iShares Russell Top 200 Value ETF (IWX) Exchange: NYSE ARCA

Data as of April 25, 2024

$74.32 ($-0.17) -0.23%

iShares Russell Top 200 Value ETF - Daily Information
Click for more stock information on iShares Russell Top 200 Value ETF.
Daily Information Data
Date April 25, 2024
Open $74.18
Previous Close $74.32
High $74.49
Low $73.81
Adjusted Open $74.18
Previous Adjusted Close $74.32
Adjusted High $74.49
Adjusted Low $73.81

About iShares Russell Top 200 Value ETF (IWX)

The Fund seeks to track the investment results of the Russell Top 200 Value Index (the “Underlying Index”), which measures the performance of the largest capitalization value 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 Top 200® Index, which measures the performance of the largest capitalization sector of the U.S. equity market, as defined by Russell. As of March 31, 2020, the Underlying Index represented approximately 46% of the total market value of the Russell Top 200 Index. The Underlying Index measures the performance of equity securities of Russell Top 200 Index issuers with lower price-to-book ratios and lower forecasted growth relative to all securities in the Russell Top 200 Index. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials and healthcare industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest 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 Value ETF (IWX)

Date Open High Low Close Adj.Close Volume
2024-04-25 $74.18 $74.49 $73.81 $74.32 $74.32 75,163
2024-04-24 $74.39 $74.62 $74.09 $74.49 $74.49 105,460
2024-04-23 $74.18 $74.64 $74.08 $74.57 $74.57 73,840
2024-04-22 $73.46 $74.27 $73.31 $73.90 $73.90 65,142
2024-04-19 $72.80 $73.42 $72.80 $73.29 $73.29 78,263
2024-04-18 $72.81 $73.12 $72.54 $72.76 $72.76 113,519
2024-04-17 $72.86 $72.90 $72.40 $72.57 $72.57 88,475
2024-04-16 $73.24 $73.24 $72.58 $72.73 $72.73 104,517
2024-04-15 $73.99 $74.22 $72.86 $73.06 $73.06 97,267
2024-04-12 $74.09 $74.25 $73.16 $73.33 $73.33 69,365
2024-04-11 $74.65 $74.83 $74.07 $74.51 $74.51 185,900
2024-04-10 $74.68 $74.97 $74.25 $74.64 $74.64 87,890
2024-04-09 $75.51 $75.64 $74.94 $75.51 $75.51 238,885
2024-04-08 $75.41 $75.55 $75.33 $75.34 $75.34 67,689
2024-04-05 $75.02 $75.63 $74.87 $75.40 $75.40 118,996
2024-04-04 $76.11 $76.16 $74.80 $74.95 $74.95 110,595
2024-04-03 $75.60 $75.87 $75.43 $75.61 $75.61 90,778
2024-04-02 $75.75 $75.91 $75.56 $75.75 $75.75 155,490
2024-04-01 $76.33 $76.43 $75.97 $76.11 $76.11 108,245
2024-03-28 $76.25 $76.49 $76.13 $76.32 $76.32 81,469
2024-03-27 $75.32 $76.08 $75.32 $76.06 $76.06 135,685
2024-03-26 $75.01 $75.11 $74.92 $74.92 $74.92 121,491
2024-03-25 $75.06 $75.22 $74.94 $74.97 $74.97 67,740
2024-03-22 $75.42 $75.55 $75.06 $75.08 $75.08 142,329
2024-03-21 $75.35 $75.65 $75.28 $75.41 $75.41 72,198
2024-03-20 $74.69 $75.39 $74.69 $75.39 $75.04 171,427
2024-03-19 $74.59 $74.92 $74.57 $74.90 $74.56 235,332
2024-03-18 $74.50 $74.77 $74.29 $74.60 $74.26 129,355
2024-03-15 $74.06 $74.50 $74.06 $74.38 $74.38 74,143
2024-03-14 $74.82 $74.96 $74.06 $74.45 $74.45 122,017
2024-03-13 $74.77 $75.08 $74.69 $74.85 $74.85 66,616
2024-03-12 $74.66 $74.81 $74.35 $74.71 $74.71 155,142
2024-03-11 $74.03 $74.51 $73.93 $74.47 $74.47 71,900
2024-03-08 $74.23 $74.40 $74.06 $74.20 $74.20 82,022
2024-03-07 $74.29 $74.29 $73.99 $74.11 $74.11 70,458
2024-03-06 $73.73 $74.14 $73.66 $73.84 $73.84 78,530
2024-03-05 $73.51 $73.82 $73.17 $73.44 $73.44 87,489
2024-03-04 $73.35 $73.73 $73.29 $73.56 $73.56 257,955
2024-03-01 $73.13 $73.43 $73.00 $73.41 $73.41 115,489
2024-02-29 $73.32 $73.32 $72.95 $73.06 $73.06 101,515
2024-02-28 $72.93 $73.21 $72.92 $73.01 $73.01 81,402
2024-02-27 $72.87 $72.97 $72.69 $72.92 $72.92 116,989
2024-02-26 $73.19 $73.36 $72.82 $72.85 $72.85 173,055
2024-02-23 $73.14 $73.44 $73.09 $73.25 $73.25 130,950
2024-02-22 $72.67 $73.21 $72.51 $72.99 $72.99 269,451
2024-02-21 $72.16 $72.54 $72.08 $72.52 $72.52 137,868
2024-02-20 $72.12 $72.36 $72.02 $72.16 $72.16 97,069
2024-02-16 $72.10 $72.45 $71.96 $72.12 $72.12 90,973
2024-02-15 $71.48 $72.32 $71.48 $72.23 $72.23 64,281
2024-02-14 $71.16 $71.35 $70.90 $71.28 $71.28 104,238
2024-02-13 $71.30 $71.56 $70.44 $70.95 $70.95 121,644
2024-02-12 $71.42 $71.94 $71.39 $71.76 $71.76 228,107
2024-02-09 $71.47 $71.47 $71.13 $71.38 $71.38 170,016
2024-02-08 $71.44 $71.48 $71.15 $71.46 $71.46 129,795
2024-02-07 $71.56 $71.57 $71.37 $71.44 $71.44 63,626
2024-02-06 $71.01 $71.38 $71.01 $71.29 $71.29 69,186
2024-02-05 $71.04 $71.15 $70.78 $70.92 $70.92 79,684
2024-02-02 $71.47 $71.79 $71.10 $71.45 $71.45 90,821
2024-02-01 $71.11 $71.58 $70.80 $71.58 $71.58 60,733
2024-01-31 $71.56 $71.68 $70.96 $70.96 $70.96 90,792
2024-01-30 $71.20 $71.64 $71.12 $71.61 $71.61 327,009
2024-01-29 $70.95 $71.26 $70.76 $71.26 $71.26 114,489
2024-01-26 $70.93 $71.07 $70.81 $70.99 $70.99 85,849
2024-01-25 $70.60 $70.97 $70.44 $70.97 $70.97 120,964
2024-01-24 $70.57 $70.67 $70.21 $70.21 $70.21 277,297
2024-01-23 $70.21 $70.46 $70.13 $70.44 $70.44 123,227
2024-01-22 $70.12 $70.32 $70.02 $70.13 $70.13 79,449
2024-01-19 $69.63 $70.15 $69.28 $70.02 $70.02 167,224
2024-01-18 $69.13 $69.44 $68.87 $69.39 $69.39 117,190
2024-01-17 $69.14 $69.54 $69.00 $69.24 $69.24 413,667
2024-01-16 $69.81 $69.85 $69.45 $69.63 $69.63 746,190
2024-01-12 $70.27 $70.50 $69.91 $70.12 $70.12 122,462
2024-01-11 $70.19 $70.21 $69.67 $70.01 $70.01 83,111
2024-01-10 $70.35 $70.35 $70.00 $70.27 $70.27 86,537
2024-01-09 $70.42 $70.44 $70.24 $70.33 $70.33 314,896
2024-01-08 $70.17 $70.80 $70.03 $70.78 $70.78 183,611
2024-01-05 $70.26 $70.69 $70.18 $70.39 $70.39 368,327
2024-01-04 $70.51 $70.71 $70.22 $70.22 $70.22 167,279
2024-01-03 $70.49 $70.67 $70.24 $70.31 $70.31 231,436
2024-01-02 $69.86 $70.77 $69.86 $70.63 $70.63 54,704
2023-12-29 $70.16 $70.25 $69.94 $70.17 $70.17 62,611
2023-12-28 $70.08 $70.34 $70.08 $70.26 $70.26 97,171
2023-12-27 $69.95 $70.19 $69.88 $70.15 $70.15 92,338
2023-12-26 $69.79 $70.16 $69.75 $70.05 $70.05 80,495
2023-12-22 $69.56 $69.94 $69.44 $69.68 $69.68 103,603
2023-12-21 $69.19 $69.41 $68.93 $69.37 $69.37 208,669
2023-12-20 $69.70 $69.84 $68.77 $68.78 $68.78 128,897
2023-12-19 $69.89 $70.35 $69.89 $70.35 $69.89 79,314
2023-12-18 $69.93 $70.09 $69.84 $69.85 $69.40 397,958
2023-12-15 $69.86 $69.86 $69.48 $69.64 $69.19 150,953
2023-12-14 $69.84 $70.24 $69.80 $70.00 $69.55 83,387
2023-12-13 $68.32 $69.36 $68.15 $69.36 $68.91 71,648
2023-12-12 $68.35 $68.45 $68.04 $68.43 $67.99 159,542
2023-12-11 $67.98 $68.39 $67.98 $68.39 $67.95 71,150
2023-12-08 $67.61 $67.90 $67.55 $67.80 $67.36 103,241
2023-12-07 $67.60 $67.71 $67.50 $67.56 $67.12 290,861
2023-12-06 $67.84 $67.92 $67.42 $67.44 $67.00 90,079
2023-12-05 $67.94 $68.00 $67.63 $67.69 $67.25 118,188
2023-12-04 $68.08 $68.30 $67.97 $68.12 $67.68 90,546
2023-12-01 $67.61 $68.21 $67.61 $68.21 $67.77 87,065
2023-11-30 $67.27 $67.75 $67.22 $67.71 $67.27 140,737
2023-11-29 $67.26 $67.46 $67.02 $67.09 $66.66 83,504
2023-11-28 $66.99 $67.27 $66.87 $66.96 $66.53 96,381
2023-11-27 $67.05 $67.10 $66.87 $67.00 $66.57 46,513
2023-11-24 $67.00 $67.28 $67.00 $67.21 $66.77 29,893
2023-11-22 $66.80 $67.04 $66.80 $67.00 $66.57 72,550
2023-11-21 $66.71 $66.82 $66.57 $66.77 $66.34 104,851
2023-11-20 $66.37 $66.92 $66.37 $66.73 $66.30 71,348
2023-11-17 $66.43 $66.53 $66.31 $66.46 $66.03 252,441
2023-11-16 $66.24 $66.29 $65.93 $66.26 $65.83 77,747
2023-11-15 $66.03 $66.46 $66.03 $66.32 $65.89 92,228
2023-11-14 $65.58 $66.17 $65.58 $65.96 $65.53 83,475
2023-11-13 $64.83 $65.09 $64.77 $64.97 $64.55 60,915
2023-11-10 $64.68 $64.96 $64.27 $64.89 $64.47 57,753
2023-11-09 $65.01 $65.01 $64.27 $64.34 $63.92 63,840
2023-11-08 $65.01 $65.05 $64.55 $64.77 $64.35 114,704
2023-11-07 $65.01 $65.13 $64.90 $64.99 $64.57 63,783
2023-11-06 $65.67 $65.69 $65.16 $65.30 $64.88 157,127
2023-11-03 $65.49 $65.76 $65.47 $65.51 $65.09 90,238
2023-11-02 $64.09 $65.04 $64.09 $65.03 $64.61 187,455
2023-11-01 $63.64 $63.99 $63.55 $63.79 $63.38 180,741
2023-10-31 $63.05 $63.61 $63.02 $63.60 $63.19 63,001
2023-10-30 $62.52 $63.06 $62.43 $62.93 $62.52 135,843
2023-10-27 $63.15 $63.15 $62.08 $62.27 $61.87 182,973
2023-10-26 $63.36 $63.60 $63.13 $63.21 $62.80 180,756
2023-10-25 $63.61 $63.79 $63.30 $63.41 $63.00 153,443
2023-10-24 $63.65 $64.03 $63.59 $63.81 $63.40 105,070
2023-10-23 $63.68 $63.96 $63.38 $63.43 $63.02 112,804
2023-10-20 $64.42 $64.50 $63.91 $63.94 $63.53 129,775
2023-10-19 $64.98 $65.30 $64.44 $64.52 $64.10 538,774
2023-10-18 $65.50 $65.53 $64.85 $64.95 $64.53 91,319
2023-10-17 $65.19 $65.80 $65.19 $65.54 $65.12 617,122
2023-10-16 $65.22 $65.62 $65.12 $65.36 $64.94 63,867
2023-10-13 $64.89 $65.23 $64.61 $64.84 $64.42 205,113
2023-10-12 $65.22 $65.22 $64.34 $64.60 $64.18 84,038
2023-10-11 $65.40 $65.41 $64.80 $65.14 $64.72 152,256
2023-10-10 $65.12 $65.63 $65.03 $65.36 $64.94 97,894
2023-10-09 $64.60 $65.00 $64.34 $64.92 $64.50 78,272
2023-10-06 $63.80 $64.71 $63.29 $64.39 $63.97 148,377
2023-10-05 $64.00 $64.14 $63.63 $64.01 $63.60 52,441
2023-10-04 $64.05 $64.21 $63.64 $64.13 $63.71 115,848
2023-10-03 $64.40 $64.69 $64.05 $64.25 $63.83 343,359
2023-10-02 $65.21 $65.21 $64.37 $64.74 $64.32 105,374
2023-09-29 $66.10 $66.11 $65.18 $65.37 $64.95 97,650
2023-09-28 $65.52 $65.97 $65.52 $65.78 $65.35 90,056
2023-09-27 $65.76 $65.78 $65.11 $65.58 $65.16 82,119
2023-09-26 $65.94 $66.08 $65.52 $65.61 $65.19 82,074
2023-09-25 $66.47 $66.81 $66.34 $66.80 $65.93 121,175
2023-09-22 $66.97 $67.04 $66.60 $66.60 $65.73 72,344
2023-09-21 $67.52 $67.63 $66.91 $66.92 $66.05 68,508
2023-09-20 $68.23 $68.44 $67.76 $67.79 $66.91 76,696
2023-09-19 $68.25 $68.30 $67.75 $68.03 $67.15 160,941
2023-09-18 $68.23 $68.43 $68.03 $68.24 $67.35 65,503
2023-09-15 $68.51 $68.71 $68.16 $68.19 $67.30 79,004
2023-09-14 $68.40 $68.79 $68.40 $68.69 $67.80 409,493
2023-09-13 $68.09 $68.22 $67.87 $67.99 $67.11 81,580
2023-09-12 $67.76 $68.29 $67.73 $68.06 $67.18 46,979
2023-09-11 $67.85 $68.02 $67.76 $67.90 $67.02 50,430
2023-09-08 $67.57 $67.79 $67.48 $67.71 $66.83 55,020
2023-09-07 $67.41 $67.69 $67.41 $67.54 $66.66 236,360
2023-09-06 $67.60 $67.60 $67.17 $67.48 $66.60 73,030
2023-09-05 $68.29 $68.42 $67.72 $67.73 $66.85 74,761
2023-09-01 $68.30 $68.51 $68.08 $68.26 $67.37 54,616
2023-08-31 $68.39 $68.39 $67.95 $67.99 $67.11 58,918
2023-08-30 $68.24 $68.45 $68.11 $68.29 $67.40 123,480
2023-08-29 $67.71 $68.20 $67.66 $68.20 $67.31 99,003
2023-08-28 $67.59 $67.84 $67.43 $67.65 $66.77 81,203
2023-08-25 $67.07 $67.49 $66.75 $67.31 $66.44 62,658
2023-08-24 $67.19 $67.79 $66.84 $66.87 $66.00 121,601
2023-08-23 $67.06 $67.43 $67.03 $67.42 $66.54 128,016
2023-08-22 $67.42 $67.49 $66.95 $66.99 $66.12 103,354
2023-08-21 $67.45 $67.56 $66.97 $67.33 $66.46 195,784
2023-08-18 $67.09 $67.58 $67.09 $67.50 $66.62 115,291
2023-08-17 $67.70 $67.87 $67.25 $67.34 $66.47 58,473
2023-08-16 $67.84 $68.08 $67.46 $67.51 $66.63 117,572
2023-08-15 $68.41 $68.41 $67.84 $67.89 $67.01 85,296
2023-08-14 $68.75 $68.83 $68.61 $68.82 $67.93 48,048
2023-08-11 $68.42 $68.88 $68.39 $68.88 $67.99 100,052
2023-08-10 $68.87 $69.29 $68.43 $68.58 $67.69 125,300
2023-08-09 $68.76 $68.97 $68.50 $68.55 $67.66 72,518
2023-08-08 $68.50 $68.74 $68.14 $68.71 $67.82 45,710
2023-08-07 $68.51 $69.00 $68.51 $68.96 $68.06 64,013
2023-08-04 $68.78 $69.08 $68.24 $68.33 $67.44 275,884
2023-08-03 $68.52 $68.82 $68.36 $68.59 $67.70 60,422
2023-08-02 $68.96 $69.06 $68.68 $68.75 $67.86 91,133
2023-08-01 $69.41 $69.57 $69.10 $69.30 $68.40 57,387
2023-07-31 $69.43 $69.60 $69.27 $69.53 $68.63 61,420
2023-07-28 $69.50 $69.54 $69.19 $69.39 $68.49 50,289
2023-07-27 $69.82 $69.87 $69.09 $69.16 $68.26 105,399
2023-07-26 $69.33 $69.82 $69.33 $69.65 $68.75 149,308
2023-07-25 $69.28 $69.61 $69.28 $69.48 $68.58 43,875
2023-07-24 $69.24 $69.73 $69.24 $69.56 $68.66 81,073
2023-07-21 $69.08 $69.30 $68.85 $69.16 $68.26 105,945
2023-07-20 $68.28 $68.96 $68.28 $68.91 $68.01 71,869
2023-07-19 $68.06 $68.38 $68.05 $68.22 $67.33 131,181
2023-07-18 $67.43 $68.10 $67.43 $67.85 $66.97 487,929
2023-07-17 $67.27 $67.60 $67.25 $67.40 $66.52 114,992
2023-07-14 $67.89 $67.89 $67.41 $67.47 $66.59 61,908
2023-07-13 $67.74 $67.92 $67.65 $67.80 $66.92 79,232
2023-07-12 $67.83 $67.91 $67.58 $67.64 $66.76 55,650
2023-07-11 $66.95 $67.44 $66.90 $67.38 $66.50 153,312
2023-07-10 $66.45 $66.98 $66.45 $66.81 $65.94 92,022
2023-07-07 $66.45 $67.04 $66.43 $66.46 $65.60 48,924
2023-07-06 $66.77 $66.81 $66.29 $66.58 $65.72 63,801
2023-07-05 $67.32 $67.51 $67.22 $67.35 $66.48 86,970
2023-07-03 $67.39 $67.71 $67.31 $67.63 $66.75 78,245
2023-06-30 $67.20 $67.60 $67.20 $67.44 $66.56 84,550
2023-06-29 $66.34 $66.92 $66.34 $66.92 $66.05 47,977
2023-06-28 $66.45 $66.45 $66.05 $66.41 $65.55 79,134
2023-06-27 $66.15 $66.55 $66.12 $66.50 $65.64 120,471
2023-06-26 $65.96 $66.34 $65.81 $66.23 $65.37 55,613
2023-06-23 $66.03 $66.20 $65.85 $66.03 $65.17 82,100
2023-06-22 $66.38 $66.40 $66.16 $66.40 $65.54 56,260
2023-06-21 $66.51 $66.76 $66.27 $66.52 $65.66 170,449
2023-06-20 $66.81 $66.88 $66.44 $66.68 $65.81 64,441
2023-06-16 $67.45 $67.58 $67.16 $67.21 $67.21 116,781
2023-06-15 $66.37 $67.41 $66.37 $67.31 $67.31 86,509
2023-06-14 $66.77 $66.84 $66.14 $66.44 $66.44 78,550
2023-06-13 $66.35 $66.71 $66.35 $66.59 $66.59 257,696
2023-06-12 $65.99 $66.18 $65.86 $66.18 $66.18 119,625
2023-06-09 $65.91 $66.18 $65.87 $65.99 $65.99 96,376
2023-06-08 $65.72 $66.03 $65.61 $65.98 $65.98 186,656
2023-06-07 $65.56 $65.84 $65.41 $65.80 $65.80 74,304
2023-06-06 $65.43 $65.81 $65.43 $65.77 $65.47 107,939
2023-06-05 $65.88 $65.92 $65.47 $65.55 $65.25 231,021
2023-06-02 $65.10 $65.82 $65.09 $65.73 $65.43 92,183
2023-06-01 $64.34 $64.89 $64.10 $64.68 $64.39 91,427
2023-05-31 $64.12 $64.38 $63.92 $64.24 $63.95 86,213
2023-05-30 $64.58 $64.58 $64.18 $64.40 $64.11 192,120
2023-05-26 $64.22 $64.71 $64.22 $64.54 $64.25 65,477
2023-05-25 $64.25 $64.25 $63.76 $64.02 $63.73 80,822
2023-05-24 $64.70 $64.70 $64.31 $64.38 $64.09 122,292
2023-05-23 $65.16 $65.55 $64.93 $64.94 $64.64 163,461
2023-05-22 $65.34 $65.58 $65.23 $65.31 $65.01 71,314
2023-05-19 $65.41 $65.71 $65.14 $65.31 $65.01 79,190
2023-05-18 $64.83 $65.41 $64.77 $65.33 $65.03 69,884
2023-05-17 $64.60 $65.15 $64.48 $65.04 $64.74 60,391
2023-05-16 $64.76 $64.80 $64.27 $64.28 $63.99 94,749
2023-05-15 $64.86 $65.01 $64.60 $65.00 $64.70 33,968
2023-05-12 $65.04 $65.04 $64.39 $64.71 $64.42 59,087
2023-05-11 $64.86 $64.86 $64.52 $64.79 $64.50 157,809
2023-05-10 $65.65 $65.65 $64.58 $65.12 $64.82 95,016
2023-05-09 $65.08 $65.38 $65.06 $65.15 $64.85 124,952
2023-05-08 $65.59 $65.60 $65.33 $65.45 $65.15 57,564
2023-05-05 $64.99 $65.54 $64.98 $65.41 $65.41 93,151
2023-05-04 $64.78 $64.91 $64.20 $64.45 $64.45 273,198
2023-05-03 $65.63 $65.82 $64.99 $65.02 $65.02 57,897
