iShares Global Financials ETF (IXG) Exchange: NYSE ARCA

Data as of Aug. 19, 2025

$113.74 ($-0.36) -0.32%

iShares Global Financials ETF - Daily Information
Click for more stock information on iShares Global Financials ETF.
Daily Information Data
Date Aug. 19, 2025
Open $113.62
Previous Close $113.74
High $113.88
Low $113.27
Adjusted Open $113.62
Previous Adjusted Close $113.74
Adjusted High $113.88
Adjusted Low $113.27

About iShares Global Financials ETF (IXG)

The Fund seeks to track the investment results of the S&P Global 1200 Financials IndexTM (the “Underlying Index”), which measures the performance of companies that S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), a subsidiary of S&P Global, Inc., deems to be part of the financials sector of the economy and that SPDJI believes are important to global markets. It is a subset of the S&P Global 1200TM. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time. As of March 31, 2020, the Underlying Index was comprised of securities of companies in the following countries: Australia, Austria, Belgium, Brazil, Canada, Chilé, China, Colombia, Denmark, Finland, France, Germany, Hong Kong, Ireland, Italy, Japan, Mexico, the Netherlands, Norway, Peru, Singapore, South Korea, Spain, Sweden, Switzerland, Taiwan, the United Kingdom (the “U.K.”) and the U.S.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Global Financials ETF (IXG)

Date Open High Low Close Adj.Close Volume
2025-08-18 $113.62 $113.88 $113.27 $113.74 $113.74 5,345
2025-08-15 $114.57 $114.81 $113.88 $114.10 $114.10 33,746
2025-08-14 $113.92 $114.71 $113.72 $114.71 $114.71 16,454
2025-08-13 $113.88 $114.09 $113.68 $114.03 $114.03 4,934
2025-08-12 $112.62 $113.72 $112.62 $113.45 $113.45 8,469
2025-08-11 $112.08 $112.42 $111.83 $112.05 $112.05 5,636
2025-08-08 $111.97 $112.38 $111.84 $112.13 $112.13 4,464
2025-08-07 $112.64 $112.75 $111.09 $111.34 $111.34 9,447
2025-08-06 $111.35 $111.94 $111.34 $111.69 $111.69 6,815
2025-08-05 $110.37 $110.98 $110.37 $110.80 $110.80 4,717
2025-08-04 $110.20 $110.86 $110.07 $110.80 $110.80 54,211
2025-08-01 $109.91 $110.01 $109.05 $109.57 $109.57 9,584
2025-07-31 $111.77 $112.15 $111.07 $111.07 $111.07 6,896
2025-07-30 $112.06 $112.39 $111.23 $111.62 $111.62 14,788
2025-07-29 $113.01 $113.01 $112.03 $112.07 $112.07 5,642
2025-07-28 $113.06 $113.16 $112.25 $112.25 $112.25 17,572
2025-07-25 $113.18 $113.55 $112.78 $113.55 $113.55 9,463
2025-07-24 $113.10 $113.64 $113.05 $113.13 $113.13 27,570
2025-07-23 $112.36 $113.09 $111.98 $113.04 $113.04 3,803
2025-07-22 $111.31 $111.81 $111.31 $111.71 $111.71 3,860
2025-07-21 $111.32 $111.86 $111.20 $111.20 $111.20 16,750
2025-07-18 $111.50 $111.50 $111.23 $111.26 $111.26 11,148
2025-07-17 $110.41 $111.41 $110.34 $111.09 $111.09 13,734
2025-07-16 $110.42 $110.66 $109.55 $110.66 $110.66 13,239
2025-07-15 $111.36 $111.36 $109.75 $109.89 $109.89 12,651
2025-07-14 $110.76 $111.36 $110.76 $111.21 $111.21 3,747
2025-07-11 $111.41 $111.41 $110.60 $110.77 $110.77 26,211
2025-07-10 $111.60 $112.00 $111.35 $111.97 $111.97 140,473
2025-07-09 $111.41 $111.64 $111.06 $111.57 $111.57 175,260
2025-07-08 $111.09 $111.11 $110.52 $110.85 $110.85 141,942
2025-07-07 $111.72 $112.08 $110.68 $111.06 $111.06 24,840
2025-07-03 $111.49 $112.22 $111.49 $112.10 $112.10 3,959
2025-07-02 $111.25 $111.25 $110.57 $111.19 $111.19 24,499
2025-07-01 $110.62 $111.45 $110.62 $111.35 $111.35 17,869
2025-06-30 $110.58 $110.98 $110.58 $110.82 $110.82 23,272
2025-06-27 $110.03 $110.89 $109.96 $110.51 $110.51 15,143
2025-06-26 $109.59 $110.09 $109.59 $110.03 $110.03 19,343
2025-06-25 $109.41 $109.41 $108.85 $109.00 $109.00 5,369
2025-06-24 $108.95 $109.67 $108.95 $109.51 $109.51 5,647
2025-06-23 $106.26 $107.52 $106.22 $107.52 $107.52 11,371
2025-06-20 $107.05 $107.05 $106.53 $106.58 $106.58 10,221
2025-06-18 $106.56 $107.52 $106.56 $106.60 $106.60 5,986
2025-06-17 $106.86 $107.07 $106.15 $106.47 $106.47 13,945
2025-06-16 $107.31 $108.31 $107.31 $107.45 $107.45 7,487
2025-06-13 $108.20 $108.56 $107.55 $107.65 $106.27 12,459
2025-06-12 $109.36 $109.75 $109.24 $109.70 $108.29 7,063
2025-06-11 $109.84 $110.04 $109.35 $109.40 $107.99 7,246
2025-06-10 $109.61 $109.67 $109.12 $109.51 $108.10 7,054
2025-06-09 $110.31 $110.31 $109.37 $109.96 $108.55 34,372
2025-06-06 $109.79 $110.22 $109.68 $110.16 $108.74 8,014
2025-06-05 $109.22 $109.54 $108.83 $109.03 $107.63 19,770
2025-06-04 $109.43 $109.65 $108.90 $108.90 $107.50 21,339
2025-06-03 $108.82 $109.55 $108.34 $109.31 $107.91 16,960
2025-06-02 $108.63 $109.38 $108.22 $109.20 $107.80 54,331
2025-05-30 $108.53 $108.88 $108.02 $108.88 $107.48 24,457
2025-05-29 $107.79 $108.58 $107.79 $108.53 $107.13 10,547
2025-05-28 $108.22 $108.63 $107.94 $107.98 $106.60 8,904
2025-05-27 $108.52 $109.15 $107.88 $108.89 $107.49 11,214
2025-05-23 $106.42 $107.77 $106.42 $107.43 $107.43 15,429
2025-05-22 $107.27 $108.02 $107.10 $107.75 $107.75 6,473
2025-05-21 $108.65 $108.94 $107.42 $107.64 $107.64 15,374
2025-05-20 $108.96 $109.35 $108.70 $109.04 $109.04 14,447
2025-05-19 $108.79 $109.38 $108.72 $109.18 $109.18 8,284
2025-05-16 $108.25 $108.82 $108.02 $108.79 $108.79 9,460
2025-05-15 $107.82 $108.52 $107.78 $108.22 $108.22 15,283
2025-05-14 $107.81 $107.81 $107.37 $107.72 $107.72 10,742
2025-05-13 $107.27 $107.83 $107.08 $107.43 $107.43 21,131
2025-05-12 $107.71 $107.71 $106.55 $106.83 $106.83 9,477
2025-05-09 $105.84 $105.84 $105.35 $105.55 $105.55 15,983
2025-05-08 $104.94 $106.04 $104.94 $105.27 $105.27 25,191
2025-05-07 $104.53 $105.22 $104.25 $104.25 $104.25 113,557
2025-05-06 $104.22 $104.99 $104.18 $104.26 $104.26 21,826
2025-05-05 $104.79 $105.34 $104.47 $104.47 $104.47 12,909
2025-05-02 $104.51 $105.13 $104.40 $104.80 $104.80 6,562
2025-05-01 $102.79 $103.25 $102.79 $103.19 $103.19 8,670
2025-04-30 $101.94 $103.07 $101.50 $103.07 $103.07 20,892
2025-04-29 $102.29 $103.51 $102.29 $103.51 $103.51 4,780
2025-04-28 $102.28 $102.75 $101.95 $102.74 $102.74 16,244
2025-04-25 $101.63 $102.19 $101.26 $102.19 $102.19 4,843
2025-04-24 $100.77 $102.21 $100.77 $102.10 $102.10 7,295
2025-04-23 $101.76 $102.63 $100.73 $100.78 $100.78 38,917
2025-04-22 $98.44 $100.07 $98.44 $99.63 $99.63 33,332
2025-04-21 $98.17 $98.71 $96.39 $96.98 $96.98 8,628
2025-04-17 $98.13 $99.50 $98.13 $98.39 $98.39 14,518
2025-04-16 $98.73 $99.14 $97.78 $97.78 $97.78 4,552
2025-04-15 $98.57 $99.72 $98.57 $98.81 $98.81 16,586
2025-04-14 $98.18 $98.71 $98.04 $98.36 $98.36 10,307
2025-04-11 $94.69 $97.35 $94.69 $96.82 $96.82 9,225
2025-04-10 $96.07 $96.43 $93.60 $95.30 $95.30 14,057
2025-04-09 $89.80 $97.80 $89.62 $97.80 $97.80 13,507
2025-04-08 $94.05 $94.85 $89.46 $90.79 $90.79 11,928
2025-04-07 $88.89 $93.02 $88.04 $90.89 $90.89 26,842
2025-04-04 $95.48 $95.62 $92.01 $92.01 $92.01 147,134
2025-04-03 $100.62 $101.12 $99.58 $99.68 $99.68 62,139
2025-04-02 $102.25 $104.10 $102.25 $104.10 $104.10 34,988
2025-04-01 $102.82 $103.36 $101.49 $102.93 $102.93 88,408
2025-03-31 $101.27 $103.29 $101.06 $103.02 $103.02 39,786
2025-03-28 $103.78 $103.78 $102.10 $102.54 $102.54 19,587
