87.44 $87.75 $85.30 17,996
2019-10-15 $86.64 $88.03 $86.44 $87.68 $85.24 28,845
2019-10-14 $86.50 $86.65 $86.17 $86.47 $84.06 16,070
2019-10-11 $86.64 $87.76 $86.64 $86.82 $84.40 20,117
2019-10-10 $85.52 $86.06 $85.28 $85.51 $83.13 18,051
2019-10-09 $85.85 $85.85 $85.11 $85.32 $82.94 67,683
2019-10-08 $85.75 $85.95 $85.02 $85.36 $82.98 32,407
2019-10-07 $86.13 $87.07 $86.13 $86.62 $84.21 15,503
2019-10-04 $85.36 $86.58 $85.34 $86.58 $84.17 18,541
2019-10-03 $85.38 $85.93 $84.65 $85.86 $83.47 26,331
2019-10-02 $85.59 $85.81 $85.01 $85.81 $83.42 45,820
2019-10-01 $88.21 $89.23 $86.16 $86.23 $83.83 27,788
2019-09-30 $88.52 $88.58 $87.80 $88.15 $85.69 13,222
2019-09-27 $89.07 $89.38 $88.09 $88.38 $85.92 17,487
2019-09-26 $90.11 $90.11 $88.81 $88.81 $86.34 55,957
2019-09-25 $89.30 $90.46 $89.12 $90.20 $87.69 30,875
2019-09-24 $91.14 $91.14 $89.30 $89.39 $86.90 13,173
2019-09-23 $91.27 $91.57 $91.00 $91.41 $88.52 18,090
2019-09-20 $91.45 $92.00 $90.96 $91.58 $88.69 16,940
2019-09-19 $92.19 $92.85 $91.46 $91.46 $88.57 77,567
2019-09-18 $92.49 $92.71 $91.47 $91.99 $89.08 105,692
2019-09-17 $92.85 $92.91 $92.21 $92.72 $89.79 92,524
2019-09-16 $92.99 $93.59 $92.79 $93.13 $90.19 45,160
2019-09-13 $93.05 $93.44 $92.69 $93.04 $90.10 19,262
2019-09-12 $93.24 $93.24 $91.83 $92.57 $89.64 21,078
2019-09-11 $90.86 $92.86 $90.86 $92.62 $89.69 28,724
2019-09-10 $88.52 $90.54 $88.34 $90.34 $87.49 31,112
2019-09-09 $87.43 $88.76 $87.33 $88.50 $85.70 27,094
2019-09-06 $87.45 $87.84 $87.10 $87.13 $84.38 27,187
2019-09-05 $86.49 $88.04 $86.41 $87.40 $84.64 63,673
2019-09-04 $85.98 $86.21 $85.41 $85.61 $82.90 18,145
2019-09-03 $85.75 $86.25 $85.06 $85.25 $82.56 53,925
2019-08-30 $86.87 $87.08 $85.95 $86.40 $83.67 37,902
2019-08-29 $85.90 $86.80 $85.90 $86.66 $83.92 12,321
2019-08-28 $84.20 $85.88 $84.20 $85.31 $82.61 16,564
2019-08-27 $86.20 $86.20 $84.19 $84.33 $81.67 19,395
2019-08-26 $85.34 $85.83 $85.10 $85.83 $83.12 19,971
2019-08-23 $86.92 $87.44 $84.50 $84.72 $82.04 18,653
2019-08-22 $88.09 $88.09 $87.24 $87.48 $84.72 19,475
2019-08-21 $87.97 $88.05 $87.64 $87.89 $85.11 12,753
2019-08-20 $87.66 $87.72 $87.11 $87.29 $84.53 17,298
2019-08-19 $87.74 $88.05 $87.61 $87.62 $84.85 22,438
2019-08-16 $85.41 $86.92 $85.41 $86.84 $84.10 24,077
2019-08-15 $85.90 $85.90 $84.58 $84.93 $82.25 42,466
2019-08-14 $86.53 $87.06 $85.35 $85.65 $82.94 29,368
2019-08-13 $87.72 $88.41 $87.49 $87.89 $85.11 16,673
2019-08-12 $87.13 $87.51 $86.49 $86.96 $84.21 12,230
2019-08-09 $88.39 $88.39 $87.46 $87.75 $84.98 15,077
2019-08-08 $87.48 $89.00 $87.47 $88.91 $86.10 48,997
2019-08-07 $86.16 $87.39 $86.16 $87.21 $84.45 113,881
2019-08-06 $87.46 $87.65 $86.12 $87.11 $84.36 80,238
2019-08-05 $88.19 $88.19 $85.88 $86.63 $83.89 33,691
2019-08-02 $90.53 $90.53 $88.89 $89.72 $86.88 30,558
2019-08-01 $92.48 $93.02 $90.66 $90.84 $87.97 68,924
2019-07-31 $93.12 $94.04 $92.24 $92.24 $89.33 15,339
2019-07-30 $91.51 $93.19 $91.50 $93.19 $90.25 16,018
2019-07-29 $92.72 $92.73 $91.82 $92.04 $89.13 17,283
2019-07-26 $91.59 $92.80 $91.41 $92.64 $89.71 19,789
2019-07-25 $92.76 $92.76 $91.25 $91.25 $88.37 49,414
2019-07-24 $91.11 $92.89 $91.11 $92.81 $89.88 27,742
2019-07-23 $91.22 $91.24 $90.87 $91.12 $88.24 26,694
2019-07-22 $91.46 $91.95 $90.88 $91.06 $88.18 75,024
2019-07-19 $91.70 $92.03 $91.15 $91.15 $88.27 34,244
2019-07-18 $91.91 $92.09 $91.56 $91.73 $88.83 30,935
2019-07-17 $92.50 $92.50 $91.97 $92.02 $89.11 9,646
2019-07-16 $92.67 $93.26 $92.48 $92.61 $89.68 17,368
2019-07-15 $93.26 $93.33 $92.44 $92.58 $89.65 22,323
2019-07-12 $92.48 $93.59 $92.48 $93.28 $90.33 33,364
2019-07-11 $93.12 $93.49 $92.46 $92.50 $89.58 34,352
2019-07-10 $93.52 $93.65 $92.66 $93.09 $90.15 12,646
2019-07-09 $92.54 $93.13 $92.54 $93.01 $90.07 18,448
2019-07-08 $93.54 $93.58 $92.75 $92.88 $89.95 19,878
2019-07-05 $92.97 $93.68 $92.90 $93.65 $90.69 25,998
2019-07-03 $93.14 $93.41 $92.91 $93.35 $90.40 9,753
2019-07-02 $93.72 $93.72 $92.26 $92.66 $89.73 22,124
2019-07-01 $94.38 $94.54 $93.38 $93.69 $90.73 101,825
2019-06-28 $91.97 $93.56 $91.97 $93.19 $90.25 124,710
2019-06-27 $89.93 $91.80 $89.93 $91.80 $88.90 55,819
2019-06-26 $90.62 $90.90 $89.90 $89.90 $87.06 72,934
2019-06-25 $90.71 $90.88 $90.14 $90.30 $87.45 36,102
2019-06-24 $91.86 $91.86 $90.42 $90.50 $87.64 140,465
2019-06-21 $92.00 $92.00 $91.20 $91.63 $88.73 131,325
2019-06-20 $93.00 $93.00 $91.94 $92.10 $89.19 116,824
2019-06-19 $91.75 $92.15 $91.50 $92.08 $89.17 15,991
2019-06-18 $91.41 $92.32 $91.02 $91.70 $88.80 76,920
2019-06-17 $90.44 $91.19 $90.44 $90.89 $88.02 36,866
2019-06-14 $91.09 $91.09 $90.45 $90.53 $87.44 22,689
2019-06-13 $90.53 $91.19 $90.33 $91.19 $88.08 11,801
2019-06-12 $89.83 $90.39 $89.72 $90.19 $87.11 33,008
2019-06-11 $91.08 $91.15 $89.63 $89.99 $86.92 37,397
2019-06-10 $90.45 $91.26 $90.45 $90.48 $87.39 31,311
2019-06-07 $89.55 $90.37 $89.40 $90.13 $87.05 75,094
2019-06-06 $89.85 $90.00 $88.61 $89.24 $86.19 21,159
2019-06-05 $90.64 $90.74 $89.62 $89.76 $86.70 26,134
2019-06-04 $89.41 $90.45 $89.17 $90.35 $87.27 22,272
2019-06-03 $88.41 $88.87 $87.84 $88.50 $85.48 120,417
2019-05-31 $88.64 $88.74 $88.01 $88.17 $85.16 32,077
2019-05-30 $90.17 $90.58 $89.19 $89.58 $86.52 31,931
2019-05-29 $90.30 $90.44 $89.43 $90.02 $86.95 33,458
2019-05-28 $91.53 $91.80 $90.78 $90.78 $87.68 16,101
2019-05-24 $91.25 $91.49 $90.88 $91.33 $88.21 28,203
2019-05-23 $91.61 $91.61 $90.20 $90.78 $87.68 120,414
2019-05-22 $92.83 $93.27 $92.22 $92.48 $89.32 31,622
2019-05-21 $92.76 $93.36 $92.65 $93.12 $89.94 19,800
2019-05-20 $92.18 $92.69 $91.96 $92.37 $89.22 66,208
2019-05-17 $93.34 $94.04 $92.59 $92.75 $89.58 41,892
2019-05-16 $93.90 $94.57 $93.73 $94.00 $90.79 31,167
2019-05-15 $92.55 $93.71 $92.55 $93.61 $90.41 45,176
2019-05-14 $92.25 $93.41 $91.98 $93.21 $90.03 44,335
2019-05-13 $92.95 $93.54 $91.75 $91.98 $88.84 118,033
2019-05-10 $94.03 $94.77 $93.18 $94.58 $91.35 113,596
2019-05-09 $93.85 $94.80 $93.08 $94.41 $91.19 70,467
2019-05-08 $94.83 $95.31 $94.51 $94.52 $91.29 50,876
2019-05-07 $95.99 $96.50 $94.39 $95.05 $91.80 46,328
2019-05-06 $94.73 $97.05 $94.73 $96.98 $93.67 51,246
2019-05-03 $94.81 $96.35 $94.81 $96.35 $93.06 19,257
2019-05-02 $93.90 $94.58 $93.42 $94.29 $91.07 16,337
2019-05-01 $95.00 $95.05 $94.11 $94.22 $91.00 44,237
2019-04-30 $95.71 $95.71 $94.27 $94.65 $91.42 29,024
2019-04-29 $95.14 $95.90 $95.03 $95.58 $92.32 21,589
2019-04-26 $93.91 $95.02 $93.91 $94.95 $91.70 28,077
2019-04-25 $94.34 $94.34 $93.38 $93.90 $90.69 42,315
2019-04-24 $94.60 $94.91 $94.01 $94.53 $91.30 23,804
2019-04-23 $93.10 $94.73 $93.10 $94.49 $91.26 38,965
2019-04-22 $93.06 $93.23 $92.55 $92.95 $89.78 42,792
2019-04-18 $93.61 $93.61 $92.66 $93.03 $89.85 20,621
2019-04-17 $95.12 $95.12 $93.05 $93.43 $90.24 40,358
2019-04-16 $94.71 $94.89 $94.46 $94.72 $91.49 14,342
2019-04-15 $95.05 $95.05 $94.00 $94.38 $91.16 16,844
2019-04-12 $95.71 $95.71 $94.80 $94.92 $91.68 30,533
2019-04-11 $95.45 $95.45 $94.87 $95.03 $91.79 23,369
2019-04-10 $94.32 $95.34 $94.32 $95.27 $92.02 9,906
