iShares Russell Top 200 ETF (IWL) Exchange: NYSE ARCA

Data as of March 29, 2024

$126.97 ($-0.08) -0.06%

iShares Russell Top 200 ETF - Daily Information
Click for more stock information on iShares Russell Top 200 ETF.
Daily Information Data
Date March 29, 2024
Open $126.94
Previous Close $126.97
High $127.27
Low $126.83
Adjusted Open $126.94
Previous Adjusted Close $126.97
Adjusted High $127.27
Adjusted Low $126.83

About iShares Russell Top 200 ETF (IWL)

The Fund seeks to track the investment results of the Russell Top 200® Index (the “Underlying Index”), which measures the performance of the largest capitalization sector of the U.S. equity market, as defined by FTSE Russell (the “Index Provider” or “Russell”). The Underlying Index is a subset of the Russell 3000 Index, which measures the performance of the broad U.S. equity market, as defined by Russell. The Underlying Index is a float-adjusted capitalization-weighted index of equity securities issued by the approximately 195 largest issuers in the Russell 3000 Index. As of March 31, 2020, the Underlying Index represented approximately 67% of the total market capitalization of the Russell 3000 Index. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the healthcare and technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% 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 part of the London Stock Exchange Group and 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 Russell Top 200 ETF (IWL)

Date Open High Low Close Adj.Close Volume
2024-03-22 $126.94 $127.27 $126.83 $126.97 $126.97 80,735
2024-03-21 $127.47 $127.57 $127.00 $127.05 $127.05 48,777
2024-03-20 $126.02 $127.12 $125.76 $127.12 $127.12 46,986
2024-03-19 $124.97 $125.95 $124.68 $125.90 $125.90 26,013
2024-03-18 $125.42 $125.86 $125.13 $125.21 $125.21 29,538
2024-03-15 $124.21 $124.83 $124.00 $124.30 $124.30 67,460
2024-03-14 $125.86 $125.86 $124.74 $125.40 $125.40 32,397
2024-03-13 $125.62 $125.74 $125.23 $125.42 $125.42 16,431
2024-03-12 $124.84 $125.80 $124.10 $125.67 $125.67 58,441
2024-03-11 $123.94 $124.31 $123.55 $124.11 $124.11 60,838
2024-03-08 $125.39 $125.99 $124.20 $124.26 $124.26 34,271
2024-03-07 $124.68 $125.41 $124.43 $125.20 $125.20 58,409
2024-03-06 $124.16 $124.44 $123.58 $123.89 $123.89 48,473
2024-03-05 $124.05 $124.12 $122.74 $123.29 $123.29 198,308
2024-03-04 $124.71 $125.13 $124.65 $124.70 $124.70 88,400
2024-03-01 $124.09 $125.07 $123.91 $124.99 $124.99 101,220
2024-02-29 $123.84 $124.15 $123.10 $123.88 $123.88 26,699
2024-02-28 $123.27 $123.46 $123.11 $123.30 $123.30 38,324
2024-02-27 $123.63 $123.67 $123.09 $123.65 $123.65 89,114
2024-02-26 $124.04 $124.18 $123.45 $123.46 $123.46 54,398
2024-02-23 $124.36 $124.56 $123.85 $123.99 $123.99 43,207
2024-02-22 $122.87 $124.05 $122.78 $123.89 $123.89 24,996
2024-02-21 $120.67 $121.11 $120.30 $121.11 $121.11 44,978
2024-02-20 $121.42 $121.46 $120.53 $121.09 $121.09 38,987
2024-02-16 $122.55 $122.57 $121.73 $121.85 $121.85 32,498
2024-02-15 $121.87 $122.47 $121.68 $122.40 $122.40 32,586
2024-02-14 $121.45 $121.89 $120.74 $121.82 $121.82 109,572
2024-02-13 $120.63 $121.13 $119.93 $120.66 $120.66 65,537
2024-02-12 $122.52 $122.96 $122.20 $122.32 $122.32 24,365
2024-02-09 $121.93 $122.58 $121.89 $122.49 $122.49 22,976
2024-02-08 $121.72 $121.73 $121.49 $121.72 $121.72 32,639
2024-02-07 $121.09 $121.75 $121.06 $121.64 $121.64 29,456
2024-02-06 $120.64 $120.68 $120.08 $120.61 $120.61 75,625
2024-02-05 $120.60 $120.71 $119.81 $120.30 $120.30 29,099
2024-02-02 $119.33 $121.04 $119.33 $120.64 $120.64 348,075
2024-02-01 $118.05 $119.15 $118.03 $119.12 $119.12 203,556
2024-01-31 $118.90 $119.15 $117.62 $117.62 $117.62 67,685
2024-01-30 $119.75 $119.78 $119.43 $119.66 $119.66 46,458
2024-01-29 $118.90 $119.78 $118.79 $119.78 $119.78 56,972
2024-01-26 $118.69 $119.13 $118.60 $118.76 $118.76 50,964
2024-01-25 $118.74 $119.03 $118.31 $118.86 $118.86 57,987
2024-01-24 $118.84 $119.22 $118.32 $118.35 $118.35 60,178
2024-01-23 $117.85 $118.16 $117.63 $118.15 $118.15 48,144
2024-01-22 $117.96 $118.13 $117.57 $117.70 $117.70 116,469
2024-01-19 $116.38 $117.57 $116.23 $117.57 $117.57 80,701
2024-01-18 $115.38 $116.07 $115.03 $115.96 $115.96 104,151
2024-01-17 $114.68 $114.97 $114.33 $114.93 $114.93 113,792
2024-01-16 $115.44 $115.88 $115.02 $115.46 $115.46 50,137
2024-01-12 $116.00 $116.20 $115.54 $115.87 $115.87 54,001
2024-01-11 $116.00 $116.09 $114.72 $115.72 $115.72 69,074
2024-01-10 $115.04 $115.88 $115.04 $115.72 $115.72 73,880
2024-01-09 $114.53 $115.15 $114.30 $114.93 $114.93 74,283
2024-01-08 $113.50 $115.05 $113.50 $115.02 $115.02 41,338
2024-01-05 $113.26 $113.95 $112.99 $113.32 $113.32 58,568
2024-01-04 $113.42 $114.09 $113.19 $113.20 $113.20 87,942
2024-01-03 $113.72 $114.14 $113.48 $113.59 $113.59 209,037
2024-01-02 $114.17 $114.56 $113.81 $114.36 $114.36 213,869
2023-12-29 $115.29 $115.47 $114.59 $115.09 $115.09 213,224
2023-12-28 $115.36 $115.59 $115.35 $115.40 $115.40 167,522
2023-12-27 $115.15 $115.36 $115.02 $115.36 $115.36 34,560
2023-12-26 $114.75 $115.31 $114.75 $115.16 $115.16 38,983
2023-12-22 $114.80 $115.13 $114.28 $114.72 $114.72 140,270
2023-12-21 $114.15 $114.61 $113.64 $114.58 $114.58 149,383
2023-12-20 $114.84 $115.29 $113.43 $113.43 $113.43 133,792
2023-12-19 $114.97 $115.49 $114.86 $115.49 $115.06 123,524
2023-12-18 $114.37 $115.03 $114.35 $114.83 $114.40 77,999
2023-12-15 $113.95 $114.40 $113.82 $114.13 $113.71 62,283
2023-12-14 $114.51 $114.51 $113.44 $114.09 $113.67 132,145
2023-12-13 $112.77 $114.08 $112.66 $114.04 $113.62 36,210
2023-12-12 $111.92 $112.64 $111.81 $112.60 $112.18 33,090
2023-12-11 $111.52 $112.10 $111.52 $112.10 $111.68 30,709
2023-12-08 $111.03 $111.84 $111.01 $111.73 $111.73 40,158
2023-12-07 $110.86 $111.42 $110.77 $111.28 $111.28 43,482
2023-12-06 $111.33 $111.33 $110.26 $110.32 $110.32 37,979
2023-12-05 $110.30 $111.08 $110.30 $110.76 $110.76 246,544
2023-12-04 $110.61 $110.74 $110.12 $110.65 $110.65 55,897
2023-12-01 $110.80 $111.50 $110.61 $111.35 $111.35 175,055
2023-11-30 $110.86 $110.99 $110.26 $110.91 $110.91 43,127
2023-11-29 $111.30 $111.51 $110.51 $110.63 $110.63 19,516
2023-11-28 $110.45 $110.96 $110.39 $110.79 $110.79 41,121
2023-11-27 $110.69 $110.81 $110.52 $110.58 $110.58 16,977
2023-11-24 $110.74 $110.83 $110.64 $110.77 $110.77 5,698
2023-11-22 $110.76 $111.11 $110.54 $110.77 $110.77 32,615
2023-11-21 $110.22 $110.37 $110.00 $110.36 $110.36 29,170
2023-11-20 $109.54 $110.72 $109.54 $110.50 $110.50 46,628
2023-11-17 $109.69 $109.78 $109.33 $109.58 $109.58 22,265
2023-11-16 $109.22 $109.61 $109.07 $109.58 $109.58 60,976
2023-11-15 $109.41 $109.70 $109.13 $109.31 $109.31 26,432
2023-11-14 $108.69 $109.48 $108.64 $109.20 $109.20 63,919
2023-11-13 $107.01 $107.57 $106.86 $107.34 $107.34 22,513
2023-11-10 $106.09 $107.45 $105.87 $107.38 $107.38 34,252
2023-11-09 $106.66 $106.68 $105.60 $105.64 $105.64 40,577
2023-11-08 $106.49 $106.61 $105.99 $106.49 $106.49 40,407
2023-11-07 $105.98 $106.51 $105.73 $106.40 $106.40 44,056
2023-11-06 $105.76 $105.96 $105.46 $105.92 $105.92 29,672
2023-11-03 $105.19 $105.86 $105.16 $105.58 $105.58 53,846
2023-11-02 $103.81 $104.79 $103.81 $104.74 $104.74 372,742
2023-11-01 $101.92 $103.08 $101.91 $102.84 $102.84 168,673
2023-10-31 $101.23 $101.74 $100.75 $101.69 $101.69 58,856
2023-10-30 $100.42 $101.33 $100.34 $101.04 $101.04 51,646
2023-10-27 $100.44 $100.52 $99.37 $99.76 $99.76 46,440
2023-10-26 $101.13 $101.29 $99.83 $100.04 $100.04 57,060
2023-10-25 $102.57 $102.58 $101.49 $101.54 $101.54 71,379
2023-10-24 $102.72 $103.24 $102.45 $103.02 $103.02 95,537
2023-10-23 $101.81 $103.01 $101.55 $102.22 $102.22 54,986
2023-10-20 $103.46 $103.57 $102.33 $102.33 $102.33 37,527
2023-10-19 $104.57 $104.97 $103.45 $103.67 $103.67 92,145
2023-10-18 $105.27 $105.58 $104.14 $104.42 $104.42 51,852
2023-10-17 $105.04 $106.18 $104.85 $105.72 $105.72 178,529
2023-10-16 $105.22 $106.08 $105.18 $105.80 $105.80 53,734
2023-10-13 $105.68 $105.99 $104.43 $104.82 $104.82 103,166
2023-10-12 $106.02 $106.17 $104.87 $105.33 $105.33 38,137
2023-10-11 $105.69 $105.88 $105.23 $105.87 $105.87 64,327
2023-10-10 $105.13 $106.04 $104.98 $105.38 $105.38 282,241
2023-10-09 $103.82 $105.02 $103.73 $104.84 $104.84 81,437
2023-10-06 $102.27 $104.55 $102.11 $104.21 $104.21 43,882
2023-10-05 $102.89 $103.12 $102.17 $102.90 $102.90 32,863
2023-10-04 $102.25 $103.12 $102.13 $102.98 $102.98 31,863
2023-10-03 $103.18 $103.47 $101.91 $102.22 $102.22 67,806
2023-10-02 $103.35 $103.87 $102.93 $103.64 $103.64 47,038
2023-09-29 $104.20 $104.39 $103.10 $103.37 $103.37 51,252
2023-09-28 $102.82 $104.02 $102.82 $103.62 $103.62 29,703
2023-09-27 $103.29 $103.41 $102.17 $103.05 $103.05 41,311
2023-09-26 $103.97 $103.97 $102.88 $103.08 $103.08 59,668
2023-09-25 $104.32 $105.03 $104.29 $105.03 $104.61 38,295
2023-09-22 $105.05 $105.46 $104.50 $104.56 $104.56 38,633
2023-09-21 $105.71 $105.84 $104.78 $104.82 $104.82 24,789
2023-09-20 $107.93 $107.98 $106.50 $106.50 $106.50 29,227
2023-09-19 $107.54 $107.73 $107.05 $107.67 $107.67 26,133
2023-09-18 $107.59 $108.18 $107.59 $107.91 $107.91 41,046
2023-09-15 $108.85 $108.85 $107.67 $107.76 $107.76 45,951
2023-09-14 $108.82 $109.34 $108.56 $109.12 $109.12 26,944
2023-09-13 $108.00 $108.51 $107.84 $108.22 $108.22 9,283
2023-09-12 $108.46 $108.62 $107.91 $108.02 $108.02 24,561
2023-09-11 $108.59 $108.77 $108.21 $108.70 $108.70 13,478
2023-09-08 $107.63 $108.19 $107.59 $107.81 $107.81 18,082
2023-09-07 $106.98 $107.78 $106.98 $107.63 $107.63 39,072
2023-09-06 $108.50 $108.50 $107.45 $107.89 $107.89 42,754
2023-09-05 $108.81 $109.07 $108.69 $108.76 $108.76 31,356
2023-09-01 $109.48 $109.54 $108.64 $108.93 $108.93 15,455
2023-08-31 $109.08 $109.38 $108.81 $108.84 $108.84 26,520
2023-08-30 $108.58 $109.03 $108.47 $108.94 $108.94 34,158
2023-08-29 $106.72 $108.51 $106.72 $108.46 $108.46 40,273
2023-08-28 $106.70 $106.95 $106.32 $106.81 $106.81 26,978
2023-08-25 $105.73 $106.43 $104.97 $106.11 $106.11 26,992
2023-08-24 $107.39 $107.39 $105.36 $105.36 $105.36 54,155
2023-08-23 $106.10 $107.10 $106.06 $106.97 $106.97 52,328
2023-08-22 $106.47 $106.47 $105.55 $105.67 $105.67 49,688
2023-08-21 $105.34 $106.12 $105.00 $105.97 $105.97 109,609
2023-08-18 $104.27 $105.38 $104.27 $105.13 $105.13 27,166
2023-08-17 $106.16 $106.17 $104.98 $105.25 $105.25 32,225
2023-08-16 $106.43 $106.93 $105.85 $105.85 $105.85 25,537
2023-08-15 $107.41 $107.46 $106.51 $106.67 $106.67 25,896
2023-08-14 $106.86 $107.83 $106.86 $107.82 $107.82 25,603
2023-08-11 $106.76 $107.31 $106.74 $107.10 $107.10 229,974
2023-08-10 $108.14 $108.61 $107.05 $107.23 $107.23 22,946
2023-08-09 $108.13 $108.13 $106.99 $107.09 $107.09 17,767
2023-08-08 $107.85 $108.05 $107.22 $107.99 $107.99 36,697
2023-08-07 $107.83 $108.41 $107.71 $108.35 $108.35 21,254
2023-08-04 $108.51 $108.95 $107.35 $107.42 $107.42 31,800
2023-08-03 $107.68 $108.38 $107.53 $107.95 $107.95 24,379
2023-08-02 $109.03 $109.09 $108.06 $108.21 $108.21 50,544
2023-08-01 $109.80 $109.97 $109.74 $109.87 $109.87 202,042
2023-07-31 $110.02 $110.24 $109.76 $110.14 $110.14 27,935
2023-07-28 $109.61 $110.12 $109.61 $109.94 $109.94 15,716
2023-07-27 $110.29 $110.47 $108.59 $108.78 $108.78 25,106
2023-07-26 $109.18 $109.71 $109.03 $109.38 $109.38 31,184
2023-07-25 $109.13 $109.75 $109.13 $109.44 $109.44 29,109
2023-07-24 $108.89 $109.30 $108.76 $109.12 $109.12 40,010
2023-07-21 $109.12 $109.12 $108.57 $108.62 $108.62 31,739
2023-07-20 $109.08 $109.46 $108.54 $108.59 $108.59 84,088
2023-07-19 $109.53 $109.86 $109.29 $109.48 $109.48 50,278
2023-07-18 $108.36 $109.44 $108.23 $109.24 $109.24 37,861
2023-07-17 $108.06 $108.62 $108.00 $108.36 $108.36 70,100
2023-07-14 $108.25 $108.47 $107.82 $107.89 $107.89 16,904
2023-07-13 $107.53 $108.03 $107.45 $107.92 $107.92 70,891
2023-07-12 $106.96 $107.29 $106.64 $106.88 $106.88 49,089
2023-07-11 $105.64 $106.11 $105.31 $106.04 $106.04 28,065
2023-07-10 $105.20 $105.43 $104.95 $105.41 $105.41 17,929
2023-07-07 $105.56 $106.36 $105.31 $105.33 $105.33 25,142
2023-07-06 $105.70 $105.87 $105.18 $105.79 $105.79 59,543
2023-07-05 $106.35 $106.81 $106.35 $106.61 $106.61 37,625
2023-07-03 $106.54 $106.74 $106.53 $106.73 $106.73 40,062
2023-06-30 $106.08 $106.85 $106.08 $106.64 $106.64 38,427
2023-06-29 $104.98 $105.37 $104.81 $105.35 $105.35 42,628
2023-06-28 $104.65 $105.30 $104.56 $105.01 $105.01 38,142
2023-06-27 $104.09 $105.06 $103.97 $104.90 $104.90 28,359
2023-06-26 $104.43 $104.75 $103.78 $103.81 $103.81 23,750
2023-06-23 $104.48 $104.94 $104.34 $104.48 $104.48 29,842
2023-06-22 $104.36 $105.27 $104.36 $105.25 $105.25 24,001
2023-06-21 $105.19 $105.19 $104.56 $104.67 $104.67 171,665
2023-06-20 $105.37 $105.60 $104.83 $105.35 $105.35 112,958
2023-06-16 $106.74 $106.74 $105.72 $105.84 $105.84 211,599
2023-06-15 $104.65 $106.58 $104.65 $106.22 $106.22 148,441
2023-06-14 $104.78 $105.18 $104.00 $104.85 $104.85 93,227
2023-06-13 $104.58 $104.79 $104.18 $104.70 $104.70 101,881
2023-06-12 $103.28 $104.07 $103.14 $104.03 $104.03 38,258
2023-06-09 $103.08 $103.57 $102.88 $103.05 $103.05 49,603
2023-06-08 $102.12 $102.90 $102.12 $102.83 $102.83 29,657
2023-06-07 $102.87 $103.05 $101.98 $102.07 $102.07 35,637
2023-06-06 $102.76 $103.14 $102.64 $103.00 $102.70 58,340
2023-06-05 $103.09 $103.56 $102.77 $102.94 $102.94 42,127
2023-06-02 $102.34 $103.24 $102.27 $103.05 $103.05 39,408
2023-06-01 $100.74 $102.02 $100.57 $101.76 $101.76 72,509
2023-05-31 $100.83 $101.07 $100.42 $100.71 $100.71 199,297
2023-05-30 $101.79 $101.79 $100.85 $101.19 $101.19 40,258
2023-05-26 $99.83 $101.31 $99.83 $101.09 $101.09 57,666
2023-05-25 $99.74 $99.87 $99.14 $99.67 $99.67 44,960
2023-05-24 $98.88 $98.99 $98.42 $98.68 $98.68 51,092
2023-05-23 $100.03 $100.19 $99.29 $99.37 $99.37 32,186
2023-05-22 $100.34 $100.74 $100.15 $100.38 $100.38 22,422
2023-05-19 $100.58 $100.84 $100.10 $100.35 $100.35 295,261
2023-05-18 $99.48 $100.50 $99.48 $100.50 $100.50 39,189
2023-05-17 $98.73 $99.61 $98.50 $99.47 $99.47 24,859
2023-05-16 $98.47 $98.79 $98.28 $98.32 $98.32 35,129
2023-05-15 $98.56 $98.77 $98.28 $98.77 $98.77 18,974
2023-05-12 $98.92 $98.94 $97.90 $98.46 $98.46 24,053
2023-05-11 $98.64 $98.76 $98.20 $98.66 $98.66 29,225
2023-05-10 $98.85 $99.04 $97.82 $98.75 $98.75 29,847
2023-05-09 $98.27 $98.49 $98.20 $98.23 $98.23 34,237
2023-05-08 $98.55 $98.75 $98.43 $98.64 $98.64 28,044
2023-05-05 $97.52 $98.78 $97.52 $98.53 $98.53 47,775
2023-05-04 $96.97 $97.14 $96.39 $96.67 $96.67 57,343
2023-05-03 $98.08 $98.72 $97.36 $97.37 $97.37 53,183
2023-05-02 $98.94 $98.94 $97.46 $98.04 $98.04 71,973
2023-05-01 $99.06 $99.48 $99.05 $99.14 $99.14 22,846
2023-04-28 $98.18 $99.15 $98.18 $99.13 $99.13 39,535
2023-04-27 $97.04 $98.46 $97.03 $98.39 $98.39 16,999