2023-05-02 $66.41 $66.41 $65.16 $65.57 $65.57 143,002
2023-05-01 $66.61 $66.89 $66.56 $66.56 $66.56 139,281
2023-04-28 $65.90 $66.62 $65.90 $66.61 $66.61 216,025
2023-04-27 $65.32 $66.11 $65.29 $66.05 $66.05 120,234
2023-04-26 $65.39 $65.39 $64.69 $64.83 $64.83 158,600
2023-04-25 $66.19 $66.21 $65.62 $65.62 $65.62 180,984
2023-04-24 $66.33 $66.51 $66.30 $66.48 $66.48 190,459
2023-04-21 $66.36 $66.36 $66.06 $66.30 $66.30 235,151
2023-04-20 $66.19 $66.37 $66.03 $66.21 $66.21 79,679
2023-04-19 $66.48 $66.82 $66.48 $66.74 $66.74 62,223
2023-04-18 $66.98 $66.98 $66.54 $66.80 $66.80 770,975
2023-04-17 $66.52 $66.76 $66.38 $66.76 $66.76 79,680
2023-04-14 $66.54 $66.85 $66.21 $66.54 $66.54 87,553
2023-04-13 $65.99 $66.54 $65.82 $66.50 $66.50 246,897
2023-04-12 $66.28 $66.36 $65.77 $65.86 $65.86 180,056
2023-04-11 $65.96 $66.20 $65.93 $65.97 $65.97 117,400
2023-04-10 $65.48 $65.80 $65.42 $65.79 $65.79 112,969
2023-04-06 $65.64 $65.83 $65.51 $65.70 $65.70 78,942
2023-04-05 $65.32 $65.65 $65.32 $65.60 $65.60 143,713
2023-04-04 $65.73 $65.75 $65.11 $65.30 $65.30 101,240
2023-04-03 $65.26 $65.75 $65.26 $65.65 $65.65 122,040
2023-03-31 $64.65 $65.16 $64.60 $65.10 $65.10 77,011
2023-03-30 $64.53 $64.54 $64.15 $64.39 $64.39 106,659
2023-03-29 $63.82 $64.16 $63.82 $64.16 $64.16 143,463
2023-03-28 $63.20 $63.50 $63.16 $63.35 $63.35 212,403
2023-03-27 $63.31 $63.65 $63.13 $63.39 $63.39 100,219
2023-03-24 $61.99 $62.88 $61.90 $62.84 $62.84 122,241
2023-03-23 $62.96 $63.32 $62.03 $62.44 $62.44 125,289
2023-03-22 $64.09 $64.27 $62.86 $62.86 $62.55 108,966
2023-03-21 $64.02 $64.12 $63.68 $64.02 $63.70 97,998
2023-03-20 $62.80 $63.32 $62.76 $63.26 $62.95 138,070
2023-03-17 $63.24 $63.25 $62.30 $62.44 $62.13 113,554
2023-03-16 $62.32 $63.56 $62.22 $63.53 $63.22 104,960
2023-03-15 $62.39 $62.81 $61.99 $62.81 $62.50 302,691
2023-03-14 $63.55 $63.81 $62.85 $63.53 $63.22 316,685
2023-03-13 $62.34 $63.46 $62.25 $62.57 $62.26 141,267
2023-03-10 $63.50 $64.07 $62.81 $63.04 $62.73 158,131
2023-03-09 $65.12 $65.24 $63.48 $63.72 $63.40 223,318
2023-03-08 $64.97 $65.09 $64.59 $64.91 $64.59 120,078
2023-03-07 $66.14 $66.14 $64.90 $65.01 $64.69 278,608
2023-03-06 $66.20 $66.43 $66.07 $66.16 $65.83 120,266
2023-03-03 $65.34 $66.15 $65.32 $66.08 $65.75 167,702
2023-03-02 $64.52 $65.34 $64.50 $65.23 $64.91 214,070
2023-03-01 $64.71 $64.98 $64.60 $64.72 $64.40 268,520
2023-02-28 $65.09 $65.23 $64.83 $64.83 $64.51 242,967
2023-02-27 $65.52 $65.71 $65.00 $65.11 $64.79 105,710
2023-02-24 $64.87 $65.27 $64.65 $65.15 $64.83 111,933
2023-02-23 $65.78 $65.82 $64.99 $65.55 $65.23 134,986
2023-02-22 $65.64 $65.82 $65.27 $65.46 $65.14 91,551
2023-02-21 $66.25 $66.36 $65.59 $65.68 $65.35 83,858
2023-02-17 $66.43 $66.78 $66.24 $66.70 $66.37 195,589
2023-02-16 $66.75 $67.33 $66.64 $66.77 $66.44 104,858
2023-02-15 $67.01 $67.41 $66.95 $67.41 $67.08 71,223
2023-02-14 $67.48 $67.84 $66.96 $67.44 $67.11 79,695
2023-02-13 $67.05 $67.62 $67.02 $67.61 $67.28 71,878
2023-02-10 $66.50 $67.11 $66.46 $67.05 $66.72 74,896
2023-02-09 $67.56 $67.65 $66.37 $66.48 $66.15 176,900
2023-02-08 $67.57 $67.65 $67.17 $67.20 $66.87 123,976
2023-02-07 $66.93 $68.01 $66.88 $67.81 $67.47 287,381
2023-02-06 $67.13 $67.35 $66.95 $67.18 $66.85 63,092
2023-02-03 $67.61 $67.96 $67.32 $67.50 $67.17 88,348
2023-02-02 $68.01 $68.17 $67.58 $68.00 $67.66 204,331
2023-02-01 $67.12 $68.06 $66.68 $67.63 $67.30 135,764
2023-01-31 $66.58 $67.41 $66.53 $67.41 $67.08 291,778
2023-01-30 $66.83 $67.24 $66.55 $66.58 $66.25 176,825
2023-01-27 $67.19 $67.61 $67.07 $67.26 $66.93 110,984
2023-01-26 $67.20 $67.45 $66.79 $67.45 $67.12 211,155
2023-01-25 $66.35 $66.94 $66.10 $66.94 $66.61 40,485
2023-01-24 $66.60 $66.91 $66.02 $66.83 $66.50 121,236
2023-01-23 $66.34 $67.21 $66.30 $66.90 $66.57 95,012
2023-01-20 $65.68 $66.33 $65.37 $66.33 $66.00 60,260
2023-01-19 $65.42 $65.83 $65.28 $65.52 $65.20 1,396,920
2023-01-18 $67.10 $67.10 $65.81 $65.83 $65.50 74,620
2023-01-17 $67.42 $67.42 $66.98 $67.03 $66.70 58,992
2023-01-13 $66.74 $67.48 $66.64 $67.44 $67.11 59,166
2023-01-12 $67.16 $67.45 $66.72 $67.21 $66.88 38,008
2023-01-11 $66.69 $66.98 $66.43 $66.98 $66.65 110,323
2023-01-10 $65.98 $66.54 $65.98 $66.54 $66.21 341,496
2023-01-09 $66.74 $66.93 $66.01 $66.05 $65.72 72,907
2023-01-06 $65.77 $66.65 $65.39 $66.50 $66.17 75,692
2023-01-05 $65.33 $65.50 $64.97 $65.27 $64.95 127,557
2023-01-04 $65.35 $65.95 $65.16 $65.66 $65.34 302,811
2023-01-03 $65.27 $65.52 $64.54 $65.01 $64.69 137,611
2022-12-30 $64.73 $64.97 $64.37 $64.97 $64.65 281,566
2022-12-29 $64.52 $65.18 $64.50 $65.05 $64.73 282,360
2022-12-28 $64.81 $65.06 $64.18 $64.23 $63.91 91,611
2022-12-27 $64.82 $64.99 $64.50 $64.85 $64.53 77,988
2022-12-23 $64.29 $64.80 $64.07 $64.80 $64.48 95,078
2022-12-22 $64.49 $64.54 $63.40 $64.36 $64.04 207,919
2022-12-21 $64.47 $65.07 $64.42 $64.92 $64.60 77,366
2022-12-20 $63.70 $64.31 $63.66 $64.04 $63.72 84,109
2022-12-19 $64.12 $64.34 $63.49 $63.80 $63.48 70,615
2022-12-16 $64.14 $64.35 $63.67 $64.13 $63.81 118,088
2022-12-15 $65.40 $65.45 $64.47 $64.81 $64.49 106,563
2022-12-14 $66.47 $66.98 $65.79 $66.13 $65.80 69,421
2022-12-13 $67.44 $67.50 $66.08 $66.43 $66.10 118,250
2022-12-12 $65.57 $66.36 $65.47 $66.34 $65.64 72,440
2022-12-09 $65.71 $66.05 $65.42 $65.45 $64.76 66,592
2022-12-08 $65.93 $66.12 $65.75 $65.94 $65.24 49,181
2022-12-07 $65.42 $65.94 $65.42 $65.61 $64.91 64,352
2022-12-06 $66.33 $66.47 $65.23 $65.56 $64.86 110,912
2022-12-05 $67.19 $67.26 $66.17 $66.36 $65.66 423,443
2022-12-02 $66.89 $67.67 $66.85 $67.55 $66.83 101,000
2022-12-01 $67.91 $68.00 $67.30 $67.65 $66.93 83,722
2022-11-30 $66.36 $67.72 $65.87 $67.72 $67.00 187,332
2022-11-29 $66.13 $66.44 $65.98 $66.30 $65.60 83,720
2022-11-28 $66.69 $66.85 $66.07 $66.19 $65.49 147,347
2022-11-25 $67.07 $67.21 $67.05 $67.13 $66.42 137,821
2022-11-23 $66.61 $67.03 $66.59 $67.01 $66.30 69,652
2022-11-22 $66.26 $66.84 $66.26 $66.81 $66.10 73,226
2022-11-21 $65.80 $66.06 $65.57 $65.99 $65.29 183,964
2022-11-18 $65.85 $66.01 $65.53 $65.92 $65.22 72,926
2022-11-17 $64.89 $65.56 $64.84 $65.52 $64.82 921,734
2022-11-16 $65.95 $66.15 $65.60 $65.67 $64.97 87,926
2022-11-15 $66.39 $66.56 $65.57 $66.11 $65.41 95,239
2022-11-14 $65.86 $66.54 $65.71 $65.74 $65.04 58,495
2022-11-11 $65.87 $66.18 $65.46 $66.05 $65.35 125,974
2022-11-10 $64.92 $65.75 $64.63 $65.66 $64.96 115,567
2022-11-09 $63.96 $64.22 $63.15 $63.21 $62.54 117,275
2022-11-08 $63.96 $64.72 $63.80 $64.39 $63.71 163,248
2022-11-07 $63.67 $64.14 $63.60 $64.04 $63.36 100,677
2022-11-04 $63.32 $63.56 $62.57 $63.41 $62.74 70,304
2022-11-03 $62.29 $62.89 $62.10 $62.56 $61.90 95,132
2022-11-02 $63.85 $64.52 $62.79 $62.80 $62.13 282,034
2022-11-01 $64.39 $64.40 $63.63 $63.92 $63.24 91,242
2022-10-31 $63.81 $64.15 $63.74 $63.82 $63.14 133,711
2022-10-28 $63.02 $64.18 $63.02 $64.16 $63.48 174,283
2022-10-27 $63.10 $63.47 $62.67 $62.78 $62.11 102,126
2022-10-26 $62.75 $63.57 $62.74 $62.96 $62.29 86,236
2022-10-25 $61.85 $62.77 $61.85 $62.70 $62.03 135,337
2022-10-24 $61.51 $62.15 $61.45 $61.97 $61.31 316,410
2022-10-21 $59.89 $61.34 $59.78 $61.29 $60.64 179,109
2022-10-20 $60.34 $60.94 $59.77 $59.92 $59.28 411,352
2022-10-19 $60.45 $60.78 $59.98 $60.36 $59.72 103,078
2022-10-18 $61.09 $61.20 $60.18 $60.73 $60.09 273,494
2022-10-17 $59.66 $60.22 $59.66 $60.04 $59.40 70,681
2022-10-14 $60.10 $60.48 $58.76 $58.84 $58.22 110,003
2022-10-13 $57.15 $59.95 $57.03 $59.77 $59.14 129,142
2022-10-12 $58.35 $58.57 $58.00 $58.03 $57.41 128,334
2022-10-11 $58.17 $58.92 $57.93 $58.23 $57.61 208,325
2022-10-10 $59.08 $59.08 $58.19 $58.49 $57.87 143,985
2022-10-07 $59.80 $59.80 $58.56 $58.90 $58.90 270,709
2022-10-06 $60.57 $60.88 $60.11 $60.21 $60.21 180,744
2022-10-05 $60.43 $61.20 $60.12 $60.91 $60.91 515,578
2022-10-04 $60.07 $61.04 $60.00 $61.04 $61.04 152,792
2022-10-03 $58.44 $59.48 $58.29 $59.28 $59.28 146,298
2022-09-30 $58.45 $58.84 $57.62 $57.71 $57.71 300,534
2022-09-29 $58.97 $58.97 $58.07 $58.46 $58.46 210,893
2022-09-28 $58.35 $59.58 $58.25 $59.34 $59.34 146,893
2022-09-27 $58.93 $59.08 $57.75 $58.11 $58.11 336,876
2022-09-26 $58.90 $59.19 $58.07 $58.37 $58.37 397,709
2022-09-23 $60.04 $60.04 $58.87 $59.58 $59.58 201,682
2022-09-22 $61.05 $61.19 $60.69 $60.74 $60.74 160,951
2022-09-21 $62.51 $62.72 $61.06 $61.08 $61.08 93,918
2022-09-20 $62.40 $62.40 $61.71 $62.05 $62.05 317,018
2022-09-19 $62.02 $62.91 $62.02 $62.90 $62.90 153,258
2022-09-16 $62.56 $62.69 $62.19 $62.65 $62.65 58,933
2022-09-15 $63.26 $63.73 $62.94 $63.07 $63.07 107,982
2022-09-14 $63.51 $63.70 $63.02 $63.50 $63.50 39,775
2022-09-13 $64.59 $64.64 $63.08 $63.28 $63.28 225,631
2022-09-12 $65.55 $65.93 $65.45 $65.72 $65.72 107,021
2022-09-09 $64.66 $65.28 $64.66 $65.17 $65.17 32,924
2022-09-08 $63.45 $64.35 $63.26 $64.33 $64.33 94,396
2022-09-07 $62.61 $63.72 $62.50 $63.68 $63.68 68,331
2022-09-06 $63.19 $63.25 $62.53 $62.77 $62.77 59,209
2022-09-02 $64.28 $64.40 $62.81 $63.00 $63.00 109,715
2022-09-01 $62.99 $63.67 $62.80 $63.66 $63.66 101,849
2022-08-31 $63.92 $64.02 $63.31 $63.31 $63.31 66,586
2022-08-30 $64.58 $64.58 $63.47 $63.74 $63.74 100,723
2022-08-29 $64.32 $64.89 $64.24 $64.43 $64.43 58,718
2022-08-26 $66.61 $66.61 $64.66 $64.68 $64.68 73,083
2022-08-25 $65.85 $66.56 $65.76 $66.56 $66.56 55,450
2022-08-24 $65.43 $65.83 $65.38 $65.74 $65.74 50,155
2022-08-23 $65.63 $65.90 $65.38 $65.47 $65.47 203,702
2022-08-22 $66.12 $66.12 $65.48 $65.60 $65.60 44,440
2022-08-19 $67.15 $67.15 $66.64 $66.76 $66.76 49,124
2022-08-18 $67.32 $67.52 $67.12 $67.43 $67.43 77,328
2022-08-17 $67.29 $67.60 $67.07 $67.30 $67.30 61,946
2022-08-16 $67.45 $68.06 $67.45 $67.79 $67.79 85,791
2022-08-15 $66.94 $67.59 $66.88 $67.57 $67.57 350,213
2022-08-12 $66.72 $67.39 $66.56 $67.39 $67.39 105,137
2022-08-11 $66.63 $66.99 $66.36 $66.46 $66.46 82,495
2022-08-10 $65.94 $66.22 $65.86 $66.20 $66.20 70,644
2022-08-09 $65.13 $65.28 $64.89 $65.13 $65.13 106,711
2022-08-08 $65.36 $65.61 $65.00 $65.09 $65.09 36,520
2022-08-05 $64.49 $65.10 $64.49 $65.07 $65.07 48,029
2022-08-04 $65.31 $65.38 $64.93 $65.00 $65.00 145,922
2022-08-03 $64.93 $65.49 $64.83 $65.31 $65.31 67,260
2022-08-02 $65.03 $65.32 $64.56 $64.59 $64.59 105,717
2022-08-01 $64.85 $65.26 $64.65 $65.08 $65.08 580,273
2022-07-29 $64.63 $65.33 $64.55 $65.20 $65.20 69,794
2022-07-28 $64.18 $64.74 $63.62 $64.67 $64.67 74,682
2022-07-27 $63.48 $64.45 $63.31 $64.16 $64.16 100,609
2022-07-26 $63.42 $63.47 $63.07 $63.18 $63.18 365,377
2022-07-25 $63.55 $63.69 $63.31 $63.64 $63.64 103,276
2022-07-22 $63.81 $63.87 $62.98 $63.34 $63.34 225,383
2022-07-21 $63.11 $63.72 $62.85 $63.72 $63.72 128,215
2022-07-20 $63.23 $63.57 $62.96 $63.41 $63.41 176,855
2022-07-19 $62.33 $63.35 $62.29 $63.27 $63.27 3,031,828
2022-07-18 $62.66 $62.76 $61.58 $61.75 $61.75 253,668
2022-07-15 $61.52 $62.16 $61.29 $62.16 $62.16 67,971
2022-07-14 $60.39 $60.85 $60.00 $60.81 $60.81 116,865
2022-07-13 $61.18 $61.81 $60.93 $61.38 $61.38 115,269
2022-07-12 $62.04 $62.43 $61.60 $61.83 $61.83 149,747
2022-07-11 $62.29 $62.53 $62.13 $62.22 $62.22 246,258
2022-07-08 $62.70 $63.00 $62.48 $62.70 $62.70 142,462
2022-07-07 $62.46 $62.92 $62.46 $62.80 $62.80 238,903
2022-07-06 $61.96 $62.43 $61.57 $62.09 $62.09 244,678
2022-07-05 $61.69 $62.03 $60.82 $62.03 $62.03 160,143
2022-07-01 $61.73 $62.59 $61.23 $62.50 $62.50 174,455
2022-06-30 $61.50 $62.17 $61.13 $61.78 $61.78 130,578
2022-06-29 $62.31 $62.50 $61.92 $62.13 $62.13 187,419
2022-06-28 $63.56 $63.94 $62.28 $62.35 $62.35 245,736
2022-06-27 $63.39 $63.39 $63.01 $63.15 $63.15 100,049
2022-06-24 $62.12 $63.22 $62.05 $63.19 $63.19 202,096
2022-06-23 $61.59 $61.81 $60.92 $61.71 $61.71 243,448
2022-06-22 $60.70 $61.95 $60.70 $61.36 $61.36 202,050
2022-06-21 $60.67 $61.65 $60.67 $61.45 $61.45 99,103
2022-06-17 $60.17 $60.62 $59.56 $59.87 $59.87 278,898
2022-06-16 $60.51 $60.51 $59.83 $60.20 $60.20 153,192
2022-06-15 $61.62 $62.25 $60.79 $61.60 $61.60 105,073
2022-06-14 $61.88 $61.96 $60.68 $61.15 $61.15 186,958
2022-06-13 $62.36 $62.57 $61.36 $61.60 $61.60 191,103
2022-06-10 $64.09 $64.27 $63.61 $63.66 $63.66 88,209
2022-06-09 $66.20 $66.37 $64.99 $64.99 $64.99 51,381
2022-06-08 $67.01 $67.24 $66.57 $66.68 $66.43 80,260
2022-06-07 $66.40 $67.45 $66.39 $67.44 $67.19 120,942
2022-06-06 $67.15 $67.33 $66.64 $66.75 $66.50 193,803
2022-06-03 $66.90 $67.04 $66.58 $66.67 $66.42 79,289
2022-06-02 $66.80 $67.30 $65.92 $67.30 $67.05 122,124
2022-06-01 $67.44 $67.44 $66.14 $66.62 $66.37 151,989
2022-05-31 $67.23 $67.57 $66.75 $67.06 $66.81 96,652
2022-05-27 $66.75 $67.60 $66.73 $67.60 $67.35 87,832
2022-05-26 $66.15 $66.76 $66.07 $66.50 $66.25 87,998
2022-05-25 $65.31 $65.93 $65.07 $65.78 $65.53 97,015
2022-05-24 $64.82 $65.58 $64.32 $65.44 $65.19 200,533
2022-05-23 $64.72 $65.41 $64.52 $65.23 $64.98 1,977,290
2022-05-20 $64.18 $64.27 $62.71 $63.96 $63.72 298,296
2022-05-19 $63.48 $64.18 $63.26 $63.68 $63.44 114,098
2022-05-18 $65.85 $65.85 $64.02 $64.25 $64.01 67,212
2022-05-17 $66.05 $66.29 $65.70 $66.29 $66.04 251,241
2022-05-16 $65.04 $65.76 $64.85 $65.32 $65.07 86,885
2022-05-13 $64.78 $65.33 $64.58 $65.17 $64.92 252,093
2022-05-12 $64.04 $64.39 $63.26 $64.27 $64.03 163,774
2022-05-11 $64.58 $65.65 $64.17 $64.27 $64.03 204,653
2022-05-10 $65.32 $65.57 $63.93 $64.49 $64.25 339,942
2022-05-09 $65.54 $65.62 $64.48 $64.76 $64.52 107,497
2022-05-06 $66.16 $66.53 $65.53 $66.40 $66.15 395,119
2022-05-05 $67.52 $67.52 $65.88 $66.42 $66.17 199,857
2022-05-04 $66.38 $68.03 $66.16 $67.90 $67.64 107,751
2022-05-03 $65.86 $66.68 $65.72 $66.15 $65.90 163,317
2022-05-02 $65.88 $66.19 $64.58 $65.73 $65.48 246,453
2022-04-29 $67.43 $67.50 $65.66 $65.76 $65.51 146,995
2022-04-28 $67.13 $68.00 $66.67 $67.80 $67.54 140,866
2022-04-27 $66.64 $67.30 $66.36 $66.66 $66.41 307,050
2022-04-26 $67.66 $67.91 $66.67 $66.70 $66.45 129,910
2022-04-25 $67.47 $68.09 $66.49 $68.02 $67.76 153,325
2022-04-22 $69.59 $69.59 $67.87 $67.96 $67.70 512,341
2022-04-21 $70.93 $71.06 $69.69 $69.79 $69.53 232,473
2022-04-20 $70.42 $70.89 $70.42 $70.62 $70.35 165,844
2022-04-19 $69.40 $70.27 $69.40 $70.15 $69.89 341,358
2022-04-18 $69.35 $69.76 $69.12 $69.38 $69.12 644,315
2022-04-14 $69.75 $70.17 $69.44 $69.45 $69.19 272,557
2022-04-13 $69.42 $69.89 $69.29 $69.87 $69.61 147,401
2022-04-12 $69.97 $70.24 $69.24 $69.47 $69.21 145,941
2022-04-11 $70.26 $70.48 $69.65 $69.74 $69.48 355,357
2022-04-08 $70.13 $70.73 $70.06 $70.47 $70.20 165,637
2022-04-07 $69.54 $70.29 $69.25 $70.04 $69.78 192,231
2022-04-06 $69.07 $69.73 $69.02 $69.65 $69.39 391,340
2022-04-05 $69.62 $70.30 $69.26 $69.38 $69.12 534,041
2022-04-04 $69.87 $69.87 $69.35 $69.78 $69.52 249,480
2022-04-01 $69.86 $69.93 $69.31 $69.93 $69.67 152,127