2025-03-27 $104.44 $104.75 $103.54 $104.12 $104.12 14,017
2025-03-26 $104.95 $105.32 $103.92 $104.25 $104.25 8,215
2025-03-25 $104.70 $104.92 $104.48 $104.91 $104.91 17,645
2025-03-24 $103.92 $104.33 $103.80 $104.06 $104.06 8,989
2025-03-21 $102.58 $103.08 $102.33 $102.94 $102.94 13,285
2025-03-20 $102.50 $103.58 $102.50 $103.36 $103.36 47,059
2025-03-19 $102.79 $104.02 $102.79 $103.54 $103.54 27,399
2025-03-18 $102.76 $102.95 $102.32 $102.92 $102.92 12,613
2025-03-17 $101.39 $103.03 $101.39 $102.90 $102.90 78,605
2025-03-14 $100.30 $101.68 $100.18 $101.63 $101.63 73,808
2025-03-13 $99.55 $100.04 $99.15 $99.34 $99.34 148,548
2025-03-12 $100.25 $100.28 $99.41 $99.82 $99.82 18,391
2025-03-11 $99.91 $99.99 $98.48 $99.25 $99.25 32,802
2025-03-10 $100.50 $100.89 $99.16 $99.86 $99.86 55,363
2025-03-07 $102.07 $102.54 $100.74 $102.52 $102.52 26,844
2025-03-06 $102.71 $103.35 $102.01 $102.16 $102.16 35,445
2025-03-05 $102.78 $103.96 $102.43 $103.49 $103.49 40,981
2025-03-04 $103.60 $103.60 $101.15 $101.94 $101.94 14,918
2025-03-03 $105.62 $106.16 $103.97 $104.45 $104.45 30,936
2025-02-28 $103.67 $104.72 $103.52 $104.72 $104.72 15,479
2025-02-27 $103.45 $104.29 $103.20 $103.46 $103.46 37,402
2025-02-26 $103.47 $104.20 $103.28 $103.33 $103.33 20,431
2025-02-25 $103.71 $103.90 $102.37 $103.34 $103.34 64,818
2025-02-24 $103.03 $103.35 $102.61 $102.74 $102.74 28,584
2025-02-21 $103.76 $103.89 $102.30 $102.56 $102.56 265,872
2025-02-20 $104.66 $104.77 $103.24 $103.78 $103.78 56,447
2025-02-19 $104.46 $104.70 $104.19 $104.46 $104.46 10,594
2025-02-18 $104.60 $105.01 $104.34 $105.01 $105.01 20,041
2025-02-14 $104.09 $104.51 $104.09 $104.19 $104.19 9,562
2025-02-13 $103.31 $103.88 $103.23 $103.83 $103.83 7,637
2025-02-12 $102.42 $103.18 $102.42 $102.95 $102.95 6,927
2025-02-11 $102.48 $103.17 $102.18 $103.01 $103.01 3,248
2025-02-10 $103.25 $103.27 $102.43 $102.76 $102.76 11,028
2025-02-07 $103.84 $103.84 $103.05 $103.14 $103.14 11,967
2025-02-06 $103.09 $103.74 $103.05 $103.74 $103.74 6,753
2025-02-05 $102.17 $102.73 $102.11 $102.73 $102.73 5,232
2025-02-04 $101.77 $102.08 $101.53 $101.84 $101.84 9,181
2025-02-03 $100.48 $101.68 $99.93 $101.57 $101.57 32,483
2025-01-31 $102.89 $103.06 $102.12 $102.12 $102.12 5,114
2025-01-30 $103.00 $103.41 $102.80 $102.82 $102.82 18,870
2025-01-29 $101.97 $102.50 $101.97 $102.03 $102.03 2,960
2025-01-28 $101.92 $102.35 $101.89 $102.25 $102.25 12,702
2025-01-27 $101.46 $102.13 $101.37 $102.13 $102.13 18,067
2025-01-24 $101.08 $101.37 $100.91 $101.18 $101.18 8,924
2025-01-23 $100.40 $100.95 $100.40 $100.79 $100.79 12,080
2025-01-22 $100.39 $100.39 $99.72 $100.06 $100.06 82,791
2025-01-21 $100.12 $100.63 $100.11 $100.63 $100.63 265,169
2025-01-17 $98.87 $99.38 $98.81 $99.19 $99.19 11,520
2025-01-16 $97.92 $98.78 $97.92 $98.78 $98.78 66,696
2025-01-15 $97.69 $98.22 $97.56 $98.07 $98.07 17,027
2025-01-14 $95.05 $95.93 $95.05 $95.85 $95.85 11,139
2025-01-13 $93.75 $94.78 $93.64 $94.75 $94.75 14,064
2025-01-10 $95.80 $95.87 $94.36 $94.45 $94.45 3,809
2025-01-08 $96.24 $96.70 $95.97 $96.70 $96.70 11,635
2025-01-07 $97.19 $97.19 $96.13 $96.54 $96.54 21,883
2025-01-06 $96.89 $97.33 $96.50 $96.58 $96.58 6,147
2025-01-03 $96.23 $96.45 $95.64 $96.39 $96.39 4,022
2025-01-02 $96.24 $96.50 $95.25 $95.62 $95.62 45,711
2024-12-31 $96.41 $96.41 $95.88 $96.06 $96.06 3,073
2024-12-30 $96.03 $96.40 $95.54 $96.16 $96.16 19,164
2024-12-27 $96.87 $97.41 $96.41 $96.72 $96.72 17,411
2024-12-26 $96.91 $97.60 $96.91 $97.28 $97.28 6,079
2024-12-24 $94.54 $97.08 $94.54 $96.91 $96.91 10,643
2024-12-23 $95.66 $96.19 $95.25 $96.19 $96.19 4,221
2024-12-20 $94.41 $96.25 $94.41 $95.61 $95.61 12,951
2024-12-19 $95.73 $96.18 $94.87 $94.87 $94.87 13,129
2024-12-18 $97.69 $97.78 $94.76 $94.90 $94.90 7,247
2024-12-17 $98.53 $98.53 $97.40 $97.61 $97.61 27,848
2024-12-16 $99.58 $99.62 $99.15 $99.41 $98.33 21,478
2024-12-13 $99.90 $99.90 $99.32 $99.41 $98.33 6,242
2024-12-12 $99.98 $100.40 $99.40 $99.40 $99.40 13,876
2024-12-11 $100.37 $100.37 $99.88 $100.16 $100.16 11,388
2024-12-10 $100.24 $100.24 $99.60 $99.89 $99.89 11,319
2024-12-09 $101.64 $101.64 $100.26 $100.27 $100.27 14,486
2024-12-06 $101.29 $101.37 $100.79 $101.01 $101.01 14,943
2024-12-05 $100.96 $101.59 $100.96 $101.23 $101.23 22,765
2024-12-04 $101.22 $101.22 $100.35 $100.69 $100.69 11,182
2024-12-03 $101.72 $101.72 $100.78 $100.91 $100.91 15,169
2024-12-02 $105.79 $105.79 $100.77 $101.41 $101.41 54,375
2024-11-29 $101.35 $102.12 $101.35 $101.72 $101.72 53,094
2024-11-27 $100.95 $101.41 $100.79 $101.05 $101.05 9,008
2024-11-26 $100.62 $100.91 $100.28 $100.91 $100.91 9,826
2024-11-25 $100.83 $101.24 $100.57 $100.93 $100.93 6,573
2024-11-22 $99.51 $100.65 $99.51 $100.65 $100.65 12,064
2024-11-21 $99.29 $100.21 $99.29 $99.97 $99.97 13,836
2024-11-20 $99.08 $99.08 $98.40 $98.89 $98.89 7,957
2024-11-19 $98.74 $99.41 $98.64 $99.07 $99.07 7,639
2024-11-18 $99.35 $99.76 $99.29 $99.57 $99.57 3,160
2024-11-15 $98.95 $99.32 $98.95 $99.27 $99.27 5,239
2024-11-14 $99.15 $99.26 $98.74 $98.74 $98.74 4,842
2024-11-13 $99.04 $99.25 $98.58 $98.73 $98.73 5,043
2024-11-12 $99.34 $99.34 $98.48 $98.99 $98.99 6,801
2024-11-11 $99.45 $100.19 $99.45 $99.60 $99.60 16,130
2024-11-08 $98.74 $98.97 $98.44 $98.73 $98.73 4,749
2024-11-07 $99.59 $99.85 $98.68 $98.87 $98.87 19,378
2024-11-06 $98.37 $99.36 $97.92 $99.31 $99.31 15,298
2024-11-05 $95.03 $96.01 $95.03 $96.01 $96.01 21,776
2024-11-04 $95.38 $95.38 $94.69 $94.79 $94.79 6,214
2024-11-01 $95.42 $95.79 $95.06 $95.06 $95.06 12,470
2024-10-31 $95.72 $95.72 $94.89 $94.89 $94.89 18,401
2024-10-30 $95.48 $96.09 $95.48 $95.82 $95.82 7,874
2024-10-29 $95.96 $95.96 $95.72 $95.72 $95.72 4,284
2024-10-28 $95.32 $96.32 $95.32 $96.20 $96.20 3,854
2024-10-25 $96.20 $96.22 $94.91 $94.98 $94.98 10,070
2024-10-24 $96.02 $96.26 $95.55 $96.04 $96.04 4,094
2024-10-23 $95.79 $95.95 $95.45 $95.71 $95.71 8,756
2024-10-22 $96.02 $96.28 $95.77 $96.13 $96.13 626,630
2024-10-21 $97.21 $97.21 $96.48 $96.48 $96.48 4,637
2024-10-18 $97.41 $97.69 $97.12 $97.55 $97.55 13,950
2024-10-17 $97.14 $97.45 $97.09 $97.23 $97.23 11,259
2024-10-16 $96.31 $97.02 $96.31 $97.00 $97.00 7,389
2024-10-15 $96.39 $96.70 $95.72 $95.76 $95.76 624,763
2024-10-14 $95.61 $96.13 $95.61 $96.12 $96.12 4,829
2024-10-11 $95.00 $95.73 $95.00 $95.54 $95.54 5,653
2024-10-10 $94.18 $94.67 $93.86 $94.24 $94.24 57,269
2024-10-09 $93.32 $94.26 $93.32 $94.17 $94.17 4,854
2024-10-08 $93.85 $93.91 $93.66 $93.90 $93.90 2,787
2024-10-07 $94.62 $94.68 $93.72 $93.94 $93.94 23,062
2024-10-04 $94.18 $94.73 $94.10 $94.65 $94.65 2,581
2024-10-03 $93.39 $93.45 $93.10 $93.25 $93.25 9,126
2024-10-02 $93.82 $94.05 $93.64 $93.85 $93.85 7,288
2024-10-01 $94.38 $94.38 $93.56 $93.73 $93.73 23,821
2024-09-30 $94.44 $94.81 $93.85 $94.58 $94.58 17,006
2024-09-27 $94.46 $95.00 $94.43 $94.43 $94.43 2,533
2024-09-26 $94.36 $94.77 $94.24 $94.75 $94.75 4,471
2024-09-25 $94.22 $94.22 $93.30 $93.30 $93.30 3,651
2024-09-24 $94.47 $94.47 $94.10 $94.32 $94.32 7,114
2024-09-23 $94.44 $94.72 $94.34 $94.53 $94.53 7,996
2024-09-20 $94.48 $94.48 $93.88 $94.24 $94.24 7,939