2019-04-09 $94.95 $95.05 $94.00 $94.07 $90.86 16,918
2019-04-08 $95.27 $95.52 $94.88 $95.25 $92.00 24,213
2019-04-05 $94.57 $95.46 $94.57 $95.46 $92.20 21,626
2019-04-04 $94.13 $94.34 $93.71 $94.34 $91.12 49,072
2019-04-03 $94.10 $94.40 $93.61 $93.94 $90.73 70,029
2019-04-02 $93.60 $93.71 $92.89 $93.36 $90.17 37,771
2019-04-01 $93.62 $93.77 $93.00 $93.50 $90.31 73,881
2019-03-29 $93.25 $93.25 $92.18 $92.76 $89.59 19,224
2019-03-28 $92.24 $92.80 $91.74 $92.59 $89.43 20,315
2019-03-27 $92.66 $92.81 $91.01 $91.99 $88.85 261,148
2019-03-26 $92.74 $93.28 $92.12 $92.65 $89.49 63,321
2019-03-25 $91.32 $92.42 $90.45 $91.97 $88.83 129,969
2019-03-22 $94.40 $94.48 $91.48 $91.50 $88.38 148,796
2019-03-21 $93.98 $95.51 $93.98 $95.00 $91.76 41,451
2019-03-20 $94.65 $95.45 $93.75 $94.25 $91.03 76,049
2019-03-19 $95.91 $95.91 $94.73 $94.98 $91.50 123,749
2019-03-18 $94.91 $95.67 $94.66 $95.39 $91.90 24,244
2019-03-15 $94.48 $95.17 $94.45 $94.57 $91.11 32,924
2019-03-14 $94.72 $94.87 $94.19 $94.45 $90.99 28,169
2019-03-13 $94.80 $95.19 $94.53 $94.64 $91.18 52,833
2019-03-12 $94.32 $94.88 $94.21 $94.34 $90.89 38,832
2019-03-11 $92.82 $94.22 $92.79 $94.21 $90.76 75,788
2019-03-08 $91.97 $92.69 $91.97 $92.65 $89.26 122,981
2019-03-07 $93.30 $93.53 $92.63 $92.65 $89.26 45,003
2019-03-06 $95.70 $95.70 $93.06 $93.30 $89.89 133,135
2019-03-05 $96.06 $96.06 $95.54 $95.67 $92.17 64,100
2019-03-04 $97.20 $97.27 $95.27 $95.92 $92.41 344,877
2019-03-01 $96.97 $97.09 $96.28 $96.85 $93.31 81,010
2019-02-28 $96.42 $96.43 $95.88 $96.05 $92.53 22,661
2019-02-27 $96.17 $96.89 $95.95 $96.73 $93.19 71,641
2019-02-26 $96.85 $97.09 $96.35 $96.36 $92.83 31,815
2019-02-25 $97.68 $97.97 $97.13 $97.19 $93.63 175,810
2019-02-22 $96.49 $97.00 $96.47 $97.00 $93.45 15,055
2019-02-21 $96.32 $96.32 $95.67 $95.98 $92.47 83,194
2019-02-20 $96.01 $96.62 $96.01 $96.44 $92.91 19,862
2019-02-19 $95.25 $96.15 $95.25 $96.00 $92.49 69,233
2019-02-15 $94.25 $95.58 $94.13 $95.56 $92.06 16,962
2019-02-14 $93.31 $94.15 $93.31 $93.87 $90.43 21,150
2019-02-13 $92.93 $93.86 $92.93 $93.69 $90.26 14,215
2019-02-12 $92.75 $93.38 $92.65 $93.19 $89.78 80,143
2019-02-11 $91.81 $92.28 $91.32 $92.28 $88.90 26,116
2019-02-08 $91.28 $91.50 $90.61 $91.50 $88.15 390,370
2019-02-07 $91.81 $91.99 $90.74 $91.26 $87.92 27,373
2019-02-06 $92.01 $92.69 $91.94 $92.14 $88.77 20,793
2019-02-05 $92.14 $92.64 $91.81 $92.34 $88.96 27,715
2019-02-04 $91.19 $92.19 $91.10 $92.11 $88.74 28,187
2019-02-01 $91.11 $91.33 $90.70 $91.16 $87.82 22,195
2019-01-31 $90.17 $91.14 $90.17 $90.92 $87.59 35,797
2019-01-30 $89.69 $90.51 $89.21 $90.35 $87.04 22,085
2019-01-29 $89.53 $89.61 $89.11 $89.25 $85.98 20,752
2019-01-28 $89.55 $89.94 $89.07 $89.46 $86.19 23,172
2019-01-25 $89.82 $90.46 $89.68 $90.38 $87.07 39,001
2019-01-24 $88.67 $89.28 $88.67 $89.12 $85.86 83,891
2019-01-23 $89.33 $89.60 $88.20 $88.54 $85.30 28,208
2019-01-22 $90.13 $90.17 $88.46 $89.05 $85.79 86,548
2019-01-18 $90.54 $90.90 $90.03 $90.58 $87.27 51,844
2019-01-17 $89.16 $90.25 $89.16 $90.16 $86.86 57,599
2019-01-16 $88.97 $89.89 $88.86 $89.43 $86.16 128,970
2019-01-15 $88.14 $88.88 $87.84 $88.77 $85.52 40,933
2019-01-14 $88.42 $88.74 $87.83 $87.84 $84.63 171,716
2019-01-11 $88.60 $89.07 $88.43 $88.73 $85.48 98,582
2019-01-10 $88.36 $89.27 $87.84 $89.00 $85.74 22,406
2019-01-09 $88.73 $89.18 $88.31 $88.89 $85.64 54,365
2019-01-08 $88.01 $88.30 $87.14 $88.26 $85.03 35,133
2019-01-07 $85.62 $87.50 $85.62 $87.05 $83.86 77,341
2019-01-04 $83.61 $85.61 $83.09 $85.60 $82.47 27,714
2019-01-03 $83.50 $83.86 $82.26 $82.53 $79.51 110,327
2019-01-02 $81.46 $83.85 $81.36 $83.85 $80.78 102,745
2018-12-31 $82.18 $82.58 $81.11 $82.45 $79.43 126,741
2018-12-28 $80.78 $82.98 $80.69 $81.75 $78.76 244,246
2018-12-27 $79.78 $80.73 $78.39 $80.73 $77.78 222,273
2018-12-26 $78.09 $80.86 $77.64 $80.86 $77.90 238,181
2018-12-24 $78.10 $78.80 $77.75 $77.77 $74.92 79,146
2018-12-21 $80.96 $81.13 $78.52 $78.73 $75.85 96,475
2018-12-20 $82.18 $82.48 $80.00 $80.71 $77.76 205,857
2018-12-19 $83.87 $85.43 $82.06 $82.52 $79.50 102,545
2018-12-18 $85.16 $85.44 $83.60 $84.22 $81.14 153,300
2018-12-17 $86.22 $86.90 $84.23 $84.70 $81.60 191,691
2018-12-14 $87.42 $88.10 $86.57 $86.69 $83.32 39,119
2018-12-13 $89.71 $90.00 $88.00 $88.12 $84.69 36,755
2018-12-12 $89.60 $90.58 $89.52 $89.52 $86.04 39,715
2018-12-11 $90.03 $90.19 $88.11 $88.74 $85.29 60,381
2018-12-10 $89.34 $89.68 $87.93 $88.95 $85.49 89,385
2018-12-07 $90.43 $91.51 $89.10 $89.65 $86.17 142,793
2018-12-06 $89.71 $90.91 $89.28 $90.78 $87.25 107,369
2018-12-04 $94.69 $94.75 $90.76 $91.04 $87.50 37,469
2018-12-03 $95.42 $95.42 $93.85 $94.75 $91.07 39,866
2018-11-30 $93.46 $94.45 $93.46 $94.18 $90.52 36,465
2018-11-29 $93.77 $94.45 $93.19 $93.70 $90.06 34,963
2018-11-28 $92.15 $94.19 $91.30 $94.19 $90.53 39,955
2018-11-27 $92.18 $92.60 $91.79 $91.83 $88.26 25,071
2018-11-26 $92.48 $93.24 $91.98 $92.68 $89.08 20,102
2018-11-23 $91.29 $92.69 $91.29 $92.15 $88.57 34,754
2018-11-21 $91.08 $92.51 $90.81 $91.89 $88.32 70,927
2018-11-20 $91.06 $92.03 $90.31 $90.62 $87.10 117,112
2018-11-19 $93.59 $93.59 $91.82 $92.17 $88.59 118,120
2018-11-16 $93.13 $94.14 $92.84 $93.78 $90.13 27,574
2018-11-15 $91.97 $93.85 $91.97 $93.59 $89.95 22,811
2018-11-14 $94.22 $94.60 $91.86 $92.35 $88.76 25,643
2018-11-13 $94.35 $95.10 $93.34 $93.52 $89.88 47,612
2018-11-12 $95.70 $95.73 $93.86 $93.96 $90.31 42,511
2018-11-09 $97.24 $97.24 $95.28 $95.86 $92.13 32,483
2018-11-08 $97.59 $98.29 $97.42 $97.79 $93.99 25,349
2018-11-07 $96.81 $97.90 $96.59 $97.90 $94.09 28,434
2018-11-06 $96.12 $96.65 $95.74 $96.41 $92.66 31,961
2018-11-05 $96.57 $96.83 $95.57 $96.07 $92.34 49,884
2018-11-02 $96.70 $96.84 $95.80 $96.63 $92.87 143,920
2018-11-01 $94.90 $96.44 $94.55 $96.16 $92.42 84,802
2018-10-31 $94.95 $95.20 $94.23 $94.51 $90.84 37,197
2018-10-30 $92.51 $94.17 $92.51 $93.98 $90.33 91,302
2018-10-29 $94.08 $94.44 $91.50 $92.24 $88.65 107,250
2018-10-26 $92.54 $93.81 $91.25 $92.88 $89.27 67,704
2018-10-25 $92.38 $93.97 $92.38 $93.63 $89.99 56,402
2018-10-24 $95.17 $95.60 $91.76 $91.76 $88.19 85,873
2018-10-23 $94.60 $95.98 $93.57 $95.19 $91.49 83,065
2018-10-22 $96.65 $97.04 $95.46 $95.94 $92.21 56,128
2018-10-19 $98.12 $98.83 $96.40 $96.55 $92.80 30,849
2018-10-18 $99.34 $99.40 $97.55 $97.88 $94.08 45,416
2018-10-17 $99.58 $99.85 $98.63 $99.54 $95.67 147,811
2018-10-16 $97.87 $99.89 $97.32 $99.88 $96.00 40,484
2018-10-15 $96.91 $97.79 $96.28 $97.23 $93.45 64,498
2018-10-12 $98.26 $98.40 $96.17 $97.02 $93.25 126,704
2018-10-11 $97.90 $98.87 $96.77 $96.77 $93.01 32,361
2018-10-10 $100.96 $100.98 $98.27 $98.27 $94.45 57,303
2018-10-09 $101.13 $102.18 $101.13 $101.24 $97.30 26,759
2018-10-08 $101.38 $101.75 $100.53 $101.54 $97.59 44,467
2018-10-05 $102.92 $103.24 $100.82 $101.77 $97.81 116,391
2018-10-04 $104.16 $104.16 $102.56 $102.61 $98.62 29,537
2018-10-03 $103.61 $104.73 $103.30 $104.23 $100.18 48,683
2018-10-02 $104.26 $104.62 $102.87 $103.22 $99.21 171,458
2018-10-01 $105.85 $106.50 $104.15 $104.35 $100.29 158,470