2022-03-31 $70.65 $70.68 $69.63 $69.65 $69.39 123,604
2022-03-30 $70.76 $70.96 $70.42 $70.77 $70.50 120,759
2022-03-29 $70.76 $70.89 $70.25 $70.79 $70.52 136,146
2022-03-28 $70.19 $70.33 $69.76 $70.33 $70.06 87,268
2022-03-25 $69.79 $70.37 $69.78 $70.33 $70.06 58,170
2022-03-24 $69.36 $69.72 $69.23 $69.72 $69.46 77,406
2022-03-23 $69.96 $69.97 $69.37 $69.37 $68.80 147,073
2022-03-22 $69.97 $70.29 $69.87 $70.14 $69.56 142,148
2022-03-21 $69.56 $70.00 $69.40 $69.73 $69.16 129,986
2022-03-18 $69.15 $69.59 $68.92 $69.55 $68.98 114,348
2022-03-17 $68.44 $69.38 $68.32 $69.38 $68.81 128,959
2022-03-16 $68.11 $68.54 $67.41 $68.52 $67.96 132,840
2022-03-15 $66.90 $67.72 $66.89 $67.61 $67.05 91,824
2022-03-14 $66.99 $67.56 $66.55 $66.80 $66.25 257,434
2022-03-11 $67.51 $67.80 $66.69 $66.69 $66.14 85,749
2022-03-10 $66.74 $67.33 $66.60 $67.19 $66.64 79,182
2022-03-09 $67.27 $67.72 $67.13 $67.31 $66.76 138,039
2022-03-08 $67.14 $67.72 $66.32 $66.32 $65.77 118,088
2022-03-07 $68.00 $68.00 $67.04 $67.07 $66.52 88,865
2022-03-04 $67.83 $68.36 $67.51 $68.35 $67.79 70,522
2022-03-03 $68.79 $68.85 $68.04 $68.40 $67.84 66,080
2022-03-02 $67.55 $68.64 $67.55 $68.37 $67.81 105,712
2022-03-01 $67.88 $68.10 $66.75 $67.14 $66.59 337,509
2022-02-28 $67.54 $68.23 $67.33 $68.09 $67.53 106,125
2022-02-25 $66.77 $68.62 $66.77 $68.47 $67.90 271,654
2022-02-24 $65.57 $66.64 $65.14 $66.53 $65.98 89,430
2022-02-23 $67.82 $67.85 $66.64 $66.70 $66.15 601,138
2022-02-22 $67.83 $68.04 $66.96 $67.42 $66.87 88,551
2022-02-18 $68.04 $68.46 $67.66 $67.91 $67.35 110,408
2022-02-17 $68.81 $68.81 $68.15 $68.24 $67.68 80,002
2022-02-16 $68.97 $69.37 $68.74 $69.19 $68.62 68,968
2022-02-15 $68.89 $69.30 $68.83 $69.07 $68.50 241,178
2022-02-14 $69.05 $69.07 $68.06 $68.55 $67.99 218,157
2022-02-11 $69.82 $70.16 $68.82 $69.04 $68.47 141,675
2022-02-10 $70.14 $70.76 $69.49 $69.74 $69.17 86,678
2022-02-09 $70.49 $70.74 $70.35 $70.65 $70.07 114,614
2022-02-08 $69.72 $70.14 $69.50 $70.04 $69.46 729,681
2022-02-07 $69.75 $70.07 $69.42 $69.65 $69.08 76,121
2022-02-04 $69.35 $70.08 $69.11 $69.63 $69.06 71,698
2022-02-03 $70.12 $70.15 $69.53 $69.62 $69.05 86,652
2022-02-02 $69.70 $70.38 $69.50 $70.24 $69.66 182,008
2022-02-01 $69.28 $69.69 $68.90 $69.66 $69.09 557,218
2022-01-31 $68.35 $69.18 $68.15 $69.12 $68.55 108,087
2022-01-28 $67.45 $68.59 $66.92 $68.58 $68.02 168,057
2022-01-27 $68.09 $68.82 $67.39 $67.66 $67.10 92,927
2022-01-26 $68.57 $68.89 $67.15 $67.72 $67.16 126,331
2022-01-25 $67.53 $68.59 $66.64 $68.17 $67.61 258,184
2022-01-24 $67.55 $68.34 $66.14 $68.28 $67.72 272,265
2022-01-21 $69.07 $69.37 $68.21 $68.36 $67.80 123,674
2022-01-20 $69.78 $70.52 $69.21 $69.28 $68.71 79,338
2022-01-19 $70.52 $70.52 $69.71 $69.73 $69.16 77,411
2022-01-18 $70.78 $70.78 $69.98 $70.25 $69.67 98,733
2022-01-14 $70.74 $71.21 $70.62 $71.21 $70.62 52,886
2022-01-13 $71.61 $71.88 $71.20 $71.32 $70.73 57,298
2022-01-12 $71.66 $71.71 $71.33 $71.56 $70.97 72,732
2022-01-11 $71.19 $71.55 $70.63 $71.55 $70.96 149,783
2022-01-10 $71.05 $71.07 $70.29 $71.02 $70.44 411,127
2022-01-07 $70.72 $71.14 $70.70 $71.02 $70.44 54,624
2022-01-06 $70.72 $70.96 $70.49 $70.66 $70.08 63,618
2022-01-05 $71.15 $71.65 $70.64 $70.64 $70.06 51,289
2022-01-04 $70.77 $71.17 $70.77 $71.01 $70.43 214,378
2022-01-03 $70.09 $70.46 $70.02 $70.43 $69.85 159,971
2021-12-31 $70.05 $70.33 $70.05 $70.07 $69.49 21,151
2021-12-30 $70.38 $70.48 $70.14 $70.15 $69.57 46,499
2021-12-29 $70.13 $70.34 $70.00 $70.18 $69.60 65,106
2021-12-28 $69.95 $70.23 $69.93 $70.06 $69.48 229,613
2021-12-27 $69.44 $69.93 $69.32 $69.93 $69.35 49,209
2021-12-23 $69.13 $69.47 $69.13 $69.27 $68.70 52,614
2021-12-22 $68.39 $68.95 $68.39 $68.92 $68.35 180,933
2021-12-21 $68.18 $68.59 $68.06 $68.52 $67.96 214,909
2021-12-20 $67.70 $67.78 $67.16 $67.73 $67.17 67,337
2021-12-17 $68.98 $68.98 $68.23 $68.33 $67.77 67,447
2021-12-16 $69.06 $69.65 $69.05 $69.35 $68.78 115,781
2021-12-15 $68.16 $68.78 $67.89 $68.78 $68.21 62,493
2021-12-14 $67.90 $68.33 $67.90 $68.17 $67.61 59,789
2021-12-13 $68.22 $68.35 $67.92 $68.17 $67.61 47,951
2021-12-10 $68.50 $68.73 $68.30 $68.72 $67.81 44,011
2021-12-09 $68.17 $68.46 $68.11 $68.31 $67.40 120,238
2021-12-08 $68.41 $68.59 $68.05 $68.37 $67.46 56,739
2021-12-07 $68.31 $68.59 $68.13 $68.38 $67.47 66,243
2021-12-06 $67.45 $68.03 $67.36 $67.69 $66.79 167,365
2021-12-03 $67.21 $67.36 $66.34 $66.87 $65.98 89,029
2021-12-02 $66.00 $67.23 $65.88 $66.95 $66.06 234,712
2021-12-01 $66.96 $67.50 $65.77 $65.77 $64.89 52,014
2021-11-30 $67.22 $67.26 $66.17 $66.24 $65.36 84,960
2021-11-29 $68.07 $68.07 $67.45 $67.75 $66.85 49,188
2021-11-26 $67.50 $67.77 $67.18 $67.47 $66.57 37,260
2021-11-24 $68.80 $68.88 $68.69 $68.83 $67.91 68,099
2021-11-23 $68.49 $68.95 $68.46 $68.94 $68.02 66,047
2021-11-22 $68.23 $68.89 $68.23 $68.41 $67.50 64,976
2021-11-19 $68.45 $68.45 $67.99 $68.04 $67.13 56,633
2021-11-18 $68.89 $68.89 $68.45 $68.66 $67.74 127,080
2021-11-17 $69.15 $69.15 $68.87 $68.99 $68.07 27,169
2021-11-16 $69.50 $69.63 $69.23 $69.23 $68.31 62,816
2021-11-15 $69.65 $69.69 $69.36 $69.45 $68.52 38,020
2021-11-12 $69.57 $69.57 $69.22 $69.50 $68.57 44,877
2021-11-11 $69.43 $69.43 $69.32 $69.32 $68.39 35,684
2021-11-10 $69.51 $69.80 $69.37 $69.44 $68.51 220,787
2021-11-09 $69.67 $69.67 $69.30 $69.52 $68.59 68,151
2021-11-08 $69.69 $69.82 $69.49 $69.64 $68.71 41,492
2021-11-05 $69.50 $69.75 $69.39 $69.45 $68.52 44,974
2021-11-04 $69.53 $69.53 $68.90 $69.21 $68.29 46,017
2021-11-03 $69.05 $69.52 $68.92 $69.48 $68.55 40,033
2021-11-02 $69.13 $69.32 $68.95 $69.22 $68.30 74,269
2021-11-01 $69.17 $69.25 $68.85 $69.05 $68.13 31,503
2021-10-29 $68.87 $68.98 $68.68 $68.88 $67.96 37,466
2021-10-28 $68.44 $68.84 $68.44 $68.84 $67.92 52,717
2021-10-27 $69.18 $69.18 $68.36 $68.38 $67.47 34,492
2021-10-26 $69.22 $69.42 $69.01 $69.22 $68.30 70,321
2021-10-25 $69.11 $69.18 $68.89 $69.07 $68.15 36,957
2021-10-22 $68.84 $69.03 $68.66 $69.00 $68.08 85,435
2021-10-21 $68.99 $68.99 $68.59 $68.86 $67.94 194,692
2021-10-20 $68.40 $68.99 $68.40 $68.97 $68.05 220,379
2021-10-19 $67.99 $68.32 $67.91 $68.31 $67.40 59,995
2021-10-18 $67.74 $67.97 $67.55 $67.70 $66.80 71,761
2021-10-15 $67.90 $68.17 $67.84 $68.01 $67.10 97,097
2021-10-14 $67.04 $67.50 $66.96 $67.40 $66.50 88,651
2021-10-13 $66.44 $66.50 $65.80 $66.40 $65.51 63,326
2021-10-12 $66.76 $66.76 $66.36 $66.38 $65.49 51,137
2021-10-11 $67.34 $67.54 $66.63 $66.63 $65.74 82,300
2021-10-08 $67.31 $67.43 $67.19 $67.26 $66.36 388,203
2021-10-07 $67.19 $67.69 $67.19 $67.23 $66.33 92,298
2021-10-06 $66.03 $66.76 $65.75 $66.74 $65.85 551,801
2021-10-05 $66.29 $66.89 $66.27 $66.57 $65.68 49,982
2021-10-04 $66.27 $66.77 $65.77 $66.02 $65.14 58,591
2021-10-01 $66.00 $66.57 $65.45 $66.41 $65.52 40,823
2021-09-30 $66.79 $66.84 $65.61 $65.65 $64.77 154,294
2021-09-29 $66.49 $66.87 $66.32 $66.58 $65.69 40,247
2021-09-28 $67.07 $67.07 $66.22 $66.37 $65.48 37,985
2021-09-27 $67.19 $67.51 $67.16 $67.18 $66.28 57,102
2021-09-24 $66.84 $67.24 $66.75 $67.07 $66.18 74,581
2021-09-23 $66.64 $67.54 $66.60 $67.28 $66.05 73,055
2021-09-22 $66.25 $66.71 $66.12 $66.34 $65.13 74,735
2021-09-21 $66.27 $66.39 $65.74 $65.75 $64.55 168,562
2021-09-20 $65.92 $66.23 $65.24 $65.98 $64.77 43,913
2021-09-17 $67.20 $67.26 $66.89 $66.95 $65.73 30,280
2021-09-16 $67.56 $67.67 $66.85 $67.20 $65.97 54,297
2021-09-15 $66.88 $67.56 $66.86 $67.47 $66.24 93,580
2021-09-14 $67.69 $67.69 $66.74 $66.83 $65.61 58,050
2021-09-13 $67.52 $67.69 $67.16 $67.47 $66.24 54,955
2021-09-10 $67.85 $67.93 $67.09 $67.09 $65.86 33,234
2021-09-09 $67.74 $68.09 $67.55 $67.58 $66.35 98,521
2021-09-08 $67.73 $68.07 $67.73 $67.90 $66.66 100,339
2021-09-07 $68.31 $68.31 $67.90 $67.92 $66.68 41,370
2021-09-03 $68.54 $68.54 $68.34 $68.44 $67.19 161,429
2021-09-02 $68.43 $68.62 $68.43 $68.62 $67.37 40,027
2021-09-01 $68.42 $68.42 $68.12 $68.20 $66.95 66,105
2021-08-31 $68.32 $68.49 $68.22 $68.29 $67.04 52,341
2021-08-30 $68.62 $68.62 $68.29 $68.37 $67.12 29,495
2021-08-27 $68.20 $68.57 $68.20 $68.53 $67.28 32,708
2021-08-26 $68.42 $68.51 $68.07 $68.09 $66.85 61,432
2021-08-25 $68.31 $68.53 $68.16 $68.42 $67.17 29,219
2021-08-24 $68.31 $68.39 $68.25 $68.28 $67.03 121,090
2021-08-23 $68.08 $68.41 $68.08 $68.19 $66.94 20,391
2021-08-20 $67.41 $67.95 $67.41 $67.85 $66.61 48,882
2021-08-19 $67.12 $67.67 $67.12 $67.49 $66.26 28,730
2021-08-18 $68.24 $68.40 $67.59 $67.64 $66.40 41,416
2021-08-17 $68.30 $68.56 $67.96 $68.42 $67.17 28,198
2021-08-16 $68.24 $68.59 $67.93 $68.59 $67.34 38,544
2021-08-13 $68.55 $68.55 $68.36 $68.46 $67.21 23,031
2021-08-12 $68.28 $68.45 $68.11 $68.43 $67.18 18,128
2021-08-11 $68.15 $68.30 $68.06 $68.27 $67.03 14,760
2021-08-10 $67.56 $67.99 $67.53 $67.96 $66.72 24,167
2021-08-09 $67.64 $67.64 $67.40 $67.53 $66.30 22,813
2021-08-06 $67.37 $67.65 $67.37 $67.63 $66.39 18,404
2021-08-05 $67.05 $67.16 $66.97 $67.16 $65.93 34,636
2021-08-04 $67.11 $67.20 $66.84 $66.85 $65.63 21,083
2021-08-03 $67.03 $67.46 $66.57 $67.46 $66.23 58,441
2021-08-02 $67.29 $67.53 $66.83 $66.85 $65.63 139,092
2021-07-30 $67.19 $67.37 $66.93 $67.02 $65.80 22,003
2021-07-29 $67.27 $67.45 $67.22 $67.24 $66.01 18,444
2021-07-28 $67.03 $67.13 $66.84 $66.92 $65.70 40,649
2021-07-27 $66.65 $67.02 $66.60 $66.99 $65.77 57,280
2021-07-26 $66.65 $66.97 $66.65 $66.97 $65.75 25,021
2021-07-23 $66.61 $66.75 $66.47 $66.73 $65.51 137,559
2021-07-22 $66.44 $66.52 $66.20 $66.39 $65.18 51,582
2021-07-21 $66.23 $66.58 $66.23 $66.55 $65.33 40,029
2021-07-20 $65.07 $66.18 $65.07 $65.95 $64.74 80,417
2021-07-19 $65.47 $65.52 $64.66 $65.07 $63.88 78,024
2021-07-16 $67.02 $67.02 $66.21 $66.25 $65.04 23,072
2021-07-15 $66.43 $66.80 $66.40 $66.71 $65.49 66,897
2021-07-14 $66.89 $66.93 $66.49 $66.71 $65.49 43,992
2021-07-13 $66.99 $67.02 $66.79 $66.82 $65.60 35,911
2021-07-12 $66.64 $67.16 $66.57 $67.08 $65.85 198,396
2021-07-09 $66.42 $66.88 $66.42 $66.83 $65.61 48,276
2021-07-08 $65.93 $66.12 $65.62 $65.95 $64.74 38,870
2021-07-07 $66.33 $66.62 $66.17 $66.59 $65.37 106,662
2021-07-06 $66.85 $66.87 $66.09 $66.45 $65.24 23,961
2021-07-02 $66.86 $67.08 $66.75 $67.00 $65.78 38,713
2021-07-01 $66.65 $66.82 $66.56 $66.82 $65.60 134,921
2021-06-30 $66.06 $66.52 $66.06 $66.44 $65.23 26,673
2021-06-29 $66.50 $66.50 $66.09 $66.15 $64.94 26,096
2021-06-28 $66.60 $66.60 $66.16 $66.34 $65.13 34,662
2021-06-25 $66.35 $66.62 $66.30 $66.57 $65.35 31,942
2021-06-24 $66.06 $66.23 $65.88 $66.19 $64.98 35,269
2021-06-23 $66.00 $66.02 $65.72 $65.72 $64.52 43,011
2021-06-22 $65.75 $66.10 $65.68 $65.93 $64.73 59,070
2021-06-21 $65.16 $65.85 $65.11 $65.85 $64.65 52,845
2021-06-18 $65.39 $65.39 $64.72 $64.72 $63.54 61,074
2021-06-17 $66.55 $66.68 $65.61 $65.90 $64.70 38,823
2021-06-16 $67.08 $67.08 $66.43 $66.60 $65.38 39,465
2021-06-15 $67.04 $67.14 $66.86 $66.99 $65.77 35,338
2021-06-14 $67.18 $67.18 $66.62 $66.95 $65.73 30,425
2021-06-11 $67.29 $67.33 $67.03 $67.19 $65.96 38,167
2021-06-10 $67.38 $67.52 $67.15 $67.15 $65.92 21,130
2021-06-09 $67.55 $67.65 $67.34 $67.35 $65.85 17,920
2021-06-08 $67.69 $67.70 $67.28 $67.58 $66.07 39,669
2021-06-07 $67.99 $68.00 $67.65 $67.73 $66.22 119,595
2021-06-04 $67.91 $68.02 $67.77 $67.99 $66.47 28,810
2021-06-03 $67.31 $67.79 $67.31 $67.69 $66.18 47,742
2021-06-02 $67.67 $67.77 $67.48 $67.65 $66.14 126,454
2021-06-01 $67.93 $68.06 $67.47 $67.52 $66.01 36,260
2021-05-28 $67.73 $67.73 $67.45 $67.47 $65.96 78,467
2021-05-27 $67.39 $67.59 $67.28 $67.39 $65.89 124,513
2021-05-26 $67.11 $67.19 $66.85 $67.07 $65.57 40,721
2021-05-25 $67.49 $67.57 $67.00 $67.07 $65.57 54,770
2021-05-24 $67.31 $67.57 $67.24 $67.40 $65.90 33,020
2021-05-21 $66.95 $67.32 $66.94 $66.99 $65.50 33,356
2021-05-20 $66.26 $66.98 $66.26 $66.74 $65.25 211,605
2021-05-19 $65.96 $66.37 $65.58 $66.37 $64.89 33,403
2021-05-18 $67.24 $67.32 $66.67 $66.69 $65.20 43,663
2021-05-17 $67.31 $67.50 $67.11 $67.28 $65.78 44,697
2021-05-14 $66.98 $67.53 $66.98 $67.41 $65.91 32,475
2021-05-13 $65.81 $66.95 $65.81 $66.74 $65.26 35,761
2021-05-12 $66.74 $66.74 $65.78 $65.84 $64.37 91,473
2021-05-11 $67.19 $67.36 $66.57 $66.87 $65.38 145,028
2021-05-10 $68.01 $68.42 $67.70 $67.70 $66.19 78,549
2021-05-07 $67.14 $67.81 $67.10 $67.78 $66.26 100,148
2021-05-06 $66.78 $67.35 $66.55 $67.35 $65.85 54,349
2021-05-05 $66.71 $66.85 $66.63 $66.67 $65.18 50,812
2021-05-04 $66.18 $66.40 $65.79 $66.39 $64.91 92,192
2021-05-03 $66.31 $66.53 $66.10 $66.32 $64.84 23,477
2021-04-30 $65.89 $65.97 $65.71 $65.85 $64.38 34,926
2021-04-29 $65.98 $66.33 $65.82 $66.30 $64.82 146,853
2021-04-28 $65.73 $65.78 $65.61 $65.62 $64.16 29,227
2021-04-27 $65.41 $65.60 $65.35 $65.52 $64.06 31,027
2021-04-26 $65.63 $65.69 $65.37 $65.39 $63.93 54,291
2021-04-23 $65.02 $65.69 $64.99 $65.50 $64.04 45,811
2021-04-22 $65.58 $65.59 $64.89 $65.02 $63.57 178,960
2021-04-21 $64.89 $65.55 $64.89 $65.52 $64.06 43,699
2021-04-20 $65.22 $65.22 $64.76 $64.89 $63.44 74,191
2021-04-19 $65.67 $65.67 $65.31 $65.48 $64.02 61,003
2021-04-16 $65.69 $65.80 $65.51 $65.67 $64.20 96,636
2021-04-15 $65.14 $65.35 $65.00 $65.30 $63.84 54,873
2021-04-14 $64.68 $65.22 $64.68 $64.96 $63.51 360,876
2021-04-13 $64.78 $64.90 $64.47 $64.77 $63.32 44,488
2021-04-12 $64.88 $65.04 $64.77 $64.92 $63.47 48,769
2021-04-09 $64.75 $64.96 $64.57 $64.96 $63.51 59,773
2021-04-08 $64.67 $64.67 $64.42 $64.62 $63.18 40,538
2021-04-07 $64.70 $64.85 $64.44 $64.63 $63.19 109,539
2021-04-06 $64.64 $64.88 $64.57 $64.65 $63.21 487,255
2021-04-05 $64.59 $64.88 $64.54 $64.73 $63.29 50,264
2021-04-01 $63.67 $64.11 $63.58 $64.11 $62.68 81,970
2021-03-31 $63.88 $63.93 $63.65 $63.69 $62.27 44,150
2021-03-30 $63.95 $64.02 $63.73 $63.92 $62.49 59,410
2021-03-29 $63.52 $64.13 $63.50 $63.99 $62.56 49,606
2021-03-26 $63.32 $63.97 $63.24 $63.96 $62.54 37,366
2021-03-25 $62.20 $63.06 $61.89 $62.96 $61.56 173,899
2021-03-24 $62.78 $63.23 $62.69 $62.69 $61.01 42,605
2021-03-23 $62.81 $63.06 $62.34 $62.46 $60.79 66,938
2021-03-22 $62.92 $63.26 $62.78 $63.13 $61.44 39,659
2021-03-19 $63.27 $63.33 $62.78 $63.09 $61.40 289,642
2021-03-18 $63.68 $64.06 $63.28 $63.31 $61.62 56,301
2021-03-17 $63.42 $63.69 $63.20 $63.69 $61.99 46,078
2021-03-16 $63.60 $63.60 $63.34 $63.42 $61.72 58,141
2021-03-15 $63.76 $63.77 $63.21 $63.69 $61.99 28,039
2021-03-12 $63.25 $63.64 $63.25 $63.64 $61.93 54,595
2021-03-11 $63.27 $63.53 $63.08 $63.11 $61.42 55,465
2021-03-10 $62.53 $63.27 $62.40 $63.11 $61.42 88,041
2021-03-09 $62.28 $62.93 $62.28 $62.28 $60.61 246,420
2021-03-08 $62.06 $63.02 $61.96 $62.32 $60.65 108,835
2021-03-05 $61.20 $61.98 $60.55 $61.83 $60.18 72,637
2021-03-04 $61.08 $61.40 $59.80 $60.58 $58.96 273,355
2021-03-03 $61.39 $61.68 $61.17 $61.17 $59.53 75,108
2021-03-02 $61.43 $61.60 $61.16 $61.28 $59.64 145,748