2024-09-19 $94.07 $94.73 $94.07 $94.56 $94.56 4,792
2024-09-18 $93.54 $93.54 $93.14 $93.25 $93.25 1,619
2024-09-17 $93.35 $93.71 $93.19 $93.39 $93.39 6,643
2024-09-16 $92.59 $93.24 $92.55 $93.24 $93.24 2,415
2024-09-13 $92.13 $92.66 $92.04 $92.12 $92.12 6,985
2024-09-12 $91.60 $91.96 $91.40 $91.96 $91.96 9,082
2024-09-11 $90.06 $91.53 $90.06 $91.33 $91.33 3,933
2024-09-10 $92.35 $92.35 $90.55 $91.46 $91.46 17,729
2024-09-09 $91.77 $92.73 $91.77 $92.23 $92.23 16,575
2024-09-06 $92.49 $92.70 $90.82 $90.96 $90.96 14,636
2024-09-05 $93.26 $93.26 $92.16 $92.45 $92.45 5,002
2024-09-04 $92.71 $93.13 $92.61 $92.82 $92.82 9,635
2024-09-03 $93.57 $93.59 $92.70 $92.81 $92.81 29,143
2024-08-30 $92.95 $93.74 $92.91 $93.59 $93.59 115,226
2024-08-29 $92.65 $93.28 $92.52 $92.96 $92.96 235,221
2024-08-28 $92.07 $92.59 $91.94 $92.32 $92.32 37,577
2024-08-27 $91.96 $92.33 $91.35 $92.32 $92.32 146,628
2024-08-26 $91.89 $91.93 $91.72 $91.86 $91.86 2,537
2024-08-23 $91.50 $91.85 $91.34 $91.85 $91.85 4,534
2024-08-22 $90.58 $90.73 $90.28 $90.47 $90.47 6,540
2024-08-21 $90.71 $90.71 $90.07 $90.32 $90.32 10,551
2024-08-20 $90.49 $90.59 $90.23 $90.46 $90.46 103,298
2024-08-19 $90.29 $90.67 $90.13 $90.54 $90.54 8,552
2024-08-16 $89.15 $89.85 $89.15 $89.85 $89.85 3,452
2024-08-15 $89.17 $89.29 $88.95 $89.14 $89.14 24,202
2024-08-14 $87.53 $88.16 $87.40 $88.15 $88.15 2,354
2024-08-13 $86.77 $87.35 $86.59 $87.15 $87.15 4,217
2024-08-12 $86.76 $86.76 $86.04 $86.07 $86.07 5,555
2024-08-09 $85.99 $86.50 $85.74 $86.34 $86.34 27,758
2024-08-08 $85.39 $86.09 $85.29 $86.09 $86.09 7,508
2024-08-07 $85.70 $85.94 $84.67 $84.67 $84.67 7,006
2024-08-06 $83.43 $85.00 $83.10 $84.31 $84.31 17,129
2024-08-05 $82.91 $84.04 $82.60 $83.50 $83.50 27,040
2024-08-02 $86.69 $86.73 $85.39 $86.14 $86.14 54,274
2024-08-01 $89.73 $89.90 $87.70 $88.14 $88.14 13,709
2024-07-31 $90.24 $90.35 $89.93 $90.11 $90.11 4,986
2024-07-30 $89.42 $89.85 $89.42 $89.85 $89.85 6,378
2024-07-29 $89.24 $89.24 $88.64 $88.91 $88.91 15,723
2024-07-26 $88.53 $89.08 $88.53 $89.08 $89.08 1,911
2024-07-25 $89.64 $89.64 $87.77 $88.16 $88.16 2,986
2024-07-24 $88.71 $88.80 $88.11 $88.11 $88.11 5,259
2024-07-23 $89.17 $89.50 $88.92 $89.11 $89.11 10,743
2024-07-22 $88.85 $89.23 $88.60 $89.14 $89.14 21,317
2024-07-19 $88.96 $88.98 $88.32 $88.39 $88.39 6,061
2024-07-18 $90.01 $90.91 $88.98 $88.98 $88.98 7,379
2024-07-17 $89.40 $90.17 $89.40 $90.01 $90.01 9,636
2024-07-16 $88.81 $89.76 $88.81 $89.65 $89.65 26,958
2024-07-15 $88.36 $89.19 $88.36 $88.90 $88.90 44,187
2024-07-12 $88.00 $88.52 $88.00 $88.24 $88.24 2,478
2024-07-11 $87.53 $87.92 $87.53 $87.87 $87.87 34,240
2024-07-10 $86.79 $87.40 $86.77 $87.40 $87.40 30,021
2024-07-09 $85.96 $86.77 $85.96 $86.52 $86.52 5,861
2024-07-08 $86.58 $86.76 $86.21 $86.22 $86.22 2,366
2024-07-05 $86.64 $86.64 $86.03 $86.45 $86.45 1,689
2024-07-03 $86.45 $86.54 $86.19 $86.47 $86.47 1,647
2024-07-02 $85.25 $86.10 $85.25 $86.10 $86.10 16,637
2024-07-01 $85.56 $85.99 $85.10 $85.20 $85.20 61,677
2024-06-28 $85.55 $85.55 $84.85 $85.07 $85.07 2,186
2024-06-27 $84.68 $84.90 $84.44 $84.73 $84.73 23,120
2024-06-26 $84.74 $84.80 $84.37 $84.75 $84.75 4,845
2024-06-25 $85.58 $85.60 $85.13 $85.33 $85.33 3,864
2024-06-24 $85.23 $86.12 $85.23 $85.76 $85.76 18,338
2024-06-21 $84.23 $84.83 $84.22 $84.78 $84.78 26,898
2024-06-20 $84.89 $85.22 $84.57 $85.16 $85.16 73,205
2024-06-18 $84.35 $84.96 $84.35 $84.81 $84.81 8,191
2024-06-17 $83.56 $84.28 $83.47 $84.25 $84.25 14,507
2024-06-14 $83.24 $83.69 $83.06 $83.50 $83.50 10,926
2024-06-13 $83.89 $84.02 $83.17 $83.60 $83.60 314,372
2024-06-12 $85.67 $85.67 $84.93 $84.93 $84.93 3,779
2024-06-11 $84.29 $84.74 $84.23 $84.47 $84.47 7,061
2024-06-10 $86.95 $86.95 $86.68 $86.84 $85.36 2,596
2024-06-07 $87.77 $87.84 $87.30 $87.51 $86.03 9,607
2024-06-06 $87.44 $87.68 $87.28 $87.42 $85.93 6,997
2024-06-05 $87.44 $87.44 $86.83 $87.32 $85.83 6,201
2024-06-04 $87.20 $87.75 $86.70 $87.02 $85.54 4,997
2024-06-03 $88.12 $88.12 $87.17 $87.81 $86.32 14,987
2024-05-31 $87.23 $87.82 $86.82 $87.82 $86.32 3,479
2024-05-30 $86.32 $86.82 $86.32 $86.82 $85.35 3,471
2024-05-29 $86.36 $86.37 $85.92 $86.08 $84.62 17,831
2024-05-28 $87.62 $87.99 $86.92 $87.35 $85.87 45,668
2024-05-24 $87.10 $87.58 $87.10 $87.52 $87.52 5,500
2024-05-23 $88.00 $88.00 $86.71 $86.84 $86.84 6,237
2024-05-22 $88.25 $88.46 $87.89 $87.89 $87.89 2,116
2024-05-21 $88.21 $88.59 $88.18 $88.51 $88.51 7,470
2024-05-20 $88.94 $88.94 $88.07 $88.23 $88.23 3,297
2024-05-17 $88.40 $88.93 $88.33 $88.93 $88.93 3,816
2024-05-16 $88.57 $88.77 $88.37 $88.52 $88.52 4,796
2024-05-15 $87.97 $88.48 $87.90 $88.46 $88.46 9,963
2024-05-14 $87.39 $87.69 $87.20 $87.61 $87.61 7,583
2024-05-13 $87.67 $87.87 $87.21 $87.21 $87.21 8,581
2024-05-10 $87.32 $87.52 $87.16 $87.28 $87.28 10,276
2024-05-09 $86.22 $86.90 $86.00 $86.68 $86.68 26,145
2024-05-08 $85.80 $86.25 $85.59 $86.12 $86.12 5,004
2024-05-07 $86.10 $86.24 $85.98 $86.16 $86.16 6,876
2024-05-06 $85.35 $85.62 $85.13 $85.62 $85.62 4,429
2024-05-03 $85.01 $85.01 $84.24 $84.84 $84.84 5,043
2024-05-02 $84.46 $84.49 $83.75 $84.11 $84.11 12,201
2024-05-01 $83.42 $84.34 $83.15 $83.60 $83.60 9,158
2024-04-30 $84.16 $84.34 $83.60 $83.60 $83.60 6,069
2024-04-29 $84.59 $84.59 $84.06 $84.40 $84.40 4,862
2024-04-26 $84.27 $84.50 $84.04 $84.19 $84.19 12,421
2024-04-25 $83.83 $84.44 $83.72 $84.24 $84.24 8,879
2024-04-24 $84.60 $84.60 $84.10 $84.56 $84.56 3,429
2024-04-23 $84.40 $84.99 $84.20 $84.65 $84.65 12,350
2024-04-22 $83.46 $84.23 $83.08 $84.05 $84.05 6,894
2024-04-19 $82.35 $82.90 $82.35 $82.86 $82.86 5,787
2024-04-18 $82.71 $82.71 $82.06 $82.25 $82.25 5,886
2024-04-17 $81.97 $82.18 $81.61 $81.94 $81.94 6,702
2024-04-16 $82.08 $82.33 $81.38 $81.65 $81.65 5,888
2024-04-15 $83.63 $84.03 $82.15 $82.30 $82.30 23,494
2024-04-12 $83.44 $83.44 $82.66 $82.66 $82.66 4,820
2024-04-11 $84.52 $84.52 $83.69 $84.14 $84.14 9,535
2024-04-10 $84.82 $85.01 $84.30 $84.35 $84.35 6,682
2024-04-09 $86.41 $86.63 $85.38 $85.73 $85.73 4,773
2024-04-08 $86.07 $86.47 $86.05 $86.20 $86.20 26,774
2024-04-05 $85.27 $85.81 $85.17 $85.81 $85.81 7,989
2024-04-04 $86.66 $86.83 $85.12 $85.35 $85.35 6,828
2024-04-03 $85.75 $86.19 $85.75 $85.94 $85.94 6,001
2024-04-02 $85.65 $85.78 $85.50 $85.61 $85.61 8,504
2024-04-01 $86.38 $86.54 $85.91 $86.09 $86.09 6,645
2024-03-28 $86.33 $86.69 $86.30 $86.64 $86.64 5,804
2024-03-27 $85.87 $86.34 $85.74 $86.34 $86.34 3,383
2024-03-26 $85.77 $85.80 $85.54 $85.60 $85.60 5,690
2024-03-25 $85.47 $85.76 $85.16 $85.25 $85.25 30,003
2024-03-22 $86.31 $86.31 $85.40 $85.40 $85.40 5,107
2024-03-21 $85.98 $86.51 $85.98 $86.28 $86.28 7,457
2024-03-20 $84.62 $85.73 $84.17 $85.63 $85.63 28,255
2024-03-19 $84.48 $84.90 $84.47 $84.85 $84.85 4,768
2024-03-18 $84.52 $84.52 $84.33 $84.39 $84.39 3,621
2024-03-15 $84.12 $84.63 $84.12 $84.32 $84.32 5,638
2024-03-14 $84.86 $84.86 $83.97 $84.16 $84.16 10,596
2024-03-13 $84.83 $85.17 $84.64 $85.01 $85.01 3,635
2024-03-12 $84.33 $84.60 $83.97 $84.60 $84.60 4,140
2024-03-11 $83.70 $84.09 $83.47 $83.99 $83.99 7,307
2024-03-08 $84.35 $84.56 $84.09 $84.12 $84.12 2,886