2018-09-28 $105.45 $106.31 $105.45 $106.31 $102.18 23,807
2018-09-27 $105.88 $106.20 $105.52 $105.71 $101.60 27,865
2018-09-26 $107.01 $107.01 $106.10 $106.16 $102.03 46,745
2018-09-25 $107.22 $107.50 $107.06 $107.12 $102.75 12,341
2018-09-24 $107.00 $107.35 $106.31 $106.68 $102.32 19,789
2018-09-21 $107.74 $107.82 $106.78 $107.13 $102.76 58,894
2018-09-20 $106.86 $107.54 $106.65 $107.41 $103.02 16,618
2018-09-19 $106.74 $107.10 $106.11 $106.17 $101.84 56,010
2018-09-18 $106.48 $107.07 $106.45 $106.50 $102.15 22,800
2018-09-17 $107.08 $107.28 $106.05 $106.21 $101.87 25,123
2018-09-14 $107.01 $107.72 $106.98 $107.01 $102.64 10,736
2018-09-13 $107.27 $107.70 $106.90 $106.90 $102.54 11,887
2018-09-12 $107.35 $107.35 $106.49 $106.86 $102.50 23,737
2018-09-11 $107.44 $107.95 $107.30 $107.60 $103.20 22,331
2018-09-10 $108.30 $108.40 $107.61 $107.62 $103.23 65,817
2018-09-07 $107.72 $108.31 $107.62 $107.78 $103.38 16,834
2018-09-06 $109.11 $109.25 $107.96 $108.13 $103.72 17,455
2018-09-05 $109.64 $109.64 $108.24 $108.90 $104.45 32,313
2018-09-04 $109.91 $110.00 $108.79 $109.55 $105.08 64,845
2018-08-31 $108.97 $110.15 $108.97 $109.91 $105.42 22,354
2018-08-30 $109.05 $109.79 $108.83 $109.11 $104.66 16,528
2018-08-29 $108.75 $109.32 $108.75 $109.04 $104.59 28,218
2018-08-28 $108.86 $109.25 $108.56 $108.63 $104.20 22,010
2018-08-27 $109.28 $109.61 $108.66 $108.87 $104.43 53,632
2018-08-24 $108.58 $108.87 $108.39 $108.79 $104.35 29,620
2018-08-23 $108.32 $108.63 $107.86 $108.14 $103.73 15,971
2018-08-22 $107.64 $108.50 $107.64 $108.29 $103.87 17,998
2018-08-21 $106.55 $108.24 $106.55 $107.97 $103.56 42,952
2018-08-20 $106.41 $106.80 $105.83 $106.67 $102.32 23,549
2018-08-17 $105.70 $106.44 $105.61 $106.27 $101.93 39,496
2018-08-16 $105.34 $105.99 $104.98 $105.78 $101.46 29,012
2018-08-15 $106.24 $106.43 $104.63 $105.02 $100.73 36,000
2018-08-14 $106.04 $106.86 $106.04 $106.45 $102.10 23,284
2018-08-13 $106.45 $106.71 $105.27 $105.78 $101.46 36,919
2018-08-10 $106.08 $107.00 $106.07 $106.27 $101.93 42,336
2018-08-09 $106.23 $106.77 $105.83 $106.42 $102.08 32,291
2018-08-08 $105.80 $106.66 $105.41 $106.16 $101.83 64,636
2018-08-07 $106.09 $106.46 $105.77 $105.93 $101.61 38,389
2018-08-06 $105.34 $105.88 $105.13 $105.69 $101.38 32,770
2018-08-03 $105.13 $106.50 $104.99 $105.52 $101.21 268,130
2018-08-02 $105.13 $106.14 $105.07 $106.12 $101.79 34,802
2018-08-01 $105.25 $105.66 $104.54 $105.49 $101.18 61,196
2018-07-31 $104.53 $105.77 $104.36 $105.37 $101.07 46,119
2018-07-30 $105.10 $105.50 $104.28 $104.28 $100.02 47,884
2018-07-27 $107.64 $107.65 $104.84 $105.10 $100.81 34,840
2018-07-26 $106.77 $107.91 $106.77 $107.31 $102.93 25,855
2018-07-25 $106.79 $106.96 $106.37 $106.74 $102.38 43,542
2018-07-24 $108.36 $108.66 $106.58 $106.91 $102.55 31,717
2018-07-23 $107.69 $108.15 $107.34 $107.93 $103.52 30,101
2018-07-20 $108.22 $108.31 $107.68 $107.68 $103.28 30,119
2018-07-19 $107.13 $108.21 $107.13 $108.20 $103.78 28,017
2018-07-18 $107.25 $107.43 $106.63 $107.43 $103.04 56,213
2018-07-17 $106.92 $107.92 $106.92 $107.34 $102.96 50,295
2018-07-16 $107.61 $107.85 $106.50 $107.06 $102.69 132,984
2018-07-13 $108.15 $108.37 $107.57 $107.57 $103.18 33,350
2018-07-12 $108.21 $108.23 $107.29 $108.04 $103.63 59,628
2018-07-11 $108.20 $108.64 $107.58 $107.58 $103.19 54,378
2018-07-10 $109.53 $109.96 $108.07 $108.69 $104.25 105,564
2018-07-09 $109.26 $109.51 $108.84 $109.49 $105.02 60,929
2018-07-06 $108.40 $109.08 $108.28 $108.87 $104.43 118,545
2018-07-05 $107.58 $108.38 $106.96 $108.36 $103.94 91,637
2018-07-03 $106.81 $107.60 $106.74 $106.90 $102.54 25,323
2018-07-02 $105.15 $106.97 $105.04 $106.75 $102.17 158,342
2018-06-29 $106.32 $106.62 $105.61 $105.62 $101.09 33,248
2018-06-28 $105.65 $106.21 $105.11 $105.99 $101.45 49,498
2018-06-27 $108.00 $108.05 $105.71 $105.80 $101.27 47,680
2018-06-26 $107.07 $108.42 $106.71 $107.73 $103.11 30,704
2018-06-25 $108.08 $108.08 $106.41 $107.04 $102.45 41,641
2018-06-22 $108.81 $108.81 $107.56 $108.50 $103.85 32,289
2018-06-21 $109.64 $109.92 $107.80 $108.16 $103.52 51,754
2018-06-20 $109.00 $109.61 $108.88 $109.42 $104.73 32,423
2018-06-19 $107.77 $108.49 $107.22 $108.37 $103.73 29,267
2018-06-18 $107.05 $108.43 $107.05 $108.37 $103.73 39,380
2018-06-15 $106.80 $107.63 $106.69 $107.60 $102.99 28,016
2018-06-14 $107.64 $107.64 $106.53 $107.40 $102.80 26,203
2018-06-13 $107.34 $107.43 $106.67 $106.90 $102.32 38,069
2018-06-12 $106.65 $107.48 $106.65 $107.04 $102.45 25,498
2018-06-11 $106.78 $107.06 $106.49 $106.91 $102.33 136,918
2018-06-08 $106.60 $107.00 $106.43 $106.75 $102.17 34,204
2018-06-07 $107.11 $107.28 $106.23 $106.56 $101.99 24,830
2018-06-06 $106.51 $107.37 $106.51 $107.33 $102.73 52,115
2018-06-05 $105.63 $106.69 $105.27 $106.58 $102.01 56,347
2018-06-04 $105.64 $105.79 $104.86 $105.75 $101.22 101,040
2018-06-01 $105.09 $105.66 $104.80 $105.16 $100.65 50,425
2018-05-31 $104.97 $105.52 $104.23 $104.48 $100.00 96,165
2018-05-30 $103.99 $105.17 $103.99 $104.97 $100.47 44,172
2018-05-29 $103.09 $103.83 $102.52 $103.60 $99.16 23,870
2018-05-25 $103.77 $103.85 $103.40 $103.63 $99.19 20,788
2018-05-24 $103.55 $104.19 $103.12 $103.90 $99.45 24,870
2018-05-23 $103.08 $103.91 $102.97 $103.79 $99.34 23,543
2018-05-22 $103.99 $104.13 $103.31 $103.34 $98.91 34,613
2018-05-21 $103.98 $104.35 $103.66 $103.93 $99.48 49,567
2018-05-18 $103.49 $103.86 $103.49 $103.63 $99.19 20,059
2018-05-17 $102.50 $103.61 $102.50 $103.27 $98.84 36,333
2018-05-16 $101.44 $102.83 $101.44 $102.46 $98.07 37,639
2018-05-15 $100.73 $101.63 $100.57 $101.35 $97.01 36,756
2018-05-14 $101.64 $101.99 $101.08 $101.09 $96.76 31,766
2018-05-11 $100.95 $101.60 $100.84 $101.41 $97.06 30,065
2018-05-10 $101.01 $101.56 $100.93 $101.07 $96.74 19,538
2018-05-09 $100.28 $101.07 $100.11 $100.98 $96.65 77,090
2018-05-08 $99.60 $100.33 $99.38 $100.20 $95.91 61,829
2018-05-07 $99.55 $100.54 $99.55 $100.03 $95.74 39,500
2018-05-04 $97.79 $99.79 $97.79 $99.41 $95.15 18,988
2018-05-03 $98.41 $98.77 $97.23 $98.13 $93.92 24,885
2018-05-02 $98.08 $99.44 $97.91 $98.81 $94.58 61,573
2018-05-01 $97.23 $98.04 $96.10 $97.91 $93.71 73,669
2018-04-30 $98.49 $98.78 $97.35 $97.35 $93.18 60,973
2018-04-27 $98.48 $98.51 $97.87 $98.23 $94.02 17,620
2018-04-26 $98.43 $98.98 $98.05 $98.68 $94.45 63,718
2018-04-25 $97.80 $98.47 $97.72 $98.11 $93.91 30,648
2018-04-24 $98.99 $99.13 $97.34 $98.16 $93.95 42,831
2018-04-23 $98.68 $99.21 $98.28 $98.66 $94.43 30,042
2018-04-20 $99.08 $99.52 $98.71 $99.01 $94.77 52,414
2018-04-19 $100.24 $100.24 $99.12 $99.36 $95.10 38,706
2018-04-18 $99.86 $100.75 $99.82 $100.19 $95.90 57,220
2018-04-17 $98.94 $99.98 $98.91 $99.83 $95.55 51,380
2018-04-16 $98.30 $98.79 $97.74 $98.41 $94.19 19,598
2018-04-13 $98.66 $98.66 $97.39 $97.52 $93.34 42,414
2018-04-12 $97.86 $98.61 $97.74 $98.29 $94.08 27,166
2018-04-11 $96.62 $97.78 $96.62 $97.54 $93.36 11,799
2018-04-10 $96.22 $97.46 $95.91 $96.85 $92.70 88,321
2018-04-09 $95.82 $96.28 $95.10 $95.15 $91.07 27,311