2021-03-01 $61.00 $61.74 $61.00 $61.45 $59.81 45,400
2021-02-26 $61.01 $61.01 $60.00 $60.05 $58.44 101,924
2021-02-25 $62.08 $62.08 $60.83 $60.99 $59.36 53,012
2021-02-24 $61.25 $62.11 $61.13 $62.01 $60.35 49,144
2021-02-23 $61.06 $61.34 $60.59 $61.22 $59.58 65,831
2021-02-22 $60.51 $61.16 $60.44 $60.97 $59.34 31,650
2021-02-19 $60.83 $60.94 $60.70 $60.70 $59.07 48,257
2021-02-18 $60.58 $60.77 $60.44 $60.64 $59.02 33,785
2021-02-17 $60.53 $60.98 $60.38 $60.98 $59.35 73,776
2021-02-16 $60.95 $60.95 $60.62 $60.78 $59.15 49,986
2021-02-12 $60.24 $60.63 $60.17 $60.63 $59.01 57,324
2021-02-11 $60.43 $60.44 $59.99 $60.32 $58.70 151,962
2021-02-10 $60.53 $60.57 $60.08 $60.29 $58.68 840,917
2021-02-09 $60.30 $60.42 $60.02 $60.32 $58.70 46,110
2021-02-08 $60.00 $60.33 $59.92 $60.33 $58.72 46,006
2021-02-05 $59.87 $59.90 $59.65 $59.75 $58.15 47,261
2021-02-04 $58.92 $59.47 $58.92 $59.47 $57.88 37,667
2021-02-03 $58.61 $58.86 $58.39 $58.78 $57.21 59,397
2021-02-02 $58.15 $58.86 $58.15 $58.52 $56.95 51,958
2021-02-01 $57.60 $57.88 $57.28 $57.62 $56.08 760,442
2021-01-29 $57.80 $58.08 $57.01 $57.19 $55.66 43,248
2021-01-28 $57.79 $58.63 $57.65 $58.14 $56.58 77,706
2021-01-27 $57.95 $57.97 $57.06 $57.26 $55.73 113,515
2021-01-26 $59.12 $59.25 $58.81 $58.81 $57.23 55,902
2021-01-25 $58.81 $58.99 $58.42 $58.99 $57.41 24,597
2021-01-22 $59.03 $59.20 $58.84 $59.05 $57.47 33,907
2021-01-21 $59.80 $59.80 $59.37 $59.46 $57.87 207,161
2021-01-20 $59.84 $59.89 $59.55 $59.81 $58.21 52,623
2021-01-19 $59.78 $59.78 $59.49 $59.57 $57.98 164,450
2021-01-15 $59.46 $59.49 $59.04 $59.30 $57.71 237,912
2021-01-14 $59.89 $60.19 $59.83 $59.90 $58.30 52,625
2021-01-13 $59.84 $59.89 $59.63 $59.76 $58.16 52,763
2021-01-12 $59.67 $59.91 $59.49 $59.81 $58.21 73,262
2021-01-11 $59.10 $59.71 $59.10 $59.59 $57.99 121,477
2021-01-08 $59.65 $59.65 $59.11 $59.59 $57.99 43,490
2021-01-07 $59.36 $59.73 $59.29 $59.48 $57.89 154,659
2021-01-06 $57.90 $59.30 $57.90 $58.97 $57.39 60,202
2021-01-05 $57.19 $57.94 $57.19 $57.71 $56.17 71,769
2021-01-04 $58.10 $58.12 $56.73 $57.30 $55.77 164,975
2020-12-31 $57.33 $57.98 $57.33 $57.90 $56.35 44,371
2020-12-30 $57.38 $57.60 $57.37 $57.43 $55.89 48,365
2020-12-29 $57.66 $57.66 $57.18 $57.28 $55.75 47,202
2020-12-28 $57.52 $57.66 $57.33 $57.38 $55.84 30,632
2020-12-24 $57.08 $57.09 $56.85 $57.09 $55.56 23,034
2020-12-23 $56.86 $57.20 $56.86 $56.96 $55.44 38,705
2020-12-22 $56.86 $56.86 $56.55 $56.55 $55.04 69,254
2020-12-21 $56.57 $57.13 $56.24 $56.95 $55.42 49,430
2020-12-18 $57.60 $57.60 $56.92 $57.23 $55.70 41,794
2020-12-17 $57.39 $57.50 $57.32 $57.48 $55.94 40,404
2020-12-16 $57.40 $57.40 $57.18 $57.27 $55.73 49,417
2020-12-15 $56.97 $57.47 $56.89 $57.38 $55.84 29,547
2020-12-14 $57.80 $57.80 $56.68 $56.68 $55.16 45,987
2020-12-11 $57.63 $57.68 $57.24 $57.61 $55.75 30,278
2020-12-10 $57.41 $57.71 $57.41 $57.66 $55.80 33,375
2020-12-09 $58.07 $58.08 $57.59 $57.77 $55.91 27,810
2020-12-08 $57.46 $57.90 $57.34 $57.87 $56.01 24,958
2020-12-07 $57.81 $57.81 $57.48 $57.65 $55.79 29,235
2020-12-04 $57.66 $57.92 $57.66 $57.92 $56.05 34,308
2020-12-03 $57.26 $57.55 $57.14 $57.30 $55.45 57,560
2020-12-02 $56.78 $57.32 $56.78 $57.26 $55.42 44,111
2020-12-01 $56.99 $57.37 $56.84 $56.89 $55.06 41,566
2020-11-30 $56.70 $56.70 $56.25 $56.38 $54.56 56,316
2020-11-27 $57.05 $57.05 $56.76 $56.86 $55.03 23,418
2020-11-25 $57.10 $57.10 $56.65 $56.85 $55.01 28,491
2020-11-24 $56.64 $57.20 $56.60 $57.16 $55.32 296,444
2020-11-23 $55.70 $56.07 $55.64 $55.99 $54.19 35,325
2020-11-20 $55.66 $55.66 $55.31 $55.31 $53.53 59,779
2020-11-19 $55.36 $55.64 $55.17 $55.64 $53.85 61,056
2020-11-18 $56.24 $56.42 $55.50 $55.50 $53.71 52,072
2020-11-17 $55.91 $56.30 $55.67 $56.09 $54.28 28,784
2020-11-16 $56.48 $56.48 $55.93 $56.26 $54.45 88,459
2020-11-13 $55.02 $55.59 $55.01 $55.51 $53.72 36,918
2020-11-12 $54.96 $54.96 $54.18 $54.49 $52.74 33,091
2020-11-11 $55.63 $55.63 $54.99 $55.12 $53.35 27,646
2020-11-10 $54.86 $55.34 $54.66 $55.25 $53.47 379,353
2020-11-09 $55.28 $55.87 $54.71 $54.81 $53.05 54,332
2020-11-06 $52.76 $52.81 $52.46 $52.60 $50.91 29,943
2020-11-05 $52.50 $52.93 $52.46 $52.63 $50.94 83,594
2020-11-04 $51.74 $52.67 $51.67 $51.80 $50.13 36,913
2020-11-03 $51.28 $51.89 $51.28 $51.60 $49.94 148,056
2020-11-02 $50.46 $50.80 $50.19 $50.63 $49.00 23,678
2020-10-30 $49.63 $49.87 $49.24 $49.87 $48.26 36,789
2020-10-29 $49.42 $50.19 $49.16 $49.79 $48.19 34,991
2020-10-28 $50.31 $50.46 $49.52 $49.56 $47.96 41,376
2020-10-27 $51.66 $51.66 $51.07 $51.07 $49.43 22,801
2020-10-26 $52.14 $52.14 $51.21 $51.67 $50.01 41,342
2020-10-23 $52.93 $52.93 $52.49 $52.65 $50.95 28,923
2020-10-22 $52.03 $52.76 $52.03 $52.68 $50.98 26,380
2020-10-21 $52.16 $52.35 $52.04 $52.05 $50.37 20,244
2020-10-20 $52.36 $52.67 $52.17 $52.28 $50.59 30,446
2020-10-19 $52.99 $52.99 $51.99 $52.08 $50.40 56,105
2020-10-16 $52.85 $53.07 $52.78 $52.84 $51.14 34,457
2020-10-15 $52.07 $52.64 $52.04 $52.59 $50.90 41,760
2020-10-14 $52.90 $52.96 $52.48 $52.53 $50.84 87,391
2020-10-13 $53.25 $53.25 $52.67 $52.82 $51.12 21,628
2020-10-12 $53.01 $53.37 $52.92 $53.29 $51.57 36,060
2020-10-09 $52.95 $53.01 $52.66 $52.80 $51.10 106,966
2020-10-08 $52.29 $52.66 $52.29 $52.65 $50.95 63,665
2020-10-07 $51.80 $52.21 $51.76 $52.03 $50.35 1,467,756
2020-10-06 $51.89 $52.25 $51.19 $51.26 $49.61 109,420
2020-10-05 $51.43 $51.80 $51.37 $51.77 $50.10 1,412,263
2020-10-02 $50.32 $51.35 $50.32 $51.01 $49.37 217,210
2020-10-01 $51.41 $51.41 $50.80 $51.08 $49.44 36,074
2020-09-30 $50.83 $51.49 $50.83 $51.07 $49.43 34,761
2020-09-29 $51.05 $51.05 $50.51 $50.65 $49.02 209,294
2020-09-28 $50.87 $51.25 $50.87 $51.01 $49.37 54,171
2020-09-25 $49.46 $50.33 $49.37 $50.25 $48.63 29,725
2020-09-24 $49.64 $50.12 $49.30 $49.74 $48.14 39,159
2020-09-23 $50.62 $50.65 $49.66 $49.66 $48.06 25,047
2020-09-22 $50.89 $50.99 $50.70 $50.94 $49.00 31,503
2020-09-21 $51.15 $51.15 $50.30 $50.86 $48.93 28,090
2020-09-18 $52.37 $52.37 $51.70 $51.93 $49.96 21,333
2020-09-17 $52.09 $52.40 $51.94 $52.23 $50.25 14,296
2020-09-16 $52.54 $52.79 $52.41 $52.51 $50.52 30,836
2020-09-15 $52.56 $52.61 $52.26 $52.29 $50.31 26,491
2020-09-14 $52.04 $52.52 $52.03 $52.34 $50.35 40,328
2020-09-11 $51.61 $51.86 $51.33 $51.72 $49.76 35,302
2020-09-10 $52.28 $52.32 $51.32 $51.44 $49.49 34,341
2020-09-09 $51.96 $52.53 $51.89 $52.11 $50.13 41,923
2020-09-08 $52.08 $52.08 $51.37 $51.49 $49.53 37,434
2020-09-04 $52.87 $52.95 $51.79 $52.44 $50.45 46,849
2020-09-03 $53.77 $53.97 $52.21 $52.49 $50.50 32,205
2020-09-02 $52.85 $53.77 $52.84 $53.66 $51.62 22,420
2020-09-01 $52.68 $52.80 $52.47 $52.80 $50.79 202,951
2020-08-31 $52.99 $52.99 $52.72 $52.72 $50.72 39,575
2020-08-28 $53.01 $53.15 $52.70 $53.15 $51.13 25,674
2020-08-27 $52.49 $52.96 $52.49 $52.82 $50.81 112,951
2020-08-26 $52.38 $52.49 $52.15 $52.42 $50.43 23,942
2020-08-25 $52.43 $52.43 $52.25 $52.41 $50.42 53,313
2020-08-24 $52.03 $52.37 $51.92 $52.37 $50.38 20,905
2020-08-21 $51.64 $51.77 $51.57 $51.76 $49.79 33,884
2020-08-20 $51.62 $51.78 $51.61 $51.69 $49.73 15,635
2020-08-19 $52.19 $52.29 $51.86 $51.90 $49.93 34,498
2020-08-18 $52.32 $52.33 $52.06 $52.07 $50.10 49,487
2020-08-17 $52.40 $52.40 $52.18 $52.23 $50.25 18,485
2020-08-14 $52.11 $52.47 $52.11 $52.29 $50.30 26,494
2020-08-13 $52.30 $52.45 $52.16 $52.28 $50.29 36,418
2020-08-12 $52.66 $52.79 $52.52 $52.64 $50.64 22,061
2020-08-11 $52.90 $52.98 $52.20 $52.27 $50.29 34,744
2020-08-10 $52.01 $52.32 $51.99 $52.29 $50.30 31,783
2020-08-07 $51.42 $51.92 $51.25 $51.92 $49.95 37,984
2020-08-06 $51.23 $51.40 $51.18 $51.39 $49.44 26,423
2020-08-05 $51.33 $51.43 $51.25 $51.33 $49.38 24,087
2020-08-04 $50.77 $50.95 $50.66 $50.94 $49.01 17,650
2020-08-03 $50.76 $50.84 $50.54 $50.70 $48.77 30,928
2020-07-31 $50.70 $50.70 $49.94 $50.61 $48.69 81,361
2020-07-30 $50.87 $50.88 $50.39 $50.77 $48.84 17,226
2020-07-29 $50.95 $51.41 $50.90 $51.32 $49.37 37,036
2020-07-28 $50.82 $51.06 $50.73 $50.83 $48.90 31,548
2020-07-27 $50.93 $50.97 $50.64 $50.89 $48.96 21,836
2020-07-24 $51.12 $51.23 $50.79 $50.89 $48.96 110,762
2020-07-23 $51.57 $51.67 $51.18 $51.38 $49.43 44,754
2020-07-22 $51.13 $51.50 $51.10 $51.50 $49.54 143,118
2020-07-21 $51.07 $51.47 $51.01 $51.25 $49.30 174,690
2020-07-20 $50.67 $50.75 $50.50 $50.64 $48.72 32,959
2020-07-17 $50.89 $50.98 $50.68 $50.88 $48.95 56,796
2020-07-16 $50.50 $50.82 $50.43 $50.67 $48.75 43,083
2020-07-15 $50.92 $50.92 $50.47 $50.69 $48.77 159,300
2020-07-14 $49.35 $50.17 $49.15 $50.11 $48.21 124,226
2020-07-13 $49.86 $50.15 $49.29 $49.37 $47.50 2,557,210
2020-07-10 $48.46 $49.42 $48.46 $49.42 $47.54 62,900
2020-07-09 $49.07 $49.07 $48.20 $48.54 $46.70 54,502
2020-07-08 $49.06 $49.32 $48.79 $49.17 $47.30 38,242
2020-07-07 $49.40 $49.40 $48.99 $49.06 $47.20 55,178
2020-07-06 $49.81 $49.82 $49.40 $49.62 $47.74 55,163
2020-07-02 $49.62 $49.62 $48.94 $49.02 $47.16 45,538
2020-07-01 $48.98 $49.28 $48.74 $48.84 $46.99 47,592
2020-06-30 $48.18 $48.99 $48.18 $48.83 $46.98 41,594
2020-06-29 $47.94 $48.23 $47.63 $48.23 $46.40 34,778
2020-06-26 $48.31 $48.31 $47.32 $47.52 $45.72 53,773
2020-06-25 $47.97 $48.69 $47.75 $48.67 $46.82 35,238
2020-06-24 $49.10 $49.10 $47.93 $48.13 $46.30 51,965
2020-06-23 $49.98 $50.06 $49.57 $49.57 $47.69 67,600
2020-06-22 $49.49 $49.64 $49.19 $49.54 $47.66 48,280
2020-06-19 $50.69 $50.69 $49.38 $49.60 $47.72 54,000
2020-06-18 $49.67 $50.07 $49.50 $49.93 $48.03 49,685
2020-06-17 $50.67 $50.67 $49.84 $49.96 $48.06 64,120
2020-06-16 $51.09 $51.26 $49.63 $50.44 $48.52 47,687
2020-06-15 $48.06 $49.83 $47.89 $49.54 $47.66 78,169
2020-06-12 $50.25 $50.25 $48.71 $49.56 $47.38 37,869
2020-06-11 $50.68 $50.68 $48.81 $48.87 $46.72 232,847
2020-06-10 $53.34 $53.34 $52.24 $52.24 $49.95 92,838
2020-06-09 $53.36 $53.44 $53.10 $53.16 $50.83 27,425
2020-06-08 $53.75 $54.12 $53.49 $54.12 $51.74 54,667
2020-06-05 $53.21 $53.59 $53.02 $53.19 $50.85 37,584
2020-06-04 $51.25 $51.71 $51.25 $51.69 $49.42 27,297
2020-06-03 $50.95 $51.62 $50.95 $51.43 $49.17 56,811
2020-06-02 $50.28 $50.45 $50.16 $50.44 $48.22 25,259
2020-06-01 $49.81 $50.16 $49.62 $50.03 $47.83 30,341
2020-05-29 $49.58 $50.00 $49.09 $50.00 $47.80 62,324
2020-05-28 $50.68 $50.68 $49.81 $49.87 $47.68 44,065
2020-05-27 $50.04 $50.16 $49.27 $50.16 $47.96 262,543
2020-05-26 $49.23 $49.42 $48.96 $49.05 $46.90 207,917
2020-05-22 $47.97 $47.97 $47.56 $47.94 $45.83 220,789
2020-05-21 $48.31 $48.35 $47.76 $47.96 $45.85 254,058
2020-05-20 $48.10 $48.45 $48.10 $48.27 $46.15 67,489
2020-05-19 $48.34 $48.34 $47.47 $47.47 $45.39 421,014
2020-05-18 $47.74 $48.53 $47.74 $48.33 $46.21 99,030
2020-05-15 $46.11 $46.54 $46.06 $46.54 $44.50 1,004,722
2020-05-14 $45.33 $46.52 $44.95 $46.44 $44.40 33,291
2020-05-13 $46.72 $46.72 $45.61 $45.94 $43.92 73,807
2020-05-12 $48.02 $48.03 $46.92 $46.92 $44.86 250,307
2020-05-11 $47.77 $48.03 $47.53 $47.84 $45.74 47,632
2020-05-08 $47.74 $48.16 $47.74 $48.12 $46.01 25,513
2020-05-07 $47.23 $47.57 $47.09 $47.17 $45.10 22,646
2020-05-06 $47.66 $47.66 $46.67 $46.67 $44.62 38,103
2020-05-05 $47.83 $47.94 $47.36 $47.37 $45.29 51,285
2020-05-04 $46.54 $47.17 $46.54 $47.12 $45.05 28,107
2020-05-01 $47.58 $47.62 $47.05 $47.25 $45.18 42,615
2020-04-30 $48.75 $48.84 $48.37 $48.58 $46.45 44,738
2020-04-29 $49.49 $49.84 $49.13 $49.53 $47.35 41,152
2020-04-28 $49.25 $49.29 $48.42 $48.52 $46.39 35,273
2020-04-27 $47.71 $48.57 $47.71 $48.39 $46.27 66,846
2020-04-24 $47.26 $47.59 $46.79 $47.43 $45.35 86,671
2020-04-23 $47.06 $47.63 $46.95 $46.99 $44.93 32,020
2020-04-22 $47.18 $47.22 $46.86 $46.94 $44.88 57,412
2020-04-21 $46.37 $46.73 $46.13 $46.23 $44.20 107,634
2020-04-20 $47.47 $48.23 $47.41 $47.45 $45.37 139,035
2020-04-17 $47.84 $48.43 $47.52 $48.37 $46.25 58,555
2020-04-16 $46.78 $46.78 $46.20 $46.67 $44.62 81,642
2020-04-15 $46.81 $46.89 $46.36 $46.70 $44.65 32,787
2020-04-14 $48.15 $48.18 $47.58 $48.09 $45.98 46,682
2020-04-13 $47.82 $47.82 $46.60 $47.14 $45.07 66,677
2020-04-09 $47.71 $48.55 $47.52 $47.86 $45.76 60,240
2020-04-08 $46.09 $47.10 $45.47 $46.99 $44.93 144,582
2020-04-07 $47.08 $47.08 $45.34 $45.39 $43.40 174,240
2020-04-06 $44.55 $45.58 $44.40 $45.33 $43.34 34,265
2020-04-03 $43.49 $43.56 $42.30 $42.81 $40.93 151,568
2020-04-02 $42.02 $43.44 $42.02 $43.36 $41.46 85,760
2020-04-01 $42.49 $42.87 $41.80 $42.08 $40.23 169,436
2020-03-31 $44.79 $45.02 $43.84 $44.11 $42.17 62,606
2020-03-30 $43.73 $44.99 $43.57 $44.86 $42.89 171,686
2020-03-27 $43.34 $44.60 $43.00 $43.42 $41.51 166,208
2020-03-26 $42.48 $44.89 $42.48 $44.67 $42.71 134,459
2020-03-25 $41.75 $43.59 $40.77 $42.15 $40.30 161,508
2020-03-24 $40.21 $41.81 $40.01 $41.77 $39.65 87,983
2020-03-23 $39.63 $39.63 $37.65 $38.08 $36.15 114,252
2020-03-20 $42.01 $42.01 $39.66 $39.86 $37.84 142,544
2020-03-19 $41.12 $42.39 $40.21 $41.56 $39.45 76,525
2020-03-18 $41.52 $42.55 $39.61 $41.46 $39.36 157,040
2020-03-17 $42.30 $44.40 $41.65 $44.01 $41.78 204,433
2020-03-16 $41.17 $44.40 $41.17 $41.76 $39.64 288,629
2020-03-13 $45.00 $46.75 $43.06 $46.75 $44.38 203,333
2020-03-12 $43.75 $45.19 $42.46 $42.46 $40.30 115,124
2020-03-11 $48.34 $48.34 $46.64 $47.18 $44.78 164,372
2020-03-10 $49.31 $49.68 $47.30 $49.68 $47.16 127,697
2020-03-09 $47.94 $49.16 $47.32 $47.64 $45.22 128,629
2020-03-06 $51.17 $52.22 $50.88 $51.97 $49.33 79,971
2020-03-05 $53.38 $53.71 $52.48 $52.98 $50.29 32,471
2020-03-04 $53.49 $54.75 $53.20 $54.75 $51.97 36,497
2020-03-03 $54.19 $54.63 $52.09 $52.48 $49.82 85,045
2020-03-02 $52.03 $54.04 $51.70 $54.04 $51.30 426,799
2020-02-28 $50.91 $51.86 $50.27 $51.86 $49.23 111,808
2020-02-27 $54.10 $54.41 $52.53 $52.53 $49.86 87,459
2020-02-26 $55.68 $55.95 $54.90 $54.92 $52.13 39,896
2020-02-25 $57.30 $57.30 $55.17 $55.36 $52.55 55,057
2020-02-24 $57.38 $57.58 $56.96 $57.05 $54.15 41,351
2020-02-21 $58.65 $58.81 $58.61 $58.77 $55.79 51,428
2020-02-20 $59.00 $59.15 $58.55 $59.03 $56.03 26,038
2020-02-19 $59.10 $59.19 $58.98 $59.11 $56.11 24,233
2020-02-18 $59.05 $59.05 $58.64 $58.85 $55.86 19,261
2020-02-14 $59.26 $59.26 $59.06 $59.22 $56.21 18,748
2020-02-13 $59.19 $59.37 $59.18 $59.23 $56.22 20,129
2020-02-12 $59.37 $59.37 $59.17 $59.28 $56.27 19,831
2020-02-11 $59.20 $59.23 $59.09 $59.09 $56.09 10,810
2020-02-10 $58.57 $58.90 $58.57 $58.90 $55.91 64,762
2020-02-07 $58.83 $58.86 $58.73 $58.73 $55.75 23,990
2020-02-06 $59.35 $59.35 $59.00 $59.04 $56.04 17,138
2020-02-05 $58.64 $58.98 $58.55 $58.96 $55.97 22,240
2020-02-04 $58.09 $58.28 $57.98 $57.99 $55.05 160,432
2020-02-03 $57.46 $57.84 $57.34 $57.37 $54.46 61,918
2020-01-31 $58.01 $58.01 $57.05 $57.24 $54.33 17,728
2020-01-30 $57.72 $58.28 $57.44 $58.28 $55.33 18,011
2020-01-29 $58.37 $58.37 $57.94 $57.94 $55.00 63,731