2024-03-07 $84.09 $84.09 $83.54 $83.94 $83.94 13,859
2024-03-06 $83.51 $83.77 $83.26 $83.55 $83.55 6,809
2024-03-05 $82.74 $83.30 $82.55 $82.73 $82.73 19,252
2024-03-04 $82.57 $82.90 $82.52 $82.88 $82.88 14,664
2024-03-01 $82.76 $82.93 $82.46 $82.83 $82.83 10,542
2024-02-29 $82.86 $82.86 $82.29 $82.55 $82.55 6,864
2024-02-28 $82.38 $82.78 $82.34 $82.34 $82.34 29,291
2024-02-27 $82.21 $82.41 $81.99 $82.41 $82.41 9,874
2024-02-26 $82.46 $82.46 $82.06 $82.19 $82.19 4,424
2024-02-23 $82.45 $82.71 $82.37 $82.46 $82.46 4,882
2024-02-22 $81.80 $82.31 $81.69 $82.18 $82.18 4,850
2024-02-21 $81.20 $81.26 $80.93 $81.26 $81.26 4,480
2024-02-20 $81.05 $81.56 $81.05 $81.22 $81.22 12,142
2024-02-16 $81.08 $81.42 $80.97 $81.08 $81.08 5,351
2024-02-15 $80.20 $81.21 $80.20 $81.09 $81.09 4,441
2024-02-14 $79.53 $79.82 $79.53 $79.82 $79.82 7,514
2024-02-13 $79.39 $79.80 $78.58 $79.22 $79.22 26,774
2024-02-12 $79.85 $80.40 $79.85 $80.02 $80.02 14,425
2024-02-09 $79.45 $79.91 $79.28 $79.88 $79.88 7,411
2024-02-08 $79.50 $79.50 $79.04 $79.45 $79.45 5,076
2024-02-07 $79.66 $79.88 $79.24 $79.86 $79.86 15,038
2024-02-06 $79.21 $79.55 $79.21 $79.55 $79.55 4,841
2024-02-05 $79.20 $79.26 $78.73 $79.23 $79.23 17,703
2024-02-02 $79.25 $79.96 $79.25 $79.81 $79.81 17,009
2024-02-01 $79.42 $79.59 $78.56 $79.51 $79.51 16,052
2024-01-31 $80.36 $80.60 $79.54 $79.56 $79.56 5,622
2024-01-30 $79.56 $80.13 $79.56 $80.08 $80.08 5,371
2024-01-29 $79.26 $79.63 $79.11 $79.63 $79.63 5,279
2024-01-26 $79.28 $79.57 $79.28 $79.45 $79.45 11,582
2024-01-25 $79.25 $79.25 $78.75 $79.14 $79.14 24,118
2024-01-24 $79.17 $79.27 $78.92 $78.92 $78.92 10,810
2024-01-23 $78.21 $78.46 $78.09 $78.34 $78.34 6,405
2024-01-22 $78.24 $78.68 $78.06 $78.11 $78.11 12,299
2024-01-19 $77.12 $77.98 $77.03 $77.98 $77.98 2,402
2024-01-18 $76.83 $77.02 $76.42 $77.02 $77.02 8,711
2024-01-17 $76.36 $76.83 $76.10 $76.62 $76.62 8,967
2024-01-16 $77.12 $77.15 $76.81 $76.98 $76.98 12,601
2024-01-12 $78.44 $78.65 $77.90 $77.95 $77.95 5,409
2024-01-11 $78.31 $78.31 $77.40 $77.97 $77.97 4,763
2024-01-10 $78.18 $78.27 $77.92 $78.27 $78.27 6,050
2024-01-09 $78.44 $78.44 $78.01 $78.19 $78.19 9,031
2024-01-08 $78.41 $78.97 $78.21 $78.97 $78.97 8,985
2024-01-05 $78.75 $78.75 $78.35 $78.45 $78.45 3,954
2024-01-04 $77.79 $78.46 $77.79 $77.99 $77.99 5,250
2024-01-03 $77.82 $78.08 $77.55 $77.85 $77.85 29,536
2024-01-02 $78.03 $78.45 $78.03 $78.40 $78.40 10,672
2023-12-29 $78.78 $78.78 $78.34 $78.58 $78.58 3,154
2023-12-28 $78.43 $78.84 $78.43 $78.75 $78.75 6,202
2023-12-27 $78.25 $78.73 $78.25 $78.73 $78.73 11,640
2023-12-26 $77.94 $78.37 $77.94 $78.37 $78.37 8,631
2023-12-22 $77.83 $78.08 $77.83 $77.88 $77.88 7,973
2023-12-21 $77.17 $77.54 $77.04 $77.54 $77.54 10,098
2023-12-20 $77.70 $77.91 $76.62 $76.62 $76.62 8,249
2023-12-19 $78.32 $78.90 $78.32 $78.90 $77.96 6,178
2023-12-18 $78.17 $78.32 $77.96 $78.27 $77.33 20,608
2023-12-15 $78.08 $78.16 $77.62 $77.84 $76.91 25,682
2023-12-14 $78.37 $78.68 $78.36 $78.68 $77.74 7,863
2023-12-13 $76.68 $78.08 $76.60 $78.05 $77.12 18,791
2023-12-12 $76.24 $76.69 $76.01 $76.69 $75.77 8,930
2023-12-11 $75.90 $76.38 $75.90 $76.38 $75.47 16,869
2023-12-08 $75.56 $76.09 $75.56 $76.01 $75.10 25,760
2023-12-07 $75.35 $75.54 $75.16 $75.47 $74.57 23,205
2023-12-06 $75.83 $75.90 $75.03 $75.15 $74.25 26,944
2023-12-05 $75.42 $75.45 $75.12 $75.37 $74.47 71,995
2023-12-04 $75.37 $76.05 $75.37 $75.82 $74.91 33,093
2023-12-01 $75.18 $76.07 $75.00 $76.05 $76.05 82,441
2023-11-30 $74.72 $75.22 $74.72 $75.22 $75.22 14,859
2023-11-29 $74.55 $75.00 $74.50 $74.60 $74.60 36,852
2023-11-28 $74.36 $74.64 $74.19 $74.47 $74.47 12,880
2023-11-27 $74.50 $74.60 $74.26 $74.55 $74.55 11,492
2023-11-24 $74.38 $74.73 $74.38 $74.69 $74.69 18,208
2023-11-22 $74.20 $74.37 $74.06 $74.25 $74.25 18,209
2023-11-21 $74.24 $74.28 $74.06 $74.06 $74.06 12,349
2023-11-20 $74.05 $74.59 $73.77 $74.36 $74.36 11,800
2023-11-17 $73.70 $74.02 $73.61 $73.96 $73.96 7,757
2023-11-16 $73.18 $73.40 $72.99 $73.29 $73.29 4,160
2023-11-15 $73.12 $73.46 $73.12 $73.29 $73.29 4,853
2023-11-14 $72.48 $73.31 $72.48 $73.09 $73.09 7,976
2023-11-13 $71.26 $71.64 $71.21 $71.44 $71.44 15,186
2023-11-10 $70.98 $71.41 $70.62 $71.41 $71.41 8,889
2023-11-09 $71.27 $71.38 $70.70 $70.73 $70.73 20,721
2023-11-08 $70.91 $71.02 $70.65 $70.99 $70.99 12,120
2023-11-07 $71.06 $71.14 $70.85 $71.03 $71.03 19,048
2023-11-06 $71.67 $71.67 $71.19 $71.45 $71.45 4,424
2023-11-03 $71.34 $71.91 $71.34 $71.67 $71.67 7,186
2023-11-02 $69.58 $70.66 $69.58 $70.66 $70.66 74,218
2023-11-01 $68.58 $69.02 $68.42 $68.90 $68.90 42,760
2023-10-31 $68.09 $68.43 $67.86 $68.43 $68.43 8,869
2023-10-30 $67.46 $68.01 $67.46 $68.01 $68.01 6,049
2023-10-27 $68.04 $68.04 $66.83 $66.90 $66.90 9,128
2023-10-26 $67.73 $68.33 $67.71 $67.90 $67.90 7,173
2023-10-25 $68.02 $68.40 $67.95 $68.00 $68.00 11,271
2023-10-24 $68.26 $68.55 $68.06 $68.29 $68.29 5,543
2023-10-23 $68.18 $68.70 $67.86 $68.11 $68.11 7,466
2023-10-20 $69.09 $69.09 $68.22 $68.36 $68.36 8,375
2023-10-19 $69.87 $70.09 $69.29 $69.33 $69.33 9,950
2023-10-18 $70.93 $70.93 $70.02 $70.09 $70.09 7,239
2023-10-17 $70.74 $71.53 $70.73 $71.23 $71.23 2,344
2023-10-16 $70.75 $71.09 $70.67 $71.09 $71.09 3,910
2023-10-13 $70.89 $71.06 $70.00 $70.16 $70.16 36,044
2023-10-12 $71.21 $71.21 $70.12 $70.51 $70.51 9,658
2023-10-11 $71.21 $71.31 $70.77 $71.16 $71.16 23,284
2023-10-10 $70.59 $71.25 $70.59 $70.96 $70.96 7,423
2023-10-09 $69.59 $70.25 $69.55 $70.17 $70.17 4,579
2023-10-06 $69.41 $70.54 $69.35 $70.33 $70.33 5,872
2023-10-05 $69.04 $69.50 $68.90 $69.39 $69.39 24,304
2023-10-04 $68.66 $69.01 $68.29 $69.00 $69.00 10,092
2023-10-03 $69.23 $69.36 $68.46 $68.53 $68.53 29,208
2023-10-02 $70.24 $70.24 $69.39 $69.64 $69.64 49,314
2023-09-29 $71.41 $71.41 $70.35 $70.44 $70.44 5,790
2023-09-28 $70.46 $71.26 $70.37 $71.04 $71.04 106,784
2023-09-27 $70.75 $70.75 $69.88 $70.42 $70.42 15,603
2023-09-26 $71.00 $71.12 $70.52 $70.52 $70.52 6,147
2023-09-25 $71.23 $71.43 $70.98 $71.38 $71.38 9,328
2023-09-22 $72.02 $72.10 $71.49 $71.49 $71.49 36,057
2023-09-21 $72.42 $72.42 $71.78 $71.78 $71.78 3,601
2023-09-20 $73.48 $73.74 $72.87 $72.89 $72.89 7,346
2023-09-19 $73.22 $73.34 $72.98 $73.21 $73.21 11,912
2023-09-18 $72.90 $73.08 $72.76 $73.05 $73.05 10,875
2023-09-15 $73.03 $73.35 $73.03 $73.10 $73.10 10,322
2023-09-14 $73.01 $73.46 $73.01 $73.45 $73.45 7,742
2023-09-13 $72.70 $72.88 $72.37 $72.54 $72.54 27,283
2023-09-12 $71.94 $72.80 $71.94 $72.51 $72.51 9,391
2023-09-11 $72.02 $72.26 $71.95 $72.03 $72.03 8,063
2023-09-08 $71.30 $71.50 $71.15 $71.34 $71.34 8,425
2023-09-07 $71.34 $71.38 $71.17 $71.29 $71.29 9,514
2023-09-06 $71.56 $71.66 $71.28 $71.56 $71.56 3,519
2023-09-05 $72.36 $72.45 $71.71 $71.71 $71.71 11,902
2023-09-01 $72.43 $72.85 $72.30 $72.51 $72.51 31,315
2023-08-31 $72.54 $72.54 $72.02 $72.11 $72.11 3,811
2023-08-30 $72.48 $72.76 $72.39 $72.45 $72.45 5,913
2023-08-29 $71.58 $72.38 $71.58 $72.38 $72.38 7,745
2023-08-28 $71.27 $71.64 $71.27 $71.56 $71.56 7,671
2023-08-25 $71.01 $71.10 $70.49 $70.91 $70.91 10,962