2018-04-06 $96.44 $96.95 $94.47 $95.06 $90.99 22,291
2018-04-05 $96.90 $96.98 $96.40 $96.98 $92.82 39,626
2018-04-04 $93.72 $96.40 $93.72 $96.33 $92.20 26,050
2018-04-03 $94.45 $95.00 $93.90 $94.88 $90.81 20,517
2018-04-02 $95.86 $96.42 $93.25 $93.79 $89.77 42,895
2018-03-29 $95.73 $96.95 $95.39 $96.05 $91.93 27,723
2018-03-28 $95.70 $95.85 $94.53 $95.34 $91.25 30,662
2018-03-27 $97.86 $97.99 $95.42 $95.84 $91.73 53,557
2018-03-26 $97.53 $97.55 $96.18 $97.40 $93.23 24,977
2018-03-23 $98.29 $98.55 $96.13 $96.33 $92.20 32,315
2018-03-22 $99.19 $99.96 $98.05 $98.29 $94.08 17,902
2018-03-21 $99.77 $100.62 $99.70 $100.19 $95.71 14,378
2018-03-20 $99.74 $99.98 $99.09 $99.35 $94.91 14,775
2018-03-19 $99.72 $99.72 $98.10 $99.39 $94.95 39,552
2018-03-16 $99.39 $100.37 $99.39 $99.82 $95.36 8,482
2018-03-15 $100.34 $100.34 $99.20 $99.45 $95.01 26,529
2018-03-14 $101.14 $101.54 $99.75 $99.96 $95.49 108,041
2018-03-13 $101.75 $101.99 $100.52 $100.64 $96.14 31,943
2018-03-12 $101.08 $101.49 $100.75 $101.35 $96.82 42,725
2018-03-09 $99.66 $100.89 $99.47 $100.89 $96.38 23,969
2018-03-08 $99.50 $99.59 $98.50 $99.20 $94.77 91,805
2018-03-07 $97.62 $99.52 $96.94 $99.47 $95.02 46,481
2018-03-06 $97.77 $98.42 $96.72 $98.42 $94.02 31,332
2018-03-05 $96.52 $97.79 $96.35 $97.33 $92.98 10,989
2018-03-02 $94.01 $96.75 $94.01 $96.75 $92.43 12,515
2018-03-01 $94.67 $95.54 $94.00 $94.82 $90.58 24,123
2018-02-28 $96.63 $96.77 $94.63 $94.86 $90.62 15,773
2018-02-27 $97.90 $98.06 $96.11 $96.11 $91.81 16,105
2018-02-26 $97.26 $97.98 $96.81 $97.78 $93.41 20,863
2018-02-23 $95.85 $96.86 $95.74 $96.81 $92.48 21,140
2018-02-22 $96.55 $97.15 $95.78 $95.78 $91.50 12,925
2018-02-21 $95.66 $97.50 $95.66 $96.04 $91.75 24,762
2018-02-20 $96.16 $96.87 $95.18 $95.44 $91.17 14,889
2018-02-16 $95.78 $96.84 $95.78 $96.32 $92.02 24,575
2018-02-15 $95.22 $96.14 $94.47 $95.98 $91.69 24,611
2018-02-14 $92.71 $95.12 $92.71 $94.84 $90.60 25,007
2018-02-13 $92.68 $93.59 $92.49 $93.41 $89.24 17,609
2018-02-12 $92.93 $93.81 $91.93 $92.91 $88.76 52,216
2018-02-09 $92.80 $93.41 $89.92 $92.71 $88.57 55,375
2018-02-08 $94.11 $94.22 $91.66 $91.66 $87.56 53,764
2018-02-07 $93.71 $94.65 $93.68 $94.31 $90.10 96,141
2018-02-06 $90.77 $94.18 $89.95 $93.91 $89.71 90,420
2018-02-05 $95.21 $96.20 $92.60 $92.60 $88.46 59,066
2018-02-02 $97.11 $97.25 $95.86 $95.98 $91.69 48,143
2018-02-01 $97.62 $98.21 $97.07 $97.75 $93.38 63,920
2018-01-31 $99.17 $99.17 $97.54 $97.83 $93.46 39,766
2018-01-30 $98.66 $99.15 $98.26 $98.71 $94.30 29,925
2018-01-29 $99.44 $100.14 $99.44 $99.50 $95.05 28,970
2018-01-26 $100.36 $100.36 $99.65 $99.99 $95.52 24,126
2018-01-25 $100.29 $100.29 $99.41 $99.92 $95.45 33,515
2018-01-24 $100.81 $100.89 $99.46 $99.72 $95.26 41,046
2018-01-23 $99.90 $100.69 $99.64 $100.51 $96.02 23,174
2018-01-22 $99.65 $100.13 $99.57 $99.99 $95.52 29,367
2018-01-19 $98.12 $99.77 $98.12 $99.56 $95.11 49,291
2018-01-18 $99.00 $99.00 $98.20 $98.44 $94.04 23,287
2018-01-17 $98.37 $99.04 $97.85 $98.87 $94.45 31,955
2018-01-16 $99.95 $100.15 $97.74 $97.90 $93.52 35,507
2018-01-12 $99.38 $99.91 $99.09 $99.49 $95.04 21,542
2018-01-11 $97.66 $99.26 $97.37 $99.12 $94.69 46,623
2018-01-10 $96.79 $97.39 $96.48 $97.14 $92.80 30,894
2018-01-09 $97.40 $97.41 $96.81 $97.10 $92.76 67,767
2018-01-08 $97.47 $97.47 $96.45 $97.07 $92.73 29,139
2018-01-05 $97.60 $97.60 $96.78 $97.29 $92.94 28,610
2018-01-04 $97.46 $97.48 $96.59 $97.22 $92.88 32,086
2018-01-03 $96.76 $97.00 $96.35 $96.90 $92.57 86,651
2018-01-02 $96.10 $96.84 $96.10 $96.71 $92.39 246,602
2017-12-29 $96.97 $96.97 $95.65 $95.71 $91.43 37,191
2017-12-28 $96.38 $96.67 $96.17 $96.55 $92.23 22,600
2017-12-27 $96.44 $96.90 $96.12 $96.40 $92.09 63,155
2017-12-26 $95.83 $96.42 $95.83 $96.20 $91.90 40,214
2017-12-22 $96.23 $96.23 $95.66 $96.04 $91.75 23,097
2017-12-21 $95.58 $96.50 $95.58 $96.09 $91.80 47,264
2017-12-20 $96.21 $96.30 $95.87 $95.90 $91.23 13,985
2017-12-19 $96.72 $96.83 $95.69 $95.97 $91.29 49,978
2017-12-18 $96.28 $97.01 $96.00 $96.51 $91.81 47,645
2017-12-15 $94.36 $95.80 $94.10 $95.37 $90.72 50,663
2017-12-14 $94.85 $95.13 $93.54 $93.70 $89.13 25,445
2017-12-13 $94.09 $95.27 $94.09 $94.81 $90.19 115,627
2017-12-12 $94.51 $94.92 $94.14 $94.14 $89.55 17,084
2017-12-11 $94.73 $94.80 $94.24 $94.45 $89.85 26,161
2017-12-08 $95.23 $95.29 $94.36 $94.43 $89.83 43,798
2017-12-07 $94.04 $95.24 $93.85 $94.65 $90.04 70,283
2017-12-06 $94.41 $94.65 $93.83 $94.04 $89.46 24,228
2017-12-05 $95.64 $95.64 $94.55 $94.55 $89.94 13,240
2017-12-04 $97.19 $97.35 $95.46 $95.51 $90.86 37,774
2017-12-01 $96.59 $96.87 $93.48 $96.02 $91.34 55,883
2017-11-30 $97.10 $97.25 $96.39 $96.60 $91.89 45,396
2017-11-29 $96.57 $97.22 $96.52 $96.84 $92.12 228,455
2017-11-28 $95.28 $96.18 $94.98 $96.12 $91.44 30,156
2017-11-27 $95.43 $95.74 $94.94 $94.94 $90.31 31,762
2017-11-24 $95.52 $95.52 $95.14 $95.14 $90.50 7,903
2017-11-22 $95.37 $95.76 $95.13 $95.13 $90.49 29,377
2017-11-21 $94.74 $95.44 $94.48 $95.23 $90.59 22,985
2017-11-20 $93.34 $94.15 $93.22 $94.15 $89.56 23,923
2017-11-17 $92.76 $93.58 $92.47 $93.23 $88.69 24,351
2017-11-16 $91.70 $93.31 $91.70 $92.71 $88.19 54,073
2017-11-15 $90.84 $91.54 $90.53 $91.15 $86.71 62,169
2017-11-14 $91.32 $91.61 $90.98 $91.46 $87.00 21,309
2017-11-13 $91.80 $91.91 $91.40 $91.68 $87.21 66,222
2017-11-10 $91.92 $92.62 $91.87 $92.12 $87.63 35,066
2017-11-09 $91.07 $92.04 $90.84 $91.80 $87.33 39,190
2017-11-08 $91.79 $91.95 $90.90 $91.85 $87.37 50,900
2017-11-07 $93.48 $93.67 $91.90 $92.15 $87.66 123,174
2017-11-06 $93.59 $94.14 $93.47 $93.60 $89.04 23,063
2017-11-03 $93.63 $94.02 $93.43 $93.83 $89.26 41,517
2017-11-02 $93.28 $93.99 $92.92 $93.74 $89.17 34,469
2017-11-01 $94.94 $94.94 $92.79 $93.15 $88.61 49,074
2017-10-31 $93.88 $94.69 $93.78 $94.36 $89.76 33,751
2017-10-30 $94.52 $94.52 $93.07 $93.45 $88.90 32,055
2017-10-27 $93.98 $94.87 $93.70 $94.77 $90.15 30,943
2017-10-26 $94.37 $94.46 $93.77 $93.83 $89.26 16,302
2017-10-25 $94.43 $94.44 $93.39 $94.17 $89.58 41,451
2017-10-24 $94.82 $95.10 $94.46 $94.46 $89.86 23,648
2017-10-23 $95.62 $95.62 $94.46 $94.61 $90.00 22,431
2017-10-20 $95.71 $96.10 $95.20 $95.27 $90.63 23,580
2017-10-19 $94.76 $95.00 $94.24 $94.98 $90.35 32,899
2017-10-18 $95.15 $95.49 $94.71 $95.24 $90.60 23,096
2017-10-17 $95.36 $95.61 $94.55 $94.67 $90.06 23,719
2017-10-16 $95.89 $96.09 $95.05 $95.22 $90.58 41,325
2017-10-13 $96.17 $96.21 $95.30 $95.58 $90.92 39,154
2017-10-12 $96.14 $96.52 $95.75 $95.98 $91.30 29,521
2017-10-11 $96.58 $96.69 $96.25 $96.42 $91.72 27,441
2017-10-10 $96.20 $96.42 $95.96 $96.37 $91.67 22,188
2017-10-09 $96.36 $96.77 $95.75 $95.84 $91.17 75,957
2017-10-06 $96.20 $96.50 $95.90 $96.32 $91.63 38,452
2017-10-05 $96.11 $96.71 $96.11 $96.45 $91.75 72,788
2017-10-04 $96.27 $96.63 $95.78 $96.04 $91.36 132,533
2017-10-03 $96.13 $96.61 $95.73 $96.43 $91.73 70,621
2017-10-02 $94.58 $96.14 $94.32 $96.13 $91.45 258,007
2017-09-29 $94.29 $94.71 $94.25 $94.45 $89.85 41,128
2017-09-28 $93.62 $94.23 $93.40 $94.04 $89.46 32,971