2020-01-28 $58.05 $58.40 $58.05 $58.23 $55.27 18,122
2020-01-27 $57.73 $58.03 $57.73 $57.82 $54.88 12,387
2020-01-24 $59.05 $59.05 $58.34 $58.57 $55.60 19,603
2020-01-23 $58.75 $59.04 $58.65 $59.04 $56.04 10,133
2020-01-22 $59.16 $59.21 $59.07 $59.08 $56.08 21,682
2020-01-21 $59.01 $59.21 $58.97 $58.99 $56.00 28,589
2020-01-17 $59.20 $59.27 $59.18 $59.24 $56.23 56,167
2020-01-16 $59.05 $59.14 $58.97 $59.14 $56.14 424,951
2020-01-15 $58.81 $58.94 $58.65 $58.79 $55.81 41,532
2020-01-14 $58.84 $58.98 $58.79 $58.84 $55.85 15,754
2020-01-13 $58.55 $58.75 $58.49 $58.75 $55.77 95,916
2020-01-10 $58.82 $58.87 $58.51 $58.54 $55.57 16,109
2020-01-09 $58.69 $58.79 $58.59 $58.78 $55.80 19,136
2020-01-08 $58.40 $58.69 $58.40 $58.50 $55.53 13,136
2020-01-07 $58.38 $58.39 $58.23 $58.32 $55.36 97,328
2020-01-06 $58.16 $58.50 $58.16 $58.50 $55.53 127,009
2020-01-03 $58.39 $58.59 $58.32 $58.47 $55.50 43,915
2020-01-02 $58.79 $58.93 $58.57 $58.93 $55.94 42,339
2019-12-31 $58.33 $58.54 $58.25 $58.51 $55.54 19,160
2019-12-30 $58.81 $58.81 $58.30 $58.38 $55.42 32,516
2019-12-27 $58.73 $58.76 $58.68 $58.68 $55.70 14,951
2019-12-26 $58.53 $58.68 $58.53 $58.63 $55.65 20,691
2019-12-24 $58.48 $58.48 $58.45 $58.47 $55.50 12,690
2019-12-23 $58.58 $58.58 $58.46 $58.48 $55.51 44,695
2019-12-20 $58.45 $58.59 $58.39 $58.50 $55.53 30,911
2019-12-19 $58.05 $58.19 $58.05 $58.11 $55.16 20,065
2019-12-18 $58.21 $58.21 $58.04 $58.04 $55.09 48,035
2019-12-17 $58.28 $58.31 $58.19 $58.19 $55.24 38,851
2019-12-16 $58.08 $58.27 $58.08 $58.12 $55.17 17,966
2019-12-13 $58.36 $58.51 $58.07 $58.25 $54.79 21,597
2019-12-12 $57.85 $58.50 $57.85 $58.42 $54.95 28,441
2019-12-11 $57.66 $57.78 $57.65 $57.73 $54.30 17,849
2019-12-10 $57.72 $57.75 $57.51 $57.62 $54.20 38,718
2019-12-09 $57.90 $57.91 $57.72 $57.72 $54.29 13,221
2019-12-06 $57.80 $58.02 $57.79 $57.88 $54.44 21,388
2019-12-05 $57.35 $57.36 $57.18 $57.30 $53.90 112,860
2019-12-04 $57.07 $57.35 $57.07 $57.25 $53.85 15,612
2019-12-03 $56.86 $56.86 $56.51 $56.82 $53.45 21,588
2019-12-02 $57.56 $57.56 $57.29 $57.29 $53.89 15,984
2019-11-29 $57.68 $57.70 $57.61 $57.66 $54.24 6,736
2019-11-27 $57.68 $57.83 $57.64 $57.77 $54.34 14,934
2019-11-26 $57.58 $57.63 $57.48 $57.63 $54.21 16,470
2019-11-25 $57.44 $57.58 $57.44 $57.58 $54.16 15,966
2019-11-22 $57.32 $57.38 $57.30 $57.32 $53.92 9,791
2019-11-21 $57.04 $57.20 $56.96 $57.14 $53.75 11,209
2019-11-20 $57.04 $57.12 $56.79 $57.03 $53.64 17,966
2019-11-19 $57.45 $57.45 $57.16 $57.20 $53.80 16,924
2019-11-18 $57.34 $57.40 $57.26 $57.35 $53.95 19,296
2019-11-15 $57.32 $57.34 $57.16 $57.34 $53.94 23,313
2019-11-14 $57.01 $57.04 $56.75 $56.96 $53.58 18,409
2019-11-13 $56.77 $57.05 $56.76 $57.02 $53.63 19,130
2019-11-12 $57.09 $57.20 $56.91 $57.00 $53.62 17,429
2019-11-11 $56.97 $57.01 $56.90 $56.95 $53.57 13,813
2019-11-08 $56.96 $57.12 $56.83 $57.11 $53.72 16,252
2019-11-07 $57.15 $57.21 $57.00 $57.03 $53.64 22,118
2019-11-06 $56.78 $56.81 $56.66 $56.80 $53.43 10,985
2019-11-05 $56.84 $56.84 $56.67 $56.73 $53.36 30,820
2019-11-04 $56.77 $56.77 $56.61 $56.64 $53.28 10,918
2019-11-01 $56.04 $56.36 $56.04 $56.31 $52.97 12,791
2019-10-31 $55.99 $55.99 $55.44 $55.76 $52.45 53,660
2019-10-30 $56.01 $56.01 $55.78 $55.96 $52.64 33,129
2019-10-29 $55.69 $55.99 $55.69 $55.85 $52.53 16,615
2019-10-28 $55.91 $55.96 $55.75 $55.79 $52.48 26,274
2019-10-25 $55.39 $55.68 $55.39 $55.63 $52.33 19,724
2019-10-24 $55.46 $55.46 $55.14 $55.27 $51.99 16,051
2019-10-23 $55.13 $55.41 $55.13 $55.41 $52.12 152,190
2019-10-22 $55.21 $55.52 $55.21 $55.24 $51.96 290,385
2019-10-21 $55.00 $55.11 $55.00 $55.11 $51.84 11,980
2019-10-18 $54.63 $54.84 $54.63 $54.78 $51.53 19,363
2019-10-17 $54.95 $54.96 $54.74 $54.81 $51.56 17,851
2019-10-16 $54.73 $54.85 $54.66 $54.69 $51.44 24,455
2019-10-15 $54.45 $54.89 $54.45 $54.75 $51.50 15,659
2019-10-14 $54.20 $54.31 $54.20 $54.25 $51.03 104,723
2019-10-11 $54.43 $54.75 $54.30 $54.30 $51.08 37,356
2019-10-10 $53.33 $53.97 $53.33 $53.82 $50.62 20,207
2019-10-09 $53.32 $53.54 $53.26 $53.37 $50.20 27,250
2019-10-08 $53.14 $53.39 $52.98 $52.98 $49.83 24,735
2019-10-07 $53.94 $54.10 $53.82 $53.82 $50.62 11,909
2019-10-04 $53.40 $54.10 $53.40 $54.09 $50.88 30,206
2019-10-03 $52.93 $53.29 $52.53 $53.29 $50.13 36,527
2019-10-02 $53.86 $53.86 $52.85 $53.05 $49.90 19,170
2019-10-01 $54.89 $55.01 $53.98 $54.01 $50.80 18,965
2019-09-30 $54.81 $54.92 $54.76 $54.78 $51.53 29,883
2019-09-27 $54.85 $54.85 $54.41 $54.63 $51.39 23,267
2019-09-26 $54.82 $54.82 $54.49 $54.65 $51.41 25,894
2019-09-25 $54.67 $54.92 $54.48 $54.87 $51.61 44,770
2019-09-24 $55.20 $55.20 $54.50 $54.60 $51.36 21,612
2019-09-23 $55.12 $55.50 $55.12 $55.40 $51.76 17,765
2019-09-20 $55.64 $55.73 $55.31 $55.37 $51.74 44,007
2019-09-19 $55.73 $55.78 $55.44 $55.52 $51.88 15,540
2019-09-18 $55.36 $55.59 $55.23 $55.55 $51.90 40,527
2019-09-17 $55.38 $55.52 $55.37 $55.51 $51.87 10,187
2019-09-16 $55.61 $55.61 $55.42 $55.50 $51.86 6,933
2019-09-13 $55.74 $55.81 $55.64 $55.72 $52.06 19,457
2019-09-12 $55.39 $55.76 $55.39 $55.60 $51.95 16,439
2019-09-11 $55.08 $55.44 $55.08 $55.44 $51.80 13,009
2019-09-10 $54.81 $55.10 $54.78 $55.10 $51.48 25,204
2019-09-09 $54.72 $54.88 $54.72 $54.85 $51.25 14,865
2019-09-06 $54.45 $54.54 $54.36 $54.44 $50.87 17,847
2019-09-05 $54.34 $54.54 $54.33 $54.33 $50.76 44,488
2019-09-04 $53.52 $53.75 $53.52 $53.73 $50.20 28,967
2019-09-03 $53.11 $53.16 $52.84 $53.16 $49.67 9,550
2019-08-30 $53.55 $53.55 $53.20 $53.36 $49.86 20,525
2019-08-29 $53.18 $53.31 $53.04 $53.23 $49.74 13,448
2019-08-28 $52.04 $52.68 $52.04 $52.65 $49.19 32,063
2019-08-27 $52.66 $52.66 $52.09 $52.24 $48.81 12,394
2019-08-26 $52.30 $52.40 $52.12 $52.33 $48.89 22,971
2019-08-23 $53.00 $53.00 $51.82 $51.96 $48.55 48,825
2019-08-22 $53.41 $53.42 $52.97 $53.21 $49.72 26,699
2019-08-21 $53.18 $53.20 $53.06 $53.10 $49.61 99,772
2019-08-20 $53.29 $53.29 $52.82 $52.82 $49.35 183,021
2019-08-19 $53.29 $53.43 $53.27 $53.32 $49.82 21,012
2019-08-16 $52.19 $52.84 $52.19 $52.78 $49.32 53,655
2019-08-15 $51.97 $52.16 $51.58 $51.97 $48.56 88,781
2019-08-14 $52.58 $52.58 $51.81 $51.81 $48.41 16,216
2019-08-13 $52.80 $53.64 $52.80 $53.34 $49.84 15,078
2019-08-12 $53.18 $53.18 $52.57 $52.72 $49.26 12,639
2019-08-09 $53.54 $53.67 $53.14 $53.46 $49.95 42,692
2019-08-08 $53.23 $53.72 $53.04 $53.69 $50.17 34,385
2019-08-07 $52.47 $53.02 $51.92 $52.94 $49.46 25,891
2019-08-06 $52.79 $53.11 $52.42 $53.04 $49.56 21,503
2019-08-05 $53.14 $53.14 $52.11 $52.45 $49.01 32,314
2019-08-02 $53.96 $54.09 $53.60 $53.92 $50.38 25,061
2019-08-01 $54.86 $55.20 $54.06 $54.10 $50.55 34,475
2019-07-31 $55.31 $55.40 $54.83 $54.87 $51.27 45,274
2019-07-30 $55.30 $55.45 $55.30 $55.37 $51.74 7,621
2019-07-29 $55.53 $55.68 $55.53 $55.55 $51.90 23,103
2019-07-26 $55.35 $55.63 $55.33 $55.61 $51.96 21,351
2019-07-25 $55.35 $55.44 $55.19 $55.28 $51.65 24,752
2019-07-24 $55.35 $55.48 $55.24 $55.45 $51.81 65,502
2019-07-23 $55.03 $55.31 $55.03 $55.27 $51.64 22,404
2019-07-22 $54.88 $54.95 $54.71 $54.87 $51.27 17,277
2019-07-19 $55.16 $55.22 $54.93 $54.93 $51.32 28,112
2019-07-18 $55.03 $55.16 $54.80 $55.16 $51.54 14,065
2019-07-17 $55.39 $55.39 $54.84 $54.84 $51.24 24,895
2019-07-16 $55.38 $55.38 $55.18 $55.27 $51.64 58,481
2019-07-15 $55.57 $55.57 $55.31 $55.35 $51.72 16,634
2019-07-12 $55.32 $55.45 $55.27 $55.45 $51.81 22,893
2019-07-11 $55.30 $55.30 $55.02 $55.20 $51.58 19,092
2019-07-10 $55.00 $55.20 $54.99 $55.00 $51.39 41,221
2019-07-09 $54.89 $54.92 $54.70 $54.88 $51.28 26,649
2019-07-08 $55.07 $55.08 $54.83 $54.91 $51.31 28,845
2019-07-05 $54.96 $55.16 $54.83 $55.00 $51.39 31,109
2019-07-03 $55.10 $55.14 $54.89 $55.13 $51.51 12,356
2019-07-02 $54.58 $54.81 $54.57 $54.76 $51.17 17,774
2019-07-01 $54.72 $54.94 $54.49 $54.72 $51.13 29,944
2019-06-28 $54.17 $54.41 $54.04 $54.04 $50.49 104,824
2019-06-27 $54.07 $54.08 $53.96 $54.03 $50.48 10,137
2019-06-26 $54.32 $54.32 $53.85 $53.86 $50.32 11,047
2019-06-25 $54.45 $54.45 $54.02 $54.02 $50.47 18,132
2019-06-24 $54.42 $54.42 $54.20 $54.20 $50.64 18,553
2019-06-21 $54.37 $54.44 $54.23 $54.23 $50.67 14,869
2019-06-20 $54.39 $54.39 $53.94 $54.28 $50.72 30,433
2019-06-19 $53.77 $53.84 $53.67 $53.77 $50.24 13,749
2019-06-18 $53.56 $53.74 $53.41 $53.60 $50.08 25,432
2019-06-17 $53.28 $53.29 $53.11 $53.11 $49.62 10,454
2019-06-14 $53.83 $53.83 $53.50 $53.60 $49.76 21,562
2019-06-13 $53.58 $53.69 $53.50 $53.56 $49.72 14,406
2019-06-12 $53.68 $53.68 $53.41 $53.41 $49.58 10,495
2019-06-11 $53.98 $53.98 $53.51 $53.56 $49.72 12,862
2019-06-10 $53.74 $53.78 $53.52 $53.58 $49.74 16,582
2019-06-07 $53.34 $53.52 $53.34 $53.35 $49.53 19,306
2019-06-06 $52.82 $53.21 $52.80 $53.04 $49.24 23,655
2019-06-05 $52.81 $52.81 $52.37 $52.71 $48.93 31,014
2019-06-04 $51.86 $52.46 $51.86 $52.45 $48.69 46,756
2019-06-03 $51.22 $51.50 $51.16 $51.44 $47.75 50,119
2019-05-31 $51.33 $51.33 $50.95 $50.99 $47.34 177,197
2019-05-30 $51.90 $51.91 $51.53 $51.67 $47.97 36,810
2019-05-29 $51.46 $51.80 $51.42 $51.78 $48.07 20,418
2019-05-28 $52.77 $52.77 $52.09 $52.09 $48.36 10,954
2019-05-24 $52.69 $52.82 $52.61 $52.71 $48.93 16,337
2019-05-23 $52.41 $52.50 $52.22 $52.50 $48.74 9,801
2019-05-22 $53.26 $53.26 $53.02 $53.13 $49.32 25,399
2019-05-21 $53.14 $53.34 $53.14 $53.29 $49.47 12,390
2019-05-20 $53.02 $53.03 $52.76 $52.96 $49.16 18,758
2019-05-17 $52.97 $53.37 $52.87 $53.02 $49.22 28,219
2019-05-16 $53.19 $53.49 $53.17 $53.27 $49.45 38,866
2019-05-15 $52.41 $52.91 $52.34 $52.78 $49.00 15,913
2019-05-14 $52.69 $53.01 $52.63 $52.63 $48.86 28,083
2019-05-13 $52.52 $52.52 $52.15 $52.29 $48.54 20,785
2019-05-10 $52.93 $53.41 $52.39 $53.30 $49.48 21,848
2019-05-09 $52.83 $53.06 $52.57 $53.03 $49.23 13,649
2019-05-08 $53.17 $53.48 $53.15 $53.15 $49.34 22,624
2019-05-07 $53.72 $53.72 $52.93 $53.25 $49.43 51,196
2019-05-06 $53.71 $54.20 $53.71 $54.08 $50.20 25,985
2019-05-03 $54.08 $54.43 $54.08 $54.41 $50.51 27,026
2019-05-02 $53.96 $54.28 $53.76 $53.99 $50.12 18,152
2019-05-01 $54.54 $54.60 $54.05 $54.16 $50.28 38,745
2019-04-30 $54.29 $54.59 $54.14 $54.59 $50.68 36,160
2019-04-29 $53.99 $54.33 $53.99 $54.29 $50.40 23,296
2019-04-26 $53.88 $54.04 $53.75 $53.96 $50.09 35,635
2019-04-25 $53.78 $54.02 $53.58 $53.82 $49.96 42,507
2019-04-24 $53.89 $54.07 $53.83 $53.97 $50.10 28,963
2019-04-23 $54.11 $54.11 $53.90 $54.00 $50.13 27,737
2019-04-22 $53.61 $53.87 $53.50 $53.80 $49.94 34,714
2019-04-18 $53.56 $53.83 $53.56 $53.77 $49.92 11,726
2019-04-17 $54.01 $54.01 $53.69 $53.77 $49.92 16,622
2019-04-16 $54.03 $54.03 $53.77 $53.81 $49.95 19,753
2019-04-15 $53.93 $53.93 $53.55 $53.70 $49.85 16,340
2019-04-12 $53.76 $53.77 $53.51 $53.69 $49.84 16,843
2019-04-11 $53.50 $53.50 $53.17 $53.37 $49.55 9,852
2019-04-10 $53.55 $53.55 $53.15 $53.28 $49.46 21,568
2019-04-09 $53.58 $53.58 $53.07 $53.22 $49.41 14,390
2019-04-08 $53.52 $53.53 $53.34 $53.52 $49.68 17,678
2019-04-05 $53.35 $53.47 $53.26 $53.46 $49.63 11,256
2019-04-04 $53.05 $53.31 $53.05 $53.27 $49.45 17,304
2019-04-03 $53.26 $53.27 $52.87 $53.08 $49.28 26,498
2019-04-02 $53.05 $53.16 $52.97 $53.05 $49.25 19,871
2019-04-01 $52.98 $53.20 $52.94 $53.16 $49.35 12,694
2019-03-29 $52.41 $52.64 $52.27 $52.56 $48.79 11,954
2019-03-28 $52.34 $52.44 $52.04 $52.33 $48.58 17,236
2019-03-27 $52.67 $52.67 $51.98 $52.18 $48.44 19,676
2019-03-26 $52.51 $52.51 $52.17 $52.40 $48.64 14,664
2019-03-25 $52.00 $52.03 $51.75 $51.86 $48.14 29,101
2019-03-22 $52.67 $52.67 $52.00 $52.03 $48.30 22,034
2019-03-21 $52.65 $53.12 $52.58 $53.01 $49.21 29,797
2019-03-20 $52.73 $53.09 $52.61 $52.62 $48.85 29,732
2019-03-19 $53.55 $53.69 $53.08 $53.17 $49.10 37,036
2019-03-18 $53.13 $53.43 $53.13 $53.36 $49.28 63,469
2019-03-15 $53.03 $53.30 $52.93 $53.14 $49.07 23,666
2019-03-14 $52.79 $53.02 $52.79 $52.91 $48.86 30,311
2019-03-13 $52.76 $53.06 $52.60 $52.87 $48.82 20,695
2019-03-12 $52.45 $52.61 $52.39 $52.50 $48.48 13,054
2019-03-11 $51.85 $52.44 $51.85 $52.38 $48.37 30,417
2019-03-08 $51.48 $51.78 $51.38 $51.70 $47.74 42,258
2019-03-07 $51.82 $51.96 $51.68 $51.78 $47.82 24,742
2019-03-06 $52.49 $52.49 $52.03 $52.14 $48.15 24,620
2019-03-05 $52.64 $52.64 $52.34 $52.50 $48.48 22,805
2019-03-04 $52.97 $52.97 $52.11 $52.56 $48.54 68,391
2019-03-01 $53.01 $53.01 $52.55 $52.81 $48.77 44,490
2019-02-28 $52.57 $52.69 $52.50 $52.54 $48.52 48,207
2019-02-27 $52.51 $52.76 $52.44 $52.64 $48.61 42,594
2019-02-26 $52.55 $52.85 $52.55 $52.72 $48.68 198,005
2019-02-25 $52.81 $52.96 $52.71 $52.74 $48.70 51,745
2019-02-22 $52.41 $52.56 $52.34 $52.48 $48.46 43,067
2019-02-21 $52.42 $52.42 $52.19 $52.39 $48.38 53,897
2019-02-20 $52.34 $52.56 $52.32 $52.50 $48.48 65,998
2019-02-19 $52.01 $52.52 $52.01 $52.40 $48.39 151,740
2019-02-15 $51.88 $52.19 $51.77 $52.12 $48.13 16,531
2019-02-14 $51.40 $51.66 $51.32 $51.47 $47.53 20,371
2019-02-13 $51.57 $51.76 $51.48 $51.59 $47.64 18,133
2019-02-12 $51.14 $51.50 $51.14 $51.41 $47.48 21,051
2019-02-11 $50.73 $50.80 $50.68 $50.78 $46.89 12,248
2019-02-08 $50.53 $50.71 $50.30 $50.71 $46.83 17,893
2019-02-07 $50.86 $50.94 $50.36 $50.75 $46.87 24,895
2019-02-06 $51.24 $51.40 $51.19 $51.25 $47.33 65,858
2019-02-05 $51.20 $51.33 $51.13 $51.23 $47.31 16,881
2019-02-04 $51.16 $51.16 $50.77 $51.14 $47.23 18,154
2019-02-01 $51.02 $51.18 $50.95 $51.07 $47.16 22,193
2019-01-31 $50.43 $50.96 $50.36 $50.96 $47.06 11,165
2019-01-30 $50.17 $50.76 $50.06 $50.55 $46.68 29,350
2019-01-29 $50.12 $50.16 $49.92 $50.04 $46.21 14,286
2019-01-28 $49.83 $50.06 $49.74 $50.06 $46.23 13,967
2019-01-25 $50.38 $50.50 $50.21 $50.21 $46.37 18,716
2019-01-24 $50.04 $50.16 $49.83 $50.07 $46.24 30,398
2019-01-23 $50.13 $50.41 $49.75 $50.14 $46.30 13,268
2019-01-22 $50.22 $50.22 $49.70 $49.77 $45.96 22,983
2019-01-18 $50.34 $50.55 $50.14 $50.45 $46.59 22,899
2019-01-17 $49.41 $49.98 $49.34 $49.92 $46.10 25,622
2019-01-16 $49.61 $49.70 $49.53 $49.57 $45.78 13,143
2019-01-15 $49.23 $49.43 $49.13 $49.36 $45.58 21,290
2019-01-14 $48.98 $49.17 $48.98 $49.09 $45.33 159,650
2019-01-11 $48.96 $49.14 $48.84 $49.12 $45.36 19,388
2019-01-10 $48.63 $49.12 $48.62 $49.02 $45.27 17,959
2019-01-09 $48.90 $49.07 $48.68 $48.79 $45.06 66,930
2019-01-08 $48.94 $48.94 $48.46 $48.74 $45.01 18,269
2019-01-07 $48.33 $48.89 $48.23 $48.58 $44.86 45,159
2019-01-04 $47.87 $48.37 $47.75 $48.37 $44.67 130,593
2019-01-03 $47.64 $47.64 $46.82 $46.94 $43.35 29,432
2019-01-02 $47.37 $47.96 $47.37 $47.81 $44.15 27,650
2018-12-31 $47.55 $47.80 $47.22 $47.80 $44.14 121,086
2018-12-28 $47.51 $47.99 $47.16 $47.35 $43.73 78,726
2018-12-27 $46.15 $47.36 $45.80 $47.27 $43.65 223,745
2018-12-26 $45.12 $46.90 $44.67 $46.90 $43.31 100,492
2018-12-24 $45.95 $45.99 $44.99 $44.99 $41.55 33,136
2018-12-21 $46.91 $47.65 $46.19 $46.19 $42.65 72,205