2023-08-24 $70.88 $71.41 $70.76 $70.76 $70.76 27,078
2023-08-23 $70.42 $71.13 $70.42 $71.05 $71.05 6,420
2023-08-22 $71.04 $71.04 $70.24 $70.28 $70.28 15,075
2023-08-21 $71.04 $71.04 $70.41 $70.84 $70.84 5,896
2023-08-18 $70.49 $71.07 $70.49 $70.88 $70.88 13,080
2023-08-17 $71.71 $71.72 $70.90 $70.95 $70.95 15,469
2023-08-16 $71.55 $72.00 $71.44 $71.49 $71.49 11,221
2023-08-15 $72.57 $72.61 $71.76 $71.87 $71.87 7,563
2023-08-14 $73.00 $73.14 $72.97 $73.03 $73.03 5,392
2023-08-11 $73.13 $73.41 $73.13 $73.30 $73.30 5,372
2023-08-10 $73.73 $74.10 $73.41 $73.45 $73.45 12,440
2023-08-09 $73.50 $73.68 $73.12 $73.18 $73.18 10,445
2023-08-08 $73.19 $73.46 $72.78 $73.46 $73.46 5,762
2023-08-07 $73.85 $74.30 $73.85 $74.28 $74.28 7,738
2023-08-04 $73.79 $74.31 $73.43 $73.55 $73.55 9,966
2023-08-03 $73.25 $73.60 $73.06 $73.55 $73.55 22,628
2023-08-02 $73.76 $73.76 $73.34 $73.52 $73.52 18,888
2023-08-01 $74.62 $74.81 $74.28 $74.64 $74.64 22,598
2023-07-31 $74.99 $75.25 $74.89 $75.00 $75.00 28,070
2023-07-28 $75.20 $75.20 $74.70 $74.89 $74.89 20,405
2023-07-27 $75.17 $75.17 $74.30 $74.33 $74.33 18,824
2023-07-26 $74.50 $75.26 $74.50 $75.09 $75.09 28,877
2023-07-25 $74.78 $74.93 $74.57 $74.57 $74.57 10,377
2023-07-24 $74.30 $75.05 $74.30 $74.85 $74.85 34,118
2023-07-21 $74.74 $74.74 $74.33 $74.44 $74.44 20,381
2023-07-20 $74.33 $74.67 $74.30 $74.67 $74.67 14,696
2023-07-19 $74.12 $74.53 $74.12 $74.36 $74.36 56,057
2023-07-18 $73.53 $74.18 $73.53 $74.08 $74.08 11,917
2023-07-17 $72.80 $73.51 $72.80 $73.39 $73.39 8,056
2023-07-14 $73.60 $73.60 $72.80 $72.85 $72.85 24,044
2023-07-13 $73.04 $73.40 $73.04 $73.34 $73.34 8,165
2023-07-12 $72.58 $72.97 $72.53 $72.71 $72.71 20,087
2023-07-11 $71.24 $71.83 $71.24 $71.83 $71.83 17,185
2023-07-10 $70.74 $71.25 $70.74 $71.01 $71.01 14,966
2023-07-07 $70.45 $71.28 $70.45 $70.87 $70.87 7,119
2023-07-06 $70.68 $70.68 $70.02 $70.45 $70.45 9,085
2023-07-05 $71.51 $71.71 $71.31 $71.50 $71.50 45,136
2023-07-03 $71.68 $72.14 $71.65 $72.01 $72.01 44,680
2023-06-30 $71.45 $71.71 $71.38 $71.54 $71.54 7,728
2023-06-29 $70.19 $70.88 $70.19 $70.88 $70.88 13,788
2023-06-28 $70.00 $70.05 $69.85 $70.01 $70.01 14,718
2023-06-27 $69.65 $70.32 $69.65 $70.11 $70.11 29,318
2023-06-26 $69.40 $69.75 $69.33 $69.47 $69.47 28,410
2023-06-23 $69.31 $69.61 $69.31 $69.40 $69.40 5,808
2023-06-22 $70.46 $70.46 $69.97 $70.08 $70.08 31,599
2023-06-21 $70.58 $70.93 $70.58 $70.67 $70.67 6,350
2023-06-20 $70.86 $70.86 $70.31 $70.76 $70.76 39,151
2023-06-16 $71.77 $71.77 $71.22 $71.33 $71.33 5,744
2023-06-15 $70.53 $71.47 $70.53 $71.33 $71.33 13,031
2023-06-14 $70.94 $71.17 $70.32 $70.61 $70.61 34,767
2023-06-13 $70.21 $70.80 $70.21 $70.49 $70.49 27,092
2023-06-12 $70.09 $70.23 $69.74 $70.09 $70.09 16,671
2023-06-09 $70.10 $70.37 $70.00 $70.14 $70.14 34,466
2023-06-08 $70.02 $70.29 $69.76 $70.10 $70.10 12,155
2023-06-07 $69.96 $70.07 $69.64 $69.90 $69.90 9,162
2023-06-06 $70.18 $71.17 $70.18 $71.08 $69.95 14,659
2023-06-05 $70.79 $70.79 $70.15 $70.23 $69.11 6,900
2023-06-02 $70.11 $70.89 $70.11 $70.63 $69.50 11,309
2023-06-01 $68.75 $69.50 $68.67 $69.33 $68.23 10,269
2023-05-31 $68.69 $68.69 $68.00 $68.48 $67.39 8,577
2023-05-30 $69.39 $69.44 $68.84 $69.15 $68.05 12,654
2023-05-26 $69.04 $69.53 $69.04 $69.38 $68.27 11,345
2023-05-25 $68.97 $68.97 $68.69 $68.85 $67.75 11,188
2023-05-24 $69.61 $69.61 $69.00 $69.00 $67.90 6,760
2023-05-23 $70.54 $70.79 $70.10 $70.10 $68.98 107,642
2023-05-22 $70.74 $70.97 $70.56 $70.85 $69.72 117,487
2023-05-19 $70.95 $71.15 $70.46 $70.68 $70.68 26,488
2023-05-18 $70.23 $70.58 $70.00 $70.57 $70.57 6,947
2023-05-17 $69.75 $70.38 $69.65 $70.34 $70.34 7,849
2023-05-16 $69.91 $69.92 $69.38 $69.38 $69.38 8,417
2023-05-15 $69.69 $70.25 $69.69 $70.25 $70.25 22,697
2023-05-12 $70.00 $70.01 $69.15 $69.38 $69.38 15,119
2023-05-11 $69.44 $69.92 $69.31 $69.78 $69.78 31,751
2023-05-10 $70.68 $70.68 $69.46 $70.01 $70.01 28,780
2023-05-09 $70.08 $70.43 $69.96 $70.29 $70.29 14,015
2023-05-08 $70.85 $71.00 $70.61 $70.66 $70.66 5,841
2023-05-05 $69.68 $70.42 $69.68 $70.38 $70.38 12,181
2023-05-04 $69.08 $69.08 $68.35 $68.76 $68.76 13,483
2023-05-03 $69.97 $70.37 $69.42 $69.49 $69.49 24,615
2023-05-02 $71.03 $71.03 $69.52 $69.87 $69.87 38,571
2023-05-01 $71.63 $71.86 $71.36 $71.42 $71.42 4,000
2023-04-28 $70.57 $71.60 $70.44 $71.55 $71.55 43,291
2023-04-27 $70.35 $71.18 $70.35 $71.05 $71.05 6,795
2023-04-26 $70.35 $70.49 $69.75 $69.98 $69.98 12,576
2023-04-25 $71.06 $71.17 $70.23 $70.24 $70.24 10,474
2023-04-24 $71.57 $71.69 $71.45 $71.53 $71.53 28,351
2023-04-21 $71.65 $71.71 $71.18 $71.64 $71.64 26,085
2023-04-20 $71.63 $72.14 $71.53 $71.92 $71.92 50,655
2023-04-19 $71.70 $72.24 $71.70 $72.16 $72.16 55,597
2023-04-18 $71.81 $71.99 $71.43 $71.94 $71.94 16,157
2023-04-17 $71.05 $71.60 $70.77 $71.55 $71.55 116,263
2023-04-14 $71.16 $71.23 $70.96 $71.19 $71.19 18,277
2023-04-13 $70.26 $70.72 $69.94 $70.67 $70.67 17,079
2023-04-12 $70.46 $70.66 $69.78 $70.03 $70.03 20,723
2023-04-11 $69.67 $70.11 $69.61 $69.92 $69.92 29,212
2023-04-10 $68.99 $69.41 $68.94 $69.41 $69.41 12,427
2023-04-06 $68.85 $69.39 $68.85 $69.25 $69.25 62,372
2023-04-05 $68.75 $68.91 $68.45 $68.85 $68.85 238,457
2023-04-04 $69.66 $69.86 $68.78 $69.03 $69.03 20,512
2023-04-03 $69.13 $69.56 $69.01 $69.49 $69.49 93,457
2023-03-31 $68.77 $69.01 $68.70 $69.01 $69.01 9,485
2023-03-30 $69.01 $69.11 $68.25 $68.55 $68.55 20,484
2023-03-29 $68.06 $68.37 $68.01 $68.32 $68.32 13,645
2023-03-28 $67.28 $67.49 $67.02 $67.32 $67.32 28,968
2023-03-27 $67.22 $67.40 $66.84 $67.16 $67.16 51,557
2023-03-24 $65.85 $66.47 $65.48 $66.45 $66.45 105,661
2023-03-23 $67.58 $67.81 $66.32 $66.69 $66.69 212,366
2023-03-22 $68.55 $68.73 $67.19 $67.35 $67.35 58,782
2023-03-21 $68.05 $68.41 $68.03 $68.28 $68.28 39,028
2023-03-20 $66.20 $67.14 $66.20 $66.70 $66.70 560,903
2023-03-17 $66.72 $66.87 $65.67 $65.75 $65.75 31,230
2023-03-16 $66.04 $67.91 $65.74 $67.57 $67.57 107,057
2023-03-15 $66.36 $66.56 $65.65 $66.51 $66.51 161,389
2023-03-14 $69.32 $69.32 $68.17 $68.84 $68.84 64,724
2023-03-13 $68.13 $68.72 $67.56 $67.77 $67.77 98,858
2023-03-10 $70.60 $71.33 $69.66 $69.86 $69.86 44,222
2023-03-09 $73.32 $73.39 $71.43 $71.50 $71.50 51,284
2023-03-08 $73.56 $73.89 $73.20 $73.47 $73.47 73,874
2023-03-07 $74.98 $74.98 $73.53 $73.63 $73.63 48,639
2023-03-06 $75.04 $75.49 $75.04 $75.22 $75.22 17,156
2023-03-03 $74.37 $75.12 $74.37 $75.12 $75.12 16,575
2023-03-02 $73.91 $74.15 $73.50 $73.94 $73.94 89,996
2023-03-01 $74.40 $74.62 $74.16 $74.40 $74.40 20,370
2023-02-28 $74.62 $74.80 $74.51 $74.54 $74.54 14,569
2023-02-27 $74.80 $74.87 $74.41 $74.49 $74.49 9,458
2023-02-24 $73.53 $74.04 $73.46 $73.98 $73.98 11,276
2023-02-23 $74.67 $74.74 $73.91 $74.46 $74.46 12,626
2023-02-22 $74.45 $74.61 $74.06 $74.14 $74.14 10,022
2023-02-21 $75.35 $75.46 $74.40 $74.65 $74.65 17,419
2023-02-17 $75.36 $75.71 $75.27 $75.68 $75.68 8,860
2023-02-16 $75.55 $76.30 $75.55 $75.64 $75.64 93,185
2023-02-15 $75.62 $76.16 $75.57 $76.06 $76.06 22,264
2023-02-14 $76.52 $76.91 $76.14 $76.55 $76.55 29,086
2023-02-13 $76.02 $76.74 $76.02 $76.74 $76.74 7,022