2023-04-26 $97.11 $97.22 $96.26 $96.37 $96.37 184,905
2023-04-25 $97.73 $97.84 $96.63 $96.64 $96.64 47,256
2023-04-24 $97.97 $98.27 $97.73 $98.12 $98.12 30,342
2023-04-21 $98.12 $98.15 $97.72 $98.11 $98.11 28,567
2023-04-20 $97.78 $98.44 $97.66 $97.96 $97.96 81,811
2023-04-19 $98.04 $98.80 $98.04 $98.58 $98.58 76,180
2023-04-18 $99.00 $99.00 $98.30 $98.57 $98.57 35,790
2023-04-17 $98.16 $98.55 $97.91 $98.55 $98.55 34,048
2023-04-14 $98.26 $98.77 $97.74 $98.29 $98.29 60,083
2023-04-13 $97.30 $98.50 $97.30 $98.42 $98.42 25,089
2023-04-12 $97.91 $97.95 $96.88 $97.00 $97.00 50,696
2023-04-11 $97.63 $97.75 $97.30 $97.38 $97.38 78,108
2023-04-10 $96.96 $97.60 $96.70 $97.60 $97.60 37,221
2023-04-06 $96.93 $97.67 $96.68 $97.61 $97.61 35,878
2023-04-05 $97.30 $97.34 $96.78 $97.14 $97.14 115,683
2023-04-04 $97.86 $98.08 $97.15 $97.37 $97.37 197,021
2023-04-03 $97.17 $97.81 $97.17 $97.78 $97.78 44,884
2023-03-31 $96.15 $97.41 $96.15 $97.31 $97.31 38,354
2023-03-30 $96.04 $96.05 $95.55 $96.02 $96.02 41,623
2023-03-29 $95.02 $95.46 $94.86 $95.44 $95.44 75,696
2023-03-28 $94.17 $94.21 $93.74 $94.11 $94.11 47,521
2023-03-27 $94.75 $94.84 $94.27 $94.33 $94.33 60,009
2023-03-24 $93.32 $94.30 $93.02 $94.26 $94.26 81,481
2023-03-23 $94.16 $95.05 $93.22 $93.79 $93.79 81,208
2023-03-22 $95.15 $96.06 $93.75 $93.77 $93.41 72,055
2023-03-21 $94.81 $95.29 $94.42 $95.10 $94.74 66,071
2023-03-20 $93.28 $94.00 $93.15 $93.92 $93.56 113,046
2023-03-17 $94.00 $94.20 $92.86 $93.28 $92.92 66,074
2023-03-16 $91.91 $94.20 $91.83 $94.12 $93.76 81,098
2023-03-15 $91.38 $92.46 $91.17 $92.44 $92.09 135,672
2023-03-14 $92.38 $93.00 $91.66 $92.80 $92.44 65,922
2023-03-13 $90.28 $92.11 $90.06 $91.15 $90.80 101,927
2023-03-10 $92.10 $92.62 $90.77 $91.03 $90.68 46,103
2023-03-09 $93.98 $94.48 $91.98 $92.21 $91.86 70,999
2023-03-08 $93.75 $94.05 $93.42 $93.87 $93.51 507,341
2023-03-07 $95.16 $95.22 $93.70 $93.74 $93.38 33,345
2023-03-06 $95.31 $95.90 $95.13 $95.22 $94.85 47,351
2023-03-03 $93.82 $94.99 $93.74 $94.98 $94.62 26,491
2023-03-02 $92.26 $93.57 $92.21 $93.38 $93.02 40,656
2023-03-01 $92.98 $93.21 $92.54 $92.74 $92.38 68,582
2023-02-28 $93.33 $93.85 $93.16 $93.16 $92.80 63,006
2023-02-27 $93.93 $94.24 $93.33 $93.48 $93.12 35,590
2023-02-24 $93.14 $93.37 $92.65 $93.17 $92.81 27,703
2023-02-23 $94.48 $94.54 $93.29 $94.25 $93.89 53,025
2023-02-22 $94.03 $94.33 $93.46 $93.72 $93.36 70,471
2023-02-21 $94.76 $94.96 $93.84 $93.87 $93.51 49,925
2023-02-17 $95.58 $95.75 $94.97 $95.70 $95.33 46,339
2023-02-16 $96.25 $97.16 $95.95 $95.97 $95.60 301,973
2023-02-15 $96.64 $97.38 $96.41 $97.38 $97.01 21,659
2023-02-14 $96.74 $97.60 $96.25 $97.13 $96.76 54,121
2023-02-13 $96.20 $97.08 $96.10 $97.07 $96.70 16,118
2023-02-10 $95.42 $95.99 $95.32 $95.94 $95.57 35,094
2023-02-09 $97.55 $97.55 $95.79 $95.79 $95.42 72,699
2023-02-08 $97.35 $97.54 $96.54 $96.66 $96.29 33,987
2023-02-07 $96.31 $98.04 $96.03 $97.78 $97.40 62,220
2023-02-06 $96.42 $96.68 $96.00 $96.46 $96.09 36,617
2023-02-03 $96.83 $98.21 $96.65 $97.05 $96.68 280,404
2023-02-02 $97.70 $98.42 $97.18 $98.04 $97.66 62,346
2023-02-01 $95.21 $97.21 $94.55 $96.51 $96.14 115,289
2023-01-31 $94.26 $95.53 $94.26 $95.53 $95.16 51,148
2023-01-30 $94.73 $95.19 $94.12 $94.19 $93.83 50,441
2023-01-27 $94.90 $95.97 $94.90 $95.49 $95.12 45,388
2023-01-26 $94.72 $95.19 $94.05 $95.19 $94.82 38,616
2023-01-25 $93.05 $94.18 $92.58 $94.10 $93.74 141,884
2023-01-24 $93.83 $94.29 $92.97 $94.17 $93.81 107,095
2023-01-23 $93.27 $94.63 $93.11 $94.21 $93.85 129,505
2023-01-20 $91.73 $93.10 $91.33 $93.10 $92.74 57,640
2023-01-19 $91.32 $91.86 $91.00 $91.32 $90.97 51,703
2023-01-18 $93.75 $93.85 $91.88 $91.93 $91.58 178,323
2023-01-17 $93.49 $93.92 $93.23 $93.38 $93.02 42,878
2023-01-13 $92.38 $93.69 $92.38 $93.57 $93.21 56,507
2023-01-12 $93.06 $93.48 $92.03 $93.18 $92.82 92,253
2023-01-11 $91.97 $92.82 $91.79 $92.82 $92.46 68,729
2023-01-10 $90.77 $91.59 $90.77 $91.59 $91.24 129,849
2023-01-09 $91.64 $92.40 $90.97 $91.01 $90.66 34,058
2023-01-06 $89.75 $91.30 $89.13 $91.04 $90.69 60,123
2023-01-05 $89.69 $89.69 $88.98 $89.07 $88.73 51,539
2023-01-04 $89.98 $90.59 $89.38 $90.09 $89.74 83,858
2023-01-03 $90.49 $90.92 $88.94 $89.58 $89.24 406,246
2022-12-30 $89.45 $89.97 $89.03 $89.97 $89.62 54,123
2022-12-29 $89.23 $90.34 $89.23 $90.13 $89.78 50,875
2022-12-28 $89.60 $90.01 $88.53 $88.60 $88.26 74,780
2022-12-27 $89.95 $89.99 $89.39 $89.62 $89.28 80,319
2022-12-23 $89.42 $90.04 $88.93 $90.02 $89.67 69,908
2022-12-22 $89.96 $89.96 $88.23 $89.56 $89.22 103,533
2022-12-21 $90.15 $91.22 $90.15 $90.92 $90.57 245,443
2022-12-20 $89.26 $89.97 $89.08 $89.66 $89.32 135,176
2022-12-19 $90.43 $90.43 $89.13 $89.54 $89.20 94,565
2022-12-16 $90.76 $91.04 $89.80 $90.35 $90.00 236,007
2022-12-15 $92.53 $92.68 $90.98 $91.34 $90.99 55,751
2022-12-14 $94.25 $95.11 $93.17 $93.74 $93.38 49,730
2022-12-13 $96.08 $96.24 $93.71 $94.32 $93.96 96,785
2022-12-12 $92.76 $93.92 $92.74 $93.92 $93.19 24,740
2022-12-09 $93.02 $93.65 $92.66 $92.66 $92.66 64,547
2022-12-08 $92.91 $93.47 $92.70 $93.33 $93.33 49,672
2022-12-07 $92.39 $93.05 $92.27 $92.57 $92.57 52,458
2022-12-06 $94.05 $94.21 $92.23 $92.69 $92.69 39,696
2022-12-05 $95.22 $95.42 $93.89 $94.19 $94.19 40,207
2022-12-02 $94.63 $95.87 $94.63 $95.86 $95.86 76,131
2022-12-01 $96.21 $96.50 $95.34 $96.01 $96.01 43,698
2022-11-30 $93.04 $96.06 $92.66 $96.02 $96.02 87,890
2022-11-29 $93.33 $93.53 $92.58 $93.01 $93.01 121,327
2022-11-28 $94.01 $94.38 $93.09 $93.30 $93.30 51,674
2022-11-25 $94.57 $94.88 $94.57 $94.66 $94.66 10,569
2022-11-23 $94.11 $94.93 $94.07 $94.83 $94.83 60,570
2022-11-22 $93.29 $94.21 $93.01 $94.19 $94.19 217,884
2022-11-21 $93.08 $93.19 $92.54 $92.93 $92.93 41,062
2022-11-18 $93.71 $93.71 $92.74 $93.42 $93.42 20,138
2022-11-17 $92.07 $93.23 $92.06 $93.05 $93.05 60,032
2022-11-16 $93.56 $93.70 $93.12 $93.25 $93.25 243,897
2022-11-15 $94.69 $94.87 $93.01 $93.97 $93.97 52,071
2022-11-14 $93.46 $94.28 $93.13 $93.18 $93.18 46,063
2022-11-11 $93.06 $94.06 $92.63 $93.92 $93.92 151,138
2022-11-10 $91.15 $93.00 $90.84 $92.88 $92.88 123,404
2022-11-09 $89.40 $89.66 $88.03 $88.08 $88.08 50,431
2022-11-08 $89.83 $90.67 $88.96 $90.01 $90.01 106,067
2022-11-07 $88.90 $89.65 $88.55 $89.53 $89.53 392,812
2022-11-04 $88.88 $89.11 $87.16 $88.57 $88.57 61,159
2022-11-03 $87.63 $88.20 $87.24 $87.47 $87.47 84,669
2022-11-02 $90.77 $91.63 $88.53 $88.55 $88.55 190,459
2022-11-01 $92.23 $92.33 $90.55 $90.84 $90.84 383,116
2022-10-31 $91.52 $91.82 $91.18 $91.39 $91.39 57,555
2022-10-28 $89.78 $92.15 $89.78 $92.13 $92.13 58,588
2022-10-27 $90.78 $91.15 $89.82 $89.95 $89.95 75,618
2022-10-26 $90.34 $91.88 $90.34 $90.65 $90.65 127,071
2022-10-25 $90.17 $91.55 $90.10 $91.53 $91.53 49,417
2022-10-24 $89.22 $90.39 $88.84 $90.13 $90.13 83,037
2022-10-21 $86.70 $89.15 $86.59 $89.04 $89.04 65,183
2022-10-20 $87.38 $88.53 $86.75 $86.96 $86.96 174,970
2022-10-19 $87.59 $88.25 $86.97 $87.57 $87.57 52,728
2022-10-18 $88.89 $89.08 $87.20 $87.99 $87.99 68,291
2022-10-17 $86.30 $87.31 $86.30 $87.08 $87.08 96,645
2022-10-14 $87.33 $87.71 $84.68 $84.79 $84.79 99,473
2022-10-13 $82.75 $87.09 $82.54 $86.77 $86.77 342,454
2022-10-12 $84.77 $85.24 $84.46 $84.55 $84.55 233,582
2022-10-11 $84.74 $85.81 $84.20 $84.66 $84.66 80,537
2022-10-10 $86.19 $86.28 $84.74 $85.31 $85.31 36,050
2022-10-07 $87.46 $87.46 $85.60 $86.04 $86.04 113,117
2022-10-06 $89.13 $89.82 $88.49 $88.61 $88.61 87,714
2022-10-05 $88.45 $89.96 $87.94 $89.44 $89.44 73,058
2022-10-04 $88.27 $89.57 $88.27 $89.55 $89.55 170,415
2022-10-03 $85.59 $87.35 $85.45 $86.95 $86.95 90,167
2022-09-30 $86.03 $86.89 $84.80 $84.90 $84.90 116,419
2022-09-29 $87.19 $87.23 $85.49 $86.21 $86.21 165,984
2022-09-28 $86.65 $88.49 $86.27 $88.09 $88.09 144,232
2022-09-27 $87.58 $88.07 $86.04 $86.46 $86.46 113,872
2022-09-26 $87.01 $87.98 $86.46 $86.69 $86.69 191,791
2022-09-23 $88.55 $88.55 $86.83 $87.87 $87.44 108,112
2022-09-22 $89.84 $90.20 $89.27 $89.43 $88.99 48,255
2022-09-21 $92.12 $92.71 $90.00 $90.05 $89.61 100,320
2022-09-20 $91.61 $92.10 $91.00 $91.64 $91.19 47,896
2022-09-19 $91.08 $92.56 $91.08 $92.53 $92.08 39,549
2022-09-16 $91.57 $92.06 $91.15 $91.99 $91.54 50,393
2022-09-15 $93.18 $93.94 $92.42 $92.63 $92.18 37,988
2022-09-14 $93.59 $94.01 $92.93 $93.70 $93.24 27,311
2022-09-13 $95.43 $95.57 $93.05 $93.24 $93.24 238,795
2022-09-12 $97.09 $97.69 $96.99 $97.59 $97.59 53,725
2022-09-09 $95.52 $96.72 $95.50 $96.53 $96.53 38,861
2022-09-08 $93.72 $95.09 $93.54 $94.94 $94.94 92,455
2022-09-07 $92.76 $94.50 $92.66 $94.35 $94.35 53,678
2022-09-06 $93.46 $93.58 $92.29 $92.83 $92.83 69,407
2022-09-02 $95.23 $95.39 $92.81 $93.19 $93.19 64,163
2022-09-01 $93.32 $94.34 $92.80 $94.30 $94.30 52,232
2022-08-31 $95.11 $95.40 $93.92 $93.94 $93.94 181,148
2022-08-30 $95.97 $96.01 $94.13 $94.68 $94.68 53,032
2022-08-29 $95.71 $96.29 $95.47 $95.72 $95.72 36,071
2022-08-26 $99.68 $99.76 $96.37 $96.39 $96.39 50,492
2022-08-25 $98.71 $99.76 $98.56 $99.76 $99.76 28,650
2022-08-24 $98.01 $98.69 $97.89 $98.40 $98.40 38,475
2022-08-23 $98.21 $98.79 $98.00 $98.11 $98.11 54,984
2022-08-22 $99.24 $99.25 $98.16 $98.29 $98.29 31,028
2022-08-19 $101.20 $101.20 $100.34 $100.47 $100.47 79,134
2022-08-18 $101.57 $101.96 $101.24 $101.82 $101.82 30,699
2022-08-17 $101.44 $102.18 $101.19 $101.55 $101.55 54,239
2022-08-16 $101.84 $102.67 $101.63 $102.29 $102.29 51,071
2022-08-15 $101.14 $102.24 $101.14 $102.14 $102.14 28,713
2022-08-12 $100.43 $101.60 $100.13 $101.59 $101.59 31,311
2022-08-11 $100.64 $101.00 $99.74 $99.92 $99.92 49,236
2022-08-10 $99.70 $100.07 $99.33 $100.00 $100.00 59,428
2022-08-09 $98.17 $98.26 $97.71 $97.97 $97.97 38,498
2022-08-08 $98.89 $99.50 $98.16 $98.38 $98.38 41,797
2022-08-05 $97.72 $98.74 $97.66 $98.58 $98.58 56,501
2022-08-04 $98.82 $98.99 $98.33 $98.83 $98.83 37,087
2022-08-03 $97.60 $99.10 $97.60 $98.82 $98.82 55,913
2022-08-02 $97.27 $98.25 $96.78 $97.10 $97.10 65,563
2022-08-01 $97.40 $98.35 $97.21 $97.72 $97.72 47,126
2022-07-29 $96.87 $98.17 $96.69 $98.00 $98.00 231,201
2022-07-28 $95.50 $96.53 $94.60 $96.46 $96.46 109,194
2022-07-27 $93.75 $95.76 $93.64 $95.39 $95.39 105,900
2022-07-26 $93.56 $93.65 $92.63 $92.80 $92.80 79,008
2022-07-25 $94.24 $94.25 $93.58 $94.10 $94.10 133,792
2022-07-22 $95.03 $95.24 $93.48 $94.07 $94.07 108,891
2022-07-21 $93.89 $94.99 $93.29 $94.99 $94.99 58,909
2022-07-20 $93.46 $94.39 $93.13 $94.04 $94.04 107,591
2022-07-19 $91.95 $93.48 $91.70 $93.42 $93.42 1,304,703
2022-07-18 $92.57 $92.74 $90.75 $91.01 $91.01 66,650
2022-07-15 $91.23 $91.82 $90.80 $91.81 $91.81 68,428
2022-07-14 $89.15 $90.22 $88.45 $90.07 $90.07 100,260
2022-07-13 $89.44 $90.95 $89.30 $90.26 $90.26 124,337
2022-07-12 $91.52 $92.05 $90.33 $90.70 $90.70 65,886
2022-07-11 $92.12 $92.18 $91.40 $91.58 $91.58 49,073
2022-07-08 $92.18 $93.16 $92.00 $92.75 $92.75 243,393
2022-07-07 $91.75 $92.90 $91.75 $92.74 $92.74 76,363
2022-07-06 $90.96 $91.91 $90.55 $91.37 $91.37 153,023
2022-07-05 $89.55 $90.99 $88.86 $90.99 $90.99 122,047
2022-07-01 $89.64 $90.77 $88.94 $90.72 $90.72 112,664
2022-06-30 $89.62 $90.51 $88.65 $89.81 $89.81 141,161
2022-06-29 $90.61 $91.07 $90.11 $90.61 $90.61 73,149
2022-06-28 $93.03 $93.57 $90.52 $90.55 $90.55 91,517
2022-06-27 $93.31 $93.31 $92.28 $92.56 $92.56 88,633
2022-06-24 $90.90 $93.00 $90.90 $92.99 $92.99 171,365
2022-06-23 $89.68 $90.33 $88.94 $90.18 $90.18 156,347
2022-06-22 $88.21 $90.21 $88.21 $89.20 $89.20 157,910
2022-06-21 $88.30 $89.62 $88.30 $89.31 $89.31 156,469
2022-06-17 $86.69 $87.74 $86.18 $87.04 $87.04 445,483
2022-06-16 $87.56 $87.64 $86.19 $86.81 $86.81 133,964
2022-06-15 $88.98 $90.66 $87.92 $89.60 $89.60 221,045
2022-06-14 $88.88 $89.05 $87.52 $88.21 $88.21 127,224
2022-06-13 $89.52 $89.99 $88.18 $88.48 $88.48 133,713
2022-06-10 $93.30 $93.31 $91.94 $91.94 $91.94 64,636
2022-06-09 $96.68 $97.23 $94.74 $94.74 $94.74 64,303
2022-06-08 $97.84 $98.35 $97.19 $97.32 $97.04 53,892
2022-06-07 $96.43 $98.34 $96.37 $98.25 $97.97 54,544
2022-06-06 $98.08 $98.59 $97.07 $97.38 $97.10 55,987
2022-06-03 $97.62 $98.00 $96.91 $97.10 $96.82 103,664
2022-06-02 $96.83 $98.86 $96.34 $98.86 $98.58 113,418
2022-06-01 $98.26 $98.59 $96.42 $97.02 $96.74 70,710
2022-05-31 $97.92 $98.50 $97.00 $97.71 $97.43 45,891
2022-05-27 $96.46 $98.21 $96.39 $98.21 $97.93 58,928
2022-05-26 $94.12 $96.21 $94.09 $95.84 $95.56 57,876
2022-05-25 $92.78 $94.49 $92.73 $94.05 $93.78 190,743
2022-05-24 $92.76 $93.43 $91.57 $93.12 $92.85 348,237
2022-05-23 $92.73 $94.08 $92.35 $93.93 $93.66 285,866
2022-05-20 $93.00 $93.09 $89.91 $92.13 $91.87 202,396
2022-05-19 $92.04 $93.10 $91.61 $92.12 $91.86 268,043
2022-05-18 $95.55 $95.60 $92.49 $92.84 $92.57 151,981
2022-05-17 $96.27 $96.72 $95.40 $96.72 $96.44 207,221
2022-05-16 $94.80 $95.74 $94.22 $94.81 $94.54 158,164
2022-05-13 $93.98 $95.46 $93.87 $95.18 $94.91 122,019
2022-05-12 $92.24 $93.81 $91.22 $92.94 $92.67 365,234
2022-05-11 $94.51 $95.81 $92.99 $93.17 $92.90 512,312
2022-05-10 $96.09 $96.39 $93.82 $94.76 $94.49 493,735
2022-05-09 $96.08 $96.40 $94.14 $94.55 $94.28 308,401
2022-05-06 $97.58 $98.52 $96.33 $97.69 $97.41 372,239
2022-05-05 $100.79 $100.86 $97.19 $98.14 $97.86 198,300
2022-05-04 $99.12 $102.07 $98.22 $101.88 $101.59 177,872
2022-05-03 $98.64 $99.45 $98.36 $98.92 $98.64 266,604
2022-05-02 $97.85 $98.80 $96.30 $98.59 $98.31 238,744
2022-04-29 $100.75 $101.19 $97.72 $97.87 $97.59 154,002
2022-04-28 $100.37 $102.18 $99.47 $101.77 $101.48 154,836
2022-04-27 $99.07 $100.42 $98.60 $99.11 $98.82 110,824
2022-04-26 $101.26 $101.28 $98.84 $98.88 $98.60 72,674
2022-04-25 $100.55 $101.93 $99.66 $101.89 $101.60 137,704
2022-04-22 $103.74 $103.82 $101.05 $101.20 $100.91 102,727
2022-04-21 $106.48 $106.96 $103.82 $104.07 $103.77 72,388
2022-04-20 $106.34 $106.40 $105.41 $105.61 $105.31 225,539
2022-04-19 $104.15 $106.08 $104.15 $105.93 $105.63 55,368
2022-04-18 $104.02 $104.66 $103.70 $104.20 $103.90 106,420
2022-04-14 $105.73 $105.88 $104.23 $104.28 $103.98 56,507
2022-04-13 $104.45 $105.85 $104.38 $105.73 $105.43 130,701
2022-04-12 $105.78 $106.17 $104.12 $104.52 $104.22 261,420
2022-04-11 $106.03 $106.10 $104.78 $104.86 $104.56 244,430
2022-04-08 $107.07 $107.52 $106.63 $106.84 $106.53 61,275
2022-04-07 $106.46 $107.76 $106.06 $107.22 $106.91 87,819
2022-04-06 $106.77 $107.34 $106.00 $106.78 $106.47 111,797
2022-04-05 $109.04 $109.57 $107.69 $107.97 $107.66 184,389
2022-04-04 $108.39 $109.46 $108.21 $109.40 $109.09 94,787
2022-04-01 $108.41 $108.43 $107.54 $108.38 $108.07 80,787
2022-03-31 $109.75 $109.75 $108.02 $108.08 $107.77 86,302
2022-03-30 $110.23 $110.30 $109.35 $109.81 $109.49 66,473
2022-03-29 $110.05 $110.60 $109.52 $110.51 $110.19 97,471
2022-03-28 $108.13 $109.18 $107.86 $109.17 $108.86 33,589
2022-03-25 $107.89 $108.30 $107.30 $108.24 $107.93 82,236