2018-12-20 $47.45 $47.71 $46.61 $46.93 $43.34 47,882
2018-12-19 $48.25 $49.12 $47.56 $47.72 $44.06 27,567
2018-12-18 $48.89 $48.96 $47.94 $48.23 $44.54 42,837
2018-12-17 $49.11 $49.30 $48.23 $48.46 $44.75 25,958
2018-12-14 $50.26 $50.26 $49.56 $49.72 $45.55 32,831
2018-12-13 $50.81 $50.81 $50.38 $50.61 $46.37 31,853
2018-12-12 $50.91 $51.11 $50.49 $50.49 $46.26 27,112
2018-12-11 $51.03 $51.03 $50.07 $50.34 $46.12 69,063
2018-12-10 $50.56 $50.62 $49.46 $50.47 $46.24 58,976
2018-12-07 $51.46 $51.78 $50.42 $50.65 $46.41 56,638
2018-12-06 $51.11 $51.49 $50.40 $51.49 $47.18 43,856
2018-12-04 $53.21 $53.21 $51.74 $51.74 $47.41 23,982
2018-12-03 $53.79 $53.79 $53.09 $53.26 $48.80 16,481
2018-11-30 $52.59 $53.07 $52.47 $53.06 $48.61 52,185
2018-11-29 $52.42 $52.85 $52.34 $52.51 $48.11 33,503
2018-11-28 $51.80 $52.53 $51.77 $52.50 $48.10 39,480
2018-11-27 $51.34 $51.78 $51.34 $51.78 $47.44 25,156
2018-11-26 $51.31 $51.62 $51.31 $51.49 $47.18 18,749
2018-11-23 $50.82 $51.10 $50.82 $51.04 $46.76 3,795
2018-11-21 $51.38 $51.62 $51.24 $51.24 $46.95 70,696
2018-11-20 $51.51 $51.62 $51.16 $51.25 $46.96 17,983
2018-11-19 $52.47 $52.52 $52.04 $52.24 $47.86 11,295
2018-11-16 $52.21 $52.63 $52.20 $52.54 $48.14 23,098
2018-11-15 $51.47 $52.22 $51.24 $52.14 $47.77 37,620
2018-11-14 $51.94 $51.99 $51.35 $51.67 $47.34 18,543
2018-11-13 $52.09 $52.42 $51.82 $51.98 $47.63 21,893
2018-11-12 $52.56 $52.57 $52.04 $52.04 $47.68 12,049
2018-11-09 $52.86 $53.00 $52.52 $52.89 $48.46 27,673
2018-11-08 $53.23 $53.27 $52.92 $53.11 $48.66 17,053
2018-11-07 $52.81 $53.16 $52.48 $53.16 $48.71 11,294
2018-11-06 $52.30 $52.43 $52.11 $52.33 $47.95 22,619
2018-11-05 $52.04 $52.31 $51.92 $52.14 $47.77 52,029
2018-11-02 $51.82 $52.00 $51.18 $51.45 $47.14 14,053
2018-11-01 $51.47 $51.72 $51.41 $51.60 $47.28 20,045
2018-10-31 $51.25 $51.81 $51.25 $51.32 $47.02 31,987
2018-10-30 $50.26 $51.08 $50.26 $51.00 $46.73 21,256
2018-10-29 $50.97 $50.97 $49.80 $50.23 $46.02 23,523
2018-10-26 $50.11 $50.43 $49.84 $50.26 $46.05 16,909
2018-10-25 $50.53 $51.04 $50.38 $50.72 $46.47 108,176
2018-10-24 $51.07 $51.07 $50.30 $50.42 $46.20 53,320
2018-10-23 $50.83 $51.65 $50.82 $51.43 $47.12 56,424
2018-10-22 $51.75 $51.75 $51.56 $51.64 $47.31 17,437
2018-10-19 $52.23 $52.44 $52.01 $52.19 $47.82 34,795
2018-10-18 $52.35 $52.51 $51.87 $52.04 $47.68 32,762
2018-10-17 $52.17 $52.63 $52.17 $52.48 $48.08 16,052
2018-10-16 $51.84 $52.27 $51.68 $52.22 $47.84 27,944
2018-10-15 $51.53 $51.85 $51.53 $51.55 $47.23 519,208
2018-10-12 $52.01 $52.01 $51.12 $51.59 $47.27 41,700
2018-10-11 $52.52 $52.56 $51.01 $51.42 $47.11 37,900
2018-10-10 $54.19 $54.19 $52.69 $52.69 $48.28 56,500
2018-10-09 $54.13 $54.26 $53.95 $54.09 $49.56 38,094
2018-10-08 $53.90 $54.24 $53.89 $54.19 $49.65 30,983
2018-10-05 $54.36 $54.36 $53.76 $53.90 $49.38 21,937
2018-10-04 $53.92 $54.10 $53.79 $54.04 $49.51 25,364
2018-10-03 $54.20 $54.39 $53.96 $54.09 $49.56 55,177
2018-10-02 $53.88 $54.12 $53.88 $54.03 $49.50 55,020
2018-10-01 $53.78 $54.01 $53.78 $53.85 $49.34 13,796
2018-09-28 $53.57 $53.74 $53.46 $53.46 $48.98 20,154
2018-09-27 $53.68 $53.90 $53.59 $53.63 $49.14 19,132
2018-09-26 $53.94 $54.09 $53.61 $53.64 $49.15 31,054
2018-09-25 $54.77 $54.77 $54.20 $54.20 $49.39 18,786
2018-09-24 $54.83 $54.83 $54.35 $54.44 $49.61 15,905
2018-09-21 $54.88 $54.95 $54.71 $54.71 $49.86 23,487
2018-09-20 $54.49 $54.82 $54.47 $54.70 $49.85 28,959
2018-09-19 $54.28 $54.34 $54.24 $54.34 $49.52 14,188
2018-09-18 $53.78 $54.19 $53.78 $54.04 $49.25 12,014
2018-09-17 $54.09 $54.09 $53.73 $53.78 $49.01 32,717
2018-09-14 $53.84 $53.84 $53.70 $53.80 $49.03 31,895
2018-09-13 $53.58 $53.76 $53.58 $53.72 $48.96 14,154
2018-09-12 $53.46 $53.68 $53.42 $53.47 $48.73 59,753
2018-09-11 $53.32 $53.54 $53.31 $53.43 $48.69 15,387
2018-09-10 $53.60 $53.60 $53.41 $53.50 $48.76 9,314
2018-09-07 $53.30 $53.42 $53.23 $53.36 $48.63 11,859
2018-09-06 $53.60 $53.60 $53.32 $53.40 $48.66 13,979
2018-09-05 $53.42 $53.59 $53.36 $53.54 $48.79 38,358
2018-09-04 $53.43 $53.44 $53.25 $53.36 $48.63 10,963
2018-08-31 $53.52 $53.52 $53.25 $53.50 $48.76 18,881
2018-08-30 $53.76 $53.76 $53.40 $53.50 $48.76 21,902
2018-08-29 $53.58 $53.93 $53.58 $53.81 $49.04 30,726
2018-08-28 $54.04 $54.04 $53.65 $53.73 $48.97 17,431
2018-08-27 $53.47 $53.79 $53.47 $53.73 $48.97 16,817
2018-08-24 $53.25 $53.39 $53.20 $53.39 $48.66 15,672
2018-08-23 $53.07 $53.26 $53.01 $53.08 $48.37 12,378
2018-08-22 $53.33 $53.35 $53.20 $53.28 $48.56 21,403
2018-08-21 $53.41 $53.55 $53.36 $53.40 $48.66 26,492
2018-08-20 $53.07 $53.22 $53.07 $53.17 $48.45 8,819
2018-08-17 $52.86 $53.18 $52.81 $53.09 $48.38 19,853
2018-08-16 $52.54 $52.92 $52.54 $52.80 $48.12 41,026
2018-08-15 $52.21 $52.27 $51.97 $52.25 $47.62 20,490
2018-08-14 $52.40 $52.57 $52.40 $52.49 $47.84 24,902
2018-08-13 $52.58 $52.58 $52.22 $52.31 $47.67 21,010
2018-08-10 $52.63 $52.66 $52.44 $52.59 $47.93 12,146
2018-08-09 $53.05 $53.05 $52.95 $52.95 $48.25 21,096
2018-08-08 $53.05 $53.18 $52.98 $53.16 $48.45 24,574
2018-08-07 $53.17 $53.25 $53.10 $53.20 $48.48 11,963
2018-08-06 $52.74 $53.02 $52.74 $52.99 $48.29 8,581
2018-08-03 $52.61 $52.84 $52.61 $52.74 $48.06 7,053
2018-08-02 $52.14 $52.49 $52.14 $52.39 $47.74 15,209
2018-08-01 $52.66 $52.66 $52.36 $52.49 $47.84 8,263
2018-07-31 $52.71 $52.82 $52.63 $52.71 $48.04 11,622
2018-07-30 $52.59 $52.70 $52.52 $52.58 $47.92 10,313
2018-07-27 $52.49 $52.49 $52.25 $52.42 $47.77 17,546
2018-07-26 $52.38 $52.61 $52.38 $52.52 $47.86 10,306
2018-07-25 $52.10 $52.26 $51.86 $52.22 $47.59 15,247
2018-07-24 $51.82 $52.10 $51.82 $52.02 $47.41 12,605
2018-07-23 $51.53 $51.72 $51.44 $51.63 $47.05 12,927
2018-07-20 $51.41 $51.56 $51.40 $51.49 $46.92 11,646
2018-07-19 $51.60 $51.66 $51.48 $51.49 $46.92 14,553
2018-07-18 $51.73 $51.86 $51.73 $51.82 $47.22 44,843
2018-07-17 $51.58 $51.76 $51.49 $51.69 $47.11 21,522
2018-07-16 $51.35 $51.56 $51.35 $51.46 $46.90 9,723
2018-07-13 $51.55 $51.55 $51.35 $51.37 $46.81 14,205
2018-07-12 $51.33 $51.50 $51.32 $51.48 $46.91 24,889
2018-07-11 $51.60 $51.60 $51.17 $51.23 $46.69 9,876
2018-07-10 $51.57 $51.71 $51.55 $51.69 $47.11 12,429
2018-07-09 $51.28 $51.47 $51.28 $51.42 $46.86 24,798
2018-07-06 $50.70 $51.05 $50.70 $50.98 $46.46 7,229
2018-07-05 $50.52 $50.63 $50.50 $50.62 $46.13 11,154
2018-07-03 $50.57 $50.59 $50.49 $50.53 $46.05 4,769
2018-07-02 $50.43 $50.69 $50.39 $50.69 $45.92 14,716
2018-06-29 $50.94 $51.23 $50.89 $50.89 $46.10 17,687
2018-06-28 $50.52 $50.85 $50.49 $50.85 $46.06 13,638
2018-06-27 $50.72 $51.06 $50.49 $50.53 $45.77 13,598
2018-06-26 $50.79 $50.81 $50.61 $50.74 $45.96 12,822
2018-06-25 $50.74 $50.81 $50.51 $50.77 $45.99 10,635
2018-06-22 $51.06 $51.44 $51.06 $51.37 $46.53 9,783
2018-06-21 $50.99 $51.12 $50.85 $50.91 $46.11 11,086
2018-06-20 $51.40 $51.40 $51.18 $51.22 $46.40 18,233
2018-06-19 $51.14 $51.29 $51.06 $51.28 $46.45 14,533
2018-06-18 $51.39 $51.45 $51.24 $51.41 $46.57 11,384
2018-06-15 $51.69 $51.69 $51.37 $51.67 $46.80 13,753
2018-06-14 $51.69 $51.73 $51.61 $51.68 $46.81 19,827
2018-06-13 $51.98 $52.04 $51.82 $51.83 $46.95 17,727
2018-06-12 $51.97 $52.07 $51.85 $51.90 $47.01 9,707
2018-06-11 $52.19 $52.25 $52.15 $52.18 $47.26 11,486
2018-06-08 $51.90 $52.03 $51.80 $52.03 $47.13 8,570
2018-06-07 $51.75 $52.04 $51.75 $51.83 $46.95 12,898
2018-06-06 $51.28 $51.56 $51.26 $51.51 $46.66 9,983
2018-06-05 $51.26 $51.26 $50.98 $51.12 $46.30 16,207
2018-06-04 $51.31 $51.50 $51.21 $51.26 $46.43 11,939
2018-06-01 $51.18 $51.26 $51.06 $51.06 $46.25 14,899
2018-05-31 $50.92 $50.92 $50.75 $50.83 $46.04 16,236
2018-05-30 $50.68 $51.22 $50.67 $51.15 $46.33 7,190
2018-05-29 $50.76 $50.76 $50.05 $50.33 $45.59 40,720
2018-05-25 $51.20 $51.20 $50.99 $51.04 $46.23 5,419
2018-05-24 $51.24 $51.40 $51.14 $51.34 $46.51 8,114
2018-05-23 $51.35 $51.56 $51.28 $51.55 $46.69 8,977
2018-05-22 $52.02 $52.02 $51.71 $51.71 $46.84 21,671
2018-05-21 $51.70 $51.79 $51.68 $51.69 $46.82 6,254
2018-05-18 $51.51 $51.51 $51.33 $51.42 $46.58 15,079
2018-05-17 $51.57 $51.78 $51.57 $51.61 $46.75 9,198
2018-05-16 $51.53 $51.81 $51.50 $51.64 $46.78 10,410
2018-05-15 $51.47 $51.56 $51.33 $51.33 $46.49 8,299
2018-05-14 $51.86 $51.88 $51.67 $51.67 $46.80 10,426
2018-05-11 $51.46 $51.64 $51.46 $51.59 $46.73 8,668
2018-05-10 $51.18 $51.50 $51.15 $51.38 $46.54 9,622
2018-05-09 $50.55 $51.00 $50.50 $50.91 $46.11 20,014
2018-05-08 $50.23 $50.41 $50.17 $50.41 $45.66 7,761
2018-05-07 $50.42 $50.54 $50.22 $50.34 $45.60 3,443
2018-05-04 $49.92 $50.39 $49.92 $50.17 $45.44 12,034
2018-05-03 $49.81 $49.81 $49.17 $49.70 $45.02 8,120
2018-05-02 $50.19 $50.29 $49.86 $49.86 $45.16 9,955
2018-05-01 $50.41 $50.41 $50.05 $50.19 $45.46 11,956
2018-04-30 $51.09 $51.09 $50.61 $50.69 $45.92 4,747
2018-04-27 $51.01 $51.14 $50.91 $51.12 $46.30 15,976
2018-04-26 $50.81 $51.14 $50.78 $51.04 $46.23 8,880
2018-04-25 $50.38 $50.89 $50.35 $50.75 $45.97 10,575
2018-04-24 $51.32 $51.41 $50.48 $50.64 $45.87 8,239
2018-04-23 $50.99 $51.14 $50.98 $50.98 $46.18 7,340
2018-04-20 $51.39 $51.39 $50.93 $50.97 $46.17 12,261
2018-04-19 $51.30 $51.33 $51.05 $51.31 $46.48 5,217
2018-04-18 $51.56 $51.59 $51.40 $51.42 $46.58 7,925
2018-04-17 $51.47 $51.54 $51.40 $51.45 $46.60 9,378
2018-04-16 $51.00 $51.40 $51.00 $51.18 $46.36 9,251
2018-04-13 $51.00 $51.00 $50.61 $50.81 $46.02 7,914
2018-04-12 $51.04 $51.15 $51.02 $51.09 $46.28 5,403
2018-04-11 $50.55 $50.70 $50.55 $50.57 $45.81 11,183
2018-04-10 $50.72 $50.96 $50.59 $50.87 $46.08 13,095
2018-04-09 $50.01 $50.59 $50.01 $50.28 $45.54 10,731
2018-04-06 $50.44 $50.57 $49.55 $49.57 $44.90 12,952
2018-04-05 $50.64 $50.98 $50.64 $50.84 $46.05 19,617
2018-04-04 $49.29 $50.54 $49.29 $50.54 $45.78 5,641
2018-04-03 $49.58 $49.91 $49.30 $49.91 $45.21 17,449
2018-04-02 $50.35 $50.35 $48.74 $49.32 $44.67 12,554
2018-03-29 $50.12 $50.57 $49.99 $50.44 $45.69 10,192
2018-03-28 $50.00 $50.22 $49.78 $49.90 $45.20 44,185
2018-03-27 $50.57 $50.69 $49.84 $49.85 $45.15 11,327
2018-03-26 $50.13 $50.45 $49.53 $50.45 $45.70 11,391
2018-03-23 $50.31 $50.41 $49.37 $49.37 $44.72 23,943
2018-03-22 $51.14 $51.14 $50.29 $50.36 $45.62 10,939
2018-03-21 $51.78 $52.21 $51.78 $52.01 $46.84 8,169
2018-03-20 $51.85 $51.87 $51.63 $51.81 $46.66 16,103
2018-03-19 $52.34 $52.34 $51.55 $51.77 $46.62 36,465
2018-03-16 $52.61 $52.71 $52.37 $52.37 $47.16 31,942
2018-03-15 $52.48 $52.59 $52.27 $52.35 $47.15 13,635
2018-03-14 $52.71 $52.75 $52.30 $52.41 $47.20 109,119
2018-03-13 $53.32 $53.32 $52.76 $52.80 $47.55 10,772
2018-03-12 $53.16 $53.30 $53.09 $53.30 $48.00 10,191
2018-03-09 $52.75 $53.20 $52.75 $53.14 $47.86 25,002
2018-03-08 $52.33 $52.36 $52.05 $52.29 $47.09 13,311
2018-03-07 $51.92 $52.19 $51.65 $52.14 $46.96 8,243
2018-03-06 $52.25 $52.27 $52.01 $52.26 $47.06 8,727
2018-03-05 $51.81 $52.28 $51.81 $52.27 $47.07 6,669
2018-03-02 $51.29 $51.66 $50.98 $51.66 $46.52 41,729
2018-03-01 $52.14 $52.21 $51.18 $51.23 $46.14 32,281
2018-02-28 $52.98 $53.06 $52.42 $52.42 $47.21 7,954
2018-02-27 $53.42 $53.54 $52.99 $53.01 $47.74 19,726
2018-02-26 $52.90 $53.40 $52.90 $53.39 $48.08 8,538
2018-02-23 $52.09 $52.55 $52.09 $52.48 $47.26 12,457
2018-02-22 $52.21 $52.41 $51.85 $51.89 $46.73 9,602
2018-02-21 $52.49 $52.72 $52.12 $52.12 $46.94 8,039
2018-02-20 $52.42 $52.50 $52.09 $52.12 $46.94 9,429
2018-02-16 $52.53 $53.03 $52.53 $52.70 $47.46 12,960
2018-02-15 $52.46 $52.58 $52.09 $52.58 $47.35 49,265
2018-02-14 $51.58 $52.16 $51.57 $52.11 $46.93 62,650
2018-02-13 $51.14 $51.53 $51.14 $51.39 $46.28 10,338
2018-02-12 $51.07 $51.64 $50.87 $51.53 $46.41 13,793
2018-02-09 $50.58 $50.80 $49.36 $50.80 $45.75 26,266
2018-02-08 $51.70 $51.70 $50.63 $50.65 $45.61 26,906
2018-02-07 $51.92 $52.57 $51.88 $51.88 $46.72 20,178
2018-02-06 $50.61 $52.13 $50.50 $52.13 $46.95 23,293
2018-02-05 $53.08 $53.40 $51.08 $51.34 $46.24 22,419
2018-02-02 $54.39 $54.39 $53.66 $53.71 $48.37 14,494
2018-02-01 $54.73 $55.06 $54.68 $54.93 $49.47 9,109
2018-01-31 $55.02 $55.02 $54.55 $54.73 $49.29 10,804
2018-01-30 $55.09 $55.28 $54.84 $54.87 $49.42 8,335
2018-01-29 $55.71 $55.82 $55.54 $55.58 $50.05 15,530
2018-01-26 $55.37 $55.81 $55.37 $55.81 $50.26 10,337
2018-01-25 $55.39 $55.39 $55.07 $55.19 $49.70 14,480
2018-01-24 $55.19 $55.28 $55.00 $55.19 $49.70 15,035
2018-01-23 $55.07 $55.10 $54.97 $55.06 $49.59 23,521
2018-01-22 $54.77 $55.07 $54.77 $55.07 $49.60 20,514
2018-01-19 $54.49 $54.62 $54.45 $54.61 $49.18 12,677
2018-01-18 $54.51 $54.56 $54.40 $54.43 $49.02 17,821
2018-01-17 $54.28 $54.65 $54.12 $54.52 $49.10 15,537
2018-01-16 $54.37 $54.40 $54.04 $54.18 $48.79 18,500
2018-01-12 $53.99 $54.25 $53.99 $54.20 $48.81 18,103
2018-01-11 $53.59 $53.86 $53.59 $53.81 $48.46 30,265
2018-01-10 $53.42 $53.58 $53.42 $53.48 $48.16 12,813
2018-01-09 $53.55 $53.65 $53.42 $53.42 $48.11 78,831
2018-01-08 $53.23 $53.40 $53.21 $53.39 $48.08 67,406
2018-01-05 $53.14 $53.34 $53.08 $53.34 $48.04 10,066
2018-01-04 $53.18 $53.18 $53.07 $53.12 $47.84 8,815
2018-01-03 $52.55 $52.86 $52.55 $52.83 $47.58 13,546
2018-01-02 $52.61 $52.61 $52.44 $52.53 $47.31 14,238
2017-12-29 $52.66 $52.66 $52.42 $52.42 $47.21 129,825
2017-12-28 $52.50 $52.51 $52.45 $52.51 $47.29 34,316
2017-12-27 $52.51 $52.51 $52.37 $52.46 $47.25 15,730
2017-12-26 $52.56 $52.56 $52.39 $52.40 $47.19 25,036
2017-12-22 $52.66 $52.66 $52.37 $52.49 $47.27 33,151
2017-12-21 $52.37 $52.66 $52.37 $52.54 $47.32 19,004
2017-12-20 $52.62 $52.66 $52.48 $52.56 $47.08 30,173
2017-12-19 $52.82 $52.82 $52.53 $52.58 $47.09 9,386
2017-12-18 $52.72 $52.77 $52.64 $52.69 $47.19 284,191
2017-12-15 $52.24 $52.51 $52.24 $52.35 $46.89 14,556
2017-12-14 $52.37 $52.37 $52.00 $52.02 $46.59 8,125
2017-12-13 $52.40 $52.46 $52.32 $52.32 $46.86 6,032
2017-12-12 $52.38 $52.48 $52.38 $52.44 $46.97 5,336
2017-12-11 $51.83 $52.13 $51.83 $52.08 $46.65 6,289
2017-12-08 $51.79 $51.93 $51.72 $51.93 $46.51 6,450
2017-12-07 $51.61 $51.76 $51.61 $51.64 $46.25 8,149
2017-12-06 $51.75 $51.82 $51.65 $51.65 $46.26 86,814
2017-12-05 $52.15 $52.15 $51.82 $51.84 $46.43 9,510
2017-12-04 $52.25 $52.35 $52.03 $52.03 $46.60 5,666
2017-12-01 $51.77 $51.84 $51.33 $51.68 $46.29 13,996
2017-11-30 $51.62 $52.01 $51.59 $51.81 $46.40 12,885
2017-11-29 $51.08 $51.48 $51.08 $51.36 $46.00 7,878
2017-11-28 $50.35 $51.03 $50.35 $51.03 $45.70 7,082
2017-11-27 $50.26 $50.37 $50.24 $50.24 $45.00 10,717
2017-11-24 $50.51 $50.51 $50.37 $50.37 $45.11 2,677
2017-11-22 $50.37 $50.37 $50.27 $50.32 $45.07 3,281
2017-11-21 $50.34 $50.43 $50.34 $50.37 $45.11 8,079
2017-11-20 $50.15 $50.17 $50.03 $50.17 $44.93 3,663
2017-11-17 $50.09 $50.19 $50.09 $50.11 $44.88 9,203
2017-11-16 $50.04 $50.25 $50.04 $50.20 $44.97 8,349
2017-11-15 $49.75 $49.94 $49.63 $49.81 $44.61 5,623
2017-11-14 $50.06 $50.09 $49.88 $49.99 $44.77 6,660