2023-02-10 $75.81 $75.97 $75.41 $75.84 $75.84 36,652
2023-02-09 $76.97 $77.06 $75.82 $75.98 $75.98 9,401
2023-02-08 $76.30 $76.66 $76.13 $76.40 $76.40 33,012
2023-02-07 $75.53 $76.54 $75.39 $76.44 $76.44 48,658
2023-02-06 $75.48 $75.81 $75.24 $75.67 $75.67 16,263
2023-02-03 $75.85 $76.53 $75.85 $76.20 $76.20 27,776
2023-02-02 $76.95 $76.95 $76.18 $76.63 $76.63 854,236
2023-02-01 $76.01 $77.22 $75.79 $76.73 $76.73 105,892
2023-01-31 $75.70 $76.32 $75.34 $76.32 $76.32 218,531
2023-01-30 $75.77 $76.14 $75.64 $75.66 $75.66 31,861
2023-01-27 $76.08 $76.50 $75.95 $76.26 $76.26 148,628
2023-01-26 $76.08 $76.16 $75.62 $76.16 $76.16 15,163
2023-01-25 $74.69 $75.69 $74.69 $75.60 $75.60 35,609
2023-01-24 $74.81 $75.35 $74.31 $75.12 $75.12 46,529
2023-01-23 $74.39 $75.16 $74.36 $74.96 $74.96 77,558
2023-01-20 $73.69 $74.54 $73.69 $74.49 $74.49 114,755
2023-01-19 $73.42 $73.83 $73.08 $73.56 $73.56 77,061
2023-01-18 $75.22 $75.32 $73.96 $74.01 $74.01 36,292
2023-01-17 $75.23 $75.23 $74.75 $74.96 $74.96 512,482
2023-01-13 $74.15 $75.35 $74.08 $75.30 $75.30 57,393
2023-01-12 $74.63 $75.03 $74.16 $74.70 $74.70 47,631
2023-01-11 $73.68 $73.90 $73.45 $73.87 $73.87 31,430
2023-01-10 $72.97 $73.54 $72.89 $73.52 $73.52 93,092
2023-01-09 $73.52 $73.88 $73.12 $73.21 $73.21 725,280
2023-01-06 $71.95 $73.16 $71.51 $73.04 $73.04 36,440
2023-01-05 $71.60 $71.76 $71.26 $71.50 $71.50 13,471
2023-01-04 $71.68 $72.46 $71.63 $72.16 $72.16 57,745
2023-01-03 $70.61 $71.27 $70.29 $70.61 $70.61 81,557
2022-12-30 $70.25 $70.54 $69.93 $70.28 $70.28 19,579
2022-12-29 $70.16 $70.68 $70.16 $70.59 $70.59 29,482
2022-12-28 $70.28 $70.31 $69.74 $69.75 $69.75 15,866
2022-12-27 $70.24 $70.43 $70.11 $70.18 $70.18 37,541
2022-12-23 $69.63 $70.08 $69.50 $70.01 $70.01 10,726
2022-12-22 $69.77 $69.77 $68.75 $69.61 $69.61 17,549
2022-12-21 $69.70 $70.23 $69.70 $70.23 $70.23 21,296
2022-12-20 $68.79 $69.46 $68.79 $69.05 $69.05 22,156
2022-12-19 $68.66 $68.98 $68.21 $68.53 $68.53 26,063
2022-12-16 $68.31 $68.64 $68.14 $68.45 $68.45 16,031
2022-12-15 $69.39 $69.41 $68.61 $68.88 $68.88 38,516
2022-12-14 $70.87 $71.38 $70.08 $70.45 $70.45 22,167
2022-12-13 $72.36 $72.36 $70.77 $71.10 $71.10 29,654
2022-12-12 $71.10 $71.71 $70.82 $71.62 $70.56 78,997
2022-12-09 $71.04 $71.54 $71.04 $71.06 $70.01 277,881
2022-12-08 $71.28 $71.51 $70.97 $71.16 $70.11 90,002
2022-12-07 $71.09 $71.60 $71.02 $71.03 $69.98 18,438
2022-12-06 $71.82 $71.96 $70.90 $71.16 $70.11 141,512
2022-12-05 $72.77 $72.77 $71.45 $71.70 $70.64 235,355
2022-12-02 $72.61 $73.17 $72.55 $73.14 $72.06 31,058
2022-12-01 $73.88 $73.88 $72.98 $73.43 $72.34 107,796
2022-11-30 $72.51 $73.57 $71.63 $73.57 $72.48 61,926
2022-11-29 $72.01 $72.56 $72.01 $72.38 $71.31 144,593
2022-11-28 $72.33 $72.55 $71.56 $71.73 $70.67 44,270
2022-11-25 $72.78 $73.02 $72.74 $72.92 $71.84 7,674
2022-11-23 $72.01 $72.64 $71.89 $72.57 $71.50 321,428
2022-11-22 $71.63 $72.05 $71.54 $72.05 $70.98 128,527
2022-11-21 $70.94 $71.28 $70.83 $71.17 $70.12 3,761,601
2022-11-18 $71.47 $71.47 $70.85 $71.23 $70.18 77,833
2022-11-17 $70.43 $70.91 $70.26 $70.90 $69.85 41,754
2022-11-16 $71.27 $71.29 $70.89 $71.15 $70.10 80,491
2022-11-15 $71.91 $72.02 $70.75 $71.38 $70.32 67,316
2022-11-14 $71.50 $71.69 $70.97 $71.01 $69.96 88,374
2022-11-11 $71.33 $71.98 $71.22 $71.69 $70.63 42,462
2022-11-10 $69.60 $70.80 $69.53 $70.78 $69.73 48,638
2022-11-09 $68.34 $68.48 $67.43 $67.54 $66.54 162,720
2022-11-08 $68.51 $69.11 $68.18 $68.75 $67.73 295,485
2022-11-07 $68.17 $68.30 $67.89 $68.22 $67.21 53,774
2022-11-04 $67.36 $68.02 $66.97 $67.81 $66.81 43,552
2022-11-03 $65.71 $66.27 $65.51 $65.93 $64.95 170,305
2022-11-02 $67.26 $68.19 $66.48 $66.51 $65.53 36,855
2022-11-01 $67.84 $67.95 $67.14 $67.34 $66.35 61,455
2022-10-31 $66.77 $67.19 $66.77 $66.97 $65.98 22,912
2022-10-28 $66.29 $67.41 $66.29 $67.35 $67.35 24,469
2022-10-27 $66.34 $67.01 $66.25 $66.25 $66.25 33,924
2022-10-26 $65.99 $66.67 $65.99 $66.17 $66.17 53,015
2022-10-25 $64.89 $65.93 $64.88 $65.90 $65.90 89,448
2022-10-24 $64.70 $65.18 $64.55 $64.98 $64.98 200,429
2022-10-21 $62.99 $64.81 $62.85 $64.78 $64.78 235,829
2022-10-20 $63.79 $64.31 $63.00 $63.18 $63.18 250,921
2022-10-19 $64.05 $64.34 $63.37 $63.63 $63.63 18,688
2022-10-18 $65.02 $65.12 $64.02 $64.51 $64.51 33,636
2022-10-17 $63.55 $64.01 $63.44 $63.70 $63.70 58,980
2022-10-14 $63.57 $64.04 $62.06 $62.10 $62.10 56,088
2022-10-13 $60.00 $63.30 $59.97 $63.12 $63.12 35,464
2022-10-12 $60.99 $61.47 $60.83 $60.97 $60.97 119,017
2022-10-11 $61.58 $62.03 $60.89 $61.03 $61.03 45,351
2022-10-10 $62.47 $62.54 $61.76 $61.92 $61.92 52,415
2022-10-07 $63.03 $63.03 $62.05 $62.41 $62.41 38,032
2022-10-06 $64.27 $64.43 $63.41 $63.55 $63.55 47,553
2022-10-05 $64.31 $64.97 $64.02 $64.68 $64.68 31,346
2022-10-04 $64.09 $65.27 $64.09 $65.21 $65.21 38,014
2022-10-03 $62.04 $63.06 $61.57 $62.81 $62.81 44,814
2022-09-30 $61.63 $62.42 $61.29 $61.31 $61.31 22,684
2022-09-29 $61.77 $61.91 $61.10 $61.74 $61.74 42,110
2022-09-28 $61.46 $62.84 $61.41 $62.62 $62.62 26,215
2022-09-27 $62.43 $62.59 $61.16 $61.61 $61.61 29,808
2022-09-26 $62.60 $62.99 $61.82 $62.12 $62.12 35,751
2022-09-23 $63.67 $63.72 $62.49 $63.15 $63.15 72,859
2022-09-22 $65.56 $65.61 $64.62 $64.75 $64.75 58,027
2022-09-21 $66.80 $66.86 $65.41 $65.44 $65.44 15,255
2022-09-20 $66.98 $66.98 $66.12 $66.59 $66.59 66,981
2022-09-19 $66.24 $67.63 $66.24 $67.60 $67.60 37,324
2022-09-16 $66.81 $67.05 $66.43 $67.05 $67.05 27,886
2022-09-15 $67.27 $68.21 $67.27 $67.56 $67.56 36,295
2022-09-14 $67.48 $67.69 $66.87 $67.30 $67.30 38,207
2022-09-13 $68.41 $68.41 $67.17 $67.34 $67.34 32,987
2022-09-12 $69.54 $70.09 $69.45 $69.71 $69.71 57,499
2022-09-09 $68.55 $68.97 $68.55 $68.92 $68.92 27,094
2022-09-08 $66.42 $67.82 $66.40 $67.82 $67.82 72,548
2022-09-07 $65.49 $66.89 $65.46 $66.84 $66.84 52,179
2022-09-06 $66.49 $66.50 $65.53 $65.93 $65.93 50,933
2022-09-02 $67.25 $67.80 $65.97 $66.34 $66.34 28,053
2022-09-01 $66.21 $66.53 $65.51 $66.46 $66.46 31,453
2022-08-31 $67.34 $67.46 $66.68 $66.73 $66.73 29,734
2022-08-30 $67.74 $67.82 $66.83 $67.08 $67.08 98,277
2022-08-29 $67.39 $67.77 $67.16 $67.47 $67.47 90,454
2022-08-26 $69.75 $69.88 $67.74 $67.75 $67.75 41,656
2022-08-25 $68.79 $69.50 $68.75 $69.50 $69.50 18,789
2022-08-24 $68.16 $68.67 $68.06 $68.50 $68.50 55,048
2022-08-23 $68.49 $68.98 $68.37 $68.44 $68.44 42,653
2022-08-22 $69.00 $69.00 $68.42 $68.56 $68.56 45,943
2022-08-19 $70.59 $70.59 $69.70 $69.92 $69.92 37,855
2022-08-18 $71.32 $71.33 $70.94 $71.22 $71.22 27,129
2022-08-17 $71.08 $71.54 $70.95 $71.36 $71.36 40,443
2022-08-16 $71.27 $72.08 $71.27 $71.91 $71.91 25,583
2022-08-15 $71.04 $71.59 $71.01 $71.48 $71.48 31,148
2022-08-12 $71.23 $71.87 $71.04 $71.85 $71.85 43,480
2022-08-11 $71.07 $71.41 $70.81 $70.96 $70.96 55,829
2022-08-10 $69.97 $70.60 $69.94 $70.41 $70.41 36,535
2022-08-09 $68.83 $69.06 $68.58 $68.82 $68.82 64,284
2022-08-08 $69.12 $69.30 $68.73 $68.76 $68.76 37,050
2022-08-05 $67.88 $68.79 $67.88 $68.66 $68.66 62,930
2022-08-04 $68.41 $68.54 $68.26 $68.41 $68.41 39,288