2017-09-27 $92.34 $93.95 $92.30 $93.81 $89.24 27,596
2017-09-26 $91.32 $91.84 $91.24 $91.57 $87.11 32,005
2017-09-25 $91.04 $91.56 $90.89 $91.36 $86.72 17,185
2017-09-22 $90.75 $91.18 $90.58 $91.03 $86.41 21,805
2017-09-21 $90.91 $91.15 $90.64 $90.88 $86.27 18,155
2017-09-20 $90.56 $91.01 $90.51 $90.88 $86.27 11,141
2017-09-19 $90.57 $90.70 $90.26 $90.48 $85.89 33,457
2017-09-18 $89.86 $90.75 $89.86 $90.42 $85.83 30,082
2017-09-15 $89.00 $89.75 $88.92 $89.75 $85.19 8,224
2017-09-14 $88.98 $89.21 $88.77 $89.11 $84.59 8,785
2017-09-13 $88.58 $89.20 $88.58 $89.02 $84.50 14,264
2017-09-12 $88.52 $88.85 $88.49 $88.61 $84.11 23,619
2017-09-11 $87.97 $88.25 $87.78 $88.23 $83.75 11,418
2017-09-08 $87.28 $87.82 $87.25 $87.39 $82.95 13,830
2017-09-07 $87.40 $87.47 $87.00 $87.25 $82.82 19,464
2017-09-06 $87.63 $87.78 $87.18 $87.31 $82.88 17,081
2017-09-05 $87.96 $88.12 $86.92 $87.26 $82.83 27,553
2017-09-01 $87.71 $87.97 $87.45 $87.97 $83.50 12,429
2017-08-31 $86.99 $87.83 $86.96 $87.38 $82.94 24,358
2017-08-30 $86.24 $86.74 $86.24 $86.65 $82.25 37,005
2017-08-29 $84.87 $86.49 $84.87 $86.35 $81.97 49,838
2017-08-28 $85.93 $86.10 $85.55 $86.03 $81.66 14,115
2017-08-25 $85.35 $85.77 $85.33 $85.52 $81.18 64,270
2017-08-24 $84.94 $85.41 $84.85 $85.19 $80.86 32,050
2017-08-23 $84.43 $84.96 $84.43 $84.62 $80.32 15,522
2017-08-22 $84.05 $84.79 $84.05 $84.58 $80.29 14,867
2017-08-21 $84.01 $84.07 $83.63 $84.02 $79.75 18,041
2017-08-18 $83.96 $84.42 $83.45 $83.92 $79.66 17,615
2017-08-17 $85.10 $85.45 $83.86 $83.97 $79.71 44,230
2017-08-16 $85.81 $86.06 $85.21 $85.39 $81.05 16,842
2017-08-15 $86.05 $86.11 $85.39 $85.39 $81.05 22,118
2017-08-14 $85.20 $86.25 $85.20 $86.13 $81.76 15,634
2017-08-11 $84.52 $85.03 $84.31 $84.63 $80.33 34,131
2017-08-10 $85.99 $85.99 $84.61 $84.76 $80.46 65,442
2017-08-09 $86.74 $86.75 $86.01 $86.28 $81.90 31,933
2017-08-08 $87.13 $88.39 $86.96 $87.07 $82.65 24,693
2017-08-07 $87.31 $87.64 $86.88 $87.14 $82.72 21,299
2017-08-04 $86.67 $87.34 $86.67 $87.21 $82.78 18,410
2017-08-03 $87.19 $87.44 $86.67 $86.68 $82.28 37,618
2017-08-02 $88.22 $88.35 $87.04 $87.29 $82.86 51,212
2017-08-01 $88.65 $88.65 $87.84 $88.38 $83.89 79,839
2017-07-31 $88.86 $88.86 $87.91 $88.15 $83.67 630,543
2017-07-28 $88.52 $88.90 $88.31 $88.56 $84.06 14,314
2017-07-27 $89.85 $89.85 $88.21 $88.89 $84.38 31,229
2017-07-26 $90.17 $90.17 $89.40 $89.53 $84.98 20,075
2017-07-25 $89.72 $90.34 $89.56 $90.13 $85.55 35,489
2017-07-24 $89.05 $89.34 $88.85 $89.34 $84.80 15,582
2017-07-21 $89.71 $89.71 $89.03 $89.18 $84.65 33,736
2017-07-20 $89.76 $89.85 $89.42 $89.62 $85.07 21,619
2017-07-19 $89.43 $90.00 $89.28 $89.79 $85.23 54,085
2017-07-18 $89.39 $89.49 $89.00 $89.20 $84.67 25,063
2017-07-17 $89.22 $89.93 $89.22 $89.58 $85.03 38,801
2017-07-14 $89.05 $89.65 $89.05 $89.28 $84.75 11,932
2017-07-13 $89.18 $89.43 $88.59 $89.26 $84.73 25,073
2017-07-12 $88.99 $89.74 $88.81 $89.33 $84.79 32,601
2017-07-11 $88.47 $88.82 $87.76 $88.72 $84.22 84,589
2017-07-10 $88.72 $89.00 $88.01 $88.48 $83.99 46,045
2017-07-07 $88.25 $89.03 $88.07 $88.81 $84.30 47,878
2017-07-06 $88.56 $88.86 $87.93 $88.07 $83.60 19,441
2017-07-05 $89.71 $89.71 $88.85 $89.48 $84.70 14,728
2017-07-03 $89.26 $90.20 $89.16 $89.77 $84.97 120,453
2017-06-30 $89.47 $89.47 $88.83 $88.93 $84.18 20,220
2017-06-29 $89.89 $89.89 $88.38 $89.40 $84.62 35,892
2017-06-28 $88.62 $89.59 $88.41 $89.50 $84.72 25,448
2017-06-27 $88.79 $89.25 $88.04 $88.11 $83.40 28,173
2017-06-26 $88.40 $89.12 $88.26 $88.75 $84.01 20,902
2017-06-23 $87.62 $88.48 $87.45 $88.28 $83.56 17,976
2017-06-22 $87.17 $87.94 $87.10 $87.64 $82.96 17,517
2017-06-21 $87.47 $87.70 $87.02 $87.10 $82.45 15,745
2017-06-20 $87.81 $87.81 $87.19 $87.32 $82.65 13,835
2017-06-19 $87.69 $88.22 $87.54 $87.91 $83.21 20,422
2017-06-16 $87.36 $87.36 $86.75 $87.29 $82.63 12,905
2017-06-15 $86.92 $87.85 $86.55 $87.63 $82.95 74,027
2017-06-14 $87.64 $87.99 $87.44 $87.83 $83.14 12,640
2017-06-13 $87.76 $88.25 $87.73 $88.06 $83.35 28,232
2017-06-12 $88.06 $88.43 $87.42 $87.78 $83.09 27,367
2017-06-09 $87.78 $88.94 $87.74 $87.88 $83.18 14,762
2017-06-08 $86.22 $87.88 $86.22 $87.39 $82.72 9,962
2017-06-07 $86.38 $86.65 $85.93 $86.14 $81.54 10,836
2017-06-06 $86.00 $86.65 $85.74 $86.14 $81.54 19,202
2017-06-05 $87.11 $87.11 $86.29 $86.30 $81.69 21,909
2017-06-02 $86.25 $87.73 $86.25 $86.93 $82.29 20,918
2017-06-01 $84.79 $86.28 $84.51 $86.19 $81.58 46,669
2017-05-31 $84.91 $84.91 $83.52 $84.39 $79.88 61,271
2017-05-30 $85.30 $85.33 $84.51 $84.58 $80.06 20,928
2017-05-26 $85.27 $85.59 $84.85 $85.33 $80.77 21,983
2017-05-25 $85.66 $85.93 $84.98 $85.29 $80.73 20,718
2017-05-24 $85.69 $86.14 $85.02 $85.28 $80.72 77,887
2017-05-23 $85.34 $85.66 $84.87 $85.42 $80.86 16,387
2017-05-22 $84.97 $85.34 $84.62 $85.13 $80.58 32,000
2017-05-19 $84.82 $85.08 $84.52 $84.60 $80.08 12,923
2017-05-18 $84.05 $84.77 $84.04 $84.44 $79.93 18,987
2017-05-17 $85.22 $85.67 $84.09 $84.10 $79.61 22,738
2017-05-16 $86.71 $86.71 $85.84 $86.52 $81.90 10,846
2017-05-15 $86.31 $86.85 $86.31 $86.42 $81.80 17,579
2017-05-12 $86.09 $86.34 $85.82 $85.87 $81.28 27,372
2017-05-11 $86.61 $86.68 $85.79 $86.42 $81.80 22,906
2017-05-10 $86.57 $87.00 $86.36 $86.95 $82.30 35,740
2017-05-09 $86.57 $86.82 $86.34 $86.82 $82.18 15,824
2017-05-08 $86.22 $86.67 $85.96 $86.36 $81.75 30,495
2017-05-05 $86.37 $86.37 $85.47 $86.26 $81.65 16,910
2017-05-04 $86.34 $86.34 $85.42 $85.88 $81.29 23,011
2017-05-03 $86.38 $86.38 $85.87 $86.29 $81.68 32,151
2017-05-02 $87.28 $87.49 $86.39 $86.67 $82.04 38,544
2017-05-01 $86.85 $87.62 $86.70 $87.35 $82.68 167,052
2017-04-28 $87.73 $87.73 $86.46 $86.55 $81.93 27,287
2017-04-27 $88.25 $88.33 $87.51 $87.73 $83.04 20,606
2017-04-26 $87.13 $88.51 $87.13 $87.98 $83.28 42,781
2017-04-25 $86.93 $87.55 $86.74 $87.08 $82.43 29,067
2017-04-24 $86.02 $86.32 $85.84 $86.18 $81.58 35,436
2017-04-21 $85.13 $85.23 $84.48 $85.07 $80.52 17,780
2017-04-20 $84.71 $85.33 $84.63 $85.27 $80.71 18,984
2017-04-19 $84.27 $84.77 $84.09 $84.21 $79.71 27,426
2017-04-18 $83.44 $83.99 $83.19 $83.96 $79.47 28,147
2017-04-17 $83.33 $83.88 $83.02 $83.80 $79.32 51,757
2017-04-13 $83.66 $83.95 $82.93 $83.11 $78.67 20,641
2017-04-12 $84.81 $84.81 $83.72 $83.75 $79.28 28,892
2017-04-11 $83.95 $85.03 $83.95 $84.92 $80.38 18,833
2017-04-10 $84.27 $85.05 $84.00 $84.14 $79.64 32,461
2017-04-07 $83.75 $84.32 $83.74 $84.05 $79.56 17,666
2017-04-06 $83.20 $84.04 $83.03 $84.00 $79.51 32,036
2017-04-05 $84.89 $85.20 $83.06 $83.09 $78.65 42,021
2017-04-04 $84.52 $84.88 $84.00 $84.20 $79.70 59,203
2017-04-03 $85.83 $85.88 $84.46 $84.57 $80.05 187,772
2017-03-31 $85.35 $85.86 $85.04 $85.65 $81.07 42,590
2017-03-30 $84.73 $85.39 $84.71 $85.28 $80.72 18,476
2017-03-29 $84.27 $84.92 $84.10 $84.60 $80.08 28,467
2017-03-28 $83.48 $84.30 $83.43 $84.19 $79.69 48,209
2017-03-27 $82.27 $83.71 $82.17 $83.58 $79.11 40,479
2017-03-24 $83.34 $83.62 $82.72 $83.15 $78.71 39,824
2017-03-23 $82.22 $83.55 $82.22 $83.20 $78.57 29,107