2017-11-13 $50.10 $50.27 $50.10 $50.27 $45.02 10,731
2017-11-10 $50.22 $50.28 $50.20 $50.26 $45.01 2,605
2017-11-09 $50.23 $50.30 $49.96 $50.30 $45.05 6,382
2017-11-08 $50.42 $50.43 $50.34 $50.40 $45.14 4,753
2017-11-07 $50.57 $50.60 $50.39 $50.39 $45.13 8,133
2017-11-06 $50.51 $50.60 $50.44 $50.60 $45.32 10,657
2017-11-03 $50.54 $50.54 $50.40 $50.53 $45.26 9,221
2017-11-02 $50.46 $50.46 $50.37 $50.39 $45.13 3,545
2017-11-01 $50.56 $50.60 $50.47 $50.52 $45.25 8,464
2017-10-31 $50.25 $50.40 $50.25 $50.38 $45.12 8,933
2017-10-30 $50.36 $50.38 $50.29 $50.30 $45.05 5,379
2017-10-27 $50.68 $50.68 $50.55 $50.59 $45.31 9,027
2017-10-26 $50.71 $50.84 $50.66 $50.72 $45.43 7,573
2017-10-25 $50.68 $50.68 $50.41 $50.64 $45.36 6,049
2017-10-24 $50.83 $50.91 $50.78 $50.84 $45.54 7,805
2017-10-23 $50.93 $50.99 $50.75 $50.79 $45.49 50,288
2017-10-20 $50.85 $50.88 $50.71 $50.88 $45.57 12,454
2017-10-19 $50.38 $50.64 $50.38 $50.61 $45.33 4,359
2017-10-18 $50.58 $50.61 $50.50 $50.54 $45.27 11,986
2017-10-17 $50.53 $50.53 $50.39 $50.46 $45.19 1,170
2017-10-16 $50.37 $50.51 $50.37 $50.44 $45.17 5,221
2017-10-13 $50.33 $50.46 $50.33 $50.40 $45.14 5,551
2017-10-12 $50.49 $50.51 $50.37 $50.37 $45.11 5,856
2017-10-11 $50.59 $50.63 $50.59 $50.60 $45.32 2,929
2017-10-10 $50.60 $50.67 $50.56 $50.67 $45.38 3,068
2017-10-09 $50.51 $50.51 $50.36 $50.37 $45.11 4,365
2017-10-06 $50.70 $50.70 $50.48 $50.54 $45.26 16,549
2017-10-05 $50.54 $50.78 $50.54 $50.68 $45.39 9,262
2017-10-04 $50.61 $50.61 $50.45 $50.49 $45.22 2,564
2017-10-03 $50.44 $50.51 $50.32 $50.50 $45.23 5,592
2017-10-02 $50.08 $50.33 $50.08 $50.28 $45.03 6,213
2017-09-29 $49.92 $49.96 $49.80 $49.96 $44.74 10,197
2017-09-28 $49.86 $49.93 $49.79 $49.90 $44.69 5,069
2017-09-27 $49.96 $49.96 $49.75 $49.90 $44.69 12,894
2017-09-26 $49.80 $49.82 $49.75 $49.82 $44.62 9,360
2017-09-25 $50.08 $50.13 $49.98 $50.06 $44.60 5,868
2017-09-22 $49.89 $49.96 $49.74 $49.95 $44.50 14,656
2017-09-21 $49.96 $49.99 $49.94 $49.94 $44.50 5,237
2017-09-20 $49.93 $50.00 $49.85 $49.93 $44.49 13,921
2017-09-19 $49.87 $49.96 $49.83 $49.94 $44.49 7,810
2017-09-18 $49.68 $49.82 $49.65 $49.80 $44.37 14,759
2017-09-15 $49.40 $49.53 $49.40 $49.53 $44.12 3,656
2017-09-14 $49.45 $49.53 $49.42 $49.47 $44.07 9,344
2017-09-13 $49.25 $49.47 $49.25 $49.47 $44.07 10,402
2017-09-12 $49.15 $49.36 $49.15 $49.30 $43.92 10,501
2017-09-11 $48.77 $49.07 $48.77 $49.06 $43.71 9,219
2017-09-08 $48.45 $48.51 $48.41 $48.48 $43.19 14,817
2017-09-07 $48.48 $48.48 $48.40 $48.44 $43.16 17,497
2017-09-06 $48.72 $48.73 $48.61 $48.70 $43.39 11,477
2017-09-05 $48.65 $48.68 $48.29 $48.42 $43.14 4,315
2017-09-01 $48.86 $49.02 $48.86 $48.95 $43.61 6,092
2017-08-31 $48.72 $48.78 $48.69 $48.77 $43.45 6,947
2017-08-30 $48.44 $48.62 $48.44 $48.58 $43.28 5,072
2017-08-29 $48.31 $48.50 $48.21 $48.46 $43.18 14,794
2017-08-28 $48.52 $48.52 $48.36 $48.40 $43.12 6,767
2017-08-25 $48.64 $48.64 $48.58 $48.62 $43.32 18,801
2017-08-24 $48.50 $48.50 $48.38 $48.39 $43.11 10,757
2017-08-23 $48.47 $48.58 $48.47 $48.48 $43.19 10,422
2017-08-22 $48.50 $48.60 $48.49 $48.55 $43.25 4,584
2017-08-21 $48.12 $48.25 $48.02 $48.23 $42.97 18,603
2017-08-18 $48.11 $48.43 $48.11 $48.18 $42.93 17,050
2017-08-17 $48.63 $48.66 $48.31 $48.32 $43.05 6,941
2017-08-16 $49.08 $49.09 $48.92 $48.92 $43.58 3,296
2017-08-15 $49.07 $49.07 $48.92 $48.99 $43.65 9,607
2017-08-14 $48.89 $49.00 $48.89 $48.96 $43.62 6,432
2017-08-11 $48.66 $48.68 $48.52 $48.62 $43.32 3,792
2017-08-10 $49.10 $49.10 $48.65 $48.67 $43.36 11,643
2017-08-09 $49.07 $49.15 $49.07 $49.09 $43.73 5,984
2017-08-08 $49.26 $49.47 $49.20 $49.20 $43.83 7,813
2017-08-07 $49.46 $49.46 $49.25 $49.33 $43.95 6,681
2017-08-04 $49.35 $49.37 $49.31 $49.31 $43.93 5,881
2017-08-03 $49.23 $49.33 $49.23 $49.24 $43.87 9,446
2017-08-02 $49.31 $49.33 $49.16 $49.33 $43.95 14,066
2017-08-01 $49.29 $49.36 $49.23 $49.33 $43.95 8,376
2017-07-31 $49.18 $49.30 $49.17 $49.24 $43.87 7,782
2017-07-28 $49.14 $49.14 $48.91 $49.09 $43.74 19,514
2017-07-27 $49.10 $49.10 $48.87 $49.08 $43.73 16,564
2017-07-26 $49.10 $49.10 $48.96 $48.96 $43.62 2,659
2017-07-25 $49.06 $49.10 $49.01 $49.02 $43.67 3,014
2017-07-24 $48.78 $48.83 $48.73 $48.79 $43.47 14,987
2017-07-21 $48.87 $48.88 $48.63 $48.83 $43.50 16,453
2017-07-20 $49.01 $49.07 $48.93 $49.00 $43.65 4,800
2017-07-19 $48.81 $48.86 $48.78 $48.86 $43.53 7,022
2017-07-18 $48.67 $48.72 $48.59 $48.69 $43.38 13,242
2017-07-17 $48.76 $48.83 $48.73 $48.78 $43.46 7,582
2017-07-14 $48.56 $48.93 $48.56 $48.82 $43.50 12,355
2017-07-13 $48.75 $48.81 $48.60 $48.68 $43.37 8,978
2017-07-12 $48.59 $48.70 $48.59 $48.64 $43.34 10,766
2017-07-11 $48.74 $48.74 $48.29 $48.44 $43.16 9,682
2017-07-10 $48.60 $48.63 $48.53 $48.57 $43.27 6,576
2017-07-07 $48.36 $48.63 $48.36 $48.62 $43.32 9,205
2017-07-06 $48.62 $48.78 $48.39 $48.46 $43.18 14,738
2017-07-05 $49.32 $49.32 $49.09 $49.24 $43.61 14,905
2017-07-03 $49.00 $49.43 $49.00 $49.25 $43.62 5,598
2017-06-30 $49.03 $49.03 $48.78 $48.88 $43.29 13,023
2017-06-29 $49.13 $49.13 $48.61 $48.83 $43.25 18,827
2017-06-28 $48.81 $49.06 $48.81 $48.89 $43.30 16,728
2017-06-27 $48.81 $48.92 $48.59 $48.59 $43.03 13,969
2017-06-26 $48.81 $48.86 $48.73 $48.82 $43.24 36,484
2017-06-23 $48.69 $48.75 $48.54 $48.61 $43.05 18,463
2017-06-22 $48.87 $48.87 $48.65 $48.68 $43.11 5,315
2017-06-21 $49.00 $49.00 $48.68 $48.78 $43.20 7,817
2017-06-20 $49.11 $49.17 $49.00 $49.01 $43.41 7,136
2017-06-19 $49.08 $49.33 $49.02 $49.25 $43.62 16,690
2017-06-16 $49.01 $49.01 $48.76 $49.00 $43.40 6,042
2017-06-15 $48.68 $48.99 $48.68 $48.87 $43.28 10,728
2017-06-14 $49.00 $49.04 $48.77 $49.01 $43.41 3,987
2017-06-13 $49.04 $49.09 $48.91 $49.05 $43.44 6,693
2017-06-12 $48.96 $48.96 $48.81 $48.92 $43.33 8,592
2017-06-09 $48.75 $48.83 $48.58 $48.78 $43.20 10,197
2017-06-08 $48.30 $48.56 $48.30 $48.43 $42.89 10,381
2017-06-07 $48.28 $48.40 $48.14 $48.36 $42.83 6,976
2017-06-06 $48.17 $48.42 $48.14 $48.25 $42.73 12,094
2017-06-05 $48.29 $48.45 $48.29 $48.40 $42.86 16,677
2017-06-02 $48.31 $48.45 $48.29 $48.39 $42.85 6,913
2017-06-01 $48.02 $48.36 $48.02 $48.33 $42.80 4,341
2017-05-31 $48.15 $48.15 $47.90 $48.01 $42.52 7,155
2017-05-30 $48.08 $48.18 $48.08 $48.14 $42.63 4,499
2017-05-26 $48.22 $48.29 $48.18 $48.23 $42.72 7,987
2017-05-25 $48.23 $48.35 $48.18 $48.23 $42.71 12,269
2017-05-24 $48.18 $48.23 $48.09 $48.21 $42.70 10,026
2017-05-23 $48.04 $48.19 $48.04 $48.18 $42.67 3,277
2017-05-22 $47.99 $48.02 $47.89 $47.97 $42.48 4,806
2017-05-19 $47.55 $47.97 $47.55 $47.79 $42.32 13,668
2017-05-18 $47.25 $47.65 $47.25 $47.51 $42.08 14,993
2017-05-17 $47.76 $47.87 $47.43 $47.43 $42.01 13,474
2017-05-16 $48.29 $48.29 $48.14 $48.25 $42.73 5,798
2017-05-15 $48.09 $48.29 $48.09 $48.29 $42.77 9,027
2017-05-12 $47.96 $47.99 $47.83 $47.99 $42.50 18,299
2017-05-11 $48.16 $48.16 $47.90 $48.08 $42.58 11,597
2017-05-10 $48.10 $48.20 $48.00 $48.12 $42.62 36,311
2017-05-09 $48.26 $48.35 $48.00 $48.08 $42.58 12,598
2017-05-08 $48.32 $48.42 $48.15 $48.15 $42.64 26,398
2017-05-05 $48.13 $48.30 $48.08 $48.29 $42.77 31,249
2017-05-04 $48.24 $48.24 $48.00 $48.11 $42.61 10,043
2017-05-03 $47.98 $48.18 $47.94 $48.15 $42.64 10,725
2017-05-02 $48.24 $48.24 $47.92 $47.97 $42.48 12,991
2017-05-01 $48.33 $48.33 $48.03 $48.12 $42.62 30,930
2017-04-28 $48.22 $48.22 $48.02 $48.02 $42.53 6,291
2017-04-27 $48.25 $48.27 $48.16 $48.24 $42.72 5,200
2017-04-26 $48.47 $48.56 $48.31 $48.31 $42.79 14,229
2017-04-25 $48.22 $48.44 $48.22 $48.39 $42.86 5,863
2017-04-24 $48.02 $48.12 $47.91 $48.06 $42.56 8,951
2017-04-21 $47.72 $47.72 $47.40 $47.52 $42.09 23,031
2017-04-20 $47.53 $47.82 $47.44 $47.71 $42.25 7,787
2017-04-19 $47.78 $47.78 $47.38 $47.38 $41.96 11,906
2017-04-18 $47.65 $47.67 $47.46 $47.62 $42.17 10,910
2017-04-17 $47.43 $47.80 $47.43 $47.80 $42.33 18,635
2017-04-13 $47.74 $47.86 $47.42 $47.47 $42.04 11,178
2017-04-12 $47.87 $47.97 $47.81 $47.86 $42.39 8,741
2017-04-11 $47.83 $47.99 $47.68 $47.94 $42.46 9,192
2017-04-10 $48.12 $48.31 $48.03 $48.10 $42.60 10,138
2017-04-07 $48.02 $48.27 $48.02 $48.15 $42.64 11,568
2017-04-06 $48.04 $48.23 $47.89 $48.13 $42.63 7,899
2017-04-05 $48.45 $48.63 $48.07 $48.07 $42.57 6,884
2017-04-04 $48.00 $48.22 $47.97 $48.18 $42.67 8,259
2017-04-03 $48.22 $48.26 $47.87 $48.17 $42.66 29,264
2017-03-31 $48.33 $48.38 $48.17 $48.17 $42.66 13,700
2017-03-30 $48.20 $48.49 $48.20 $48.46 $42.92 7,825
2017-03-29 $48.14 $48.24 $48.14 $48.21 $42.70 18,381
2017-03-28 $47.83 $48.31 $47.83 $48.21 $42.70 8,486
2017-03-27 $47.57 $47.87 $47.21 $47.84 $42.37 10,328
2017-03-24 $48.06 $48.20 $47.81 $47.96 $42.48 35,967
2017-03-23 $48.23 $48.62 $48.23 $48.27 $42.51 12,928
2017-03-22 $48.37 $48.38 $48.20 $48.33 $42.56 9,839
2017-03-21 $48.99 $49.00 $48.26 $48.26 $42.50 13,120
2017-03-20 $49.14 $49.15 $48.97 $49.06 $43.21 11,929
2017-03-17 $49.31 $49.37 $49.21 $49.21 $43.34 12,264
2017-03-16 $49.45 $49.50 $49.28 $49.33 $43.45 26,584
2017-03-15 $49.22 $49.51 $49.14 $49.45 $43.55 6,347
2017-03-14 $49.00 $49.08 $48.88 $49.06 $43.21 5,813
2017-03-13 $49.12 $49.25 $49.12 $49.21 $43.34 13,696
2017-03-10 $49.41 $49.41 $49.08 $49.25 $43.38 59,781
2017-03-09 $49.03 $49.12 $48.95 $48.96 $43.12 9,005
2017-03-08 $49.32 $49.32 $48.99 $48.99 $43.15 9,188
2017-03-07 $49.25 $49.28 $49.16 $49.17 $43.30 7,081
2017-03-06 $49.29 $49.49 $49.18 $49.37 $43.48 11,555
2017-03-03 $49.59 $49.60 $49.41 $49.52 $43.61 25,254
2017-03-02 $49.81 $49.81 $49.46 $49.46 $43.56 20,682
2017-03-01 $49.56 $49.94 $49.56 $49.82 $43.87 35,836
2017-02-28 $49.09 $49.09 $48.93 $49.08 $43.23 12,223
2017-02-27 $49.06 $49.15 $49.02 $49.13 $43.27 17,762
2017-02-24 $48.85 $49.06 $48.85 $49.06 $43.21 18,224
2017-02-23 $49.11 $49.12 $48.93 $49.10 $43.25 13,768
2017-02-22 $48.93 $49.06 $48.91 $48.96 $43.12 13,672
2017-02-21 $48.86 $49.05 $48.86 $49.00 $43.15 11,580
2017-02-17 $48.42 $48.71 $48.42 $48.71 $42.90 42,542
2017-02-16 $48.70 $48.71 $48.47 $48.65 $42.85 13,838
2017-02-15 $48.45 $48.70 $48.38 $48.67 $42.86 124,392
2017-02-14 $48.09 $48.41 $48.09 $48.36 $42.59 9,852
2017-02-13 $47.94 $48.23 $47.94 $48.12 $42.38 7,735
2017-02-10 $47.77 $47.94 $47.75 $47.89 $42.18 13,179
2017-02-09 $47.45 $47.77 $47.45 $47.74 $42.05 134,379
2017-02-08 $47.37 $47.44 $47.15 $47.37 $41.72 23,114
2017-02-07 $47.54 $47.56 $47.34 $47.38 $41.73 17,763
2017-02-06 $47.66 $47.66 $47.43 $47.49 $41.83 18,500
2017-02-03 $47.40 $47.68 $47.36 $47.68 $41.99 10,243
2017-02-02 $47.09 $47.22 $46.99 $47.17 $41.54 7,767
2017-02-01 $47.35 $47.35 $47.05 $47.14 $41.52 14,650
2017-01-31 $47.15 $47.23 $46.98 $47.17 $41.55 32,631
2017-01-30 $47.39 $47.39 $47.02 $47.20 $41.57 18,848
2017-01-27 $47.63 $47.63 $47.48 $47.49 $41.83 15,791
2017-01-26 $47.62 $47.70 $47.51 $47.60 $41.92 13,040
2017-01-25 $47.49 $47.68 $47.42 $47.62 $41.94 29,452
2017-01-24 $46.99 $47.34 $46.97 $47.20 $41.57 16,390
2017-01-23 $47.09 $47.09 $46.79 $46.99 $41.38 17,033
2017-01-20 $47.51 $47.51 $47.13 $47.21 $41.58 15,101
2017-01-19 $47.05 $47.17 $46.93 $46.97 $41.37 66,288
2017-01-18 $47.12 $47.24 $47.07 $47.20 $41.57 42,080
2017-01-17 $47.32 $47.32 $47.03 $47.11 $41.49 19,689
2017-01-13 $47.53 $47.54 $47.31 $47.44 $41.78 19,160
2017-01-12 $47.44 $47.44 $47.07 $47.28 $41.64 12,547
2017-01-11 $47.25 $47.46 $47.21 $47.33 $41.68 9,812
2017-01-10 $47.25 $47.54 $47.25 $47.28 $41.64 11,610
2017-01-09 $47.42 $47.45 $47.28 $47.28 $41.64 7,700
2017-01-06 $47.45 $47.68 $47.44 $47.60 $41.92 60,230
2017-01-05 $47.62 $47.62 $47.28 $47.51 $41.84 10,179
2017-01-04 $47.51 $47.69 $47.51 $47.69 $42.00 26,063
2017-01-03 $47.26 $47.54 $47.18 $47.39 $41.74 17,201
2016-12-30 $47.21 $47.31 $46.99 $47.00 $41.39 11,858
2016-12-29 $47.29 $47.32 $47.08 $47.15 $41.53 15,208
2016-12-28 $47.51 $47.56 $47.26 $47.29 $41.64 11,503
2016-12-27 $47.58 $47.69 $47.58 $47.61 $41.93 11,474
2016-12-23 $47.53 $47.55 $47.48 $47.53 $41.86 10,488
2016-12-22 $47.44 $47.58 $47.43 $47.43 $41.77 16,733
2016-12-21 $47.84 $47.90 $47.80 $47.83 $41.89 9,400
2016-12-20 $47.84 $47.93 $47.81 $47.84 $41.90 22,474
2016-12-19 $47.70 $47.74 $47.59 $47.69 $41.76 4,290
2016-12-16 $47.99 $47.99 $47.57 $47.64 $41.72 38,526
2016-12-15 $47.62 $47.92 $47.52 $47.81 $41.87 12,134
2016-12-14 $47.78 $47.97 $47.45 $47.50 $41.59 13,979
2016-12-13 $47.92 $48.01 $47.75 $47.94 $41.99 18,420
2016-12-12 $47.56 $47.73 $47.56 $47.68 $41.76 581,810
2016-12-09 $47.28 $47.58 $47.28 $47.58 $41.66 88,896
2016-12-08 $47.09 $47.41 $47.09 $47.26 $41.39 11,161
2016-12-07 $46.58 $47.12 $46.58 $47.06 $41.21 6,524
2016-12-06 $46.38 $46.55 $46.29 $46.55 $40.77 23,050
2016-12-05 $46.31 $46.48 $46.23 $46.38 $40.62 19,278
2016-12-02 $46.15 $46.22 $46.02 $46.13 $40.39 6,615
2016-12-01 $46.18 $46.35 $46.16 $46.24 $40.49 9,126
2016-11-30 $46.04 $46.24 $46.04 $46.12 $40.39 32,207
2016-11-29 $45.88 $45.94 $45.68 $45.83 $40.14 11,860
2016-11-28 $46.00 $46.02 $45.84 $45.86 $40.16 10,034
2016-11-25 $46.02 $46.09 $45.97 $46.08 $40.35 25,024
2016-11-23 $45.74 $45.95 $45.74 $45.89 $40.19 65,076
2016-11-22 $45.81 $45.82 $45.57 $45.80 $40.11 7,861
2016-11-21 $45.62 $45.75 $45.62 $45.74 $40.06 30,757
2016-11-18 $45.43 $45.57 $45.41 $45.57 $39.91 4,355
2016-11-17 $45.55 $45.59 $45.50 $45.54 $39.88 6,585
2016-11-16 $45.61 $45.61 $45.37 $45.41 $39.77 15,142
2016-11-15 $45.30 $45.67 $45.30 $45.66 $39.99 11,380
2016-11-14 $45.36 $45.40 $45.22 $45.30 $39.67 41,092
2016-11-11 $45.28 $45.28 $44.96 $45.20 $39.58 6,153
2016-11-10 $45.16 $45.47 $45.07 $45.31 $39.68 11,591
2016-11-09 $44.28 $45.05 $44.18 $44.85 $39.28 8,222
2016-11-08 $43.82 $44.18 $43.82 $44.06 $38.59 5,082
2016-11-07 $43.72 $43.88 $43.71 $43.80 $38.36 6,474
2016-11-04 $43.06 $43.26 $42.98 $43.05 $37.70 4,888
2016-11-03 $43.25 $43.36 $43.06 $43.06 $37.71 12,233
2016-11-02 $43.29 $43.35 $43.19 $43.19 $37.82 6,026
2016-11-01 $43.79 $43.79 $43.23 $43.41 $38.02 13,730
2016-10-31 $43.70 $43.80 $43.67 $43.71 $38.28 6,149
2016-10-28 $43.80 $43.95 $43.64 $43.67 $38.24 5,134
2016-10-27 $43.90 $43.98 $43.83 $43.84 $38.39 9,944
2016-10-26 $43.64 $43.86 $43.64 $43.78 $38.34 6,499
2016-10-25 $43.76 $43.79 $43.71 $43.72 $38.29 41,984
2016-10-24 $43.79 $43.80 $43.64 $43.73 $38.30 18,059
2016-10-21 $43.48 $43.66 $43.48 $43.63 $38.21 7,093
2016-10-20 $43.82 $43.86 $43.73 $43.84 $38.39 8,284
2016-10-19 $43.94 $43.95 $43.90 $43.92 $38.46 3,739
2016-10-18 $43.89 $43.89 $43.73 $43.73 $38.30 9,634
2016-10-17 $43.72 $43.72 $43.57 $43.57 $38.16 5,894
2016-10-14 $43.89 $43.89 $43.74 $43.79 $38.34 1,835
2016-10-13 $43.72 $43.72 $43.67 $43.71 $38.28 3,796
2016-10-12 $43.82 $43.98 $43.82 $43.89 $38.44 8,242
2016-10-11 $43.93 $43.97 $43.69 $43.80 $38.36 4,106
2016-10-10 $44.41 $44.45 $44.36 $44.42 $38.90 4,398
2016-10-07 $44.12 $44.23 $44.00 $44.20 $38.71 4,473
2016-10-06 $44.12 $44.21 $44.12 $44.21 $38.72 2,937