2022-08-03 $67.97 $68.54 $67.67 $68.43 $68.43 75,940
2022-08-02 $67.92 $68.25 $67.43 $67.46 $67.46 51,595
2022-08-01 $68.34 $68.66 $67.98 $68.35 $68.35 42,988
2022-07-29 $67.83 $68.80 $67.83 $68.70 $68.70 89,711
2022-07-28 $67.35 $67.80 $66.66 $67.77 $67.77 41,872
2022-07-27 $66.66 $67.73 $66.55 $67.48 $67.48 40,716
2022-07-26 $66.70 $66.92 $66.13 $66.20 $66.20 55,687
2022-07-25 $67.10 $67.30 $66.79 $67.11 $67.11 57,510
2022-07-22 $67.01 $67.14 $66.06 $66.44 $66.44 27,009
2022-07-21 $66.16 $66.87 $65.94 $66.87 $66.87 36,745
2022-07-20 $66.32 $66.62 $66.01 $66.43 $66.43 113,963
2022-07-19 $65.57 $66.68 $65.57 $66.57 $66.57 76,562
2022-07-18 $65.39 $65.71 $64.47 $64.62 $64.62 140,530
2022-07-15 $63.53 $64.58 $63.37 $64.43 $64.43 155,319
2022-07-14 $62.99 $63.17 $62.48 $63.02 $63.02 166,923
2022-07-13 $64.46 $64.80 $63.97 $64.53 $64.53 30,541
2022-07-12 $64.87 $65.94 $64.87 $65.11 $65.11 125,805
2022-07-11 $65.41 $65.61 $65.10 $65.22 $65.22 25,462
2022-07-08 $66.18 $66.48 $65.79 $66.06 $66.06 19,068
2022-07-07 $65.70 $66.20 $65.70 $66.12 $66.12 29,724
2022-07-06 $65.02 $65.37 $64.47 $64.98 $64.98 58,492
2022-07-05 $64.58 $65.31 $64.15 $65.31 $65.31 65,938
2022-07-01 $65.39 $66.39 $64.90 $66.26 $66.26 54,195
2022-06-30 $65.17 $65.98 $64.73 $65.74 $65.74 44,464
2022-06-29 $66.58 $66.78 $66.15 $66.28 $66.28 43,528
2022-06-28 $67.63 $68.18 $66.59 $66.60 $66.60 127,361
2022-06-27 $67.35 $67.42 $66.83 $67.00 $67.00 32,760
2022-06-24 $65.70 $67.16 $65.70 $67.16 $67.16 55,901
2022-06-23 $65.66 $65.69 $64.47 $65.17 $65.17 51,749
2022-06-22 $65.32 $66.27 $65.32 $65.83 $65.83 89,125
2022-06-21 $65.91 $66.40 $65.91 $66.20 $66.20 81,006
2022-06-17 $64.80 $65.30 $64.27 $64.68 $64.68 113,086
2022-06-16 $64.80 $64.99 $64.21 $64.69 $64.69 111,789
2022-06-15 $66.14 $66.82 $65.34 $66.36 $66.36 78,150
2022-06-14 $65.70 $66.10 $64.62 $65.08 $65.08 218,664
2022-06-13 $65.82 $66.36 $65.17 $65.47 $65.47 291,707
2022-06-10 $68.39 $68.39 $67.28 $67.40 $67.40 66,841
2022-06-09 $71.05 $71.14 $69.66 $69.67 $69.67 68,528
2022-06-08 $73.53 $73.62 $72.64 $72.84 $71.27 294,652
2022-06-07 $73.38 $74.32 $73.34 $74.24 $72.64 35,602
2022-06-06 $74.63 $74.95 $74.02 $74.14 $72.54 52,935
2022-06-03 $74.01 $74.28 $73.65 $73.72 $72.13 73,353
2022-06-02 $73.89 $74.86 $73.39 $74.77 $73.16 207,240
2022-06-01 $74.78 $74.83 $73.21 $73.79 $72.20 65,526
2022-05-31 $74.51 $75.05 $74.08 $74.64 $73.03 54,713
2022-05-27 $74.30 $75.01 $74.21 $75.01 $73.39 105,196
2022-05-26 $73.01 $73.97 $73.01 $73.90 $72.30 76,286
2022-05-25 $71.81 $72.87 $71.70 $72.47 $70.91 126,535
2022-05-24 $71.90 $72.35 $71.06 $72.14 $70.58 167,539
2022-05-23 $71.22 $72.56 $71.22 $72.23 $70.67 360,074
2022-05-20 $70.93 $70.95 $69.08 $70.23 $68.71 142,324
2022-05-19 $69.66 $70.58 $69.51 $70.11 $68.60 129,532
2022-05-18 $71.35 $71.53 $69.94 $70.10 $68.59 68,367
2022-05-17 $71.39 $72.09 $71.23 $71.98 $70.43 98,757
2022-05-16 $70.15 $70.66 $69.63 $70.22 $68.70 91,755
2022-05-13 $69.93 $70.67 $69.88 $70.40 $68.88 34,748
2022-05-12 $69.07 $69.56 $68.10 $68.99 $67.50 169,283
2022-05-11 $70.07 $71.34 $69.38 $69.42 $67.92 132,418
2022-05-10 $71.14 $71.28 $69.41 $70.09 $68.58 80,439
2022-05-09 $70.91 $71.12 $69.98 $70.23 $68.71 113,988
2022-05-06 $72.27 $72.27 $71.30 $71.98 $70.43 51,247
2022-05-05 $74.03 $74.03 $71.87 $72.52 $70.95 30,558
2022-05-04 $73.42 $75.07 $72.86 $74.98 $73.36 120,864
2022-05-03 $72.81 $73.72 $72.74 $73.34 $71.76 215,059
2022-05-02 $72.34 $72.72 $71.10 $72.22 $70.66 166,000
2022-04-29 $74.13 $74.33 $72.23 $72.30 $70.74 183,780
2022-04-28 $73.68 $74.26 $72.84 $74.03 $72.43 88,543
2022-04-27 $73.07 $73.67 $72.71 $73.08 $71.50 174,908
2022-04-26 $74.34 $74.76 $73.11 $73.13 $71.55 96,871
2022-04-25 $74.71 $75.26 $73.65 $75.19 $73.57 79,605
2022-04-22 $77.27 $77.27 $75.50 $75.55 $73.92 61,387
2022-04-21 $79.28 $79.28 $77.42 $77.68 $76.00 50,575
2022-04-20 $78.60 $79.03 $78.48 $78.55 $76.85 44,800
2022-04-19 $77.21 $77.96 $77.21 $77.82 $76.14 35,025
2022-04-18 $76.68 $77.59 $76.68 $77.20 $75.53 61,517
2022-04-14 $77.54 $77.92 $76.96 $77.04 $75.38 51,372
2022-04-13 $77.00 $77.76 $76.95 $77.63 $75.95 160,059
2022-04-12 $78.39 $78.70 $77.20 $77.42 $75.75 495,784
2022-04-11 $78.50 $79.00 $78.16 $78.19 $76.50 124,606
2022-04-08 $78.14 $78.97 $78.09 $78.63 $76.93 66,863
2022-04-07 $78.23 $78.26 $77.13 $78.02 $76.34 174,848
2022-04-06 $78.22 $78.58 $77.93 $78.20 $76.51 82,173
2022-04-05 $79.28 $79.71 $78.68 $78.86 $77.16 86,581
2022-04-04 $79.66 $79.94 $79.13 $79.59 $77.87 86,713
2022-04-01 $80.37 $80.37 $79.31 $79.93 $78.20 90,968
2022-03-31 $80.91 $81.16 $79.45 $79.45 $77.73 74,273
2022-03-30 $81.64 $81.71 $80.87 $81.13 $79.38 84,381
2022-03-29 $82.20 $82.39 $81.21 $81.68 $79.92 174,267
2022-03-28 $80.88 $80.88 $80.11 $80.88 $79.13 141,045
2022-03-25 $80.49 $81.16 $80.34 $81.04 $79.29 134,651
2022-03-24 $80.33 $80.55 $79.98 $80.37 $78.63 145,745
2022-03-23 $80.61 $80.77 $79.82 $79.87 $78.15 128,850
2022-03-22 $81.03 $81.74 $81.03 $81.38 $79.62 147,536
2022-03-21 $80.33 $80.42 $79.68 $79.97 $78.24 205,244
2022-03-18 $79.26 $80.37 $79.12 $80.22 $78.49 241,203
2022-03-17 $78.64 $79.77 $78.24 $79.74 $78.02 279,635
2022-03-16 $78.02 $79.15 $77.55 $79.13 $77.42 473,521
2022-03-15 $76.09 $76.71 $75.73 $76.52 $74.87 1,199,175
2022-03-14 $75.97 $76.93 $75.46 $75.73 $74.10 2,647,366
2022-03-11 $75.93 $76.27 $74.65 $74.69 $73.08 9,449,341
2022-03-10 $74.87 $75.56 $74.53 $75.03 $73.41 93,276
2022-03-09 $75.05 $76.26 $74.85 $75.50 $73.87 194,345
2022-03-08 $73.35 $74.54 $72.27 $72.78 $71.21 394,441
2022-03-07 $74.44 $74.56 $72.38 $72.45 $70.89 825,506
2022-03-04 $75.52 $75.66 $74.47 $75.24 $73.62 532,857
2022-03-03 $78.05 $78.18 $76.72 $77.11 $75.45 123,173
2022-03-02 $76.71 $77.96 $76.65 $77.59 $75.92 613,835
2022-03-01 $78.27 $78.28 $75.62 $76.08 $74.44 422,726
2022-02-28 $78.49 $79.43 $78.17 $78.80 $77.10 399,315
2022-02-25 $78.93 $80.70 $78.93 $80.64 $78.90 124,353
2022-02-24 $76.73 $78.50 $76.38 $78.36 $76.67 336,502
2022-02-23 $82.08 $82.10 $79.98 $80.13 $78.40 275,341
2022-02-22 $81.64 $82.16 $80.80 $81.37 $79.61 137,750
2022-02-18 $82.31 $82.71 $81.80 $82.01 $80.24 134,986
2022-02-17 $83.35 $83.52 $82.24 $82.42 $80.64 103,900
2022-02-16 $83.66 $84.40 $83.66 $84.15 $82.33 106,774
2022-02-15 $83.73 $84.22 $83.60 $84.07 $82.26 154,323
2022-02-14 $83.78 $83.78 $82.38 $83.02 $81.23 668,728
2022-02-11 $84.71 $85.50 $83.36 $83.75 $81.94 257,270
2022-02-10 $85.16 $86.08 $84.52 $84.90 $83.07 274,645
2022-02-09 $85.35 $86.71 $85.17 $85.55 $83.70 506,016
2022-02-08 $84.23 $85.00 $83.96 $84.78 $82.95 441,575
2022-02-07 $83.53 $84.11 $83.23 $83.68 $81.87 489,919
2022-02-04 $82.57 $83.73 $82.32 $83.21 $81.41 240,800
2022-02-03 $83.05 $83.28 $82.27 $82.39 $80.61 313,191
2022-02-02 $82.77 $83.20 $82.35 $83.10 $81.31 390,503
2022-02-01 $81.71 $82.61 $81.47 $82.61 $80.83 518,374
2022-01-31 $80.35 $81.43 $79.92 $81.32 $79.56 457,425
2022-01-28 $79.79 $80.58 $78.87 $80.50 $78.76 1,564,911
2022-01-27 $81.16 $81.91 $79.49 $79.97 $78.24 8,698,448
2022-01-26 $81.54 $81.90 $79.95 $80.65 $78.91 108,821
2022-01-25 $79.61 $81.13 $78.61 $80.63 $78.89 128,931