2022-03-24 $106.75 $107.83 $106.43 $107.83 $107.52 54,058
2022-03-23 $107.25 $107.66 $106.49 $106.49 $105.88 36,335
2022-03-22 $106.81 $108.06 $106.81 $107.84 $107.22 219,537
2022-03-21 $106.41 $106.96 $105.73 $106.48 $105.87 59,525
2022-03-18 $104.86 $106.60 $104.82 $106.48 $105.87 57,953
2022-03-17 $103.51 $105.29 $103.41 $105.29 $104.69 130,386
2022-03-16 $102.55 $103.93 $101.34 $103.89 $103.30 114,060
2022-03-15 $99.86 $101.72 $99.74 $101.57 $100.99 66,182
2022-03-14 $100.17 $101.08 $99.06 $99.34 $98.77 92,158
2022-03-11 $102.14 $102.22 $100.04 $100.15 $99.58 86,539
2022-03-10 $100.98 $101.68 $100.29 $101.43 $100.85 81,128
2022-03-09 $101.42 $102.48 $101.14 $101.98 $101.40 116,033
2022-03-08 $100.02 $101.87 $99.00 $99.32 $98.75 97,368
2022-03-07 $102.98 $103.06 $100.08 $100.15 $99.58 272,417
2022-03-04 $103.30 $103.45 $102.23 $103.15 $102.56 107,313
2022-03-03 $105.33 $105.49 $103.67 $104.08 $103.49 191,409
2022-03-02 $103.50 $105.13 $103.22 $104.79 $104.19 172,608
2022-03-01 $104.18 $104.56 $102.35 $102.95 $102.36 122,725
2022-02-28 $103.44 $104.78 $103.06 $104.39 $103.79 167,100
2022-02-25 $102.73 $104.60 $102.36 $104.60 $104.00 483,033
2022-02-24 $98.10 $102.53 $97.95 $102.36 $101.78 265,945
2022-02-23 $103.46 $103.57 $100.70 $100.77 $100.19 213,936
2022-02-22 $103.10 $103.98 $101.78 $102.67 $102.08 127,680
2022-02-18 $104.60 $104.87 $103.20 $103.73 $103.14 105,630
2022-02-17 $106.08 $106.22 $104.43 $104.55 $103.95 102,133
2022-02-16 $106.41 $107.18 $105.84 $106.96 $106.35 108,350
2022-02-15 $106.40 $106.94 $106.13 $106.85 $106.24 82,632
2022-02-14 $105.21 $105.77 $104.32 $105.12 $104.52 192,474
2022-02-11 $107.72 $108.16 $105.06 $105.44 $104.84 247,858
2022-02-10 $108.18 $109.63 $107.22 $107.68 $107.07 134,919
2022-02-09 $109.20 $109.69 $109.13 $109.60 $108.97 78,606
2022-02-08 $107.19 $108.38 $106.82 $108.18 $107.56 103,056
2022-02-07 $107.94 $108.22 $107.05 $107.33 $106.72 80,050
2022-02-04 $107.21 $108.71 $106.61 $107.82 $107.20 69,884
2022-02-03 $108.07 $108.61 $106.85 $107.04 $106.43 177,679
2022-02-02 $109.69 $110.06 $108.89 $109.92 $109.29 77,151
2022-02-01 $108.59 $109.03 $107.49 $108.94 $108.32 107,229
2022-01-31 $106.14 $108.21 $105.74 $108.17 $107.55 95,682
2022-01-28 $103.81 $106.18 $102.70 $106.11 $105.50 350,671
2022-01-27 $104.97 $105.71 $103.21 $103.48 $102.89 140,985
2022-01-26 $105.88 $106.40 $102.87 $103.90 $103.31 303,222
2022-01-25 $103.83 $105.32 $102.45 $103.97 $103.38 101,714
2022-01-24 $103.43 $105.41 $100.79 $105.28 $104.68 216,040
2022-01-21 $106.78 $107.33 $105.10 $105.13 $104.53 138,965
2022-01-20 $108.98 $109.99 $107.16 $107.23 $106.62 97,112
2022-01-19 $109.79 $110.27 $108.32 $108.34 $107.72 262,080
2022-01-18 $110.32 $110.32 $109.30 $109.44 $108.82 45,726
2022-01-14 $110.57 $111.53 $110.37 $111.45 $110.81 75,214
2022-01-13 $113.47 $113.51 $111.09 $111.35 $110.71 85,376
2022-01-12 $113.30 $113.57 $112.63 $113.02 $112.37 50,705
2022-01-11 $111.70 $112.74 $111.00 $112.73 $112.09 41,543
2022-01-10 $110.97 $111.78 $109.43 $111.68 $111.04 118,414
2022-01-07 $112.16 $112.42 $111.36 $111.77 $111.13 59,541
2022-01-06 $112.03 $112.75 $111.61 $112.16 $111.52 99,569
2022-01-05 $114.41 $114.60 $112.38 $112.42 $111.78 53,165
2022-01-04 $115.24 $115.34 $114.27 $114.67 $114.02 143,908
2022-01-03 $114.20 $114.92 $113.81 $114.92 $114.26 102,754
2021-12-31 $114.34 $114.57 $113.94 $113.96 $113.31 30,735
2021-12-30 $114.79 $115.07 $114.30 $114.44 $113.79 21,098
2021-12-29 $114.73 $114.95 $114.40 $114.71 $114.05 31,850
2021-12-28 $115.00 $115.11 $114.50 $114.63 $113.98 56,698
2021-12-27 $113.55 $114.80 $113.54 $114.76 $114.10 32,682
2021-12-23 $112.90 $113.61 $112.71 $113.29 $112.64 32,949
2021-12-22 $111.40 $112.59 $111.31 $112.54 $111.90 50,954
2021-12-21 $110.39 $111.45 $109.68 $111.41 $110.77 234,264
2021-12-20 $109.37 $109.55 $108.66 $109.54 $108.91 90,510
2021-12-17 $110.91 $111.67 $110.09 $110.66 $110.03 44,511
2021-12-16 $113.37 $113.38 $111.36 $111.79 $111.15 68,360
2021-12-15 $111.09 $112.94 $110.41 $112.90 $112.26 51,153
2021-12-14 $110.81 $111.37 $110.26 $110.97 $110.34 65,456
2021-12-13 $112.73 $112.73 $111.76 $111.82 $111.18 20,220
2021-12-10 $112.71 $113.20 $112.27 $113.20 $112.21 73,527
2021-12-09 $112.57 $112.68 $112.06 $112.06 $111.08 14,238
2021-12-08 $112.66 $112.87 $112.17 $112.83 $111.84 145,110
2021-12-07 $111.59 $112.62 $111.57 $112.46 $111.48 39,365
2021-12-06 $109.41 $110.53 $108.84 $110.09 $109.13 316,915
2021-12-03 $110.37 $110.37 $107.85 $108.87 $107.92 50,349
2021-12-02 $108.37 $110.26 $108.37 $109.90 $108.94 142,302
2021-12-01 $111.20 $111.83 $108.49 $108.61 $107.66 35,505
2021-11-30 $111.24 $111.70 $109.79 $109.96 $109.00 50,347
2021-11-29 $111.65 $112.16 $111.13 $111.85 $110.87 41,317
2021-11-26 $111.13 $111.38 $110.08 $110.29 $109.33 29,781
2021-11-24 $111.99 $112.77 $111.74 $112.77 $111.79 43,768
2021-11-23 $112.18 $112.57 $111.65 $112.48 $111.50 47,468
2021-11-22 $113.34 $113.89 $112.32 $112.32 $111.34 31,139
2021-11-19 $113.07 $113.30 $112.79 $112.88 $111.89 268,969
2021-11-18 $112.73 $113.01 $112.14 $112.91 $111.92 39,481
2021-11-17 $112.59 $112.59 $112.39 $112.40 $111.42 19,052
2021-11-16 $112.02 $112.89 $112.02 $112.58 $111.60 56,482
2021-11-15 $112.47 $112.51 $111.93 $112.10 $111.12 29,304
2021-11-12 $111.42 $112.18 $111.35 $112.18 $111.20 25,002
2021-11-11 $111.84 $111.84 $111.27 $111.29 $110.32 21,336
2021-11-10 $111.72 $112.23 $110.90 $111.32 $110.35 36,759
2021-11-09 $112.94 $112.94 $111.96 $112.23 $111.25 138,557
2021-11-08 $112.80 $112.97 $112.58 $112.72 $111.74 52,100
2021-11-05 $112.77 $113.15 $112.40 $112.70 $111.72 44,088
2021-11-04 $112.02 $112.33 $111.86 $112.33 $111.35 20,197
2021-11-03 $110.93 $111.83 $110.76 $111.74 $110.76 28,163
2021-11-02 $110.60 $111.05 $110.59 $110.97 $110.00 43,070
2021-11-01 $110.86 $110.86 $110.15 $110.59 $109.62 27,105
2021-10-29 $109.52 $110.60 $109.29 $110.50 $109.53 22,521
2021-10-28 $109.61 $110.23 $109.54 $110.21 $109.25 40,551
2021-10-27 $109.71 $109.92 $109.21 $109.21 $108.26 26,236
2021-10-26 $109.83 $110.14 $109.50 $109.59 $108.63 33,930
2021-10-25 $109.01 $109.40 $108.53 $109.29 $108.34 17,523
2021-10-22 $108.78 $109.00 $108.17 $108.71 $107.77 203,994
2021-10-21 $108.45 $108.93 $108.39 $108.93 $107.98 27,380
2021-10-20 $108.48 $108.63 $108.24 $108.57 $107.62 16,922
2021-10-19 $107.87 $108.25 $107.69 $108.24 $107.29 33,910
2021-10-18 $106.60 $107.44 $106.50 $107.42 $106.48 55,024
2021-10-15 $106.66 $107.05 $106.52 $107.03 $106.10 22,086
2021-10-14 $105.51 $106.10 $105.37 $106.10 $105.17 17,260
2021-10-13 $104.31 $104.40 $103.56 $104.33 $103.42 41,706
2021-10-12 $104.59 $104.59 $103.78 $103.97 $103.06 28,843
2021-10-11 $104.94 $105.58 $104.28 $104.28 $103.37 20,125
2021-10-08 $105.56 $105.56 $104.98 $105.05 $104.13 66,883
2021-10-07 $105.16 $105.90 $105.14 $105.21 $104.29 38,431
2021-10-06 $102.95 $104.37 $102.57 $104.35 $103.44 125,039
2021-10-05 $103.07 $104.35 $102.99 $103.81 $102.90 24,541
2021-10-04 $103.85 $104.00 $102.11 $102.63 $101.73 56,473
2021-10-01 $103.37 $104.51 $102.61 $104.17 $103.26 49,516
2021-09-30 $104.58 $104.72 $102.98 $103.04 $102.14 41,697
2021-09-29 $104.37 $104.80 $104.09 $104.14 $103.23 34,895
2021-09-28 $105.38 $105.52 $103.94 $104.04 $103.13 26,568
2021-09-27 $106.43 $106.49 $106.09 $106.28 $105.35 18,430
2021-09-24 $106.16 $106.76 $106.00 $106.68 $105.75 15,952
2021-09-23 $106.21 $107.23 $106.11 $106.89 $105.59 20,812
2021-09-22 $105.33 $106.09 $105.00 $105.69 $104.40 130,739
2021-09-21 $105.30 $105.60 $104.65 $104.78 $103.50 1,048,559
2021-09-20 $105.15 $105.27 $103.50 $104.81 $103.53 38,629
2021-09-17 $107.48 $107.53 $106.49 $106.59 $105.29 80,349
2021-09-16 $107.44 $107.69 $106.90 $107.56 $106.25 14,293
2021-09-15 $107.03 $107.84 $106.75 $107.74 $106.43 39,722
2021-09-14 $107.75 $107.79 $106.63 $106.83 $105.53 26,541
2021-09-13 $107.80 $107.80 $106.86 $107.33 $106.02 23,769
2021-09-10 $108.51 $108.53 $107.11 $107.13 $105.82 47,627
2021-09-09 $108.47 $108.86 $107.98 $107.99 $106.67 28,581
2021-09-08 $108.60 $108.68 $108.06 $108.51 $107.19 39,219
2021-09-07 $108.95 $108.95 $108.49 $108.74 $107.41 103,942
2021-09-03 $108.74 $109.02 $108.52 $108.90 $107.57 26,584
2021-09-02 $108.96 $109.11 $108.59 $108.84 $107.51 16,137
2021-09-01 $108.75 $108.97 $108.59 $108.61 $107.29 155,210
2021-08-31 $108.84 $108.84 $108.39 $108.59 $107.27 44,110
2021-08-30 $108.36 $108.95 $108.36 $108.80 $107.47 16,217
2021-08-27 $107.54 $108.20 $107.38 $108.17 $106.85 25,514
2021-08-26 $107.74 $107.89 $107.29 $107.29 $105.98 113,441
2021-08-25 $107.90 $107.97 $107.74 $107.80 $106.48 42,123
2021-08-24 $107.80 $107.92 $107.68 $107.74 $106.43 31,451
2021-08-23 $107.05 $107.89 $107.05 $107.65 $106.34 43,813
2021-08-20 $106.04 $106.74 $105.83 $106.68 $105.38 43,499
2021-08-19 $104.89 $106.09 $104.64 $105.77 $104.48 28,407
2021-08-18 $106.48 $106.81 $105.66 $105.66 $104.37 17,126
2021-08-17 $106.77 $107.00 $106.10 $106.74 $105.44 43,031
2021-08-16 $106.82 $107.48 $106.32 $107.48 $106.17 18,265
2021-08-13 $107.05 $107.13 $107.01 $107.13 $105.82 15,597
2021-08-12 $106.59 $106.92 $106.30 $106.92 $105.62 43,593
2021-08-11 $106.73 $106.73 $106.29 $106.51 $105.21 17,826
2021-08-10 $106.57 $106.59 $106.18 $106.38 $105.08 34,701
2021-08-09 $106.47 $106.47 $106.17 $106.39 $105.09 12,731
2021-08-06 $106.40 $106.47 $106.26 $106.41 $105.11 16,303
2021-08-05 $105.99 $106.33 $105.69 $106.28 $104.98 64,034
2021-08-04 $105.75 $105.93 $105.61 $105.72 $104.43 36,492
2021-08-03 $105.49 $106.03 $105.00 $106.01 $104.71 22,531
2021-08-02 $106.01 $106.01 $105.20 $105.24 $103.96 112,110
2021-07-30 $105.33 $105.70 $105.25 $105.38 $104.09 11,270
2021-07-29 $106.02 $106.29 $106.02 $106.04 $104.75 23,152
2021-07-28 $105.84 $106.04 $105.54 $105.78 $104.49 23,401
2021-07-27 $106.10 $106.10 $105.05 $105.77 $104.48 27,420
2021-07-26 $105.95 $106.35 $105.94 $106.35 $105.05 15,156
2021-07-23 $105.52 $106.17 $105.39 $106.08 $104.79 32,941
2021-07-22 $104.78 $105.06 $104.65 $104.98 $103.70 16,215
2021-07-21 $104.08 $104.67 $104.08 $104.64 $103.36 70,295
2021-07-20 $102.70 $104.18 $102.49 $103.87 $102.60 39,111
2021-07-19 $102.76 $102.85 $101.86 $102.40 $101.15 59,224
2021-07-16 $105.04 $105.04 $103.93 $103.93 $102.66 21,850
2021-07-15 $104.81 $104.88 $104.27 $104.67 $103.39 24,189
2021-07-14 $105.42 $105.42 $104.79 $105.03 $103.75 27,514
2021-07-13 $104.91 $105.39 $104.80 $104.83 $103.55 52,716
2021-07-12 $104.72 $105.06 $104.71 $105.02 $103.74 25,771
2021-07-09 $104.02 $104.69 $103.92 $104.63 $103.35 19,234
2021-07-08 $103.00 $103.77 $102.90 $103.64 $102.38 96,435
2021-07-07 $104.31 $104.53 $103.98 $104.46 $103.18 77,556
2021-07-06 $104.23 $104.23 $103.40 $104.14 $102.87 62,615
2021-07-02 $103.49 $104.16 $103.37 $104.14 $102.87 60,280
2021-07-01 $102.91 $103.22 $102.81 $103.22 $101.96 51,194
2021-06-30 $102.53 $102.82 $102.50 $102.81 $101.56 33,569
2021-06-29 $102.67 $102.77 $102.62 $102.67 $101.42 13,273
2021-06-28 $102.46 $102.59 $102.27 $102.59 $101.34 26,549
2021-06-25 $102.08 $102.33 $102.00 $102.22 $100.97 49,766
2021-06-24 $101.89 $102.13 $101.89 $101.92 $100.67 31,067
2021-06-23 $101.55 $101.71 $101.35 $101.35 $100.11 37,585
2021-06-22 $100.94 $101.70 $100.86 $101.52 $100.28 18,081
2021-06-21 $100.05 $100.94 $99.90 $100.90 $99.67 20,324
2021-06-18 $100.23 $100.23 $99.64 $99.69 $98.47 19,179
2021-06-17 $100.52 $101.09 $100.39 $100.88 $99.65 116,776
2021-06-16 $101.39 $101.39 $100.28 $100.65 $99.42 18,141
2021-06-15 $101.57 $101.57 $101.08 $101.13 $99.90 94,831
2021-06-14 $101.14 $101.44 $100.90 $101.44 $100.20 14,595
2021-06-11 $101.13 $101.13 $100.74 $101.04 $99.81 15,699
2021-06-10 $100.74 $101.11 $100.61 $100.93 $99.70 17,414
2021-06-09 $100.87 $100.97 $100.61 $100.61 $99.13 92,471
2021-06-08 $100.99 $100.99 $100.33 $100.69 $99.21 30,188
2021-06-07 $100.75 $100.79 $100.52 $100.77 $99.29 18,973
2021-06-04 $100.31 $100.77 $100.27 $100.77 $99.29 17,594
2021-06-03 $99.58 $100.07 $99.31 $99.79 $98.32 19,737
2021-06-02 $100.09 $100.36 $99.93 $100.20 $98.73 24,545
2021-06-01 $100.83 $100.83 $99.92 $99.97 $98.50 27,543
2021-05-28 $100.37 $100.54 $100.16 $100.16 $98.69 45,980
2021-05-27 $100.40 $100.40 $99.97 $99.97 $98.50 48,136
2021-05-26 $100.05 $100.24 $99.86 $100.05 $98.58 24,621
2021-05-25 $100.41 $100.47 $99.89 $99.98 $98.51 35,241
2021-05-24 $99.57 $100.35 $99.57 $100.09 $98.62 19,807
2021-05-21 $99.59 $99.79 $99.00 $99.00 $97.54 18,747
2021-05-20 $98.17 $99.46 $98.17 $99.11 $97.65 57,235
2021-05-19 $97.19 $98.04 $96.81 $98.02 $96.58 20,908
2021-05-18 $99.07 $99.16 $98.24 $98.29 $96.84 18,134
2021-05-17 $99.03 $99.23 $98.51 $99.06 $97.60 42,012
2021-05-14 $98.75 $99.53 $98.70 $99.39 $97.93 12,827
2021-05-13 $97.15 $98.31 $97.15 $97.91 $96.47 28,167
2021-05-12 $98.04 $98.25 $96.68 $96.82 $95.40 70,097
2021-05-11 $98.35 $98.93 $97.97 $98.76 $97.31 55,835
2021-05-10 $100.79 $100.79 $99.61 $99.62 $98.16 79,997
2021-05-07 $100.36 $100.99 $100.28 $100.79 $99.31 37,591
2021-05-06 $99.37 $100.13 $98.94 $100.13 $98.66 22,591
2021-05-05 $99.72 $99.72 $99.22 $99.23 $97.77 13,300
2021-05-04 $99.44 $99.44 $98.47 $99.21 $97.75 36,224
2021-05-03 $100.43 $100.51 $99.91 $100.04 $98.57 27,145
2021-04-30 $99.90 $100.08 $99.75 $99.80 $98.33 28,743
2021-04-29 $100.61 $100.61 $99.60 $100.43 $98.95 38,526
2021-04-28 $100.08 $100.21 $99.80 $99.80 $98.33 19,152
2021-04-27 $100.11 $100.25 $99.61 $99.90 $98.43 35,707
2021-04-26 $100.01 $100.06 $99.81 $99.96 $98.49 41,962
2021-04-23 $98.82 $100.08 $98.82 $99.77 $98.30 44,096
2021-04-22 $99.70 $99.79 $98.50 $98.76 $97.31 42,449
2021-04-21 $98.80 $99.72 $98.69 $99.69 $98.22 26,840
2021-04-20 $99.36 $99.49 $98.60 $98.92 $97.46 35,798
2021-04-19 $99.90 $99.97 $99.30 $99.58 $98.12 36,701
2021-04-16 $100.24 $100.24 $99.71 $100.09 $98.62 20,263
2021-04-15 $99.35 $99.82 $99.33 $99.80 $98.33 58,459
2021-04-14 $99.20 $99.28 $98.54 $98.61 $97.16 82,418
2021-04-13 $98.76 $99.30 $98.71 $99.16 $97.70 31,694
2021-04-12 $98.62 $98.74 $98.45 $98.65 $97.20 29,539
2021-04-09 $97.81 $98.69 $97.81 $98.66 $97.21 40,203
2021-04-08 $97.92 $97.95 $97.64 $97.91 $96.47 48,222
2021-04-07 $97.10 $97.45 $97.06 $97.40 $95.97 34,066
2021-04-06 $97.20 $97.44 $97.00 $97.15 $95.72 95,720
2021-04-05 $96.40 $97.35 $96.40 $97.30 $95.87 202,514
2021-04-01 $95.42 $95.79 $95.31 $95.79 $94.38 49,422
2021-03-31 $94.52 $95.13 $94.43 $94.73 $93.34 49,991
2021-03-30 $94.37 $94.40 $93.87 $94.19 $92.80 58,839
2021-03-29 $94.26 $94.75 $93.89 $94.59 $93.19 41,070
2021-03-26 $93.39 $94.55 $93.27 $94.52 $93.13 29,663
2021-03-25 $92.45 $93.26 $92.00 $93.03 $91.66 71,487
2021-03-24 $93.93 $94.22 $93.09 $93.09 $91.42 95,114
2021-03-23 $94.02 $94.47 $93.49 $93.50 $91.82 110,073
2021-03-22 $93.25 $94.40 $93.25 $94.06 $92.37 19,607