2016-10-05 $44.22 $44.28 $44.21 $44.21 $38.72 9,859
2016-10-04 $44.13 $44.13 $43.77 $43.87 $38.42 5,419
2016-10-03 $44.06 $44.12 $43.93 $44.05 $38.58 7,795
2016-09-30 $43.96 $44.31 $43.96 $44.19 $38.70 12,067
2016-09-29 $44.11 $44.20 $43.80 $43.80 $38.36 2,419
2016-09-28 $43.91 $44.16 $43.68 $44.16 $38.67 5,292
2016-09-27 $43.86 $43.86 $43.76 $43.76 $38.32 6,613
2016-09-26 $43.68 $43.73 $43.54 $43.56 $38.15 8,412
2016-09-23 $44.35 $44.40 $44.21 $44.24 $38.53 4,102
2016-09-22 $44.53 $44.59 $44.38 $44.53 $38.78 28,107
2016-09-21 $44.01 $44.30 $43.93 $44.30 $38.58 8,587
2016-09-20 $44.06 $44.06 $43.85 $43.85 $38.19 19,211
2016-09-19 $43.93 $44.13 $43.87 $43.87 $38.20 3,093
2016-09-16 $43.94 $43.94 $43.73 $43.84 $38.18 7,005
2016-09-15 $44.00 $44.21 $43.96 $44.12 $38.42 11,052
2016-09-14 $43.92 $44.03 $43.62 $43.73 $38.08 16,181
2016-09-13 $44.24 $44.24 $43.71 $43.83 $38.17 7,259
2016-09-12 $43.72 $44.60 $43.70 $44.49 $38.74 15,071
2016-09-09 $44.61 $44.61 $44.03 $44.03 $38.34 14,941
2016-09-08 $44.85 $44.97 $44.78 $44.97 $39.16 7,676
2016-09-07 $44.89 $44.89 $44.81 $44.84 $39.05 8,148
2016-09-06 $44.93 $44.93 $44.80 $44.89 $39.09 4,340
2016-09-02 $44.90 $44.90 $44.72 $44.83 $39.04 4,990
2016-09-01 $44.60 $44.62 $44.37 $44.62 $38.86 3,008
2016-08-31 $44.67 $44.67 $44.44 $44.54 $38.78 4,201
2016-08-30 $44.73 $44.82 $44.66 $44.73 $38.95 5,822
2016-08-29 $44.47 $44.76 $44.47 $44.73 $38.95 17,452
2016-08-26 $44.65 $44.65 $44.20 $44.30 $38.58 18,492
2016-08-25 $44.48 $44.48 $44.37 $44.41 $38.67 5,272
2016-08-24 $44.54 $44.61 $44.49 $44.51 $38.76 5,765
2016-08-23 $44.61 $44.69 $44.60 $44.61 $38.85 8,624
2016-08-22 $44.63 $44.63 $44.46 $44.53 $38.78 3,515
2016-08-19 $44.44 $44.65 $44.44 $44.62 $38.86 8,282
2016-08-18 $44.69 $44.69 $44.57 $44.68 $38.91 5,871
2016-08-17 $44.42 $44.59 $44.33 $44.58 $38.82 9,390
2016-08-16 $44.47 $44.56 $44.47 $44.56 $38.80 8,057
2016-08-15 $44.73 $44.73 $44.59 $44.59 $38.83 6,398
2016-08-12 $44.45 $44.50 $44.37 $44.44 $38.70 7,461
2016-08-11 $44.36 $44.55 $44.36 $44.55 $38.79 6,928
2016-08-10 $44.43 $44.45 $44.22 $44.27 $38.55 3,512
2016-08-09 $44.47 $44.47 $44.39 $44.45 $38.70 1,798
2016-08-08 $44.50 $44.50 $44.38 $44.39 $38.66 4,995
2016-08-05 $44.17 $44.37 $44.17 $44.33 $38.61 5,340
2016-08-04 $43.86 $43.91 $43.83 $43.85 $38.19 3,976
2016-08-03 $43.82 $43.82 $43.75 $43.75 $38.10 4,217
2016-08-02 $43.49 $43.58 $43.49 $43.58 $37.95 6,046
2016-08-01 $44.08 $44.15 $43.86 $43.88 $38.21 6,473
2016-07-29 $43.93 $44.18 $43.93 $44.10 $38.41 7,328
2016-07-28 $43.92 $44.09 $43.85 $44.06 $38.37 4,279
2016-07-27 $44.28 $44.28 $44.05 $44.15 $38.44 1,900
2016-07-26 $44.25 $44.25 $44.10 $44.22 $38.51 6,558
2016-07-25 $44.37 $44.37 $44.11 $44.18 $38.47 3,309
2016-07-22 $44.25 $44.36 $44.25 $44.35 $38.62 7,708
2016-07-21 $44.42 $44.42 $44.17 $44.21 $38.50 4,255
2016-07-20 $44.31 $44.47 $44.31 $44.39 $38.66 5,309
2016-07-19 $44.27 $44.33 $44.23 $44.28 $38.56 5,887
2016-07-18 $44.34 $44.42 $44.23 $44.40 $38.67 7,040
2016-07-15 $44.38 $44.38 $44.20 $44.27 $38.55 9,391
2016-07-14 $44.38 $44.46 $44.25 $44.40 $38.67 4,263
2016-07-13 $44.12 $44.12 $43.90 $44.08 $38.39 6,361
2016-07-12 $43.86 $44.08 $43.86 $44.07 $38.38 2,223
2016-07-11 $43.66 $43.79 $43.66 $43.70 $38.06 5,152
2016-07-08 $43.21 $43.51 $43.21 $43.47 $37.86 6,192
2016-07-07 $43.03 $43.25 $42.78 $42.89 $37.35 6,013
2016-07-06 $42.62 $43.02 $42.56 $43.02 $37.46 3,559
2016-07-05 $43.31 $43.31 $42.91 $43.07 $37.27 4,407
2016-07-01 $43.45 $43.54 $43.34 $43.41 $37.56 9,764
2016-06-30 $42.86 $43.36 $42.86 $43.36 $37.52 9,657
2016-06-29 $42.27 $42.78 $42.27 $42.76 $37.00 3,941
2016-06-28 $41.72 $41.96 $41.57 $41.93 $36.28 6,005
2016-06-27 $41.64 $41.64 $41.05 $41.30 $35.74 21,058
2016-06-24 $42.03 $42.75 $41.96 $42.04 $36.37 29,476
2016-06-23 $43.50 $43.65 $43.43 $43.65 $37.77 6,085
2016-06-22 $43.23 $43.29 $43.01 $43.06 $37.26 11,699
2016-06-21 $43.02 $43.17 $42.91 $43.11 $37.30 5,004
2016-06-20 $43.13 $43.18 $43.04 $43.12 $37.31 2,791
2016-06-17 $42.66 $42.70 $42.51 $42.69 $36.94 4,543
2016-06-16 $42.20 $42.63 $42.07 $42.63 $36.88 8,090
2016-06-15 $42.82 $42.82 $42.52 $42.52 $36.79 3,219
2016-06-14 $42.49 $42.64 $42.46 $42.62 $36.88 5,798
2016-06-13 $43.08 $43.08 $42.87 $42.93 $37.14 11,434
2016-06-10 $43.04 $43.22 $42.90 $43.09 $37.28 5,628
2016-06-09 $43.34 $43.49 $43.28 $43.46 $37.60 11,360
2016-06-08 $43.56 $43.58 $43.50 $43.53 $37.67 6,281
2016-06-07 $43.50 $43.60 $43.48 $43.48 $37.62 11,388
2016-06-06 $43.31 $43.45 $43.31 $43.39 $37.55 6,009
2016-06-03 $43.04 $43.10 $42.80 $43.07 $37.27 7,555
2016-06-02 $42.98 $43.22 $42.98 $43.22 $37.40 6,640
2016-06-01 $42.79 $43.12 $42.79 $43.09 $37.28 10,306
2016-05-31 $43.24 $43.25 $42.90 $43.11 $37.30 21,995
2016-05-27 $42.93 $43.10 $42.93 $43.09 $37.28 4,806
2016-05-26 $43.11 $43.11 $42.96 $42.97 $37.18 10,577
2016-05-25 $42.78 $43.15 $42.78 $43.13 $37.32 15,169
2016-05-24 $42.56 $42.71 $42.56 $42.70 $36.94 8,964
2016-05-23 $42.23 $42.26 $42.14 $42.24 $36.55 4,798
2016-05-20 $42.27 $42.34 $42.15 $42.24 $36.55 6,972
2016-05-19 $41.81 $42.00 $41.70 $42.00 $36.34 11,172
2016-05-18 $41.78 $42.31 $41.78 $41.92 $36.27 7,744
2016-05-17 $42.20 $42.20 $41.87 $41.88 $36.24 6,675
2016-05-16 $41.80 $42.30 $41.80 $42.26 $36.57 7,999
2016-05-13 $42.30 $42.30 $41.81 $41.91 $36.26 8,136
2016-05-12 $42.24 $42.38 $42.24 $42.38 $36.67 4,059
2016-05-11 $42.46 $42.58 $42.29 $42.34 $36.63 10,748
2016-05-10 $42.33 $42.45 $42.32 $42.45 $36.73 9,835
2016-05-09 $42.00 $42.00 $41.85 $42.00 $36.34 2,262
2016-05-06 $41.71 $42.05 $41.71 $42.01 $36.35 11,809
2016-05-05 $42.07 $42.07 $41.83 $41.85 $36.21 5,272
2016-05-04 $42.01 $42.02 $41.86 $41.93 $36.28 9,344
2016-05-03 $42.45 $42.45 $42.07 $42.25 $36.56 7,206
2016-05-02 $42.48 $42.74 $42.48 $42.72 $36.96 6,752
2016-04-29 $42.63 $42.63 $42.19 $42.40 $36.69 12,279
2016-04-28 $42.86 $43.08 $42.66 $42.70 $36.95 5,991
2016-04-27 $43.03 $43.24 $42.95 $43.19 $37.37 4,905
2016-04-26 $42.89 $42.89 $42.77 $42.87 $37.09 6,422
2016-04-25 $42.75 $42.75 $42.52 $42.71 $36.95 4,331
2016-04-22 $42.76 $42.92 $42.70 $42.86 $37.08 4,575
2016-04-21 $42.96 $42.96 $42.66 $42.66 $36.91 7,384
2016-04-20 $42.71 $43.10 $42.71 $43.09 $37.28 17,674
2016-04-19 $42.60 $42.83 $42.60 $42.74 $36.98 7,268
2016-04-18 $42.08 $42.43 $42.08 $42.39 $36.68 10,148
2016-04-15 $42.29 $42.29 $42.06 $42.12 $36.44 14,596
2016-04-14 $42.23 $42.35 $42.15 $42.26 $36.57 16,216
2016-04-13 $41.89 $42.20 $41.89 $42.15 $36.47 84,693
2016-04-12 $41.29 $41.72 $41.29 $41.65 $36.04 15,990
2016-04-11 $41.47 $41.60 $41.35 $41.42 $35.84 9,238
2016-04-08 $41.35 $41.54 $41.28 $41.29 $35.73 12,518
2016-04-07 $41.34 $41.34 $40.98 $41.05 $35.52 17,834
2016-04-06 $41.14 $41.61 $41.14 $41.61 $36.01 16,581
2016-04-05 $41.28 $41.33 $41.15 $41.15 $35.61 4,002
2016-04-04 $41.71 $41.72 $41.55 $41.55 $35.95 287,277
2016-04-01 $41.29 $41.80 $41.29 $41.76 $36.13 75,912
2016-03-31 $41.82 $41.82 $41.53 $41.65 $36.04 16,946
2016-03-30 $41.77 $41.90 $41.67 $41.78 $36.14 11,269
2016-03-29 $41.26 $41.52 $41.10 $41.51 $35.92 15,814
2016-03-28 $41.27 $41.40 $41.22 $41.34 $35.77 7,089
2016-03-24 $41.11 $41.31 $41.04 $41.31 $35.74 10,712
2016-03-23 $41.60 $41.60 $41.34 $41.36 $35.78 5,293
2016-03-22 $41.79 $42.11 $41.76 $41.96 $36.09 8,408
2016-03-21 $41.93 $42.08 $41.86 $42.02 $36.14 7,112
2016-03-18 $41.87 $42.02 $41.87 $41.91 $36.04 9,369
2016-03-17 $41.34 $41.86 $41.34 $41.82 $35.96 11,903
2016-03-16 $41.13 $41.41 $41.13 $41.32 $35.53 8,511
2016-03-15 $41.12 $41.20 $40.99 $41.16 $35.40 16,348
2016-03-14 $41.42 $41.42 $41.24 $41.41 $35.61 4,254
2016-03-11 $41.20 $41.41 $41.20 $41.41 $35.61 4,953
2016-03-10 $40.92 $41.10 $40.40 $40.75 $35.04 17,790
2016-03-09 $40.84 $40.98 $40.67 $40.75 $35.04 27,046
2016-03-08 $40.88 $40.88 $40.64 $40.79 $35.08 8,894
2016-03-07 $40.63 $41.15 $40.63 $41.09 $35.34 12,264
2016-03-04 $40.67 $41.01 $40.67 $40.98 $35.24 2,333
2016-03-03 $40.41 $40.66 $40.41 $40.63 $34.94 6,641
2016-03-02 $40.30 $40.45 $40.23 $40.45 $34.79 10,547
2016-03-01 $39.75 $40.23 $39.75 $40.21 $34.58 8,913
2016-02-29 $39.71 $39.87 $39.44 $39.47 $33.94 33,346
2016-02-26 $40.00 $40.07 $39.68 $39.75 $34.18 15,265
2016-02-25 $39.26 $39.63 $39.26 $39.63 $34.08 8,488
2016-02-24 $38.75 $39.15 $38.61 $39.15 $33.67 12,719
2016-02-23 $39.54 $39.54 $39.19 $39.21 $33.72 7,347
2016-02-22 $39.52 $39.75 $39.52 $39.67 $34.12 9,655
2016-02-19 $39.05 $39.15 $39.00 $39.10 $33.62 13,410
2016-02-18 $39.36 $39.38 $39.21 $39.27 $33.77 18,244
2016-02-17 $39.10 $39.44 $39.10 $39.35 $33.84 9,419
2016-02-16 $38.62 $38.79 $38.45 $38.71 $33.29 7,262
2016-02-12 $37.66 $38.19 $37.66 $38.19 $32.84 157,198
2016-02-11 $37.26 $37.40 $36.95 $37.35 $32.12 12,151
2016-02-10 $38.27 $38.36 $38.10 $38.13 $32.79 12,609
2016-02-09 $37.60 $38.27 $37.60 $38.08 $32.75 13,090
2016-02-08 $38.07 $38.20 $37.66 $38.12 $32.79 15,877
2016-02-05 $38.79 $38.88 $38.37 $38.44 $33.06 19,606
2016-02-04 $38.70 $38.96 $38.69 $38.96 $33.51 3,037
2016-02-03 $38.24 $38.83 $37.81 $38.75 $33.32 5,526
2016-02-02 $38.71 $38.71 $38.45 $38.47 $33.08 8,608
2016-02-01 $39.10 $39.38 $39.04 $39.38 $33.87 8,590
2016-01-29 $38.71 $39.42 $38.71 $39.42 $33.90 4,999
2016-01-28 $38.58 $38.58 $38.15 $38.49 $33.10 5,485
2016-01-27 $38.37 $38.86 $38.20 $38.28 $32.92 12,933
2016-01-26 $37.99 $38.50 $37.99 $38.44 $33.06 18,943
2016-01-25 $38.32 $38.32 $37.80 $37.80 $32.51 7,212
2016-01-22 $38.46 $38.53 $38.21 $38.49 $33.10 15,135
2016-01-21 $37.65 $38.17 $37.46 $37.84 $32.54 15,915
2016-01-20 $37.49 $37.90 $36.84 $37.57 $32.31 25,394
2016-01-19 $38.74 $38.74 $38.03 $38.42 $33.04 27,395
2016-01-15 $38.36 $38.45 $37.90 $38.29 $32.93 35,746
2016-01-14 $38.68 $39.45 $38.68 $39.21 $33.72 9,157
2016-01-13 $39.57 $39.57 $38.53 $38.53 $33.14 11,637
2016-01-12 $39.41 $39.57 $38.90 $39.39 $33.88 8,115
2016-01-11 $39.22 $39.22 $38.73 $39.19 $33.70 7,394
2016-01-08 $39.88 $39.88 $39.06 $39.06 $33.59 32,622
2016-01-07 $39.75 $40.25 $39.52 $39.67 $34.12 23,782
2016-01-06 $40.60 $40.77 $40.33 $40.50 $34.83 25,824
2016-01-05 $41.11 $41.20 $40.84 $41.11 $35.35 17,607
2016-01-04 $40.83 $40.92 $40.58 $40.92 $35.19 11,333
2015-12-31 $41.69 $41.85 $41.66 $41.72 $35.88 13,868
2015-12-30 $42.10 $42.15 $42.04 $42.06 $36.17 20,928
2015-12-29 $42.10 $42.29 $42.08 $42.25 $36.33 48,528
2015-12-28 $41.86 $41.86 $41.63 $41.76 $35.91 21,277
2015-12-24 $41.98 $42.09 $41.95 $42.09 $36.20 6,461
2015-12-23 $42.08 $42.41 $42.08 $42.41 $36.22 18,818
2015-12-22 $41.58 $41.85 $41.34 $41.76 $35.67 7,397
2015-12-21 $41.24 $41.37 $41.07 $41.34 $35.31 9,832
2015-12-18 $41.65 $41.65 $41.01 $41.01 $35.03 8,563
2015-12-17 $42.21 $42.26 $41.93 $42.00 $35.88 5,026
2015-12-16 $42.23 $42.50 $41.95 $42.50 $36.30 7,193
2015-12-15 $41.55 $42.09 $41.55 $42.01 $35.88 6,399
2015-12-14 $40.86 $41.24 $40.70 $41.24 $35.23 20,410
2015-12-11 $41.35 $41.39 $41.00 $41.00 $35.02 9,262
2015-12-10 $41.74 $42.18 $41.74 $41.83 $35.73 2,428
2015-12-09 $41.84 $42.28 $41.52 $41.72 $35.64 5,770
2015-12-08 $41.94 $42.15 $41.85 $41.87 $35.76 9,651
2015-12-07 $42.39 $42.39 $42.18 $42.30 $36.14 3,355
2015-12-04 $41.99 $42.74 $41.99 $42.68 $36.46 3,751
2015-12-03 $42.69 $42.69 $41.87 $41.94 $35.82 5,689
2015-12-02 $43.08 $43.08 $42.50 $42.53 $36.33 6,768
2015-12-01 $42.91 $43.11 $42.82 $43.11 $36.82 10,508
2015-11-30 $42.77 $42.84 $42.64 $42.65 $36.43 4,902
2015-11-27 $42.66 $42.78 $42.66 $42.78 $36.54 1,052
2015-11-25 $42.72 $42.79 $42.66 $42.71 $36.48 11,590
2015-11-24 $42.38 $42.91 $42.38 $42.78 $36.54 10,140
2015-11-23 $42.74 $42.80 $42.56 $42.63 $36.41 7,070
2015-11-20 $42.93 $42.94 $42.70 $42.78 $36.54 10,314
2015-11-19 $42.81 $42.81 $42.61 $42.70 $36.47 4,626
2015-11-18 $42.44 $42.74 $42.40 $42.74 $36.51 3,612
2015-11-17 $42.28 $42.42 $42.13 $42.20 $36.05 3,953
2015-11-16 $41.56 $42.27 $41.56 $42.26 $36.10 7,166
2015-11-13 $41.72 $41.78 $41.65 $41.65 $35.57 11,345
2015-11-12 $42.31 $42.31 $41.96 $41.96 $35.84 5,062
2015-11-11 $42.69 $42.78 $42.60 $42.60 $36.39 5,313
2015-11-10 $42.58 $42.85 $42.56 $42.77 $36.53 6,401
2015-11-09 $43.00 $43.00 $42.53 $42.74 $36.51 9,050
2015-11-06 $43.00 $43.09 $42.74 $43.09 $36.81 9,425
2015-11-05 $43.05 $43.07 $42.89 $42.95 $36.69 4,749
2015-11-04 $43.28 $43.28 $43.01 $43.13 $36.84 11,517
2015-11-03 $43.03 $43.42 $42.98 $43.33 $37.01 5,906
2015-11-02 $42.72 $43.08 $42.72 $43.08 $36.80 25,591
2015-10-30 $42.78 $42.78 $42.57 $42.57 $36.36 2,761
2015-10-29 $42.74 $42.85 $42.58 $42.71 $36.48 17,000
2015-10-28 $42.24 $42.67 $42.24 $42.65 $36.43 6,164
2015-10-27 $42.11 $42.28 $42.07 $42.16 $36.01 6,649
2015-10-26 $42.43 $42.43 $42.30 $42.30 $36.13 5,558
2015-10-23 $42.50 $42.66 $42.44 $42.58 $36.37 6,993
2015-10-22 $41.61 $42.19 $41.61 $42.16 $36.01 7,076
2015-10-21 $41.74 $41.81 $41.59 $41.75 $35.66 2,337
2015-10-20 $41.82 $41.82 $41.67 $41.70 $35.62 4,807
2015-10-19 $41.65 $41.72 $41.59 $41.70 $35.62 3,937
2015-10-16 $41.79 $41.84 $41.62 $41.81 $35.71 7,825
2015-10-15 $41.11 $41.61 $41.11 $41.60 $35.53 10,048
2015-10-14 $41.12 $41.17 $40.90 $40.90 $34.93 5,974
2015-10-13 $41.12 $41.27 $41.10 $41.13 $35.13 4,889
2015-10-12 $41.38 $41.38 $41.26 $41.37 $35.34 2,148
2015-10-09 $41.62 $41.62 $41.26 $41.33 $35.30 3,942
2015-10-08 $41.01 $41.49 $41.01 $41.48 $35.43 3,270
2015-10-07 $41.12 $41.12 $40.76 $41.07 $35.08 15,299
2015-10-06 $40.73 $40.82 $40.68 $40.70 $34.76 7,179
2015-10-05 $40.21 $40.71 $40.21 $40.70 $34.76 1,538
2015-10-02 $38.73 $39.73 $38.72 $39.73 $33.94 15,323
2015-10-01 $39.26 $39.29 $38.92 $39.26 $33.53 3,629
2015-09-30 $39.05 $39.17 $38.79 $39.07 $33.37 24,418
2015-09-29 $38.50 $38.56 $38.31 $38.55 $32.93 9,266
2015-09-28 $39.01 $39.01 $38.37 $38.47 $32.86 15,392
2015-09-25 $39.49 $39.57 $39.34 $39.34 $33.60 2,499
2015-09-24 $39.00 $39.44 $38.92 $39.44 $33.48 7,844
2015-09-23 $39.61 $39.61 $39.38 $39.48 $33.51 5,911
2015-09-22 $39.55 $39.55 $39.38 $39.45 $33.49 4,665
2015-09-21 $40.02 $40.20 $39.88 $39.99 $33.95 6,606
2015-09-18 $40.00 $40.16 $39.73 $39.73 $33.73 2,351
2015-09-17 $40.80 $41.21 $40.52 $40.66 $34.51 8,194
2015-09-16 $40.61 $40.85 $40.58 $40.85 $34.68 6,115
2015-09-15 $40.03 $40.47 $40.02 $40.45 $34.34 15,237
2015-09-14 $40.02 $40.02 $39.80 $39.83 $33.81 13,599
2015-09-11 $39.88 $39.96 $39.74 $39.96 $33.92 72,975
2015-09-10 $39.73 $40.22 $39.73 $39.96 $33.92 38,591
2015-09-09 $40.78 $40.78 $39.79 $39.79 $33.78 4,188
2015-09-08 $40.13 $40.40 $40.01 $40.40 $34.30 7,699
2015-09-04 $39.63 $39.63 $39.25 $39.39 $33.44 9,958
2015-09-03 $40.28 $40.50 $40.08 $40.10 $34.04 4,982
2015-09-02 $39.97 $39.97 $39.56 $39.96 $33.92 6,176
2015-09-01 $39.78 $39.82 $39.13 $39.37 $33.42 18,004

iShares Russell Top 200 Value ETF (IWX) News Headlines

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