2017-03-22 $82.33 $82.75 $81.65 $82.21 $77.64 33,132
2017-03-21 $85.61 $85.61 $82.59 $82.67 $78.07 34,796
2017-03-20 $85.50 $85.57 $85.00 $85.17 $80.43 87,852
2017-03-17 $85.06 $85.68 $84.74 $85.57 $80.81 18,742
2017-03-16 $84.91 $85.08 $84.71 $85.02 $80.29 25,574
2017-03-15 $83.79 $84.83 $83.56 $84.72 $80.01 21,775
2017-03-14 $83.69 $84.08 $82.70 $83.48 $78.84 42,796
2017-03-13 $83.65 $84.27 $83.65 $84.05 $79.37 38,506
2017-03-10 $83.88 $83.94 $83.09 $83.72 $79.06 47,864
2017-03-09 $83.71 $84.03 $83.27 $83.28 $78.65 103,757
2017-03-08 $84.51 $84.79 $83.70 $83.70 $79.04 30,763
2017-03-07 $84.82 $84.90 $84.33 $84.41 $79.71 50,560
2017-03-06 $85.37 $85.37 $84.60 $84.90 $80.18 91,233
2017-03-03 $85.84 $86.15 $85.32 $85.61 $80.85 50,650
2017-03-02 $86.78 $86.78 $85.76 $85.82 $81.05 82,917
2017-03-01 $86.14 $87.09 $86.14 $86.80 $81.97 119,093
2017-02-28 $86.21 $86.21 $85.02 $85.02 $80.29 64,220
2017-02-27 $85.49 $86.34 $85.38 $86.25 $81.45 51,371
2017-02-24 $84.95 $85.52 $84.93 $85.49 $80.73 46,274
2017-02-23 $86.39 $86.39 $85.02 $85.57 $80.81 37,075
2017-02-22 $86.33 $86.33 $85.77 $86.06 $81.27 46,532
2017-02-21 $86.44 $86.75 $86.15 $86.37 $81.57 30,246
2017-02-17 $85.88 $86.34 $85.87 $86.25 $81.45 31,963
2017-02-16 $86.45 $86.53 $85.72 $86.20 $81.41 26,749
2017-02-15 $85.86 $86.48 $85.60 $86.46 $81.65 92,677
2017-02-14 $85.64 $86.09 $85.50 $86.02 $81.24 29,670
2017-02-13 $85.90 $86.23 $85.49 $85.68 $80.91 62,938
2017-02-10 $85.03 $85.54 $84.97 $85.36 $80.61 30,760
2017-02-09 $83.85 $84.89 $83.85 $84.58 $79.88 28,109
2017-02-08 $83.85 $83.94 $83.09 $83.66 $79.01 170,018
2017-02-07 $84.66 $84.91 $84.03 $84.20 $79.52 43,685
2017-02-06 $84.95 $85.25 $84.46 $84.58 $79.88 38,502
2017-02-03 $84.47 $85.33 $84.38 $85.27 $80.53 35,678
2017-02-02 $84.27 $84.50 $83.78 $84.02 $79.35 59,812
2017-02-01 $84.87 $85.22 $84.06 $84.39 $79.70 63,542
2017-01-31 $83.61 $84.45 $83.40 $84.15 $79.47 92,193
2017-01-30 $84.94 $85.00 $83.61 $83.97 $79.30 47,280
2017-01-27 $85.63 $85.65 $85.05 $85.49 $80.73 22,477
2017-01-26 $86.10 $86.22 $85.43 $85.60 $80.84 40,354
2017-01-25 $85.68 $86.18 $85.57 $86.02 $81.24 43,680
2017-01-24 $84.10 $85.15 $83.66 $84.98 $80.25 59,003
2017-01-23 $83.89 $84.24 $83.41 $83.77 $79.11 33,143
2017-01-20 $84.12 $84.44 $83.93 $84.19 $79.51 26,373
2017-01-19 $84.78 $84.94 $83.62 $83.84 $79.18 35,460
2017-01-18 $84.71 $84.76 $84.26 $84.68 $79.97 116,257
2017-01-17 $85.58 $85.64 $84.46 $84.60 $79.89 225,642
2017-01-13 $85.40 $86.23 $85.40 $85.83 $81.06 44,469
2017-01-12 $86.07 $86.13 $84.38 $85.15 $80.41 41,744
2017-01-11 $86.34 $86.43 $85.56 $86.17 $81.38 44,779
2017-01-10 $85.53 $86.22 $85.37 $86.15 $81.36 39,928
2017-01-09 $86.01 $86.01 $85.22 $85.26 $80.52 25,942
2017-01-06 $86.72 $86.72 $86.03 $86.03 $81.24 58,696
2017-01-05 $87.60 $87.71 $86.22 $86.57 $81.75 36,027
2017-01-04 $86.53 $87.78 $86.53 $87.72 $82.84 42,005
2017-01-03 $86.86 $86.86 $85.59 $86.26 $81.46 72,497
2016-12-30 $86.33 $86.33 $85.46 $85.84 $81.07 67,349
2016-12-29 $86.30 $86.80 $85.68 $86.18 $81.39 24,587
2016-12-28 $87.11 $87.11 $85.93 $86.28 $81.48 44,229
2016-12-27 $86.80 $87.52 $86.70 $86.84 $82.01 76,733
2016-12-23 $86.01 $86.57 $86.01 $86.55 $81.74 51,349
2016-12-22 $86.78 $86.78 $85.75 $86.02 $81.24 76,740
2016-12-21 $87.78 $87.78 $87.03 $87.07 $81.93 50,434
2016-12-20 $87.10 $87.82 $87.01 $87.73 $82.55 28,866
2016-12-19 $86.20 $87.14 $86.20 $86.81 $81.68 37,967
2016-12-16 $86.04 $86.85 $85.90 $86.09 $81.00 38,257
2016-12-15 $85.24 $86.28 $85.11 $86.01 $80.93 35,146
2016-12-14 $85.89 $86.29 $84.90 $85.09 $80.06 54,126
2016-12-13 $86.57 $86.87 $85.86 $86.11 $81.02 37,445
2016-12-12 $87.05 $87.17 $86.04 $86.17 $81.08 59,973
2016-12-09 $87.09 $87.30 $86.60 $87.13 $81.98 33,166
2016-12-08 $85.70 $86.95 $85.13 $86.83 $81.70 49,797
2016-12-07 $84.64 $85.47 $84.49 $85.36 $80.32 74,716
2016-12-06 $83.90 $84.95 $83.61 $84.83 $79.82 32,627
2016-12-05 $82.67 $83.82 $82.67 $83.77 $78.82 57,433
2016-12-02 $81.94 $82.39 $81.93 $82.17 $77.32 152,643
2016-12-01 $82.68 $82.98 $81.60 $82.07 $77.22 52,258
2016-11-30 $83.45 $83.45 $82.22 $82.24 $77.38 128,808
2016-11-29 $83.23 $83.58 $82.87 $82.99 $78.09 46,669
2016-11-28 $84.34 $84.34 $83.12 $83.20 $78.28 60,721
2016-11-25 $84.09 $84.33 $84.00 $84.33 $79.35 20,713
2016-11-23 $83.59 $84.10 $82.87 $84.07 $79.10 47,027
2016-11-22 $82.97 $83.57 $82.78 $83.57 $78.63 61,232
2016-11-21 $82.64 $82.90 $82.03 $82.76 $77.87 60,506
2016-11-18 $81.93 $82.42 $81.74 $82.40 $77.53 70,397
2016-11-17 $81.39 $82.05 $81.39 $81.76 $76.93 45,531
2016-11-16 $80.78 $81.47 $80.78 $81.34 $76.53 104,249
2016-11-15 $80.73 $81.22 $80.22 $81.00 $76.21 112,863
2016-11-14 $80.85 $81.60 $80.41 $80.94 $76.16 180,734
2016-11-11 $78.23 $80.28 $77.55 $80.16 $75.42 93,726
2016-11-10 $76.37 $78.13 $76.37 $77.60 $73.02 119,045
2016-11-09 $72.79 $76.04 $72.79 $75.91 $71.43 40,855
2016-11-08 $73.01 $73.62 $72.75 $73.18 $68.86 29,242
2016-11-07 $72.93 $73.40 $72.57 $73.06 $68.74 59,415
2016-11-04 $71.17 $72.28 $71.17 $71.64 $67.41 76,245
2016-11-03 $72.05 $72.20 $71.23 $71.23 $67.02 45,306
2016-11-02 $72.70 $72.78 $71.87 $71.87 $67.62 36,787
2016-11-01 $73.54 $73.66 $72.45 $72.64 $68.35 49,519
2016-10-31 $73.54 $73.73 $73.25 $73.70 $69.35 18,471
2016-10-28 $74.02 $74.21 $73.50 $73.51 $69.17 30,175
2016-10-27 $74.93 $75.12 $74.00 $74.10 $69.72 21,171
2016-10-26 $75.30 $75.73 $74.66 $74.75 $70.33 80,478
2016-10-25 $76.18 $76.21 $75.46 $75.54 $71.08 94,326
2016-10-24 $76.37 $76.65 $76.14 $76.25 $71.75 13,014
2016-10-21 $75.80 $76.23 $75.59 $75.91 $71.43 26,037
2016-10-20 $76.03 $76.30 $75.77 $76.19 $71.69 23,718
2016-10-19 $75.95 $76.44 $75.59 $76.18 $71.68 25,908
2016-10-18 $75.79 $76.08 $75.71 $75.71 $71.24 17,975
2016-10-17 $75.65 $75.74 $75.35 $75.38 $70.93 89,755
2016-10-14 $76.31 $76.50 $75.62 $75.70 $71.23 78,478
2016-10-13 $76.55 $76.55 $75.84 $75.98 $71.49 49,285
2016-10-12 $76.94 $77.26 $76.65 $76.83 $72.29 40,246
2016-10-11 $78.05 $78.10 $76.58 $76.99 $72.44 27,369
2016-10-10 $77.85 $78.45 $77.85 $78.33 $73.70 20,345
2016-10-07 $78.08 $78.08 $76.96 $77.33 $72.76 51,732
2016-10-06 $78.09 $78.09 $77.47 $77.85 $73.25 35,524
2016-10-05 $77.99 $78.66 $77.85 $78.17 $73.55 32,837
2016-10-04 $78.08 $78.35 $77.48 $77.73 $73.14 55,303
2016-10-03 $77.81 $78.03 $77.39 $78.00 $73.39 219,232
2016-09-30 $77.36 $78.29 $77.16 $78.01 $73.40 27,658
2016-09-29 $78.29 $78.29 $77.01 $77.06 $72.51 40,413
2016-09-28 $77.79 $78.25 $77.22 $78.18 $73.56 37,464
2016-09-27 $76.95 $77.65 $76.95 $77.57 $72.99 21,501
2016-09-26 $77.74 $77.74 $77.02 $77.02 $72.47 22,037
2016-09-23 $78.50 $78.63 $78.11 $78.18 $73.39 31,511
2016-09-22 $77.80 $78.66 $77.80 $78.66 $73.84 27,099
2016-09-21 $76.94 $77.54 $76.50 $77.47 $72.73 91,222
2016-09-20 $77.03 $77.08 $76.59 $76.60 $71.91 21,394
2016-09-19 $76.41 $77.16 $76.13 $76.54 $71.85 45,083
2016-09-16 $75.69 $76.32 $75.69 $76.20 $71.53 70,293
2016-09-15 $75.25 $76.06 $75.17 $75.94 $71.29 45,508
2016-09-14 $75.16 $75.55 $75.03 $75.08 $70.48 47,305
2016-09-13 $75.80 $75.90 $74.53 $75.05 $70.45 55,310