2021-03-19 $93.44 $93.57 $92.75 $93.27 $91.60 30,039
2021-03-18 $94.12 $94.54 $93.26 $93.38 $91.70 23,906
2021-03-17 $94.16 $95.12 $94.02 $94.85 $93.15 32,200
2021-03-16 $94.84 $95.11 $94.52 $94.69 $92.99 30,558
2021-03-15 $94.24 $94.58 $93.61 $94.58 $92.88 45,844
2021-03-12 $93.55 $94.08 $93.41 $94.08 $92.39 40,610
2021-03-11 $93.88 $94.58 $93.63 $94.11 $92.42 83,626
2021-03-10 $93.33 $93.46 $92.78 $93.06 $91.39 41,956
2021-03-09 $92.26 $93.24 $92.09 $92.64 $90.98 57,567
2021-03-08 $92.26 $92.48 $90.96 $91.03 $89.40 45,836
2021-03-05 $91.14 $91.91 $89.46 $91.77 $90.12 56,092
2021-03-04 $91.18 $91.84 $89.00 $90.07 $88.45 85,540
2021-03-03 $92.46 $92.61 $91.21 $91.23 $89.59 60,746
2021-03-02 $93.56 $93.56 $92.56 $92.60 $90.94 150,042
2021-03-01 $92.50 $93.59 $92.38 $93.33 $91.65 53,578
2021-02-26 $92.21 $92.32 $90.69 $91.13 $89.49 362,734
2021-02-25 $93.42 $93.83 $91.24 $91.67 $90.03 40,213
2021-02-24 $92.76 $93.94 $92.27 $93.88 $92.19 22,398
2021-02-23 $92.13 $93.26 $91.44 $92.99 $91.32 55,852
2021-02-22 $93.03 $93.47 $92.85 $92.88 $91.21 33,301
2021-02-19 $94.51 $94.51 $93.65 $93.72 $92.04 34,116
2021-02-18 $93.83 $94.34 $93.50 $94.18 $92.49 40,365
2021-02-17 $93.90 $94.61 $93.84 $94.55 $92.85 119,516
2021-02-16 $94.92 $94.96 $94.33 $94.58 $92.88 28,827
2021-02-12 $94.04 $94.63 $93.96 $94.63 $92.93 44,101
2021-02-11 $94.34 $94.40 $93.71 $94.16 $92.47 308,105
2021-02-10 $94.53 $94.56 $93.40 $93.98 $92.29 32,547
2021-02-09 $93.99 $94.31 $93.99 $94.14 $92.45 20,502
2021-02-08 $94.11 $94.21 $93.76 $94.20 $92.51 69,260
2021-02-05 $93.79 $93.79 $93.34 $93.57 $91.89 22,978
2021-02-04 $92.69 $93.20 $92.45 $93.20 $91.53 27,939
2021-02-03 $92.60 $92.73 $92.10 $92.38 $90.72 52,614
2021-02-02 $91.81 $92.57 $91.73 $92.24 $90.58 40,502
2021-02-01 $90.35 $91.12 $89.80 $90.89 $89.26 41,079
2021-01-29 $90.76 $90.90 $88.93 $89.41 $87.81 92,446
2021-01-28 $90.79 $92.27 $90.79 $91.15 $89.51 94,439
2021-01-27 $92.00 $92.00 $89.98 $90.39 $88.77 46,913
2021-01-26 $92.90 $93.11 $92.65 $92.68 $91.02 64,296
2021-01-25 $92.59 $92.79 $91.28 $92.78 $91.11 70,872
2021-01-22 $92.21 $92.59 $92.15 $92.34 $90.68 35,474
2021-01-21 $92.73 $92.82 $92.37 $92.63 $90.97 109,277
2021-01-20 $91.64 $92.65 $91.57 $92.36 $90.70 480,416
2021-01-19 $90.97 $91.18 $90.57 $91.04 $89.41 205,613
2021-01-15 $90.63 $90.79 $89.92 $90.24 $88.62 50,079
2021-01-14 $91.57 $91.63 $90.90 $90.93 $89.30 27,931
2021-01-13 $90.96 $91.61 $90.96 $91.35 $89.71 78,341
2021-01-12 $91.15 $91.24 $90.48 $91.02 $89.39 36,139
2021-01-11 $91.06 $91.59 $91.01 $91.13 $89.49 93,423
2021-01-08 $91.61 $91.89 $90.85 $91.87 $90.22 399,094
2021-01-07 $90.58 $91.43 $90.55 $91.23 $89.59 103,858
2021-01-06 $89.16 $90.71 $88.88 $89.80 $88.19 60,312
2021-01-05 $89.01 $89.89 $89.00 $89.68 $88.07 67,620
2021-01-04 $90.76 $90.76 $88.14 $89.14 $87.54 83,764
2020-12-31 $89.93 $90.41 $89.68 $90.29 $88.67 142,512
2020-12-30 $90.01 $90.15 $89.81 $89.86 $88.25 40,124
2020-12-29 $90.31 $90.46 $89.74 $89.83 $88.22 33,696
2020-12-28 $89.83 $90.03 $89.59 $89.92 $88.31 118,865
2020-12-24 $89.00 $89.08 $88.80 $89.07 $87.47 102,815
2020-12-23 $89.00 $89.27 $88.69 $88.69 $87.10 108,434
2020-12-22 $89.06 $89.06 $88.51 $88.75 $87.16 24,432
2020-12-21 $88.27 $89.04 $87.59 $88.80 $87.21 44,290
2020-12-18 $89.67 $89.67 $88.51 $89.08 $87.48 43,792
2020-12-17 $89.37 $89.42 $89.19 $89.39 $87.79 18,925
2020-12-16 $88.78 $89.08 $88.49 $88.89 $87.30 71,070
2020-12-15 $88.35 $88.64 $87.96 $88.64 $87.05 21,378
2020-12-14 $88.32 $88.66 $87.56 $87.56 $85.99 31,917
2020-12-11 $88.00 $88.26 $87.48 $88.19 $86.28 159,021
2020-12-10 $87.99 $88.55 $87.93 $88.37 $86.45 21,224
2020-12-09 $89.51 $89.51 $88.07 $88.34 $86.42 66,120
2020-12-08 $88.77 $89.27 $88.68 $89.24 $87.30 36,553
2020-12-07 $89.01 $89.03 $88.69 $89.02 $87.09 33,968
2020-12-04 $88.36 $88.95 $88.36 $88.95 $87.02 28,203
2020-12-03 $88.50 $88.68 $88.09 $88.15 $86.23 40,560
2020-12-02 $87.84 $88.39 $87.69 $88.32 $86.40 27,726
2020-12-01 $88.00 $88.55 $88.00 $88.18 $86.27 115,022
2020-11-30 $87.52 $87.52 $86.62 $87.24 $85.35 29,892
2020-11-27 $87.50 $87.69 $87.35 $87.55 $85.65 8,078
2020-11-25 $87.30 $87.33 $86.88 $87.23 $85.34 346,517
2020-11-24 $86.55 $87.28 $86.24 $87.16 $85.27 85,338
2020-11-23 $85.86 $86.06 $85.24 $85.86 $84.00 24,654
2020-11-20 $85.85 $85.96 $85.28 $85.28 $83.43 27,648
2020-11-19 $85.37 $86.03 $85.20 $85.98 $84.11 33,590
2020-11-18 $86.62 $86.69 $85.58 $85.58 $83.72 42,723
2020-11-17 $86.35 $86.77 $86.16 $86.46 $84.59 64,063
2020-11-16 $86.70 $86.78 $86.25 $86.78 $84.90 118,409
2020-11-13 $85.51 $86.05 $85.23 $85.91 $84.05 38,050
2020-11-12 $85.47 $85.64 $84.55 $84.80 $82.96 74,405
2020-11-11 $85.55 $85.79 $85.31 $85.61 $83.75 23,746
2020-11-10 $84.88 $85.06 $84.07 $84.80 $82.96 40,653
2020-11-09 $87.09 $87.36 $85.01 $85.11 $83.26 43,051
2020-11-06 $84.51 $84.84 $83.77 $84.48 $82.65 64,626
2020-11-05 $84.32 $84.90 $84.17 $84.59 $82.75 39,337
2020-11-04 $82.06 $83.83 $81.89 $82.86 $81.06 149,807
2020-11-03 $80.15 $81.19 $79.89 $80.72 $78.97 130,405
2020-11-02 $79.41 $79.85 $78.65 $79.18 $77.46 45,165
2020-10-30 $79.18 $79.43 $77.67 $78.58 $76.88 184,423
2020-10-29 $79.11 $80.35 $78.51 $79.62 $77.89 136,094
2020-10-28 $80.25 $80.40 $78.67 $78.76 $77.05 81,194
2020-10-27 $81.84 $81.99 $81.56 $81.73 $79.96 18,485
2020-10-26 $82.34 $82.67 $80.96 $81.70 $79.92 31,226
2020-10-23 $83.19 $83.21 $82.65 $83.20 $81.39 37,141
2020-10-22 $82.91 $83.16 $82.21 $83.05 $81.25 23,391
2020-10-21 $82.84 $83.36 $82.66 $82.75 $80.95 213,115
2020-10-20 $82.90 $83.69 $82.72 $82.95 $81.15 51,738
2020-10-19 $84.35 $84.47 $82.45 $82.62 $80.83 29,433
2020-10-16 $84.47 $84.84 $84.01 $84.01 $82.19 37,777
2020-10-15 $83.23 $84.11 $83.11 $83.91 $82.09 135,082
2020-10-14 $85.02 $85.13 $84.00 $84.31 $82.48 28,840
2020-10-13 $85.46 $85.46 $84.63 $84.82 $82.98 27,996
2020-10-12 $84.54 $85.74 $84.40 $85.31 $83.46 274,810
2020-10-09 $83.33 $83.81 $83.33 $83.79 $81.97 47,665
2020-10-08 $82.91 $82.93 $82.65 $82.91 $81.11 166,228
2020-10-07 $81.72 $82.45 $81.68 $82.29 $80.50 57,874
2020-10-06 $82.24 $82.61 $80.80 $81.04 $79.28 53,630
2020-10-05 $81.41 $82.18 $81.41 $82.18 $80.40 368,759
2020-10-02 $80.36 $81.25 $80.36 $80.74 $78.99 33,548
2020-10-01 $81.91 $82.13 $81.36 $81.75 $79.98 90,930
2020-09-30 $80.74 $81.98 $80.74 $81.20 $79.44 22,931
2020-09-29 $81.01 $81.03 $80.42 $80.60 $78.85 18,397
2020-09-28 $80.82 $81.05 $80.53 $80.93 $79.17 22,400
2020-09-25 $78.18 $79.67 $78.02 $79.67 $77.94 56,475
2020-09-24 $77.73 $79.08 $77.44 $78.35 $76.65 22,348
2020-09-23 $80.13 $80.13 $78.04 $78.04 $76.35 17,554
2020-09-22 $79.98 $80.46 $79.35 $80.40 $78.36 29,451
2020-09-21 $79.06 $79.54 $78.17 $79.54 $77.52 68,463
2020-09-18 $81.37 $81.37 $79.52 $80.26 $78.22 18,014
2020-09-17 $80.57 $81.42 $80.40 $80.96 $78.90 22,489
2020-09-16 $82.67 $82.79 $81.84 $81.84 $79.76 29,811
2020-09-15 $82.67 $82.83 $82.06 $82.39 $80.30 18,941
2020-09-14 $81.57 $82.27 $81.50 $81.89 $79.81 24,423
2020-09-11 $81.17 $81.42 $79.97 $80.75 $78.70 30,822
2020-09-10 $82.66 $82.89 $80.46 $80.68 $78.63 96,704
2020-09-09 $81.53 $82.77 $81.43 $82.23 $80.14 24,808
2020-09-08 $81.14 $81.61 $80.31 $80.31 $78.27 34,202
2020-09-04 $83.65 $84.18 $81.05 $82.91 $80.80 39,789
2020-09-03 $86.41 $86.41 $83.03 $83.74 $81.61 167,673
2020-09-02 $86.54 $87.07 $85.93 $87.05 $84.84 18,658
2020-09-01 $85.50 $85.89 $85.27 $85.89 $83.71 64,195
2020-08-31 $85.18 $85.50 $85.00 $85.09 $82.93 27,161
2020-08-28 $85.01 $85.13 $84.65 $85.12 $82.96 37,686
2020-08-27 $84.79 $85.03 $84.15 $84.57 $82.42 99,569
2020-08-26 $83.48 $84.44 $83.41 $84.38 $82.24 49,206
2020-08-25 $82.99 $83.29 $82.83 $83.29 $81.17 34,236
2020-08-24 $83.10 $83.10 $82.56 $82.87 $80.76 31,080
2020-08-21 $81.88 $82.27 $81.70 $82.20 $80.11 52,242
2020-08-20 $81.03 $81.85 $81.00 $81.83 $79.75 28,744
2020-08-19 $81.88 $81.93 $81.25 $81.36 $79.29 27,973
2020-08-18 $81.45 $81.78 $81.27 $81.65 $79.57 16,073
2020-08-17 $81.36 $81.41 $81.25 $81.33 $79.26 14,034
2020-08-14 $80.82 $81.04 $80.72 $80.92 $78.86 93,574
2020-08-13 $80.97 $81.36 $80.76 $80.99 $78.93 34,324
2020-08-12 $80.49 $81.25 $80.47 $81.06 $79.00 96,913
2020-08-11 $80.67 $80.95 $79.69 $79.74 $77.71 73,951
2020-08-10 $80.61 $80.63 $80.04 $80.54 $78.49 48,957
2020-08-07 $80.44 $80.48 $79.94 $80.38 $78.34 31,735
2020-08-06 $79.91 $80.59 $79.76 $80.52 $78.47 22,015
2020-08-05 $79.65 $79.93 $79.65 $79.92 $77.89 36,617
2020-08-04 $78.97 $79.29 $78.93 $79.29 $77.27 54,654
2020-08-03 $78.95 $79.25 $78.86 $79.10 $77.09 37,983
2020-07-31 $78.11 $78.30 $77.27 $78.30 $76.31 15,881
2020-07-30 $77.21 $77.85 $76.81 $77.75 $75.77 22,850
2020-07-29 $77.41 $78.09 $77.41 $77.90 $75.92 23,720
2020-07-28 $77.36 $77.75 $77.09 $77.19 $75.23 238,817
2020-07-27 $76.98 $77.63 $76.98 $77.63 $75.66 29,368
2020-07-24 $76.88 $77.19 $76.60 $76.95 $74.99 48,925
2020-07-23 $78.52 $78.68 $77.20 $77.45 $75.48 62,575
2020-07-22 $78.20 $78.69 $78.13 $78.68 $76.68 86,353
2020-07-21 $78.76 $78.76 $77.99 $78.19 $76.20 33,563
2020-07-20 $77.27 $78.40 $77.08 $78.31 $76.32 109,521
2020-07-17 $77.39 $77.52 $76.88 $77.31 $75.34 39,182
2020-07-16 $77.00 $77.21 $76.74 $77.08 $75.12 19,522
2020-07-15 $77.65 $77.74 $76.96 $77.44 $75.47 40,154
2020-07-14 $75.68 $77.03 $75.22 $76.97 $75.01 61,070
2020-07-13 $77.49 $78.13 $75.90 $75.99 $74.06 644,485
2020-07-10 $76.21 $76.87 $75.67 $76.87 $74.92 17,423
2020-07-09 $76.65 $76.65 $75.13 $76.05 $74.12 42,500
2020-07-08 $75.86 $76.33 $75.50 $76.30 $74.36 231,160
2020-07-07 $76.20 $76.57 $75.57 $75.57 $73.65 40,770
2020-07-06 $76.08 $76.36 $75.89 $76.29 $74.35 55,177
2020-07-02 $75.50 $75.71 $74.88 $75.03 $73.12 150,571
2020-07-01 $74.33 $74.88 $74.22 $74.58 $72.68 38,561
2020-06-30 $72.96 $74.23 $72.88 $74.03 $72.15 37,594
2020-06-29 $72.31 $72.89 $71.75 $72.88 $71.03 45,568
2020-06-26 $73.65 $73.65 $71.98 $71.99 $70.16 309,255
2020-06-25 $72.82 $73.85 $72.50 $73.82 $71.94 26,729
2020-06-24 $74.33 $74.48 $72.63 $72.92 $71.07 143,665
2020-06-23 $75.00 $75.42 $74.75 $74.81 $72.91 15,834
2020-06-22 $73.96 $74.45 $73.56 $74.42 $72.53 14,408
2020-06-19 $75.34 $75.34 $73.63 $73.90 $72.02 18,834
2020-06-18 $74.12 $74.31 $73.89 $74.21 $72.32 20,083
2020-06-17 $74.82 $74.82 $74.12 $74.25 $72.36 27,949
2020-06-16 $75.03 $75.03 $73.30 $74.41 $72.52 159,185
2020-06-15 $70.86 $73.22 $70.70 $72.97 $71.12 20,108
2020-06-12 $73.87 $73.87 $71.39 $72.72 $70.60 64,212
2020-06-11 $74.71 $74.71 $71.83 $71.85 $69.76 84,173
2020-06-10 $76.90 $76.94 $76.08 $76.31 $74.09 16,135
2020-06-09 $76.33 $76.73 $76.04 $76.45 $74.23 69,221
2020-06-08 $76.37 $76.73 $75.91 $76.73 $74.50 26,563
2020-06-05 $75.36 $76.17 $75.36 $75.84 $73.63 48,372
2020-06-04 $74.13 $74.42 $73.56 $74.06 $71.91 46,500
2020-06-03 $73.99 $74.46 $73.93 $74.24 $72.08 45,280
2020-06-02 $73.16 $73.47 $72.72 $73.47 $71.33 22,443
2020-06-01 $72.60 $73.02 $72.60 $72.91 $70.79 27,913
2020-05-29 $72.11 $72.77 $71.56 $72.77 $70.65 50,621
2020-05-28 $72.78 $73.20 $72.25 $72.25 $70.15 32,502
2020-05-27 $71.99 $72.38 $70.92 $72.38 $70.27 35,253
2020-05-26 $72.22 $72.24 $71.35 $71.35 $69.27 21,786
2020-05-22 $70.72 $70.81 $70.28 $70.81 $68.75 47,172
2020-05-21 $71.15 $71.25 $70.40 $70.67 $68.61 54,726
2020-05-20 $71.02 $71.32 $70.79 $71.18 $69.11 74,669
2020-05-19 $70.68 $70.85 $70.04 $70.04 $68.00 31,247
2020-05-18 $70.27 $71.01 $70.21 $70.62 $68.57 27,007
2020-05-15 $67.89 $68.82 $67.77 $68.82 $66.82 456,651
2020-05-14 $67.19 $68.49 $66.63 $68.49 $66.50 18,218
2020-05-13 $68.66 $68.99 $67.10 $67.78 $65.81 22,159
2020-05-12 $70.53 $70.53 $68.82 $68.82 $66.82 34,699
2020-05-11 $69.60 $70.44 $69.45 $70.15 $68.11 22,979
2020-05-08 $69.53 $70.00 $69.42 $69.94 $67.91 17,764
2020-05-07 $68.83 $69.30 $68.78 $68.88 $66.88 26,715
2020-05-06 $69.01 $69.02 $68.14 $68.14 $66.16 21,138
2020-05-05 $68.50 $69.18 $68.45 $68.45 $66.46 21,162
2020-05-04 $66.98 $67.88 $66.84 $67.82 $65.85 43,592
2020-05-01 $68.00 $68.40 $67.39 $67.60 $65.63 48,395
2020-04-30 $69.50 $69.63 $68.95 $69.51 $67.49 38,490
2020-04-29 $69.61 $70.17 $69.21 $69.84 $67.81 35,167
2020-04-28 $69.30 $69.41 $67.96 $67.97 $65.99 23,826
2020-04-27 $68.17 $68.80 $68.16 $68.57 $66.58 45,428
2020-04-24 $67.26 $67.87 $66.69 $67.67 $65.70 42,287
2020-04-23 $67.07 $67.90 $66.81 $66.81 $64.87 50,411
2020-04-22 $66.70 $67.15 $66.31 $66.82 $64.88 33,328
2020-04-21 $66.40 $66.47 $65.11 $65.36 $63.46 53,569
2020-04-20 $67.72 $68.47 $67.41 $67.51 $65.55 34,413
2020-04-17 $68.36 $68.55 $67.58 $68.49 $66.50 79,126
2020-04-16 $66.98 $67.11 $66.20 $66.95 $65.00 49,155
2020-04-15 $66.49 $66.89 $66.04 $66.53 $64.59 53,571
2020-04-14 $67.14 $67.91 $66.90 $67.91 $65.93 88,384
2020-04-13 $65.95 $66.15 $64.71 $65.69 $63.78 57,571
2020-04-09 $66.22 $66.64 $65.65 $66.15 $64.23 95,419
2020-04-08 $63.93 $65.57 $63.49 $65.25 $63.35 293,877
2020-04-07 $65.63 $65.63 $63.30 $63.30 $61.46 25,760
2020-04-06 $61.76 $63.65 $61.43 $63.35 $61.51 46,819
2020-04-03 $60.24 $60.35 $58.77 $59.42 $57.69 467,308
2020-04-02 $58.73 $60.30 $58.54 $60.30 $58.55 44,067
2020-04-01 $59.63 $60.06 $58.50 $58.95 $57.23 297,769
2020-03-31 $62.37 $62.86 $61.40 $61.55 $59.76 269,917
2020-03-30 $60.88 $62.54 $60.67 $62.41 $60.59 81,999
2020-03-27 $60.35 $62.13 $60.09 $60.33 $58.57 320,071
2020-03-26 $59.54 $62.56 $59.54 $62.25 $60.44 71,711
2020-03-25 $59.04 $61.01 $57.51 $58.80 $57.09 60,417
2020-03-24 $56.89 $58.55 $56.41 $58.53 $56.57 725,401
2020-03-23 $55.39 $55.39 $52.77 $53.58 $51.79 100,745
2020-03-20 $58.51 $58.54 $55.06 $55.19 $53.34 112,203
2020-03-19 $56.96 $58.67 $55.68 $57.61 $55.68 139,625
2020-03-18 $56.85 $58.54 $54.51 $57.54 $55.62 44,508
2020-03-17 $58.13 $60.78 $57.05 $60.27 $58.25 157,178
2020-03-16 $56.76 $61.05 $56.40 $56.75 $54.85 67,174
2020-03-13 $62.09 $64.18 $59.32 $64.14 $62.00 229,055
2020-03-12 $60.00 $62.93 $58.69 $58.69 $56.73 380,205
2020-03-11 $66.20 $66.47 $64.09 $64.88 $62.71 31,689
2020-03-10 $67.33 $67.94 $64.85 $67.94 $65.67 232,117
2020-03-09 $64.73 $66.76 $64.65 $64.83 $62.66 44,082
2020-03-06 $69.07 $70.10 $68.50 $70.03 $67.69 18,942
2020-03-05 $72.03 $72.50 $70.76 $71.26 $68.88 17,151
2020-03-04 $72.05 $73.66 $71.68 $73.66 $71.20 35,998
2020-03-03 $73.11 $73.62 $70.09 $70.62 $68.26 43,298
2020-03-02 $69.96 $72.69 $69.47 $72.69 $70.26 41,712
2020-02-28 $67.61 $69.57 $67.10 $69.57 $67.24 92,917
2020-02-27 $71.47 $72.44 $69.96 $69.96 $67.62 145,280
2020-02-26 $74.00 $74.59 $73.22 $73.25 $70.80 115,235
2020-02-25 $76.09 $76.13 $73.30 $73.40 $70.95 42,236
2020-02-24 $75.95 $76.50 $75.50 $75.69 $73.16 28,672
2020-02-21 $78.96 $78.96 $78.16 $78.35 $75.73 9,765
2020-02-20 $79.61 $79.61 $78.43 $79.23 $76.58 7,376
2020-02-19 $79.63 $79.76 $79.56 $79.63 $76.97 26,552
2020-02-18 $79.21 $79.26 $78.81 $79.14 $76.49 36,027
2020-02-14 $79.49 $79.49 $79.07 $79.35 $76.70 24,079
2020-02-13 $78.95 $79.44 $78.95 $79.19 $76.54 10,495
2020-02-12 $79.16 $79.33 $79.06 $79.32 $76.67 24,321
2020-02-11 $79.07 $79.25 $78.72 $78.81 $76.18 18,517
2020-02-10 $77.93 $78.69 $77.93 $78.68 $76.05 11,537
2020-02-07 $78.39 $78.44 $77.95 $78.11 $75.50 22,680
2020-02-06 $78.56 $78.56 $78.10 $78.40 $75.78 10,541
2020-02-05 $78.03 $78.09 $77.65 $78.09 $75.48 12,753
2020-02-04 $77.00 $77.51 $77.00 $77.23 $74.65 23,053
2020-02-03 $75.80 $76.44 $75.80 $76.06 $73.52 13,892
2020-01-31 $76.74 $76.74 $75.22 $75.49 $72.97 27,182
2020-01-30 $76.04 $76.85 $75.92 $76.85 $74.28 14,075
2020-01-29 $76.92 $76.95 $76.56 $76.56 $74.00 20,090
2020-01-28 $76.16 $76.68 $76.00 $76.59 $74.03 15,756
2020-01-27 $75.62 $76.01 $75.37 $75.74 $73.21 17,701
2020-01-24 $77.88 $77.88 $76.64 $76.93 $74.36 11,927
2020-01-23 $77.54 $77.64 $77.14 $77.64 $75.04 19,008
2020-01-22 $77.79 $77.88 $77.55 $77.59 $75.00 5,264
2020-01-21 $77.42 $77.69 $77.41 $77.55 $74.96 10,001
2020-01-17 $77.54 $77.66 $77.41 $77.63 $75.03 17,610
2020-01-16 $77.09 $77.32 $77.07 $77.32 $74.73 8,654
2020-01-15 $76.61 $76.95 $76.61 $76.79 $74.22 14,699
2020-01-14 $76.71 $76.90 $76.52 $76.61 $74.05 90,646
2020-01-13 $76.49 $76.79 $76.43 $76.79 $74.22 14,771
2020-01-10 $76.61 $76.63 $76.18 $76.23 $73.68 11,364
2020-01-09 $76.32 $76.45 $76.25 $76.42 $73.86 28,540
2020-01-08 $75.61 $76.12 $75.51 $75.87 $73.33 24,970
2020-01-07 $75.57 $75.58 $75.38 $75.46 $72.94 16,295
2020-01-06 $74.85 $75.64 $74.55 $75.64 $73.11 13,498
2020-01-03 $75.15 $75.64 $75.11 $75.36 $72.84 26,339
2020-01-02 $75.48 $75.93 $75.38 $75.93 $73.39 64,625
2019-12-31 $74.72 $75.15 $74.72 $75.13 $72.62 12,089
2019-12-30 $75.35 $75.35 $74.90 $74.91 $72.41 22,890
2019-12-27 $75.58 $75.58 $75.33 $75.40 $72.88 20,467
2019-12-26 $75.07 $75.33 $75.07 $75.32 $72.80 6,911
2019-12-24 $74.95 $74.96 $74.90 $74.91 $72.41 2,885
2019-12-23 $75.08 $75.08 $74.93 $74.97 $72.46 11,423
2019-12-20 $74.97 $74.97 $74.80 $74.87 $72.37 7,994
2019-12-19 $74.27 $74.50 $74.27 $74.46 $71.97 11,331
2019-12-18 $74.31 $74.37 $74.19 $74.23 $71.75 8,792
2019-12-17 $74.30 $74.30 $74.18 $74.20 $71.72 6,560
2019-12-16 $74.09 $74.30 $74.09 $74.19 $71.71 7,625
2019-12-13 $74.04 $74.28 $73.81 $74.09 $71.16 3,485
2019-12-12 $73.40 $74.14 $73.37 $74.05 $71.12 24,821
2019-12-11 $73.28 $73.40 $73.18 $73.38 $70.48 4,771
2019-12-10 $73.22 $73.32 $73.12 $73.14 $70.25 14,897
2019-12-09 $73.44 $73.55 $73.27 $73.27 $70.37 6,226
2019-12-06 $73.47 $73.61 $73.43 $73.51 $70.60 38,717
2019-12-05 $72.83 $72.83 $72.58 $72.79 $69.91 8,407
2019-12-04 $72.76 $72.79 $72.66 $72.70 $69.82 9,617
2019-12-03 $72.04 $72.28 $71.74 $72.28 $69.42 18,367
2019-12-02 $73.58 $73.58 $72.64 $72.76 $69.88 11,301
2019-11-29 $73.50 $73.56 $73.35 $73.40 $70.50 12,001
2019-11-27 $73.47 $73.63 $73.38 $73.59 $70.68 6,081
2019-11-26 $73.23 $73.36 $73.19 $73.30 $70.40 11,458
2019-11-25 $72.84 $73.09 $72.84 $73.09 $70.20 8,104
2019-11-22 $72.61 $72.61 $72.41 $72.57 $69.70 7,509
2019-11-21 $72.36 $72.50 $72.32 $72.46 $69.59 2,425
2019-11-20 $72.64 $72.70 $72.13 $72.47 $69.60 19,863
2019-11-19 $73.03 $73.03 $72.65 $72.78 $69.90 8,820
2019-11-18 $72.69 $72.84 $72.63 $72.75 $69.87 11,637
2019-11-15 $72.53 $72.69 $72.39 $72.69 $69.81 51,210
2019-11-14 $72.08 $72.23 $71.88 $72.18 $69.32 32,068
2019-11-13 $71.99 $72.18 $71.99 $72.13 $69.28 13,370
2019-11-12 $71.98 $72.25 $71.95 $72.05 $69.20 12,314
2019-11-11 $71.84 $71.95 $71.82 $71.91 $69.07 15,844
2019-11-08 $71.77 $72.02 $71.70 $72.02 $69.17 7,630
2019-11-07 $71.92 $72.11 $71.79 $71.81 $68.97 17,933
2019-11-06 $71.49 $71.58 $71.34 $71.58 $68.75 18,181
2019-11-05 $71.62 $71.62 $71.45 $71.49 $68.66 33,288
2019-11-04 $71.64 $71.69 $71.52 $71.55 $68.72 5,310
2019-11-01 $71.05 $71.24 $71.00 $71.24 $68.42 6,111
2019-10-31 $70.52 $70.56 $70.31 $70.56 $67.77 4,392
2019-10-30 $70.46 $70.81 $70.38 $70.80 $68.00 35,971
2019-10-29 $70.58 $70.80 $70.51 $70.51 $67.72 23,912
2019-10-28 $70.50 $70.71 $70.50 $70.66 $67.86 26,458
2019-10-25 $69.68 $70.26 $69.68 $70.12 $67.35 10,528
2019-10-24 $69.70 $69.85 $69.66 $69.85 $67.09 11,369
2019-10-23 $69.55 $69.60 $69.40 $69.60 $66.85 14,867
2019-10-22 $69.86 $69.95 $69.46 $69.46 $66.71 38,529
2019-10-21 $69.62 $69.74 $69.51 $69.74 $66.98 15,779
2019-10-18 $69.53 $69.64 $69.10 $69.32 $66.58 15,310
2019-10-17 $69.72 $69.81 $69.49 $69.54 $66.79 50,088
2019-10-16 $69.48 $69.58 $69.32 $69.45 $66.70 53,945
2019-10-15 $69.15 $69.77 $69.15 $69.60 $66.85 52,543
2019-10-14 $68.90 $69.08 $68.85 $68.85 $66.13 13,840
2019-10-11 $69.15 $69.40 $68.97 $68.97 $66.24 26,144
2019-10-10 $67.84 $68.43 $67.84 $68.25 $65.55 25,585
2019-10-09 $67.60 $67.99 $67.57 $67.76 $65.08 18,751
2019-10-08 $67.70 $67.79 $67.12 $67.12 $64.46 13,679
2019-10-07 $68.42 $68.57 $68.27 $68.28 $65.58 4,757
2019-10-04 $67.66 $68.50 $67.66 $68.49 $65.78 51,392
2019-10-03 $66.93 $67.40 $66.17 $67.39 $64.72 24,588
2019-10-02 $67.76 $67.76 $66.74 $66.88 $64.23 13,488
2019-10-01 $69.17 $69.24 $68.15 $68.15 $65.45 9,161
2019-09-30 $68.72 $69.08 $68.72 $68.93 $66.20 10,091
2019-09-27 $69.19 $69.19 $68.28 $68.50 $65.79 4,639
2019-09-26 $69.12 $69.16 $68.61 $68.91 $66.18 9,692
2019-09-25 $68.69 $69.16 $68.64 $69.13 $66.40 17,492
2019-09-24 $69.55 $69.64 $68.48 $68.66 $65.94 5,904
2019-09-23 $69.42 $69.72 $69.42 $69.64 $66.57 3,461
2019-09-20 $70.12 $70.12 $69.75 $69.75 $66.67 3,558
2019-09-19 $70.10 $70.34 $69.96 $69.99 $66.90 7,001
2019-09-18 $69.77 $69.92 $69.41 $69.91 $66.83 5,583
2019-09-17 $69.63 $69.86 $69.63 $69.86 $66.78 2,735
2019-09-16 $69.52 $69.95 $69.52 $69.64 $66.57 15,585
2019-09-13 $70.10 $70.14 $69.91 $69.94 $66.86 3,390
2019-09-12 $70.00 $70.26 $69.84 $69.96 $66.87 11,796
2019-09-11 $69.39 $69.69 $69.25 $69.69 $66.62 3,634
2019-09-10 $68.91 $69.14 $68.81 $69.14 $66.09 7,161
2019-09-09 $69.43 $69.43 $69.11 $69.31 $66.25 4,097
2019-09-06 $69.46 $69.46 $69.31 $69.31 $66.25 3,660
2019-09-05 $69.02 $69.49 $69.02 $69.31 $66.25 14,157
2019-09-04 $68.21 $68.41 $68.01 $68.40 $65.38 15,860
2019-09-03 $67.64 $67.75 $67.35 $67.65 $64.67 28,891
2019-08-30 $68.45 $68.45 $67.89 $68.11 $65.11 7,709
2019-08-29 $67.85 $68.17 $67.83 $68.05 $65.05 6,710
2019-08-28 $66.38 $67.25 $66.38 $67.21 $64.25 5,175
2019-08-27 $67.39 $67.47 $66.61 $66.84 $63.89 7,115
2019-08-26 $66.83 $67.06 $66.51 $67.06 $64.10 12,438
2019-08-23 $67.72 $68.03 $66.00 $66.07 $63.16 14,597
2019-08-22 $68.13 $68.20 $67.61 $68.15 $65.14 10,708
2019-08-21 $68.04 $68.17 $68.00 $68.06 $65.06 4,649
2019-08-20 $67.87 $67.95 $67.51 $67.51 $64.53 10,933
2019-08-19 $67.98 $68.11 $67.83 $68.07 $65.07 4,895
2019-08-16 $66.65 $67.22 $66.65 $67.17 $64.21 5,719
2019-08-15 $66.30 $66.40 $65.76 $66.31 $63.39 37,439
2019-08-14 $67.03 $67.03 $66.15 $66.15 $63.23 8,461
2019-08-13 $67.01 $68.35 $67.01 $68.06 $65.06 13,445
2019-08-12 $67.33 $67.45 $66.78 $67.03 $64.07 10,322
2019-08-09 $68.06 $68.18 $67.40 $67.79 $64.80 8,532
2019-08-08 $67.39 $68.18 $67.34 $68.16 $65.15 7,937
2019-08-07 $66.24 $67.00 $65.63 $67.00 $64.05 10,318
2019-08-06 $66.56 $66.96 $66.16 $66.92 $63.97 8,199
2019-08-05 $66.99 $66.99 $65.55 $66.11 $63.19 20,448
2019-08-02 $68.40 $68.40 $67.70 $68.08 $65.08 6,884
2019-08-01 $69.18 $69.98 $68.51 $68.56 $65.54 29,207
2019-07-31 $69.98 $70.01 $68.67 $69.18 $66.13 13,409
2019-07-30 $69.80 $69.97 $69.80 $69.87 $66.79 5,480
2019-07-29 $70.21 $70.21 $70.01 $70.17 $67.08 18,839
2019-07-26 $69.79 $70.28 $69.79 $70.25 $67.15 6,254
2019-07-25 $70.03 $70.03 $69.53 $69.67 $66.60 22,663
2019-07-24 $69.58 $70.06 $69.55 $70.06 $66.97 13,868
2019-07-23 $69.49 $69.72 $69.43 $69.72 $66.65 10,244
2019-07-22 $69.24 $69.32 $69.10 $69.29 $66.23 10,328
2019-07-19 $69.83 $69.83 $69.11 $69.11 $66.06 9,020
2019-07-18 $69.20 $69.48 $69.13 $69.48 $66.42 4,357
2019-07-17 $69.71 $69.71 $69.26 $69.26 $66.21 15,096
2019-07-16 $69.95 $69.95 $69.67 $69.73 $66.65 18,198
2019-07-15 $69.97 $69.97 $69.83 $69.90 $66.82 6,823
2019-07-12 $69.72 $69.92 $69.68 $69.92 $66.84 9,889
2019-07-11 $69.64 $69.71 $69.50 $69.59 $66.52 7,352
2019-07-10 $69.34 $69.60 $69.31 $69.43 $66.37 9,749
2019-07-09 $68.62 $69.07 $68.61 $69.07 $66.02 4,653
2019-07-08 $68.84 $68.97 $68.84 $68.92 $65.88 6,452
2019-07-05 $69.11 $69.38 $68.82 $69.18 $66.13 22,828
2019-07-03 $69.02 $69.40 $69.02 $69.40 $66.34 11,927
2019-07-02 $68.63 $68.81 $68.62 $68.81 $65.78 8,628
2019-07-01 $68.83 $68.90 $68.37 $68.59 $65.57 30,780
2019-06-28 $67.87 $68.06 $67.83 $68.03 $65.03 54,645
2019-06-27 $67.66 $67.82 $67.66 $67.77 $64.78 10,236
2019-06-26 $67.79 $67.80 $67.46 $67.52 $64.54 8,602
2019-06-25 $68.24 $68.24 $67.50 $67.54 $64.56 20,133
2019-06-24 $68.31 $68.38 $68.18 $68.18 $65.17 7,361
2019-06-21 $68.25 $68.51 $68.25 $68.35 $65.34 9,623
2019-06-20 $68.41 $68.41 $67.89 $68.32 $65.31 8,397
2019-06-19 $67.58 $67.78 $67.36 $67.70 $64.71 14,639
2019-06-18 $67.29 $67.74 $67.29 $67.48 $64.50 55,909
2019-06-17 $66.80 $66.98 $66.80 $66.82 $63.87 5,618
2019-06-14 $67.03 $67.24 $66.99 $67.12 $63.78 8,909
2019-06-13 $67.13 $67.28 $67.02 $67.12 $63.78 7,940
2019-06-12 $67.07 $67.07 $66.90 $66.91 $63.58 2,492
2019-06-11 $67.60 $67.60 $67.01 $67.13 $63.79 12,105
2019-06-10 $67.14 $67.45 $67.07 $67.07 $63.74 7,106
2019-06-07 $66.25 $66.93 $66.25 $66.75 $63.43 18,769
2019-06-06 $65.60 $66.14 $65.60 $65.96 $62.68 2,867
2019-06-05 $65.41 $65.56 $65.15 $65.56 $62.30 3,966
2019-06-04 $64.20 $65.01 $64.13 $65.01 $61.78 11,281
2019-06-03 $63.98 $64.06 $63.31 $63.60 $60.44 137,606
2019-05-31 $64.12 $64.27 $63.94 $63.94 $60.76 3,892
2019-05-30 $64.85 $64.99 $64.58 $64.82 $61.60 10,651
2019-05-29 $64.83 $64.90 $64.40 $64.74 $61.52 3,697
2019-05-28 $65.76 $66.01 $65.24 $65.24 $62.00 3,109
2019-05-24 $65.87 $65.96 $65.69 $65.69 $62.42 7,568
2019-05-23 $65.84 $65.84 $65.19 $65.63 $62.37 11,737
2019-05-22 $66.26 $66.51 $66.26 $66.38 $63.08 22,463
2019-05-21 $66.54 $66.65 $66.38 $66.54 $63.23 105,560
2019-05-20 $66.11 $66.34 $65.89 $66.05 $62.77 16,074
2019-05-17 $66.34 $67.09 $66.34 $66.54 $63.23 20,783
2019-05-16 $66.91 $67.23 $66.78 $66.86 $63.54 22,315
2019-05-15 $65.38 $66.45 $65.38 $66.27 $62.98 9,783
2019-05-14 $65.51 $66.08 $65.42 $65.75 $62.48 10,601
2019-05-13 $65.65 $65.72 $65.06 $65.32 $62.07 33,054
2019-05-10 $66.43 $66.94 $65.69 $66.94 $63.61 3,770
2019-05-09 $66.29 $66.70 $65.94 $66.66 $63.35 22,266
2019-05-08 $66.86 $67.17 $66.83 $66.83 $63.51 11,651
2019-05-07 $67.50 $67.50 $66.42 $66.90 $63.57 17,027
2019-05-06 $67.21 $68.22 $67.21 $68.07 $64.69 8,434
2019-05-03 $68.06 $68.41 $68.06 $68.35 $64.95 38,722
2019-05-02 $67.82 $68.07 $67.40 $67.69 $64.33 4,572
2019-05-01 $68.64 $68.64 $67.98 $67.99 $64.61 5,730
2019-04-30 $68.32 $68.41 $67.98 $68.41 $65.01 5,197
2019-04-29 $68.32 $68.48 $68.25 $68.40 $65.00 11,602
2019-04-26 $68.00 $68.27 $67.84 $68.27 $64.88 4,339
2019-04-25 $67.95 $68.10 $67.85 $67.96 $64.58 9,729
2019-04-24 $68.07 $68.10 $67.88 $67.93 $64.55 6,209
2019-04-23 $67.65 $68.12 $67.61 $68.06 $64.68 8,916
2019-04-22 $67.36 $67.55 $67.26 $67.54 $64.18 4,706
2019-04-18 $67.48 $67.48 $67.10 $67.43 $64.08 3,018
2019-04-17 $67.69 $67.69 $67.18 $67.31 $63.96 20,452
2019-04-16 $67.57 $67.57 $67.25 $67.34 $63.99 3,613
2019-04-15 $67.28 $67.29 $67.09 $67.28 $63.94 8,940
2019-04-12 $67.32 $67.32 $67.15 $67.29 $63.95 43,845
2019-04-11 $66.99 $66.99 $66.76 $66.89 $63.57 1,737
2019-04-10 $66.82 $66.94 $66.76 $66.90 $63.57 6,872
2019-04-09 $66.84 $66.85 $66.63 $66.71 $63.39 4,571
2019-04-08 $66.97 $67.07 $66.78 $67.04 $63.71 5,051
2019-04-05 $66.96 $67.00 $66.90 $66.99 $63.66 6,726
2019-04-04 $66.70 $66.73 $66.51 $66.71 $63.39 9,687
2019-04-03 $66.79 $66.81 $66.39 $66.58 $63.27 6,083
2019-04-02 $66.43 $66.49 $66.32 $66.47 $63.17 9,494
2019-04-01 $66.17 $66.43 $66.03 $66.43 $63.13 14,462
2019-03-29 $65.48 $65.63 $65.35 $65.62 $62.36 6,445
2019-03-28 $65.16 $65.23 $65.05 $65.19 $61.95 5,323
2019-03-27 $65.39 $65.39 $64.67 $64.95 $61.72 6,417
2019-03-26 $65.40 $65.62 $65.11 $65.27 $62.03 11,413
2019-03-25 $64.86 $65.08 $64.59 $64.91 $61.68 9,919
2019-03-22 $65.65 $65.68 $64.98 $64.98 $61.75 7,937
2019-03-21 $65.30 $66.30 $65.30 $66.23 $62.94 46,986
2019-03-20 $65.58 $65.81 $65.36 $65.58 $62.32 18,084
2019-03-19 $66.20 $66.41 $65.82 $65.85 $62.32 9,022
2019-03-18 $65.79 $65.96 $65.79 $65.96 $62.42 8,559
2019-03-15 $65.56 $65.86 $65.47 $65.65 $62.13 34,616
2019-03-14 $65.33 $65.45 $65.32 $65.38 $61.87 7,587
2019-03-13 $65.06 $65.60 $65.06 $65.38 $61.87 18,400
2019-03-12 $64.75 $65.11 $64.75 $64.86 $61.38 23,962
2019-03-11 $63.83 $64.73 $63.83 $64.72 $61.25 54,410
2019-03-08 $63.35 $63.72 $63.22 $63.72 $60.30 6,104
2019-03-07 $64.12 $64.12 $63.65 $63.82 $60.39 4,496
2019-03-06 $64.66 $64.69 $64.35 $64.43 $60.97 23,586
2019-03-05 $64.70 $64.90 $64.66 $64.73 $61.26 16,799
2019-03-04 $65.35 $65.36 $64.33 $64.79 $61.31 18,619
2019-03-01 $64.98 $65.13 $64.75 $65.01 $61.52 12,504
2019-02-28 $64.69 $64.77 $64.59 $64.65 $61.18 31,950
2019-02-27 $64.61 $64.84 $64.48 $64.77 $61.29 150,343
2019-02-26 $64.67 $65.02 $64.67 $64.78 $61.30 30,540
2019-02-25 $65.10 $65.18 $64.85 $64.86 $61.38 9,330
2019-02-22 $64.53 $64.73 $64.40 $64.71 $61.24 8,573
2019-02-21 $64.33 $64.42 $64.07 $64.25 $60.80 7,106
2019-02-20 $64.35 $64.52 $64.35 $64.52 $61.06 5,022
2019-02-19 $64.18 $64.57 $64.18 $64.36 $60.91 3,710
2019-02-15 $64.02 $64.30 $64.02 $64.30 $60.85 212,456
2019-02-14 $63.38 $63.84 $63.37 $63.58 $60.17 164,837
2019-02-13 $63.69 $63.97 $63.69 $63.76 $60.34 16,275
2019-02-12 $63.14 $63.66 $63.14 $63.53 $60.12 34,082
2019-02-11 $62.86 $62.86 $62.63 $62.79 $59.42 7,487
2019-02-08 $62.24 $62.70 $62.18 $62.70 $59.33 33,967
2019-02-07 $63.00 $63.00 $62.26 $62.66 $59.30 22,503
2019-02-06 $63.50 $63.50 $63.21 $63.28 $59.88 18,239
2019-02-05 $63.24 $63.52 $63.24 $63.46 $60.05 15,636
2019-02-04 $62.74 $63.18 $62.69 $63.18 $59.79 10,237
2019-02-01 $62.72 $63.01 $62.54 $62.77 $59.40 114,091
2019-01-31 $62.09 $62.79 $62.09 $62.78 $59.41 23,466
2019-01-30 $61.45 $62.32 $61.38 $62.03 $58.70 35,638
2019-01-29 $61.17 $61.34 $60.87 $61.00 $57.73 32,114
2019-01-28 $61.22 $61.22 $60.84 $61.15 $57.87 29,297
2019-01-25 $61.73 $62.00 $61.65 $61.70 $58.39 37,266
2019-01-24 $61.32 $61.38 $60.96 $61.29 $58.00 82,723
2019-01-23 $61.45 $61.63 $60.71 $61.33 $58.04 30,517
2019-01-22 $61.68 $61.68 $60.82 $61.20 $57.91 35,656
2019-01-18 $61.80 $62.02 $61.50 $62.01 $58.68 11,853
2019-01-17 $60.63 $61.42 $60.63 $61.21 $57.92 53,159
2019-01-16 $60.76 $61.06 $60.76 $60.77 $57.51 17,677
2019-01-15 $60.30 $60.70 $60.30 $60.68 $57.42 20,044
2019-01-14 $60.04 $60.13 $59.88 $60.01 $56.79 23,183
2019-01-11 $60.07 $60.23 $59.84 $60.23 $57.00 14,446
2019-01-10 $59.75 $60.38 $59.67 $60.38 $57.14 25,194
2019-01-09 $60.08 $60.25 $59.83 $60.03 $56.81 10,125
2019-01-08 $59.98 $59.98 $59.35 $59.81 $56.60 13,078
2019-01-07 $58.96 $59.65 $58.83 $59.34 $56.15 19,714
2019-01-04 $57.87 $58.98 $57.71 $58.98 $55.81 47,477