2016-09-12 $75.12 $76.47 $75.12 $76.47 $71.79 51,695
2016-09-09 $77.10 $77.25 $75.42 $75.49 $70.87 74,610
2016-09-08 $77.65 $77.92 $77.47 $77.88 $73.11 27,268
2016-09-07 $77.09 $77.77 $77.09 $77.77 $73.01 17,378
2016-09-06 $76.90 $77.07 $76.65 $77.00 $72.29 33,062
2016-09-02 $76.28 $76.80 $76.28 $76.80 $72.10 36,306
2016-09-01 $76.06 $76.32 $75.28 $76.00 $71.35 54,297
2016-08-31 $76.47 $76.47 $75.68 $76.04 $71.38 28,200
2016-08-30 $76.37 $76.78 $76.34 $76.60 $71.91 21,459
2016-08-29 $76.08 $76.60 $76.08 $76.36 $71.68 33,757
2016-08-26 $76.00 $76.68 $75.51 $75.87 $71.22 20,965
2016-08-25 $75.65 $76.15 $75.65 $76.03 $71.37 29,645
2016-08-24 $76.28 $76.52 $75.52 $75.81 $71.17 42,483
2016-08-23 $76.12 $76.55 $76.12 $76.33 $71.66 25,023
2016-08-22 $75.58 $75.91 $75.27 $75.70 $71.07 21,028
2016-08-19 $75.52 $75.76 $75.31 $75.65 $71.02 27,808
2016-08-18 $75.29 $75.80 $75.28 $75.78 $71.14 35,544
2016-08-17 $75.33 $75.42 $74.78 $75.26 $70.65 33,640
2016-08-16 $75.74 $75.74 $75.29 $75.36 $70.75 13,117
2016-08-15 $75.36 $76.04 $75.36 $75.83 $71.19 33,767
2016-08-12 $75.11 $75.30 $74.82 $75.17 $70.57 35,508
2016-08-11 $75.06 $75.34 $74.75 $75.01 $70.42 43,150
2016-08-10 $75.47 $75.55 $74.40 $74.69 $70.12 94,810
2016-08-09 $75.12 $75.41 $75.04 $75.38 $70.76 29,732
2016-08-08 $74.99 $75.25 $74.85 $74.95 $70.36 38,269
2016-08-05 $74.09 $75.07 $74.01 $74.89 $70.30 33,213
2016-08-04 $73.89 $74.09 $73.55 $73.71 $69.20 57,687
2016-08-03 $73.10 $73.87 $72.80 $73.87 $69.35 69,710
2016-08-02 $73.94 $74.08 $72.96 $73.09 $68.61 55,425
2016-08-01 $74.07 $74.33 $73.79 $73.87 $69.35 20,063
2016-07-29 $73.90 $74.56 $73.48 $73.99 $69.46 52,860
2016-07-28 $74.30 $74.30 $73.84 $73.90 $69.38 24,783
2016-07-27 $74.11 $74.48 $73.88 $74.40 $69.84 57,267
2016-07-26 $73.55 $74.04 $73.42 $73.88 $69.36 24,976
2016-07-25 $73.74 $73.78 $73.33 $73.61 $69.10 57,112
2016-07-22 $73.44 $74.07 $73.30 $73.90 $69.38 50,386
2016-07-21 $74.01 $74.20 $73.31 $73.57 $69.07 174,400
2016-07-20 $73.40 $74.10 $73.02 $73.91 $69.38 59,755
2016-07-19 $73.79 $73.91 $73.19 $73.31 $68.82 75,100
2016-07-18 $73.72 $74.10 $73.54 $73.93 $69.40 16,126
2016-07-15 $73.83 $73.87 $73.42 $73.72 $69.21 17,402
2016-07-14 $74.11 $74.19 $73.40 $73.45 $68.95 45,175
2016-07-13 $74.21 $74.25 $73.29 $73.58 $69.07 50,337
2016-07-12 $73.38 $74.41 $73.28 $73.96 $69.43 50,796
2016-07-11 $72.54 $73.10 $72.52 $72.92 $68.46 35,899
2016-07-08 $71.07 $72.37 $71.07 $72.13 $67.71 66,928
2016-07-07 $70.66 $71.05 $70.04 $70.53 $66.21 38,859
2016-07-06 $69.58 $70.49 $69.48 $70.44 $66.13 21,620
2016-07-05 $70.96 $71.38 $69.79 $70.20 $65.62 76,136
2016-07-01 $70.73 $71.54 $70.56 $71.34 $66.68 15,247
2016-06-30 $69.77 $70.72 $69.53 $70.72 $66.10 21,461
2016-06-29 $68.72 $69.81 $68.72 $69.62 $65.07 36,468
2016-06-28 $68.04 $68.80 $67.90 $68.39 $63.92 64,986
2016-06-27 $68.91 $68.91 $67.00 $67.35 $62.95 42,338
2016-06-24 $69.51 $70.33 $68.81 $69.58 $65.04 89,556
2016-06-23 $71.38 $72.13 $71.25 $72.03 $67.32 47,184
2016-06-22 $71.12 $71.52 $70.60 $70.66 $66.05 96,098
2016-06-21 $71.39 $71.39 $70.53 $71.17 $66.52 50,741
2016-06-20 $71.03 $71.95 $71.03 $71.25 $66.60 119,260
2016-06-17 $70.73 $71.01 $70.30 $70.50 $65.90 26,235
2016-06-16 $70.36 $70.79 $69.72 $70.79 $66.17 76,822
2016-06-15 $70.89 $71.41 $70.75 $70.80 $66.18 50,431
2016-06-14 $70.71 $71.24 $70.22 $70.77 $66.15 42,992
2016-06-13 $71.56 $71.81 $70.90 $71.04 $66.40 24,151
2016-06-10 $72.06 $72.15 $71.57 $71.72 $67.04 43,388
2016-06-09 $72.88 $72.88 $72.30 $72.53 $67.79 45,974
2016-06-08 $72.75 $73.35 $72.62 $73.20 $68.42 23,574
2016-06-07 $72.50 $72.99 $72.37 $72.55 $67.81 55,800
2016-06-06 $71.67 $72.77 $71.67 $72.48 $67.75 46,861
2016-06-03 $71.73 $71.83 $71.10 $71.61 $66.93 35,356
2016-06-02 $71.58 $72.11 $71.43 $72.11 $67.40 64,081
2016-06-01 $70.88 $71.76 $70.81 $71.70 $67.02 20,246
2016-05-31 $71.01 $71.61 $70.80 $71.12 $66.48 31,857
2016-05-27 $70.29 $70.78 $70.28 $70.72 $66.10 32,561
2016-05-26 $70.39 $70.56 $70.06 $70.17 $65.59 25,030
2016-05-25 $70.14 $70.63 $70.04 $70.37 $65.78 22,478
2016-05-24 $68.82 $70.19 $68.82 $70.00 $65.43 86,638
2016-05-23 $68.50 $68.97 $68.45 $68.51 $64.04 25,068
2016-05-20 $67.45 $68.40 $67.45 $68.40 $63.93 49,366
2016-05-19 $67.55 $67.64 $66.58 $67.22 $62.83 31,127
2016-05-18 $67.00 $68.34 $67.00 $67.88 $63.45 54,664
2016-05-17 $68.31 $68.72 $66.95 $67.28 $62.89 128,198
2016-05-16 $67.78 $68.78 $67.78 $68.48 $64.01 85,380
2016-05-13 $67.64 $68.36 $67.55 $67.78 $63.35 48,071
2016-05-12 $68.78 $68.95 $67.43 $68.00 $63.56 77,417
2016-05-11 $69.30 $69.47 $68.58 $68.70 $64.21 73,491
2016-05-10 $69.11 $69.53 $68.69 $69.45 $64.92 61,957
2016-05-09 $68.44 $69.37 $68.44 $68.80 $64.31 120,597
2016-05-06 $68.11 $68.61 $68.10 $68.57 $64.09 114,244
2016-05-05 $69.17 $69.25 $68.44 $68.50 $64.03 46,671
2016-05-04 $69.28 $69.81 $68.67 $68.94 $64.44 25,535
2016-05-03 $70.14 $70.14 $69.23 $69.62 $65.07 101,313
2016-05-02 $70.46 $70.76 $70.01 $70.72 $66.10 52,667
2016-04-29 $70.65 $70.87 $69.76 $70.13 $65.55 104,518
2016-04-28 $71.07 $71.65 $70.64 $70.78 $66.15 30,663
2016-04-27 $71.32 $71.55 $70.88 $71.34 $66.68 30,493
2016-04-26 $70.77 $71.37 $70.43 $71.29 $66.64 92,253
2016-04-25 $70.96 $71.08 $70.35 $70.56 $65.95 54,894
2016-04-22 $70.44 $71.29 $70.44 $71.22 $66.57 29,835
2016-04-21 $70.49 $70.82 $70.27 $70.51 $65.91 25,020
2016-04-20 $70.30 $70.91 $70.20 $70.52 $65.92 56,364
2016-04-19 $70.55 $70.91 $70.10 $70.34 $65.75 21,921
2016-04-18 $69.49 $70.45 $69.40 $70.38 $65.78 46,947
2016-04-15 $69.40 $69.90 $69.31 $69.79 $65.23 38,980
2016-04-14 $69.63 $69.83 $69.35 $69.58 $65.04 57,247
2016-04-13 $68.37 $69.65 $68.20 $69.54 $65.00 99,174
2016-04-12 $67.38 $68.29 $67.14 $68.01 $63.57 64,437
2016-04-11 $67.78 $68.44 $67.32 $67.36 $62.96 186,519
2016-04-08 $67.74 $67.98 $67.05 $67.45 $63.05 102,546
2016-04-07 $67.66 $67.88 $66.86 $67.23 $62.84 43,820
2016-04-06 $67.29 $68.17 $67.16 $68.07 $63.63 29,747
2016-04-05 $67.55 $67.80 $67.21 $67.25 $62.86 21,096
2016-04-04 $68.28 $68.63 $67.88 $67.97 $63.53 191,714
2016-04-01 $67.43 $68.41 $67.41 $68.41 $63.94 23,743
2016-03-31 $67.91 $68.36 $67.83 $67.92 $63.49 77,792
2016-03-30 $68.14 $68.28 $67.63 $67.90 $63.47 49,596
2016-03-29 $65.79 $67.85 $65.77 $67.75 $63.33 115,443
2016-03-28 $66.10 $66.39 $65.59 $66.00 $61.69 37,346
2016-03-24 $65.32 $65.99 $65.06 $65.99 $61.68 43,147
2016-03-23 $66.90 $67.02 $65.66 $65.66 $61.37 99,170
2016-03-22 $67.00 $67.66 $66.94 $67.34 $62.76 56,504
2016-03-21 $67.22 $67.76 $67.22 $67.34 $62.76 56,680
2016-03-18 $66.89 $67.54 $66.68 $67.41 $62.82 27,973
2016-03-17 $65.70 $66.97 $65.41 $66.68 $62.14 31,180
2016-03-16 $65.30 $66.02 $65.15 $65.78 $61.30 89,265
2016-03-15 $66.57 $66.57 $65.50 $65.55 $61.09 38,226
2016-03-14 $66.85 $67.06 $66.62 $66.82 $62.27 15,629
2016-03-11 $66.22 $67.01 $66.00 $66.89 $62.34 63,337
2016-03-10 $66.64 $66.68 $65.14 $65.63 $61.16 76,557
2016-03-09 $66.40 $66.56 $66.06 $66.31 $61.80 17,602
2016-03-08 $67.33 $67.33 $66.02 $66.14 $61.64 123,327