2019-01-03 $57.96 $57.96 $56.78 $56.78 $53.73 11,967
2019-01-02 $57.42 $58.68 $57.42 $58.37 $55.24 33,987
2018-12-31 $58.30 $58.39 $57.88 $58.39 $55.26 69,519
2018-12-28 $58.22 $58.65 $57.66 $57.97 $54.86 120,214
2018-12-27 $56.57 $57.88 $55.79 $57.88 $54.77 100,445
2018-12-26 $55.06 $57.41 $54.61 $57.38 $54.30 77,168
2018-12-24 $55.63 $55.63 $54.64 $54.65 $51.72 30,624
2018-12-21 $57.51 $57.95 $55.89 $56.02 $53.01 46,679
2018-12-20 $57.98 $58.27 $57.00 $57.34 $54.26 24,380
2018-12-19 $59.21 $59.98 $57.80 $58.24 $55.11 19,698
2018-12-18 $59.63 $59.71 $58.87 $59.30 $56.12 24,527
2018-12-17 $60.06 $60.39 $58.90 $59.26 $56.08 28,755
2018-12-14 $61.51 $61.51 $60.51 $60.63 $57.08 21,841
2018-12-13 $62.32 $62.32 $61.68 $61.96 $58.33 33,921
2018-12-12 $62.64 $62.68 $61.93 $61.93 $58.30 28,261
2018-12-11 $62.37 $62.37 $61.35 $61.57 $57.96 9,767
2018-12-10 $61.28 $61.75 $60.23 $61.58 $57.97 93,973
2018-12-07 $62.66 $63.15 $61.33 $61.46 $57.86 124,072
2018-12-06 $61.90 $62.20 $61.21 $62.16 $58.52 19,806
2018-12-04 $64.76 $64.76 $62.89 $62.89 $59.20 25,586
2018-12-03 $65.22 $65.32 $64.73 $64.92 $61.12 43,212
2018-11-30 $63.86 $64.26 $63.75 $64.23 $60.47 28,259
2018-11-29 $63.58 $64.09 $63.41 $64.09 $60.33 301,081
2018-11-28 $62.63 $63.67 $62.54 $63.60 $59.87 86,653
2018-11-27 $61.77 $62.34 $61.76 $62.34 $58.69 28,197
2018-11-26 $61.73 $62.09 $61.68 $62.00 $58.37 23,173
2018-11-23 $61.16 $61.37 $61.16 $61.24 $57.65 2,668
2018-11-21 $61.90 $61.95 $61.61 $61.61 $58.00 1,118
2018-11-20 $61.56 $61.76 $61.31 $61.38 $57.78 12,131
2018-11-19 $63.56 $63.56 $62.42 $62.42 $58.76 11,190
2018-11-16 $63.42 $63.86 $63.36 $63.68 $59.95 34,435
2018-11-15 $62.47 $63.47 $62.21 $63.43 $59.71 9,858
2018-11-14 $63.85 $63.85 $62.52 $62.79 $59.11 13,741
2018-11-13 $63.54 $63.95 $63.10 $63.29 $59.58 12,968
2018-11-12 $64.54 $64.54 $63.39 $63.39 $59.67 8,081
2018-11-09 $64.95 $64.95 $64.40 $64.76 $60.96 14,196
2018-11-08 $65.29 $65.52 $65.16 $65.16 $61.34 25,036
2018-11-07 $64.76 $65.54 $64.51 $65.54 $61.70 32,779
2018-11-06 $63.63 $64.04 $63.62 $64.04 $60.29 13,146
2018-11-05 $63.48 $63.75 $63.20 $63.62 $59.89 10,322
2018-11-02 $63.98 $63.98 $63.02 $63.28 $59.57 48,081
2018-11-01 $63.42 $63.81 $63.13 $63.70 $59.97 11,624
2018-10-31 $63.13 $63.70 $63.02 $63.13 $59.43 24,567
2018-10-30 $61.39 $62.53 $61.39 $62.53 $58.87 137,085
2018-10-29 $62.68 $63.06 $60.57 $61.46 $57.86 29,835
2018-10-26 $62.36 $62.64 $61.26 $61.95 $58.32 36,045
2018-10-25 $62.15 $63.52 $62.06 $63.09 $59.39 25,344
2018-10-24 $63.80 $63.81 $61.98 $61.98 $58.35 11,116
2018-10-23 $63.16 $64.19 $62.72 $63.86 $60.12 27,635
2018-10-22 $64.58 $64.58 $64.18 $64.23 $60.47 21,804
2018-10-19 $64.60 $65.12 $64.32 $64.47 $60.69 6,295
2018-10-18 $65.20 $65.27 $64.06 $64.51 $60.73 130,399
2018-10-17 $65.45 $65.55 $64.85 $65.43 $61.60 59,022
2018-10-16 $64.51 $65.30 $64.35 $65.22 $61.40 22,015
2018-10-15 $64.33 $64.40 $63.92 $63.92 $60.17 5,425
2018-10-12 $64.67 $64.83 $63.71 $64.37 $60.60 51,386
2018-10-11 $64.50 $64.94 $63.03 $63.53 $59.81 46,002
2018-10-10 $66.96 $66.96 $64.68 $64.72 $60.93 169,044
2018-10-09 $67.16 $67.28 $67.01 $67.09 $63.16 8,244
2018-10-08 $66.81 $67.22 $66.63 $67.03 $63.10 79,507
2018-10-05 $67.57 $67.66 $66.72 $67.15 $63.21 14,599
2018-10-04 $67.85 $67.85 $67.10 $67.50 $63.54 5,927
2018-10-03 $68.22 $68.35 $67.92 $68.02 $64.03 13,196
2018-10-02 $67.99 $68.20 $67.90 $68.08 $64.09 6,428
2018-10-01 $68.14 $68.25 $67.87 $68.02 $64.03 134,848
2018-09-28 $67.67 $67.83 $67.58 $67.58 $63.62 5,306
2018-09-27 $67.68 $67.95 $67.68 $67.90 $63.92 4,880
2018-09-26 $67.84 $67.95 $67.35 $67.35 $63.40 7,130
2018-09-25 $67.91 $68.08 $67.86 $67.90 $63.66 5,339
2018-09-24 $68.23 $68.23 $67.85 $67.97 $63.72 2,409
2018-09-21 $68.45 $68.45 $68.18 $68.18 $63.92 2,616
2018-09-20 $68.26 $68.26 $67.90 $68.21 $63.95 4,669
2018-09-19 $67.80 $67.80 $67.54 $67.68 $63.45 10,826
2018-09-18 $67.52 $67.64 $67.37 $67.51 $63.29 5,125
2018-09-17 $67.26 $67.32 $67.05 $67.05 $62.86 5,934
2018-09-14 $67.74 $67.74 $67.34 $67.48 $63.26 2,716
2018-09-13 $67.43 $67.54 $67.31 $67.42 $63.21 7,466
2018-09-12 $67.06 $67.19 $66.94 $67.11 $62.92 10,097
2018-09-11 $66.63 $67.15 $66.63 $66.99 $62.80 83,056
2018-09-10 $66.85 $66.90 $66.75 $66.79 $62.62 5,765
2018-09-07 $66.58 $66.89 $66.58 $66.61 $62.45 1,559
2018-09-06 $67.04 $67.04 $66.56 $66.89 $62.71 2,357
2018-09-05 $67.04 $67.11 $66.81 $67.02 $62.83 52,499
2018-09-04 $67.28 $67.33 $67.01 $67.18 $62.98 7,421
2018-08-31 $67.21 $67.47 $67.12 $67.28 $63.08 16,885
2018-08-30 $67.49 $67.60 $67.23 $67.37 $63.16 6,024
2018-08-29 $67.20 $67.66 $67.20 $67.58 $63.36 7,434
2018-08-28 $67.30 $67.35 $67.12 $67.20 $63.00 6,722
2018-08-27 $66.94 $67.22 $66.94 $67.19 $62.99 7,144
2018-08-24 $66.33 $66.65 $66.33 $66.65 $62.49 5,856
2018-08-23 $66.44 $66.44 $66.22 $66.25 $62.11 5,539
2018-08-22 $66.38 $66.43 $66.15 $66.38 $62.23 6,392
2018-08-21 $66.40 $66.50 $66.36 $66.41 $62.26 3,191
2018-08-20 $66.22 $66.26 $66.05 $66.19 $62.05 4,229
2018-08-17 $65.82 $66.07 $65.74 $66.03 $61.90 6,338
2018-08-16 $65.84 $66.07 $65.80 $65.88 $61.76 40,970
2018-08-15 $65.03 $65.32 $64.95 $65.27 $61.19 137,505
2018-08-14 $65.60 $65.89 $65.57 $65.85 $61.74 11,735
2018-08-13 $65.81 $65.88 $65.39 $65.53 $61.44 7,341
2018-08-10 $65.77 $65.86 $65.52 $65.60 $61.50 26,721
2018-08-09 $66.35 $66.35 $66.17 $66.17 $62.04 8,410
2018-08-08 $66.19 $66.34 $66.10 $66.24 $62.10 7,029
2018-08-07 $66.23 $66.35 $66.16 $66.16 $62.03 8,700
2018-08-06 $65.80 $66.02 $65.70 $66.02 $61.90 7,662
2018-08-03 $65.49 $65.76 $65.49 $65.76 $61.65 6,278
2018-08-02 $65.05 $65.50 $65.05 $65.40 $61.31 76,336
2018-08-01 $65.15 $65.33 $64.95 $65.08 $61.01 3,875
2018-07-31 $65.05 $65.23 $64.93 $65.09 $61.02 8,562
2018-07-30 $65.33 $65.33 $64.71 $64.83 $60.78 6,927
2018-07-27 $65.68 $65.68 $64.91 $65.12 $61.05 7,209
2018-07-26 $65.63 $65.75 $65.51 $65.58 $61.48 5,398
2018-07-25 $65.30 $65.92 $65.22 $65.92 $61.80 9,711
2018-07-24 $65.27 $65.47 $65.07 $65.24 $61.16 6,308
2018-07-23 $64.66 $64.87 $64.59 $64.84 $60.79 15,487
2018-07-20 $64.76 $64.93 $64.69 $64.78 $60.73 5,923
2018-07-19 $64.97 $64.97 $64.73 $64.80 $60.75 9,425
2018-07-18 $65.04 $65.17 $64.96 $65.12 $61.05 6,447
2018-07-17 $64.45 $65.09 $64.45 $65.05 $60.99 9,177
2018-07-16 $64.78 $64.78 $64.63 $64.69 $60.65 13,918
2018-07-13 $64.70 $64.80 $64.50 $64.78 $60.73 4,975
2018-07-12 $64.37 $64.69 $64.37 $64.69 $60.65 40,962
2018-07-11 $64.00 $64.29 $64.00 $64.02 $60.02 10,852
2018-07-10 $64.54 $64.54 $64.39 $64.53 $60.50 11,143
2018-07-09 $63.92 $64.24 $63.92 $64.18 $60.17 5,796
2018-07-06 $63.04 $63.76 $63.04 $63.67 $59.69 3,004
2018-07-05 $62.76 $63.04 $62.75 $63.04 $59.10 6,687
2018-07-03 $63.04 $63.04 $62.45 $62.45 $58.55 2,830
2018-07-02 $62.63 $63.20 $62.61 $63.17 $58.95 27,867
2018-06-29 $63.46 $63.52 $63.04 $63.04 $58.83 8,249
2018-06-28 $62.57 $63.08 $62.46 $62.90 $58.70 42,522
2018-06-27 $63.23 $63.52 $62.60 $62.60 $58.42 8,036
2018-06-26 $63.15 $63.15 $62.88 $63.14 $58.93 2,755
2018-06-25 $63.50 $63.50 $62.47 $62.84 $58.65 23,295
2018-06-22 $64.11 $64.22 $63.76 $63.84 $59.58 4,633
2018-06-21 $64.25 $64.25 $63.66 $63.68 $59.43 38,076
2018-06-20 $64.09 $64.23 $63.95 $64.07 $59.79 8,275
2018-06-19 $63.90 $64.00 $63.58 $63.89 $59.63 15,793
2018-06-18 $63.87 $64.25 $63.81 $64.17 $59.89 21,821
2018-06-15 $64.39 $64.46 $64.10 $64.32 $60.03 5,398
2018-06-14 $64.57 $64.57 $64.35 $64.43 $60.13 3,452
2018-06-13 $64.67 $64.67 $64.26 $64.26 $59.97 6,420
2018-06-12 $64.60 $64.60 $64.39 $64.41 $60.11 2,828
2018-06-11 $64.70 $64.70 $64.36 $64.51 $60.21 5,014
2018-06-08 $64.22 $64.36 $64.09 $64.34 $60.05 27,004
2018-06-07 $64.43 $64.43 $64.07 $64.26 $59.97 140,299
2018-06-06 $63.97 $64.16 $63.67 $64.16 $59.88 17,535
2018-06-05 $63.65 $63.68 $63.41 $63.59 $59.35 22,972
2018-06-04 $63.51 $63.66 $63.46 $63.61 $59.37 77,090
2018-06-01 $62.97 $63.26 $62.97 $63.24 $59.02 12,681
2018-05-31 $62.80 $62.91 $62.49 $62.66 $58.48 15,071
2018-05-30 $62.46 $62.97 $62.41 $62.89 $58.69 4,020
2018-05-29 $62.51 $62.51 $61.81 $62.16 $58.01 6,108
2018-05-25 $62.99 $62.99 $62.77 $62.89 $58.69 1,846
2018-05-24 $62.88 $62.95 $62.86 $62.95 $58.75 1,759
2018-05-23 $62.72 $63.05 $62.59 $63.05 $58.84 5,590
2018-05-22 $63.20 $63.26 $62.85 $62.85 $58.66 5,530
2018-05-21 $63.04 $63.18 $62.97 $63.07 $58.86 5,125
2018-05-18 $62.69 $62.74 $62.54 $62.64 $58.46 3,957
2018-05-17 $62.84 $63.06 $62.62 $62.82 $58.63 5,486
2018-05-16 $62.65 $62.92 $62.63 $62.78 $58.59 22,878
2018-05-15 $62.87 $62.87 $62.37 $62.59 $58.41 13,986
2018-05-14 $63.18 $63.24 $62.96 $63.02 $58.81 32,611
2018-05-11 $62.70 $63.03 $62.65 $62.89 $58.69 5,781
2018-05-10 $62.37 $62.85 $62.34 $62.73 $58.54 8,892
2018-05-09 $61.69 $62.17 $61.65 $62.09 $57.95 12,929
2018-05-08 $61.38 $61.47 $61.30 $61.47 $57.37 2,520
2018-05-07 $61.48 $61.72 $61.48 $61.49 $57.39 42,773
2018-05-04 $60.39 $61.50 $60.39 $61.37 $57.27 3,137
2018-05-03 $60.00 $60.65 $59.74 $60.63 $56.58 3,889
2018-05-02 $61.11 $61.15 $60.89 $61.02 $56.95 2,542
2018-05-01 $60.90 $61.05 $60.46 $61.05 $56.98 3,366
2018-04-30 $61.63 $61.74 $61.00 $61.00 $56.93 1,977
2018-04-27 $61.74 $61.74 $61.33 $61.40 $57.30 10,695
2018-04-26 $60.97 $61.58 $60.97 $61.36 $57.27 6,650
2018-04-25 $60.61 $60.66 $60.18 $60.66 $56.61 1,785
2018-04-24 $61.66 $61.70 $60.33 $60.60 $56.56 6,281
2018-04-23 $61.53 $61.66 $61.24 $61.42 $57.32 2,387
2018-04-20 $62.07 $62.07 $61.24 $61.24 $57.15 4,169
2018-04-19 $62.20 $62.20 $61.80 $62.09 $57.95 5,867
2018-04-18 $62.61 $62.61 $62.25 $62.36 $58.20 3,459
2018-04-17 $62.06 $62.40 $62.03 $62.38 $58.22 6,084
2018-04-16 $61.59 $61.80 $61.43 $61.66 $57.55 4,353
2018-04-13 $61.75 $61.75 $61.00 $61.13 $57.05 6,929
2018-04-12 $61.19 $61.53 $61.16 $61.44 $57.34 4,895
2018-04-11 $60.79 $61.14 $60.75 $60.77 $56.71 7,010
2018-04-10 $60.93 $61.26 $60.72 $61.19 $57.11 4,436
2018-04-09 $60.31 $60.98 $60.31 $60.50 $56.46 1,972
2018-04-06 $60.73 $60.93 $59.46 $59.88 $55.88 7,693
2018-04-05 $61.00 $61.32 $61.00 $61.12 $57.04 11,858
2018-04-04 $59.18 $60.88 $59.18 $60.79 $56.73 33,309
2018-04-03 $59.52 $60.03 $59.43 $60.03 $56.02 32,598
2018-04-02 $60.49 $60.49 $58.70 $59.26 $55.31 17,465
2018-03-29 $60.10 $61.04 $59.97 $60.74 $56.69 42,481
2018-03-28 $60.12 $60.26 $59.73 $59.79 $55.80 377,234
2018-03-27 $61.42 $61.47 $59.84 $59.84 $55.85 124,993
2018-03-26 $60.43 $60.63 $59.92 $60.54 $56.50 8,868
2018-03-23 $60.96 $60.97 $59.51 $59.51 $55.54 11,910
2018-03-22 $61.81 $61.81 $60.74 $60.78 $56.72 24,237
2018-03-21 $62.90 $63.18 $62.64 $62.75 $58.32 7,274
2018-03-20 $62.84 $62.89 $62.62 $62.76 $58.33 9,141
2018-03-19 $63.43 $63.43 $62.35 $62.71 $58.28 23,616
2018-03-16 $63.68 $63.85 $63.55 $63.55 $59.06 11,064
2018-03-15 $63.63 $63.91 $63.50 $63.61 $59.12 10,042
2018-03-14 $64.20 $64.20 $63.50 $63.50 $59.02 68,383
2018-03-13 $64.76 $64.77 $63.83 $63.83 $59.32 6,760
2018-03-12 $64.70 $64.76 $64.38 $64.46 $59.91 11,649
2018-03-09 $63.81 $64.33 $63.64 $64.33 $59.79 8,404
2018-03-08 $63.05 $63.34 $63.03 $63.25 $58.78 10,359
2018-03-07 $62.40 $62.91 $62.40 $62.58 $58.16 2,561
2018-03-06 $63.31 $63.31 $62.83 $62.97 $58.52 7,275
2018-03-05 $62.04 $63.04 $62.04 $63.04 $58.59 9,491
2018-03-02 $61.53 $62.38 $61.39 $62.38 $57.98 7,254
2018-03-01 $63.06 $63.06 $61.68 $62.02 $57.64 15,765
2018-02-28 $63.97 $64.00 $63.13 $63.15 $58.69 9,714
2018-02-27 $64.47 $64.47 $63.84 $63.84 $59.33 7,942
2018-02-26 $63.89 $64.39 $63.89 $64.33 $59.79 10,631
2018-02-23 $63.01 $63.41 $62.76 $63.40 $58.92 4,932
2018-02-22 $62.73 $63.04 $62.45 $62.45 $58.04 7,263
2018-02-21 $62.99 $63.30 $62.48 $62.48 $58.07 3,545
2018-02-20 $63.01 $63.19 $62.70 $62.78 $58.35 7,512
2018-02-16 $63.00 $63.63 $63.00 $63.25 $58.78 8,728
2018-02-15 $62.84 $63.06 $62.22 $62.98 $58.53 9,938
2018-02-14 $61.28 $62.35 $61.25 $62.31 $57.91 5,686
2018-02-13 $61.15 $61.57 $60.98 $61.50 $57.16 8,057
2018-02-12 $60.93 $61.54 $60.71 $61.30 $56.97 5,519
2018-02-09 $60.23 $60.81 $58.68 $60.41 $56.14 44,505
2018-02-08 $62.11 $62.11 $59.56 $59.56 $55.35 41,312
2018-02-07 $62.13 $62.99 $61.93 $61.93 $57.56 33,677
2018-02-06 $60.00 $62.38 $60.00 $62.26 $57.86 27,137
2018-02-05 $63.31 $63.75 $60.81 $61.10 $56.79 29,913
2018-02-02 $64.94 $64.94 $63.72 $63.77 $59.27 16,700
2018-02-01 $65.02 $65.50 $64.97 $65.08 $60.48 5,843
2018-01-31 $65.44 $65.56 $64.95 $65.24 $60.63 6,308
2018-01-30 $65.48 $65.48 $65.09 $65.15 $60.55 17,304
2018-01-29 $66.18 $66.19 $65.84 $65.84 $61.19 24,266
2018-01-26 $65.77 $66.16 $65.65 $66.16 $61.49 20,902
2018-01-25 $65.66 $65.76 $65.34 $65.43 $60.81 7,782
2018-01-24 $65.69 $65.75 $65.20 $65.40 $60.78 8,138
2018-01-23 $65.38 $65.49 $65.30 $65.44 $60.82 11,382
2018-01-22 $64.86 $65.24 $64.86 $65.24 $60.63 14,728
2018-01-19 $64.71 $64.71 $64.49 $64.67 $60.10 2,840
2018-01-18 $64.64 $64.66 $64.40 $64.50 $59.95 22,757
2018-01-17 $64.27 $64.67 $64.08 $64.67 $60.10 8,808
2018-01-16 $64.59 $64.59 $63.84 $64.00 $59.48 8,099
2018-01-12 $63.72 $64.09 $63.72 $64.04 $59.52 9,261
2018-01-11 $63.47 $63.59 $63.33 $63.52 $59.03 14,570
2018-01-10 $63.13 $63.33 $63.05 $63.19 $58.73 9,230
2018-01-09 $63.40 $63.47 $63.22 $63.26 $58.79 31,110
2018-01-08 $63.09 $63.17 $62.98 $63.17 $58.71 17,677
2018-01-05 $62.93 $63.07 $62.77 $63.07 $58.62 5,594
2018-01-04 $62.56 $62.76 $62.54 $62.62 $58.20 33,968
2018-01-03 $62.09 $62.28 $62.09 $62.23 $57.84 9,182
2018-01-02 $61.80 $61.83 $61.66 $61.77 $57.41 8,204
2017-12-29 $61.86 $61.86 $61.47 $61.47 $57.13 83,383
2017-12-28 $61.72 $61.72 $61.62 $61.71 $57.35 35,772
2017-12-27 $61.63 $61.63 $61.58 $61.58 $57.23 11,149
2017-12-26 $61.58 $61.65 $61.50 $61.50 $57.16 16,867
2017-12-22 $61.67 $61.67 $61.59 $61.67 $57.32 20,732
2017-12-21 $61.82 $61.88 $61.73 $61.73 $57.37 7,517
2017-12-20 $61.90 $61.91 $61.78 $61.82 $57.21 20,213
2017-12-19 $62.14 $62.14 $61.82 $61.82 $57.21 3,208
2017-12-18 $62.13 $62.23 $62.09 $62.12 $57.49 242,102
2017-12-15 $61.50 $61.84 $61.47 $61.84 $57.23 11,616
2017-12-14 $61.53 $61.57 $61.24 $61.32 $56.75 4,084
2017-12-13 $61.56 $61.56 $61.42 $61.45 $56.87 2,594
2017-12-12 $61.31 $61.49 $61.31 $61.49 $56.91 1,011
2017-12-11 $61.01 $61.25 $61.01 $61.21 $56.65 1,333
2017-12-08 $60.93 $61.06 $60.93 $61.01 $56.46 2,010
2017-12-07 $60.66 $60.75 $60.66 $60.67 $56.15 1,632
2017-12-06 $60.59 $60.69 $60.58 $60.60 $56.08 2,358
2017-12-05 $60.95 $60.95 $60.54 $60.54 $56.03 6,060
2017-12-04 $61.31 $61.31 $60.74 $60.74 $56.21 5,328
2017-12-01 $60.95 $60.95 $60.02 $60.73 $56.20 10,308
2017-11-30 $60.66 $61.10 $60.66 $60.80 $56.27 4,652
2017-11-29 $60.64 $60.64 $60.32 $60.34 $55.84 1,773
2017-11-28 $60.08 $60.32 $60.05 $60.27 $55.78 2,700
2017-11-27 $59.90 $59.98 $59.86 $59.90 $55.43 2,898
2017-11-24 $59.90 $59.91 $59.90 $59.91 $55.44 567
2017-11-22 $59.76 $59.85 $59.69 $59.77 $55.31 3,338
2017-11-21 $59.56 $59.83 $59.56 $59.76 $55.31 2,201
2017-11-20 $59.45 $59.45 $59.26 $59.36 $54.93 2,938
2017-11-17 $59.43 $59.43 $59.31 $59.31 $54.89 1,061
2017-11-16 $59.32 $59.56 $59.25 $59.49 $55.06 2,919
2017-11-15 $59.02 $59.13 $58.95 $58.96 $54.56 3,487
2017-11-14 $59.30 $59.32 $59.14 $59.26 $54.84 6,345
2017-11-13 $59.38 $59.52 $59.30 $59.52 $55.08 3,160
2017-11-10 $59.33 $59.50 $59.33 $59.49 $55.05 4,365
2017-11-09 $59.50 $59.50 $59.14 $59.48 $55.05 7,105
2017-11-08 $59.54 $59.68 $59.54 $59.68 $55.23 1,373
2017-11-07 $59.63 $59.70 $59.49 $59.55 $55.11 4,602
2017-11-06 $59.50 $59.63 $59.50 $59.63 $55.18 2,544
2017-11-03 $59.45 $59.57 $59.28 $59.55 $55.11 7,385
2017-11-02 $59.22 $59.29 $59.16 $59.24 $54.82 2,235
2017-11-01 $59.44 $59.44 $59.25 $59.36 $54.93 15,974
2017-10-31 $59.29 $59.29 $59.21 $59.21 $54.80 1,941
2017-10-30 $59.20 $59.20 $59.10 $59.13 $54.72 2,014
2017-10-27 $59.08 $59.36 $58.99 $59.36 $54.93 6,023
2017-10-26 $58.81 $58.84 $58.77 $58.77 $54.39 26,872
2017-10-25 $58.88 $58.88 $58.44 $58.76 $54.37 4,900
2017-10-24 $58.97 $58.97 $58.92 $58.92 $54.53 3,740
2017-10-23 $59.12 $59.12 $58.82 $58.82 $54.44 3,935
2017-10-20 $58.94 $59.08 $58.91 $59.02 $54.62 3,015
2017-10-19 $58.56 $58.76 $58.53 $58.76 $54.38 7,071
2017-10-18 $58.77 $58.84 $58.77 $58.80 $54.42 1,691
2017-10-17 $58.70 $58.74 $58.62 $58.73 $54.35 6,144
2017-10-16 $58.61 $58.71 $58.57 $58.69 $54.31 15,517
2017-10-13 $58.57 $58.64 $58.54 $58.54 $54.18 4,279
2017-10-12 $58.55 $58.58 $58.50 $58.50 $54.14 1,455
2017-10-11 $58.44 $58.61 $58.44 $58.61 $54.24 61,968
2017-10-10 $58.54 $58.54 $58.42 $58.47 $54.11 3,402
2017-10-09 $58.52 $58.53 $58.32 $58.32 $53.97 8,041
2017-10-06 $58.30 $58.50 $58.30 $58.42 $54.06 6,345
2017-10-05 $58.46 $58.46 $58.46 $58.46 $54.10 783
2017-10-04 $58.14 $58.14 $58.10 $58.12 $53.79 1,376
2017-10-03 $58.00 $58.06 $57.98 $58.05 $53.72 5,062
2017-10-02 $57.69 $57.90 $57.69 $57.90 $53.58 4,989
2017-09-29 $57.53 $57.66 $57.53 $57.66 $53.36 1,826
2017-09-28 $57.29 $57.52 $57.29 $57.46 $53.18 4,984
2017-09-27 $57.25 $57.48 $57.21 $57.47 $53.19 4,316
2017-09-26 $57.24 $57.25 $57.24 $57.25 $52.98 609
2017-09-25 $57.56 $57.56 $57.36 $57.38 $52.87 1,319
2017-09-22 $57.57 $57.71 $57.54 $57.57 $53.05 4,917
2017-09-21 $57.61 $57.72 $57.61 $57.65 $53.12 2,154
2017-09-20 $57.75 $57.79 $57.56 $57.76 $53.22 2,589
2017-09-19 $57.79 $57.79 $57.74 $57.74 $53.20 1,630
2017-09-18 $57.64 $57.75 $57.64 $57.65 $53.12 2,026
2017-09-15 $57.50 $57.59 $57.42 $57.56 $53.04 2,698
2017-09-14 $57.46 $57.48 $57.36 $57.48 $52.97 2,755
2017-09-13 $57.46 $57.47 $57.40 $57.47 $52.95 748
2017-09-12 $57.41 $57.42 $57.32 $57.40 $52.89 1,901
2017-09-11 $56.97 $57.25 $56.97 $57.20 $52.71 3,676
2017-09-08 $56.69 $56.72 $56.69 $56.69 $52.24 851
2017-09-07 $56.77 $56.81 $56.70 $56.73 $52.27 1,207
2017-09-06 $56.70 $56.81 $56.69 $56.81 $52.34 2,159
2017-09-05 $56.86 $56.86 $56.36 $56.54 $52.10 4,104
2017-09-01 $57.00 $57.06 $56.95 $56.99 $52.51 3,133
2017-08-31 $56.75 $56.96 $56.75 $56.84 $52.37 5,272
2017-08-30 $56.50 $56.62 $56.50 $56.54 $52.10 1,014
2017-08-29 $55.85 $56.30 $55.85 $56.29 $51.87 2,789
2017-08-28 $56.29 $56.29 $56.14 $56.14 $51.73 8,586
2017-08-25 $56.28 $56.30 $56.16 $56.16 $51.75 1,339
2017-08-24 $56.29 $56.29 $56.07 $56.07 $51.66 7,424
2017-08-23 $56.22 $56.32 $56.22 $56.27 $51.85 1,890
2017-08-22 $56.23 $56.41 $56.21 $56.40 $51.97 37,713
2017-08-21 $55.62 $55.84 $55.62 $55.79 $51.41 3,228
2017-08-18 $55.84 $56.09 $55.70 $55.77 $51.39 6,819
2017-08-17 $56.53 $56.53 $55.88 $55.89 $51.50 2,070
2017-08-16 $56.79 $56.90 $56.68 $56.75 $52.29 12,241
2017-08-15 $56.69 $56.75 $56.63 $56.74 $52.28 4,369
2017-08-14 $56.43 $56.69 $56.43 $56.69 $52.24 1,948
2017-08-11 $56.16 $56.18 $56.12 $56.14 $51.73 953
2017-08-10 $56.34 $56.41 $56.00 $56.00 $51.60 12,555
2017-08-09 $56.52 $56.79 $56.52 $56.79 $52.33 4,022
2017-08-08 $56.82 $57.05 $56.73 $56.82 $52.36 3,684
2017-08-07 $56.77 $56.94 $56.77 $56.89 $52.42 2,243
2017-08-04 $56.86 $56.86 $56.73 $56.73 $52.27 4,315
2017-08-03 $56.72 $56.78 $56.65 $56.70 $52.24 63,488
2017-08-02 $56.79 $56.79 $56.56 $56.69 $52.24 3,907
2017-08-01 $56.68 $56.69 $56.58 $56.68 $52.23 6,110
2017-07-31 $56.50 $56.61 $56.50 $56.50 $52.06 16,765
2017-07-28 $56.42 $56.55 $56.40 $56.54 $52.10 6,479
2017-07-27 $56.89 $56.89 $56.31 $56.60 $52.15 5,341
2017-07-26 $56.79 $56.79 $56.61 $56.64 $52.19 2,049
2017-07-25 $56.67 $56.68 $56.60 $56.60 $52.15 3,582
2017-07-24 $56.48 $56.52 $56.39 $56.46 $52.02 3,053
2017-07-21 $56.36 $56.49 $56.36 $56.49 $52.05 4,665
2017-07-20 $56.64 $56.64 $56.51 $56.58 $52.13 3,521
2017-07-19 $56.14 $56.51 $56.14 $56.49 $52.05 34,190
2017-07-18 $56.08 $56.24 $55.99 $56.24 $51.82 10,699
2017-07-17 $56.24 $56.24 $56.11 $56.16 $51.75 22,049
2017-07-14 $55.92 $56.19 $55.92 $56.19 $51.78 3,996
2017-07-13 $55.90 $55.95 $55.86 $55.92 $51.53 6,336
2017-07-12 $55.75 $55.89 $55.70 $55.88 $51.49 26,167
2017-07-11 $55.46 $55.50 $55.27 $55.42 $51.07 23,444
2017-07-10 $55.56 $55.56 $55.51 $55.51 $51.15 733
2017-07-07 $55.20 $55.45 $55.17 $55.42 $51.07 2,937
2017-07-06 $55.40 $55.40 $55.08 $55.08 $50.75 1,600
2017-07-05 $55.83 $55.89 $55.69 $55.75 $51.11 4,378
2017-07-03 $55.93 $55.98 $55.80 $55.90 $51.25 13,054
2017-06-30 $55.97 $55.97 $55.57 $55.69 $51.06 2,985
2017-06-29 $56.12 $56.12 $55.30 $55.53 $50.91 8,914
2017-06-28 $55.97 $56.04 $55.95 $56.03 $51.37 2,027
2017-06-27 $55.86 $55.92 $55.57 $55.57 $50.95 1,038
2017-06-26 $56.17 $56.17 $56.00 $56.04 $51.38 10,270
2017-06-23 $56.09 $56.09 $55.91 $55.98 $51.33 2,078
2017-06-22 $55.96 $56.05 $55.91 $55.92 $51.27 2,755
2017-06-21 $56.15 $56.15 $55.89 $55.96 $51.31 6,086
2017-06-20 $56.07 $56.17 $55.94 $55.94 $51.29 2,446
2017-06-19 $56.08 $56.23 $56.08 $56.23 $51.55 3,144
2017-06-16 $55.64 $55.73 $55.52 $55.73 $51.09 4,663
2017-06-15 $55.64 $55.74 $55.55 $55.69 $51.06 4,214
2017-06-14 $55.99 $55.99 $55.78 $55.89 $51.24 3,271
2017-06-13 $55.82 $55.95 $55.72 $55.89 $51.24 3,969
2017-06-12 $55.66 $55.66 $55.50 $55.65 $51.02 2,878
2017-06-09 $56.05 $56.11 $55.79 $55.79 $51.15 1,944
2017-06-08 $55.90 $55.90 $55.72 $55.75 $51.11 1,078
2017-06-07 $55.76 $55.77 $55.69 $55.77 $51.13 1,900
2017-06-06 $55.75 $55.80 $55.75 $55.80 $51.16 966
2017-06-05 $55.92 $55.92 $55.87 $55.91 $51.26 5,198
2017-06-02 $55.75 $55.83 $55.72 $55.83 $51.19 1,508
2017-06-01 $55.36 $55.60 $55.36 $55.56 $50.93 8,386
2017-05-31 $55.14 $55.23 $55.14 $55.23 $50.64 1,389
2017-05-30 $55.18 $55.36 $55.18 $55.34 $50.74 31,404
2017-05-26 $55.31 $55.39 $55.31 $55.33 $50.73 4,732
2017-05-25 $55.20 $55.38 $55.20 $55.34 $50.74 3,990
2017-05-24 $54.96 $55.03 $54.96 $55.03 $50.45 1,550
2017-05-23 $54.86 $54.95 $54.86 $54.95 $50.38 2,692
2017-05-22 $54.63 $54.85 $54.63 $54.77 $50.21 6,768
2017-05-19 $54.29 $54.61 $54.29 $54.53 $49.99 2,889
2017-05-18 $54.20 $54.20 $54.09 $54.10 $49.60 1,606
2017-05-17 $54.64 $54.64 $54.04 $54.04 $49.55 4,114
2017-05-16 $55.06 $55.06 $54.90 $55.00 $50.43 10,796
2017-05-15 $54.92 $55.00 $54.92 $54.94 $50.37 2,531
2017-05-12 $54.77 $54.78 $54.68 $54.69 $50.14 2,749
2017-05-11 $54.73 $54.78 $54.62 $54.78 $50.22 3,319
2017-05-10 $54.76 $54.85 $54.76 $54.76 $50.20 4,029
2017-05-09 $55.00 $55.00 $54.87 $54.87 $50.31 3,463
2017-05-08 $54.90 $54.91 $54.81 $54.91 $50.34 6,964
2017-05-05 $54.75 $54.84 $54.72 $54.84 $50.28 859
2017-05-04 $54.77 $54.77 $54.55 $54.71 $50.16 2,888
2017-05-03 $54.57 $54.68 $54.52 $54.61 $50.07 10,060
2017-05-02 $54.64 $54.70 $54.62 $54.70 $50.15 1,136
2017-05-01 $54.62 $54.75 $54.57 $54.69 $50.14 27,623
2017-04-28 $54.57 $54.57 $54.51 $54.53 $49.99 2,236
2017-04-27 $54.52 $54.63 $54.50 $54.54 $50.01 5,151
2017-04-26 $54.60 $54.69 $54.59 $54.62 $50.08 4,981
2017-04-25 $54.45 $54.63 $54.45 $54.56 $50.02 5,925
2017-04-24 $54.14 $54.26 $54.09 $54.20 $49.69 68,489
2017-04-21 $53.59 $53.71 $53.55 $53.56 $49.10 7,033
2017-04-20 $53.55 $53.88 $53.55 $53.83 $49.36 5,961
2017-04-19 $53.61 $53.65 $53.39 $53.39 $48.95 4,326
2017-04-18 $53.48 $53.62 $53.38 $53.54 $49.09 3,561
2017-04-17 $53.30 $53.57 $53.30 $53.57 $49.11 6,799
2017-04-13 $53.53 $53.66 $53.27 $53.27 $48.84 6,732
2017-04-12 $53.67 $53.67 $53.49 $53.55 $49.10 23,410
2017-04-11 $53.46 $53.64 $53.46 $53.61 $49.15 1,206
2017-04-10 $54.00 $54.06 $53.73 $53.88 $49.40 5,988
2017-04-07 $53.72 $53.94 $53.72 $53.94 $49.45 1,322
2017-04-06 $53.83 $53.97 $53.78 $53.85 $49.37 3,583
2017-04-05 $54.09 $54.25 $53.74 $53.74 $49.27 2,877
2017-04-04 $53.77 $53.95 $53.74 $53.90 $49.42 2,186
2017-04-03 $53.93 $53.93 $53.66 $53.87 $49.39 11,482
2017-03-31 $53.96 $53.98 $53.91 $53.91 $49.43 1,773
2017-03-30 $53.89 $54.06 $53.89 $54.03 $49.54 10,506
2017-03-29 $53.78 $53.90 $53.78 $53.90 $49.42 3,162
2017-03-28 $53.39 $53.92 $53.39 $53.86 $49.38 29,420
2017-03-27 $53.06 $53.52 $53.06 $53.52 $49.07 2,104
2017-03-24 $53.61 $53.70 $53.36 $53.36 $48.92 3,538
2017-03-23 $53.80 $54.06 $53.75 $53.75 $49.05 3,486
2017-03-22 $53.73 $53.93 $53.72 $53.86 $49.15 36,224
2017-03-21 $54.10 $54.10 $53.78 $53.78 $49.08 5,974
2017-03-20 $54.41 $54.41 $54.41 $54.41 $49.65 491
2017-03-17 $54.81 $54.81 $54.53 $54.59 $49.82 5,614
2017-03-16 $54.73 $54.81 $54.56 $54.64 $49.86 2,102
2017-03-15 $54.42 $54.79 $54.42 $54.63 $49.86 2,677
2017-03-14 $54.28 $54.33 $54.20 $54.33 $49.58 3,144
2017-03-13 $54.56 $54.56 $54.42 $54.49 $49.73 2,819
2017-03-10 $54.64 $54.64 $54.33 $54.45 $49.69 3,339
2017-03-09 $54.26 $54.38 $54.14 $54.38 $49.63 2,547
2017-03-08 $54.38 $54.40 $54.19 $54.19 $49.45 4,304
2017-03-07 $54.32 $54.43 $54.26 $54.26 $49.52 3,724
2017-03-06 $54.39 $54.54 $54.30 $54.48 $49.72 10,375
2017-03-03 $54.57 $54.57 $54.44 $54.56 $49.79 6,652
2017-03-02 $54.82 $54.82 $54.65 $54.65 $49.87 1,313
2017-03-01 $54.52 $54.91 $54.52 $54.87 $50.08 8,027
2017-02-28 $54.08 $54.12 $53.97 $53.99 $49.27 76,297
2017-02-27 $54.19 $54.19 $54.09 $54.16 $49.43 1,199
2017-02-24 $53.94 $53.97 $53.86 $53.92 $49.21 2,631
2017-02-23 $54.10 $54.10 $53.87 $54.09 $49.36 3,138
2017-02-22 $53.91 $54.04 $53.89 $53.98 $49.26 6,907
2017-02-21 $53.98 $54.07 $53.88 $53.95 $49.23 3,920
2017-02-17 $53.60 $53.64 $53.43 $53.55 $48.87 4,765
2017-02-16 $53.59 $53.62 $53.51 $53.62 $48.93 8,980
2017-02-15 $53.29 $53.50 $53.29 $53.50 $48.82 1,844
2017-02-14 $53.00 $53.34 $53.00 $53.31 $48.65 7,157
2017-02-13 $52.88 $53.12 $52.88 $53.09 $48.45 7,012
2017-02-10 $52.81 $52.81 $52.73 $52.73 $48.12 1,278
2017-02-09 $52.36 $52.60 $52.36 $52.60 $48.00 5,947
2017-02-08 $52.20 $52.25 $52.10 $52.25 $47.68 3,898
2017-02-07 $52.31 $52.31 $52.16 $52.24 $47.67 5,162
2017-02-06 $52.14 $52.19 $52.08 $52.17 $47.61 3,794
2017-02-03 $52.15 $52.30 $52.14 $52.30 $47.73 3,193
2017-02-02 $51.93 $51.93 $51.80 $51.91 $47.37 2,710
2017-02-01 $52.05 $52.05 $51.79 $51.98 $47.44 2,267
2017-01-31 $51.77 $51.81 $51.56 $51.80 $47.27 11,911
2017-01-30 $52.00 $52.00 $51.69 $51.87 $47.34 6,469
2017-01-27 $52.36 $52.36 $52.16 $52.20 $47.64 1,000
2017-01-26 $52.16 $52.30 $52.16 $52.18 $47.62 9,123
2017-01-25 $52.12 $52.28 $52.11 $52.26 $47.69 6,166
2017-01-24 $51.63 $51.92 $51.58 $51.92 $47.38 13,980
2017-01-23 $51.65 $51.69 $51.46 $51.57 $47.06 5,209
2017-01-20 $51.73 $51.79 $51.62 $51.64 $47.12 7,574
2017-01-19 $51.75 $51.75 $51.54 $51.54 $47.03 1,602
2017-01-18 $51.62 $51.71 $51.57 $51.65 $47.14 5,049
2017-01-17 $51.64 $51.70 $51.53 $51.56 $47.05 5,606
2017-01-13 $51.80 $51.83 $51.74 $51.74 $47.22 1,498
2017-01-12 $51.64 $51.67 $51.43 $51.67 $47.15 4,255
2017-01-11 $51.61 $51.61 $51.50 $51.51 $47.01 4,117
2017-01-10 $51.72 $51.90 $51.66 $51.68 $47.16 2,185
2017-01-09 $51.71 $51.79 $51.70 $51.75 $47.23 4,403
2017-01-06 $51.71 $51.90 $51.62 $51.90 $47.36 1,366
2017-01-05 $51.65 $51.65 $51.45 $51.61 $47.10 2,030
2017-01-04 $51.49 $51.62 $51.49 $51.57 $47.06 5,398
2017-01-03 $51.31 $51.40 $51.12 $51.27 $46.79 5,623
2016-12-30 $50.96 $51.01 $50.83 $50.94 $46.48 4,510
2016-12-29 $51.24 $51.24 $51.08 $51.11 $46.64 8,875
2016-12-28 $51.63 $51.64 $51.22 $51.24 $46.76 4,121
2016-12-27 $51.52 $51.69 $51.52 $51.57 $47.06 8,792
2016-12-23 $51.39 $51.47 $51.39 $51.41 $46.92 17,092
2016-12-22 $51.41 $51.45 $51.31 $51.37 $46.88 5,610
2016-12-21 $51.81 $51.83 $51.77 $51.78 $47.01 3,358
2016-12-20 $51.78 $51.90 $51.77 $51.80 $47.03 4,023
2016-12-19 $51.64 $51.76 $51.59 $51.64 $46.88 26,120
2016-12-16 $51.78 $51.83 $51.51 $51.52 $46.77 7,546
2016-12-15 $51.56 $51.70 $51.55 $51.67 $46.91 3,018
2016-12-14 $51.82 $51.94 $51.78 $51.94 $47.16 1,791
2016-12-13 $51.59 $51.96 $51.59 $51.85 $47.08 4,714
2016-12-12 $51.49 $51.49 $51.39 $51.46 $46.72 4,114
2016-12-09 $51.12 $51.43 $51.12 $51.42 $46.69 2,011
2016-12-08 $50.94 $51.19 $50.94 $51.04 $46.34 5,914
2016-12-07 $50.32 $50.75 $50.28 $50.75 $46.08 6,286
2016-12-06 $50.24 $50.36 $50.17 $50.35 $45.72 9,868
2016-12-05 $50.16 $50.29 $50.14 $50.20 $45.58 3,260
2016-12-02 $50.00 $50.07 $49.85 $49.93 $45.33 4,356
2016-12-01 $49.93 $50.00 $49.89 $49.89 $45.29 2,404
2016-11-30 $50.37 $50.37 $50.23 $50.23 $45.61 6,172
2016-11-29 $50.28 $50.32 $50.24 $50.24 $45.62 4,464
2016-11-28 $50.24 $50.31 $50.11 $50.11 $45.50 3,941
2016-11-25 $50.37 $50.39 $50.24 $50.39 $45.75 1,628
2016-11-23 $50.06 $50.21 $50.02 $50.20 $45.58 3,793
2016-11-22 $50.24 $50.24 $50.00 $50.21 $45.59 8,785
2016-11-21 $49.98 $50.12 $49.89 $50.11 $45.50 8,081
2016-11-18 $49.84 $49.84 $49.70 $49.76 $45.18 10,845
2016-11-17 $49.69 $49.87 $49.69 $49.87 $45.28 65,748
2016-11-16 $49.49 $49.63 $49.49 $49.63 $45.06 7,126
2016-11-15 $49.33 $49.64 $49.33 $49.59 $45.03 30,151
2016-11-14 $49.45 $49.45 $49.21 $49.29 $44.75 2,388
2016-11-11 $49.45 $49.45 $49.15 $49.21 $44.68 2,770
2016-11-10 $49.71 $49.75 $49.28 $49.44 $44.89 1,124
2016-11-09 $48.29 $49.61 $48.29 $49.49 $44.94 11,991
2016-11-08 $48.48 $48.87 $48.48 $48.86 $44.36 870
2016-11-07 $48.45 $48.61 $48.45 $48.53 $44.07 2,613
2016-11-04 $47.71 $47.89 $47.55 $47.55 $43.17 1,578
2016-11-03 $48.04 $48.04 $48.04 $48.04 $43.62 240
2016-11-02 $48.02 $48.17 $47.88 $48.04 $43.62 11,070
2016-11-01 $48.55 $48.55 $47.90 $48.06 $43.64 5,323
2016-10-31 $48.54 $48.62 $48.49 $48.54 $44.07 4,832
2016-10-28 $48.67 $48.74 $48.35 $48.66 $44.18 154,618
2016-10-27 $48.97 $48.97 $48.75 $48.75 $44.26 2,392
2016-10-26 $48.66 $48.90 $48.63 $48.77 $44.28 7,166
2016-10-25 $48.95 $49.05 $48.86 $48.88 $44.38 30,312
2016-10-24 $48.99 $48.99 $48.91 $48.98 $44.47 1,962
2016-10-21 $48.56 $48.82 $48.56 $48.80 $44.31 5,912
2016-10-20 $48.69 $48.81 $48.64 $48.77 $44.29 3,504
2016-10-19 $48.88 $48.90 $48.86 $48.86 $44.36 8,925
2016-10-18 $48.78 $48.78 $48.68 $48.71 $44.23 1,724
2016-10-17 $48.49 $48.54 $48.45 $48.45 $43.99 2,162
2016-10-14 $48.84 $48.87 $48.60 $48.60 $44.13 6,150
2016-10-13 $48.39 $48.65 $48.22 $48.64 $44.16 3,962
2016-10-12 $48.72 $48.89 $48.65 $48.89 $44.39 2,324
2016-10-11 $48.79 $48.79 $48.50 $48.68 $44.20 2,202
2016-10-10 $49.17 $49.32 $49.17 $49.28 $44.74 2,497