2016-03-07 $66.27 $67.71 $66.27 $67.52 $62.92 87,655
2016-03-04 $66.18 $67.06 $66.02 $66.45 $61.93 161,020
2016-03-03 $65.51 $66.15 $65.51 $66.09 $61.59 77,842
2016-03-02 $64.60 $65.51 $64.55 $65.51 $61.05 35,092
2016-03-01 $63.99 $64.68 $63.80 $64.61 $60.21 112,594
2016-02-29 $63.84 $64.33 $63.57 $63.64 $59.31 57,633
2016-02-26 $63.69 $63.99 $63.50 $63.77 $59.43 99,321
2016-02-25 $63.14 $63.43 $62.80 $63.35 $59.04 22,201
2016-02-24 $61.75 $63.08 $61.40 $62.91 $58.63 92,080
2016-02-23 $62.90 $63.01 $62.33 $62.35 $58.11 43,690
2016-02-22 $63.01 $63.56 $63.01 $63.13 $58.83 51,516
2016-02-19 $61.99 $62.84 $61.99 $62.59 $58.33 52,205
2016-02-18 $62.74 $62.84 $62.07 $62.22 $57.98 113,787
2016-02-17 $62.19 $63.00 $62.19 $62.62 $58.36 76,146
2016-02-16 $61.05 $61.84 $60.77 $61.77 $57.56 115,760
2016-02-12 $60.08 $60.54 $59.71 $60.36 $56.25 132,478
2016-02-11 $58.96 $59.73 $58.86 $59.35 $55.31 572,356
2016-02-10 $60.44 $61.09 $59.85 $59.88 $55.80 179,257
2016-02-09 $59.77 $60.85 $59.65 $60.00 $55.92 144,644
2016-02-08 $60.74 $60.74 $59.66 $60.50 $56.38 91,327
2016-02-05 $62.91 $63.10 $61.34 $61.34 $57.16 37,581
2016-02-04 $62.79 $63.96 $62.75 $63.15 $58.85 126,707
2016-02-03 $63.59 $63.59 $61.78 $62.99 $58.70 112,518
2016-02-02 $63.60 $63.62 $62.86 $63.10 $58.80 138,439
2016-02-01 $64.15 $64.62 $63.56 $64.34 $59.96 86,516
2016-01-29 $63.00 $64.71 $63.00 $64.70 $60.30 87,047
2016-01-28 $63.21 $63.40 $62.47 $62.68 $58.41 93,407
2016-01-27 $63.47 $63.75 $62.38 $62.51 $58.25 103,883
2016-01-26 $62.87 $63.84 $62.51 $63.63 $59.30 63,974
2016-01-25 $63.59 $63.94 $62.48 $62.66 $58.39 107,098
2016-01-22 $63.53 $64.03 $63.24 $63.94 $59.59 100,663
2016-01-21 $62.57 $63.54 $61.98 $62.47 $58.22 60,561
2016-01-20 $61.14 $63.00 $59.87 $62.48 $58.23 140,237
2016-01-19 $63.51 $63.61 $61.30 $61.87 $57.66 102,830
2016-01-15 $62.45 $63.05 $61.41 $63.05 $58.76 175,343
2016-01-14 $63.71 $64.84 $62.78 $64.18 $59.82 156,259
2016-01-13 $65.74 $66.00 $62.93 $63.29 $58.98 193,116
2016-01-12 $66.07 $66.47 $64.51 $65.56 $61.10 70,828
2016-01-11 $66.37 $66.66 $65.00 $65.59 $61.12 118,311
2016-01-08 $67.72 $67.95 $65.99 $66.06 $61.56 70,980
2016-01-07 $68.37 $68.45 $67.13 $67.38 $62.79 156,449
2016-01-06 $69.39 $70.16 $69.06 $69.44 $64.71 74,230
2016-01-05 $70.53 $70.60 $69.94 $70.26 $65.48 34,456
2016-01-04 $71.10 $71.10 $69.54 $70.26 $65.48 129,032
2015-12-31 $72.45 $72.79 $72.00 $72.10 $67.19 88,370
2015-12-30 $73.28 $73.62 $72.86 $72.96 $67.99 65,589
2015-12-29 $73.15 $73.61 $72.84 $73.46 $68.46 52,375
2015-12-28 $72.86 $73.05 $72.44 $72.85 $67.89 53,051
2015-12-24 $73.10 $73.71 $73.10 $73.31 $68.32 24,011
2015-12-23 $73.02 $73.55 $72.77 $73.51 $68.15 72,232
2015-12-22 $72.19 $72.68 $71.76 $72.68 $67.38 97,367
2015-12-21 $72.03 $72.26 $71.58 $72.04 $66.79 95,047
2015-12-18 $71.96 $72.26 $71.50 $71.61 $66.39 39,525
2015-12-17 $73.00 $73.17 $71.96 $72.17 $66.91 31,715
2015-12-16 $72.09 $72.91 $71.80 $72.75 $67.45 48,618
2015-12-15 $70.98 $71.72 $70.83 $71.64 $66.42 56,938
2015-12-14 $71.23 $71.44 $70.22 $70.60 $65.45 113,703
2015-12-11 $72.08 $72.45 $70.92 $71.24 $66.05 243,192
2015-12-10 $72.64 $73.38 $72.54 $72.97 $67.65 85,630
2015-12-09 $73.32 $73.88 $72.43 $72.72 $67.42 56,160
2015-12-08 $73.10 $73.92 $73.00 $73.62 $68.25 106,238
2015-12-07 $75.10 $75.10 $73.59 $73.87 $68.48 53,446
2015-12-04 $74.85 $75.36 $74.58 $75.31 $69.82 58,172
2015-12-03 $76.32 $76.50 $74.61 $74.86 $69.40 208,080
2015-12-02 $76.57 $76.92 $75.99 $76.10 $70.55 80,106
2015-12-01 $76.73 $76.75 $76.11 $76.65 $71.06 60,691
2015-11-30 $76.76 $76.98 $76.23 $76.23 $70.67 104,628
2015-11-27 $76.07 $76.64 $75.92 $76.55 $70.97 13,312
2015-11-25 $75.33 $76.24 $75.33 $76.04 $70.50 100,805
2015-11-24 $74.42 $75.37 $74.22 $75.31 $69.82 25,746
2015-11-23 $74.08 $74.96 $74.08 $74.67 $69.23 45,568
2015-11-20 $73.94 $74.50 $73.94 $74.27 $68.86 52,616
2015-11-19 $74.03 $74.20 $73.45 $73.68 $68.31 32,296
2015-11-18 $73.18 $74.24 $72.98 $74.16 $68.75 47,074
2015-11-17 $73.50 $74.02 $72.92 $73.07 $67.75 32,867
2015-11-16 $72.98 $73.40 $72.37 $73.30 $67.96 43,187
2015-11-13 $73.22 $73.82 $72.70 $73.06 $67.73 37,215
2015-11-12 $74.17 $74.19 $73.35 $73.45 $68.10 29,819
2015-11-11 $75.68 $75.68 $74.78 $74.78 $69.33 23,926
2015-11-10 $75.32 $75.52 $74.79 $75.41 $69.91 22,854
2015-11-09 $76.74 $76.74 $75.40 $75.64 $70.12 26,249
2015-11-06 $75.60 $76.57 $75.16 $76.48 $70.90 21,240
2015-11-05 $75.84 $75.84 $75.17 $75.68 $70.16 20,291
2015-11-04 $76.02 $76.22 $75.48 $75.90 $70.37 68,834
2015-11-03 $75.23 $76.20 $75.15 $75.85 $70.32 20,646
2015-11-02 $73.63 $75.55 $73.63 $75.29 $69.80 22,144
2015-10-30 $74.03 $74.03 $73.40 $73.60 $68.23 30,615
2015-10-29 $75.01 $75.02 $74.04 $74.07 $68.67 23,494
2015-10-28 $72.83 $75.07 $72.83 $75.03 $69.56 44,063
2015-10-27 $73.39 $73.39 $72.36 $72.70 $67.40 33,505
2015-10-26 $74.24 $74.31 $73.51 $73.62 $68.25 51,023
2015-10-23 $74.15 $74.45 $73.59 $74.36 $68.94 18,615
2015-10-22 $73.35 $74.27 $73.09 $73.59 $68.22 24,818
2015-10-21 $74.42 $74.42 $73.04 $73.04 $67.71 33,470
2015-10-20 $74.14 $74.59 $73.85 $74.22 $68.81 26,639
2015-10-19 $73.82 $74.74 $73.52 $74.22 $68.81 42,651
2015-10-16 $74.40 $74.40 $73.55 $74.12 $68.72 16,490
2015-10-15 $72.36 $74.29 $72.36 $74.29 $68.87 32,049
2015-10-14 $73.13 $73.31 $72.11 $72.24 $66.97 16,892
2015-10-13 $73.49 $74.42 $72.91 $73.00 $67.68 64,244
2015-10-12 $74.16 $74.16 $73.53 $73.77 $68.39 22,655
2015-10-09 $73.93 $74.35 $73.84 $74.04 $68.64 40,021
2015-10-08 $73.05 $74.00 $72.90 $73.85 $68.47 20,885
2015-10-07 $72.17 $73.30 $72.11 $73.18 $67.84 36,795
2015-10-06 $72.33 $72.66 $71.40 $71.82 $66.58 26,135
2015-10-05 $70.92 $72.39 $70.92 $72.33 $67.06 33,844
2015-10-02 $68.79 $70.42 $68.48 $70.42 $65.29 60,717
2015-10-01 $69.89 $69.89 $68.53 $69.36 $64.30 210,261
2015-09-30 $69.45 $69.84 $69.01 $69.75 $64.66 96,841
2015-09-29 $69.61 $70.03 $68.59 $68.87 $63.85 88,526
2015-09-28 $71.15 $71.30 $69.22 $69.49 $64.42 35,018
2015-09-25 $73.86 $73.86 $71.35 $71.59 $66.37 31,347
2015-09-24 $73.21 $73.56 $72.75 $73.41 $67.87 23,074
2015-09-23 $73.92 $74.10 $73.37 $73.54 $67.99 19,751
2015-09-22 $74.31 $74.40 $73.44 $73.73 $68.17 17,949
2015-09-21 $75.82 $76.10 $74.67 $74.85 $69.20 53,500
2015-09-18 $74.91 $75.68 $74.81 $75.24 $69.56 32,480
2015-09-17 $75.16 $76.54 $75.16 $75.86 $70.14 33,625
2015-09-16 $74.72 $75.33 $74.72 $75.27 $69.59 24,616
2015-09-15 $74.11 $74.78 $74.08 $74.60 $68.97 37,885
2015-09-14 $74.51 $74.51 $73.77 $74.04 $68.45 44,357
2015-09-11 $73.76 $74.48 $73.57 $74.40 $68.79 46,657
2015-09-10 $73.46 $74.39 $73.46 $74.08 $68.49 27,398
2015-09-09 $74.78 $75.01 $73.70 $73.74 $68.18 42,695
2015-09-08 $74.17 $74.58 $73.68 $74.33 $68.72 39,619
2015-09-04 $72.77 $73.50 $72.39 $73.11 $67.59 62,117
2015-09-03 $73.79 $74.40 $73.28 $73.29 $67.76 54,705
2015-09-02 $73.13 $73.80 $72.64 $73.77 $68.21 70,463

iShares Micro-Cap ETF (IWC) News Headlines

Recent iShares Micro-Cap ETF (IWC) News
Similar Companies to iShares Micro-Cap ETF (IWC) 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.