2016-10-07 $48.93 $49.08 $48.93 $49.08 $44.56 1,166
2016-10-06 $49.01 $49.12 $48.93 $49.12 $44.60 3,243
2016-10-05 $49.08 $49.14 $49.08 $49.10 $44.58 679
2016-10-04 $49.17 $49.20 $48.76 $48.85 $44.35 8,505
2016-10-03 $49.10 $49.10 $48.90 $49.00 $44.49 2,452
2016-09-30 $48.98 $49.35 $48.98 $49.35 $44.81 6,332
2016-09-29 $49.24 $49.27 $49.01 $49.01 $44.50 1,407
2016-09-28 $49.02 $49.26 $49.02 $49.26 $44.73 1,909
2016-09-27 $48.88 $49.03 $48.88 $49.03 $44.52 1,904
2016-09-26 $48.84 $48.84 $48.64 $48.68 $44.20 2,256
2016-09-23 $49.46 $49.47 $49.32 $49.34 $44.62 4,570
2016-09-22 $49.61 $49.69 $49.58 $49.63 $44.88 4,296
2016-09-21 $49.10 $49.28 $48.92 $49.28 $44.56 41,021
2016-09-20 $48.99 $48.99 $48.84 $48.91 $44.23 2,551
2016-09-19 $48.87 $48.94 $48.73 $48.84 $44.16 4,040
2016-09-16 $48.87 $48.96 $48.74 $48.84 $44.16 4,528
2016-09-15 $48.49 $49.06 $48.49 $49.06 $44.36 1,624
2016-09-14 $48.65 $48.75 $48.51 $48.56 $43.91 4,429
2016-09-13 $48.81 $48.81 $48.43 $48.54 $43.89 6,812
2016-09-12 $48.27 $49.23 $48.27 $49.23 $44.51 6,573
2016-09-09 $49.29 $49.29 $48.54 $48.54 $43.89 11,922
2016-09-08 $49.62 $49.68 $49.60 $49.64 $44.89 3,314
2016-09-07 $49.76 $49.77 $49.60 $49.71 $44.95 3,057
2016-09-06 $49.61 $49.73 $49.53 $49.65 $44.90 3,946
2016-09-02 $49.59 $49.59 $49.51 $49.55 $44.81 2,026
2016-09-01 $49.31 $49.35 $49.27 $49.32 $44.59 2,740
2016-08-31 $49.46 $49.46 $49.21 $49.36 $44.63 3,214
2016-08-30 $49.54 $49.58 $49.39 $49.46 $44.72 11,019
2016-08-29 $49.28 $49.58 $49.28 $49.53 $44.79 4,961
2016-08-26 $49.47 $49.65 $49.14 $49.14 $44.44 2,269
2016-08-25 $49.36 $49.46 $49.33 $49.33 $44.61 4,010
2016-08-24 $49.58 $49.68 $49.32 $49.38 $44.65 9,536
2016-08-23 $49.81 $49.81 $49.66 $49.66 $44.91 1,455
2016-08-22 $49.59 $49.63 $49.47 $49.59 $44.84 2,844
2016-08-19 $49.78 $49.78 $49.46 $49.57 $44.82 4,851
2016-08-18 $49.64 $49.67 $49.54 $49.66 $44.91 10,179
2016-08-17 $49.44 $49.57 $49.43 $49.54 $44.80 2,926
2016-08-16 $49.61 $49.64 $49.53 $49.53 $44.79 5,497
2016-08-15 $49.75 $49.85 $49.75 $49.78 $45.01 7,592
2016-08-12 $49.63 $49.67 $49.58 $49.63 $44.88 6,733
2016-08-11 $49.63 $49.73 $49.54 $49.66 $44.91 3,261
2016-08-10 $49.60 $49.60 $49.38 $49.38 $44.65 2,682
2016-08-09 $49.65 $49.65 $49.55 $49.59 $44.84 120,018
2016-08-08 $49.50 $49.55 $49.47 $49.50 $44.76 30,520
2016-08-05 $49.29 $49.58 $49.29 $49.55 $44.80 4,172
2016-08-04 $49.13 $49.13 $49.13 $49.13 $44.43 2,120
2016-08-03 $48.98 $49.05 $48.98 $49.04 $44.34 805
2016-08-02 $49.21 $49.21 $48.77 $49.03 $44.34 5,169
2016-08-01 $49.27 $49.30 $49.15 $49.18 $44.47 1,724
2016-07-29 $49.29 $49.33 $49.27 $49.29 $44.57 3,729
2016-07-28 $49.00 $49.16 $49.00 $49.13 $44.43 5,210
2016-07-27 $49.23 $49.23 $48.98 $49.06 $44.36 1,288
2016-07-26 $49.16 $49.25 $49.01 $49.04 $44.34 4,250
2016-07-25 $49.20 $49.20 $49.02 $49.11 $44.41 7,710
2016-07-22 $49.14 $49.30 $49.12 $49.30 $44.58 9,236
2016-07-21 $49.30 $49.30 $49.12 $49.12 $44.41 2,049
2016-07-20 $49.22 $49.36 $49.22 $49.27 $44.55 3,666
2016-07-19 $49.00 $49.12 $49.00 $49.07 $44.37 4,167
2016-07-18 $49.02 $49.18 $49.02 $49.16 $44.45 3,292
2016-07-15 $49.25 $49.25 $48.91 $49.01 $44.31 5,458
2016-07-14 $49.07 $49.14 $48.96 $49.08 $44.38 5,635
2016-07-13 $48.84 $48.84 $48.65 $48.76 $44.09 30,184
2016-07-12 $48.72 $48.87 $48.69 $48.76 $44.09 12,684
2016-07-11 $48.42 $48.63 $48.42 $48.57 $43.92 3,149
2016-07-08 $47.96 $48.32 $47.96 $48.25 $43.63 7,230
2016-07-07 $47.72 $47.90 $47.52 $47.67 $43.11 4,224
2016-07-06 $47.25 $47.65 $47.15 $47.62 $43.06 4,874
2016-07-05 $47.77 $47.77 $47.57 $47.60 $42.78 106,349
2016-07-01 $47.92 $48.12 $47.92 $47.93 $43.07 3,385
2016-06-30 $47.32 $47.82 $47.32 $47.74 $42.90 9,281
2016-06-29 $46.87 $47.36 $46.87 $47.24 $42.45 10,765
2016-06-28 $46.07 $46.50 $46.07 $46.47 $41.76 14,254
2016-06-27 $46.07 $46.07 $45.54 $45.69 $41.06 3,846
2016-06-24 $46.51 $47.19 $46.35 $46.50 $41.79 20,647
2016-06-23 $47.98 $48.04 $47.87 $48.04 $43.17 6,773
2016-06-22 $47.82 $47.82 $47.61 $47.61 $42.78 2,202
2016-06-21 $47.59 $47.66 $47.50 $47.62 $42.79 4,709
2016-06-20 $47.69 $47.76 $47.52 $47.52 $42.70 5,375
2016-06-17 $47.24 $47.24 $47.20 $47.20 $42.42 723
2016-06-16 $47.17 $47.37 $46.80 $47.36 $42.56 4,615
2016-06-15 $47.54 $47.54 $47.40 $47.40 $42.60 1,494
2016-06-14 $47.37 $47.37 $47.15 $47.28 $42.49 4,514
2016-06-13 $47.81 $47.82 $47.42 $47.42 $42.61 5,019
2016-06-10 $47.98 $47.98 $47.68 $47.79 $42.95 4,390
2016-06-09 $48.05 $48.18 $48.05 $48.18 $43.30 14,305
2016-06-08 $48.18 $48.28 $48.18 $48.28 $43.39 734
2016-06-07 $48.11 $48.34 $48.11 $48.24 $43.35 2,222
2016-06-06 $48.09 $48.11 $47.97 $48.11 $43.23 65,837
2016-06-03 $47.87 $47.89 $47.76 $47.89 $43.03 2,377
2016-06-02 $47.79 $47.94 $47.77 $47.87 $43.02 6,381
2016-06-01 $47.89 $47.89 $47.72 $47.73 $42.89 9,086
2016-05-31 $47.93 $48.01 $47.60 $47.81 $42.96 2,205
2016-05-27 $47.72 $47.78 $47.71 $47.78 $42.94 4,613
2016-05-26 $47.64 $47.77 $47.62 $47.73 $42.90 4,143
2016-05-25 $47.56 $47.75 $47.56 $47.75 $42.91 874
2016-05-24 $47.29 $47.33 $47.26 $47.33 $42.53 10,803
2016-05-23 $46.76 $46.85 $46.74 $46.80 $42.06 2,767
2016-05-20 $46.81 $46.95 $46.75 $46.80 $42.06 7,402
2016-05-19 $46.62 $46.62 $46.17 $46.45 $41.74 1,363
2016-05-18 $46.43 $46.91 $46.43 $46.58 $41.86 3,635
2016-05-17 $47.14 $47.14 $46.47 $46.57 $41.85 19,729
2016-05-16 $46.75 $47.21 $46.75 $47.21 $42.43 23,131
2016-05-13 $46.94 $47.02 $46.61 $46.67 $41.94 3,160
2016-05-12 $47.33 $47.33 $46.82 $47.04 $42.27 3,626
2016-05-11 $47.37 $47.37 $47.04 $47.04 $42.27 1,243
2016-05-10 $47.09 $47.41 $47.03 $47.41 $42.60 1,596
2016-05-09 $46.80 $46.93 $46.80 $46.93 $42.17 1,030
2016-05-06 $46.53 $46.78 $46.53 $46.75 $42.01 1,440
2016-05-05 $46.82 $46.91 $46.52 $46.64 $41.91 7,661
2016-05-04 $46.68 $46.68 $46.62 $46.65 $41.92 3,002
2016-05-03 $47.08 $47.08 $46.82 $46.94 $42.18 2,806
2016-05-02 $47.13 $47.33 $47.12 $47.30 $42.51 41,558
2016-04-29 $47.11 $47.21 $46.71 $46.97 $42.21 52,443
2016-04-28 $47.59 $47.78 $47.53 $47.53 $42.71 7,814
2016-04-27 $47.55 $47.74 $47.45 $47.67 $42.84 2,612
2016-04-26 $47.74 $47.74 $47.53 $47.63 $42.81 4,910
2016-04-25 $47.50 $47.60 $47.40 $47.59 $42.77 8,422
2016-04-22 $47.60 $47.72 $47.42 $47.62 $42.79 4,460
2016-04-21 $48.01 $48.01 $47.75 $47.75 $42.91 4,184
2016-04-20 $47.95 $48.14 $47.95 $48.14 $43.26 6,229
2016-04-19 $47.95 $47.95 $47.74 $47.88 $43.03 2,703
2016-04-18 $47.33 $47.79 $47.33 $47.74 $42.90 10,457
2016-04-15 $47.54 $47.56 $47.37 $47.42 $42.61 34,736
2016-04-14 $47.57 $47.66 $47.45 $47.58 $42.76 104,169
2016-04-13 $47.33 $47.52 $47.28 $47.50 $42.69 5,505
2016-04-12 $46.75 $47.10 $46.63 $47.02 $42.25 4,264
2016-04-11 $46.95 $47.05 $46.74 $46.79 $42.05 7,670
2016-04-08 $47.02 $47.02 $46.56 $46.56 $41.84 10,883
2016-04-07 $46.87 $46.87 $46.58 $46.73 $41.99 3,959
2016-04-06 $46.62 $47.00 $46.62 $47.00 $42.24 3,560
2016-04-05 $46.76 $46.76 $46.66 $46.68 $41.95 5,120
2016-04-04 $47.22 $47.23 $47.02 $47.06 $42.29 57,097
2016-04-01 $46.90 $47.13 $46.90 $47.13 $42.35 1,505
2016-03-31 $46.98 $47.07 $46.84 $46.84 $42.09 2,310
2016-03-30 $47.17 $47.19 $46.90 $46.98 $42.21 3,565
2016-03-29 $46.31 $46.76 $46.31 $46.76 $42.02 1,524
2016-03-28 $46.57 $46.57 $46.25 $46.42 $41.72 35,568
2016-03-24 $46.14 $46.28 $46.12 $46.28 $41.59 2,160
2016-03-23 $46.61 $46.61 $46.43 $46.43 $41.72 1,278
2016-03-22 $46.76 $47.05 $46.76 $46.93 $41.95 3,290
2016-03-21 $46.84 $46.97 $46.84 $46.97 $41.99 18,499
2016-03-18 $46.92 $46.93 $46.74 $46.90 $41.93 8,219
2016-03-17 $46.34 $46.80 $46.34 $46.71 $41.76 6,756
2016-03-16 $46.14 $46.36 $46.08 $46.26 $41.35 11,788
2016-03-15 $45.84 $46.10 $45.84 $46.04 $41.16 2,202
2016-03-14 $46.13 $46.28 $45.99 $46.28 $41.37 2,201
2016-03-11 $45.99 $46.23 $45.92 $46.23 $41.33 1,606
2016-03-10 $45.81 $45.81 $45.09 $45.53 $40.70 5,241
2016-03-09 $45.58 $45.59 $45.45 $45.46 $40.64 11,343
2016-03-08 $45.55 $45.63 $45.30 $45.30 $40.50 5,347
2016-03-07 $45.58 $45.84 $45.53 $45.72 $40.87 2,675
2016-03-04 $45.68 $45.91 $45.63 $45.63 $40.79 4,306
2016-03-03 $45.40 $45.52 $45.27 $45.52 $40.69 3,056
2016-03-02 $45.19 $45.48 $45.18 $45.48 $40.66 3,956
2016-03-01 $44.57 $45.31 $44.49 $45.30 $40.50 6,625
2016-02-29 $44.73 $44.73 $44.28 $44.39 $39.68 4,714
2016-02-26 $45.00 $45.00 $44.64 $44.66 $39.93 5,741
2016-02-25 $44.18 $44.59 $44.18 $44.59 $39.86 11,817
2016-02-24 $43.37 $44.13 $43.32 $44.13 $39.45 2,188
2016-02-23 $44.40 $44.40 $43.99 $44.03 $39.36 8,032
2016-02-22 $44.42 $44.64 $44.42 $44.53 $39.81 6,913
2016-02-19 $43.77 $43.98 $43.70 $43.88 $39.23 2,660
2016-02-18 $44.41 $44.41 $44.00 $44.02 $39.35 9,100
2016-02-17 $44.03 $44.30 $44.03 $44.22 $39.53 6,475
2016-02-16 $43.41 $43.47 $43.15 $43.45 $38.84 8,504
2016-02-12 $42.37 $42.76 $42.37 $42.74 $38.21 4,286
2016-02-11 $41.78 $42.17 $41.54 $42.17 $37.70 36,101
2016-02-10 $42.68 $43.14 $42.68 $42.74 $38.21 5,331
2016-02-09 $41.98 $42.71 $41.98 $42.67 $38.15 4,215
2016-02-08 $42.47 $42.64 $42.00 $42.64 $38.12 1,253
2016-02-05 $43.23 $43.28 $42.92 $42.92 $38.37 2,316
2016-02-04 $43.66 $44.01 $43.54 $43.83 $39.18 3,391
2016-02-03 $43.20 $43.80 $43.12 $43.80 $39.16 5,496
2016-02-02 $44.02 $44.02 $43.51 $43.62 $39.00 4,312
2016-02-01 $44.00 $44.52 $44.00 $44.52 $39.80 589
2016-01-29 $43.60 $44.43 $43.60 $44.43 $39.72 7,208
2016-01-28 $43.58 $43.58 $43.11 $43.50 $38.89 3,782
2016-01-27 $43.49 $43.79 $43.03 $43.12 $38.55 2,557
2016-01-26 $43.23 $43.68 $43.23 $43.64 $39.01 17,432
2016-01-25 $43.59 $43.59 $43.05 $43.05 $38.48 2,294
2016-01-22 $43.52 $43.64 $43.50 $43.60 $38.98 149,057
2016-01-21 $42.74 $43.19 $42.35 $42.91 $38.36 9,109
2016-01-20 $42.47 $42.89 $41.68 $42.67 $38.15 10,000
2016-01-19 $43.57 $43.61 $42.86 $43.34 $38.75 11,391
2016-01-15 $42.86 $43.21 $42.59 $43.12 $38.55 73,440
2016-01-14 $43.21 $44.39 $43.21 $44.32 $39.62 1,502
2016-01-13 $44.59 $44.62 $43.28 $43.29 $38.70 6,487
2016-01-12 $44.52 $44.52 $43.97 $44.47 $39.76 4,585
2016-01-11 $43.80 $44.14 $43.62 $44.14 $39.46 5,590
2016-01-08 $44.74 $44.80 $44.00 $44.00 $39.34 9,266
2016-01-07 $44.66 $45.19 $44.35 $44.44 $39.73 9,276
2016-01-06 $45.36 $45.64 $45.31 $45.36 $40.55 4,551
2016-01-05 $46.16 $46.16 $45.88 $46.15 $41.26 5,327
2016-01-04 $45.92 $46.02 $45.55 $46.02 $41.14 11,852
2015-12-31 $47.01 $47.01 $46.89 $46.99 $42.01 690
2015-12-30 $47.47 $47.48 $47.19 $47.19 $42.19 12,155
2015-12-29 $47.25 $47.62 $47.25 $47.52 $42.48 12,079
2015-12-28 $46.92 $46.97 $46.92 $46.97 $41.99 1,270
2015-12-24 $47.18 $47.24 $47.11 $47.24 $42.23 3,798
2015-12-23 $47.24 $47.40 $47.24 $47.33 $42.07 2,618
2015-12-22 $46.64 $47.03 $46.60 $46.95 $41.74 4,050
2015-12-21 $46.47 $46.55 $46.29 $46.29 $41.15 3,733
2015-12-18 $46.92 $46.92 $46.34 $46.34 $41.19 11,575
2015-12-17 $47.29 $47.45 $47.27 $47.35 $42.09 3,236
2015-12-16 $47.14 $47.82 $47.14 $47.81 $42.50 7,334
2015-12-15 $46.93 $47.23 $46.93 $47.17 $41.93 7,550
2015-12-14 $46.26 $46.36 $45.83 $46.36 $41.21 12,394
2015-12-11 $46.63 $46.63 $46.26 $46.26 $41.12 13,446
2015-12-10 $47.31 $47.41 $47.31 $47.31 $42.05 810
2015-12-09 $46.97 $47.14 $46.85 $47.14 $41.90 1,439
2015-12-08 $47.28 $47.60 $47.22 $47.52 $42.24 2,669
2015-12-07 $47.94 $47.94 $47.53 $47.65 $42.35 1,549
2015-12-04 $47.14 $48.00 $47.14 $47.91 $42.59 4,235
2015-12-03 $47.56 $47.56 $47.56 $47.56 $42.28 409
2015-12-02 $48.25 $48.26 $47.80 $47.80 $42.49 30,516
2015-12-01 $48.00 $48.14 $47.93 $48.14 $42.79 8,192
2015-11-30 $47.77 $47.98 $47.74 $47.80 $42.49 2,604
2015-11-27 $47.93 $47.93 $47.93 $47.93 $42.61 376
2015-11-25 $48.02 $48.06 $47.92 $48.01 $42.68 8,860
2015-11-24 $47.63 $48.10 $47.57 $47.99 $42.66 10,547
2015-11-23 $47.98 $48.06 $47.82 $47.82 $42.51 6,990
2015-11-20 $48.03 $48.11 $47.90 $47.99 $42.66 5,098
2015-11-19 $47.85 $47.85 $47.82 $47.84 $42.53 1,113
2015-11-18 $47.27 $47.87 $47.27 $47.87 $42.55 7,108
2015-11-17 $47.21 $47.45 $47.01 $47.11 $41.88 2,140
2015-11-16 $46.52 $46.90 $46.51 $46.89 $41.68 35,397
2015-11-13 $46.57 $46.70 $46.48 $46.59 $41.42 14,424
2015-11-12 $47.29 $47.29 $47.01 $47.05 $41.82 2,594
2015-11-11 $47.69 $47.84 $47.56 $47.70 $42.40 5,731
2015-11-10 $47.55 $47.73 $47.47 $47.71 $42.41 7,463
2015-11-09 $47.96 $47.96 $47.50 $47.65 $42.36 6,370
2015-11-06 $48.02 $48.10 $47.86 $48.04 $42.70 708
2015-11-05 $48.08 $48.15 $47.95 $48.04 $42.70 4,317
2015-11-04 $48.28 $48.28 $48.03 $48.15 $42.80 9,845
2015-11-03 $48.05 $48.43 $48.05 $48.30 $42.94 5,118
2015-11-02 $47.57 $48.00 $47.57 $48.00 $42.67 4,881
2015-10-30 $47.85 $47.85 $47.51 $47.51 $42.23 5,835
2015-10-29 $47.77 $47.82 $47.73 $47.74 $42.43 1,965
2015-10-28 $47.31 $47.62 $47.31 $47.60 $42.31 1,376
2015-10-27 $47.19 $47.30 $47.14 $47.22 $41.98 1,934
2015-10-26 $47.36 $47.41 $47.29 $47.40 $42.14 9,308
2015-10-23 $47.32 $47.53 $47.25 $47.44 $42.17 12,593
2015-10-22 $46.54 $46.67 $46.54 $46.67 $41.49 1,006
2015-10-21 $46.31 $46.33 $46.07 $46.07 $40.95 2,549
2015-10-20 $46.36 $46.39 $46.24 $46.29 $41.15 1,894
2015-10-19 $46.27 $46.32 $46.17 $46.32 $41.18 4,267
2015-10-16 $46.22 $46.34 $46.11 $46.34 $41.19 3,787
2015-10-15 $45.55 $46.11 $45.55 $46.11 $40.99 4,066
2015-10-14 $45.53 $45.62 $45.35 $45.35 $40.31 11,859
2015-10-13 $45.68 $45.95 $45.60 $45.62 $40.55 9,861
2015-10-12 $45.87 $45.87 $45.76 $45.82 $40.73 1,840
2015-10-09 $45.76 $45.92 $45.73 $45.74 $40.66 3,925
2015-10-08 $45.29 $45.87 $45.23 $45.79 $40.71 8,662
2015-10-07 $45.42 $45.42 $45.06 $45.30 $40.27 5,892
2015-10-06 $45.22 $45.29 $44.91 $45.06 $40.06 3,977
2015-10-05 $44.82 $45.23 $44.79 $45.23 $40.21 5,526
2015-10-02 $43.22 $44.42 $43.16 $44.42 $39.49 4,929
2015-10-01 $43.77 $43.77 $43.43 $43.60 $38.76 3,555
2015-09-30 $43.33 $43.64 $43.31 $43.62 $38.78 4,598
2015-09-29 $42.81 $42.97 $42.64 $42.64 $37.90 4,531
2015-09-28 $43.65 $43.65 $42.90 $42.90 $38.13 3,823
2015-09-25 $44.18 $44.36 $43.91 $43.91 $39.03 14,296
2015-09-24 $43.97 $44.22 $43.69 $44.22 $39.12 5,227
2015-09-23 $44.38 $44.38 $44.19 $44.34 $39.23 6,121
2015-09-22 $44.36 $44.40 $44.13 $44.37 $39.25 4,450
2015-09-21 $44.90 $45.20 $44.70 $44.91 $39.73 10,514
2015-09-18 $44.83 $45.11 $44.81 $44.81 $39.64 4,439
2015-09-17 $45.44 $45.73 $45.44 $45.52 $40.27 2,398
2015-09-16 $45.25 $45.53 $45.25 $45.52 $40.27 3,841
2015-09-15 $44.70 $45.22 $44.66 $45.22 $40.01 2,365
2015-09-14 $44.59 $44.59 $44.46 $44.48 $39.35 7,033
2015-09-11 $44.26 $44.68 $44.24 $44.63 $39.48 3,032
2015-09-10 $44.27 $44.82 $44.16 $44.53 $39.40 9,933
2015-09-09 $45.25 $45.25 $44.28 $44.28 $39.18 3,902
2015-09-08 $44.63 $44.73 $44.63 $44.72 $39.56 1,449
2015-09-04 $43.89 $43.89 $43.62 $43.79 $38.74 7,429
2015-09-03 $44.83 $44.88 $44.50 $44.50 $39.37 3,852
2015-09-02 $43.93 $44.46 $43.91 $44.46 $39.33 11,975

iShares Russell Top 200 ETF (IWL) News Headlines

Recent iShares Russell Top 200 ETF (IWL) News
Similar Companies to iShares Russell Top 200 ETF (IWL) 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.