2022-01-24 $79.08 $80.27 $77.68 $80.15 $78.42 235,554
2022-01-21 $81.50 $81.76 $80.33 $80.55 $78.81 237,020
2022-01-20 $82.60 $83.45 $81.81 $81.85 $80.08 234,040
2022-01-19 $83.85 $83.85 $82.31 $82.31 $80.53 143,204
2022-01-18 $84.44 $84.44 $82.93 $83.32 $81.52 424,791
2022-01-14 $84.47 $84.82 $84.07 $84.82 $82.99 111,879
2022-01-13 $85.48 $85.92 $85.04 $85.19 $83.35 151,580
2022-01-12 $85.00 $85.32 $84.78 $85.11 $83.27 123,899
2022-01-11 $84.07 $84.79 $83.65 $84.71 $82.88 94,647
2022-01-10 $84.19 $84.19 $83.09 $83.80 $81.99 202,916
2022-01-07 $83.26 $84.16 $83.15 $84.00 $82.19 96,621
2022-01-06 $82.47 $82.97 $82.12 $82.86 $81.07 91,872
2022-01-05 $82.90 $83.16 $81.82 $81.82 $80.05 102,163
2022-01-04 $81.80 $82.86 $81.75 $82.69 $80.90 116,738
2022-01-03 $80.32 $80.98 $80.32 $80.88 $79.13 164,505
2021-12-31 $79.96 $80.35 $79.91 $80.06 $78.33 59,220
2021-12-30 $80.32 $80.71 $80.07 $80.07 $78.34 68,009
2021-12-29 $80.43 $80.53 $80.06 $80.30 $78.53 77,697
2021-12-28 $80.11 $80.68 $80.11 $80.28 $78.51 111,477
2021-12-27 $79.55 $80.20 $79.33 $80.12 $78.36 96,453
2021-12-23 $79.24 $79.80 $79.24 $79.49 $77.74 125,694
2021-12-22 $78.32 $79.00 $78.32 $78.97 $77.23 106,725
2021-12-21 $77.76 $78.57 $77.76 $78.43 $76.70 139,159
2021-12-20 $77.28 $77.28 $76.30 $77.17 $75.47 618,162
2021-12-17 $79.13 $79.16 $77.97 $78.25 $76.53 455,762
2021-12-16 $79.68 $80.18 $79.45 $79.78 $78.02 110,324
2021-12-15 $78.72 $78.99 $77.96 $78.77 $77.04 186,838
2021-12-14 $78.15 $79.01 $78.15 $78.61 $76.88 136,330
2021-12-13 $78.86 $78.86 $78.06 $78.21 $76.49 95,447
2021-12-10 $80.39 $80.51 $79.77 $80.30 $77.51 146,015
2021-12-09 $80.09 $80.43 $79.89 $80.04 $77.26 99,539
2021-12-08 $80.79 $80.85 $80.33 $80.54 $77.74 96,770
2021-12-07 $80.32 $80.90 $80.32 $80.72 $77.91 99,595
2021-12-06 $79.16 $79.97 $78.96 $79.50 $76.74 139,495
2021-12-03 $79.45 $79.45 $77.81 $78.27 $75.55 106,149
2021-12-02 $77.91 $79.50 $77.84 $79.14 $76.39 207,892
2021-12-01 $78.99 $79.44 $77.07 $77.09 $74.41 483,052
2021-11-30 $78.46 $78.61 $77.49 $77.65 $74.95 344,677
2021-11-29 $79.92 $79.94 $78.75 $79.07 $76.32 173,410
2021-11-26 $79.31 $79.31 $78.45 $79.02 $76.27 169,874
2021-11-24 $81.59 $81.97 $81.54 $81.89 $79.04 151,506
2021-11-23 $81.41 $82.10 $81.41 $82.08 $79.23 141,621
2021-11-22 $81.16 $81.80 $80.77 $81.14 $78.32 109,238
2021-11-19 $80.80 $80.89 $80.21 $80.48 $77.68 317,725
2021-11-18 $81.89 $81.91 $81.28 $81.65 $78.81 89,597
2021-11-17 $82.60 $82.60 $81.86 $82.02 $79.17 141,621
2021-11-16 $82.92 $83.13 $82.71 $82.74 $79.86 118,106
2021-11-15 $83.20 $83.34 $82.83 $82.91 $80.03 203,856
2021-11-12 $82.83 $83.02 $82.45 $83.02 $80.13 130,802
2021-11-11 $82.75 $82.97 $82.53 $82.82 $79.94 122,720
2021-11-10 $82.83 $83.05 $82.38 $82.51 $79.64 100,213
2021-11-09 $82.97 $83.14 $82.50 $82.84 $79.96 219,111
2021-11-08 $83.39 $83.76 $83.13 $83.36 $80.46 123,204
2021-11-05 $83.32 $83.62 $82.75 $83.02 $80.13 117,146
2021-11-04 $83.53 $83.54 $82.35 $82.76 $79.88 176,585
2021-11-03 $83.05 $83.94 $83.00 $83.81 $80.90 325,345
2021-11-02 $83.18 $83.49 $82.96 $83.25 $80.35 223,516
2021-11-01 $83.55 $83.58 $83.15 $83.51 $80.61 240,473
2021-10-29 $83.38 $83.44 $82.83 $83.11 $80.22 177,736
2021-10-28 $83.05 $83.59 $83.01 $83.53 $80.63 415,822
2021-10-27 $83.55 $83.86 $82.77 $82.85 $79.97 274,684
2021-10-26 $83.96 $84.17 $83.63 $83.75 $80.84 361,744
2021-10-25 $83.80 $83.80 $83.48 $83.65 $80.74 428,714
2021-10-22 $83.18 $83.76 $83.08 $83.63 $80.72 880,085
2021-10-21 $83.12 $83.35 $82.64 $82.95 $80.07 4,806,287
2021-10-20 $82.75 $83.47 $82.59 $83.40 $80.50 139,850
2021-10-19 $82.55 $82.86 $82.39 $82.84 $79.96 195,324
2021-10-18 $81.90 $82.32 $81.73 $82.12 $79.26 129,363
2021-10-15 $81.77 $82.42 $81.72 $82.18 $79.32 101,413
2021-10-14 $80.86 $81.14 $80.45 $81.12 $78.30 89,547
2021-10-13 $80.38 $80.38 $79.29 $80.19 $77.40 104,222
2021-10-12 $80.56 $80.86 $80.16 $80.46 $77.66 109,875
2021-10-11 $81.37 $81.66 $80.43 $80.45 $77.65 102,826
2021-10-08 $80.83 $81.31 $80.56 $81.11 $78.29 178,546
2021-10-07 $80.83 $81.30 $80.65 $80.65 $77.85 287,043
2021-10-06 $79.32 $80.17 $78.97 $80.16 $77.37 527,919
2021-10-05 $79.30 $80.37 $79.17 $80.12 $77.33 184,160
2021-10-04 $79.06 $79.91 $78.48 $78.75 $76.01 131,050
2021-10-01 $78.53 $79.65 $78.13 $79.32 $76.56 185,187
2021-09-30 $79.44 $79.50 $78.31 $78.45 $75.72 123,802
2021-09-29 $79.36 $79.45 $79.05 $79.19 $76.44 345,118
2021-09-28 $80.08 $80.19 $78.89 $79.08 $76.33 739,255
2021-09-27 $79.87 $80.53 $79.87 $80.43 $77.63 385,438
2021-09-24 $78.86 $79.38 $78.86 $79.27 $76.51 233,415
2021-09-23 $78.29 $79.42 $78.29 $79.17 $76.42 95,007
2021-09-22 $77.35 $78.18 $77.32 $77.64 $74.94 100,762
2021-09-21 $76.92 $77.13 $76.29 $76.48 $73.82 103,631
2021-09-20 $76.41 $76.55 $75.38 $76.31 $73.66 146,555
2021-09-17 $79.10 $79.26 $78.26 $78.51 $75.78 100,592
2021-09-16 $79.41 $79.67 $78.77 $79.21 $76.46 194,409
2021-09-15 $78.75 $79.48 $78.72 $79.28 $76.52 90,385
2021-09-14 $79.87 $80.04 $78.59 $78.82 $76.08 108,060
2021-09-13 $79.53 $79.73 $79.24 $79.61 $76.84 93,967
2021-09-10 $79.72 $79.78 $78.81 $78.83 $76.09 115,005
2021-09-09 $79.02 $79.71 $79.00 $79.26 $76.50 159,641
2021-09-08 $79.34 $79.61 $78.94 $79.17 $76.42 163,057
2021-09-07 $79.95 $80.08 $79.47 $79.47 $76.71 83,173
2021-09-03 $79.95 $80.00 $79.62 $79.83 $77.05 105,355
2021-09-02 $80.01 $80.20 $79.80 $80.00 $77.22 263,222
2021-09-01 $80.09 $80.09 $79.65 $79.82 $77.04 162,575
2021-08-31 $79.69 $80.01 $79.50 $79.69 $76.92 106,517
2021-08-30 $80.52 $80.52 $79.66 $79.69 $76.92 86,047
2021-08-27 $79.81 $80.67 $79.80 $80.67 $77.86 85,686
2021-08-26 $80.37 $80.57 $79.70 $79.82 $77.04 102,476
2021-08-25 $79.77 $80.62 $79.77 $80.35 $77.56 93,712
2021-08-24 $79.33 $79.79 $79.33 $79.66 $76.89 154,429
2021-08-23 $79.02 $79.49 $79.02 $79.33 $76.57 156,048
2021-08-20 $78.02 $78.66 $77.83 $78.57 $75.84 111,973
2021-08-19 $78.06 $78.58 $77.86 $78.14 $75.42 128,207
2021-08-18 $79.38 $79.87 $79.01 $79.05 $76.30 106,300
2021-08-17 $79.62 $79.94 $78.94 $79.46 $76.70 134,727
2021-08-16 $80.20 $80.40 $79.61 $80.40 $77.60 163,427
2021-08-13 $80.98 $80.98 $80.47 $80.57 $77.77 128,543
2021-08-12 $80.86 $80.90 $80.37 $80.85 $78.04 350,625
2021-08-11 $80.33 $80.95 $80.16 $80.93 $78.12 243,504
2021-08-10 $79.34 $80.04 $79.27 $79.88 $77.10 186,971
2021-08-09 $79.15 $79.60 $78.99 $79.39 $76.63 158,477
2021-08-06 $78.61 $79.23 $78.61 $79.19 $76.44 105,450
2021-08-05 $77.64 $78.09 $77.64 $78.09 $75.37 331,158
2021-08-04 $77.17 $77.78 $77.17 $77.30 $74.61 162,198
2021-08-03 $77.12 $77.67 $76.39 $77.62 $74.92 191,445
2021-08-02 $77.32 $77.97 $76.83 $76.83 $74.16 255,884
2021-07-30 $77.25 $77.65 $76.70 $76.84 $74.17 271,807
2021-07-29 $77.28 $77.69 $77.12 $77.38 $74.69 384,731
2021-07-28 $76.70 $77.01 $76.20 $76.73 $74.06 344,512
2021-07-27 $76.11 $76.83 $75.98 $76.57 $73.91 336,031
2021-07-26 $76.12 $76.75 $76.12 $76.65 $73.98 888,194
2021-07-23 $76.63 $76.87 $76.15 $76.25 $73.60 3,447,605
2021-07-22 $76.77 $76.88 $75.95 $76.20 $73.55 168,875
2021-07-21 $75.96 $76.85 $75.88 $76.61 $73.95 126,908
2021-07-20 $73.95 $75.66 $73.71 $75.29 $72.67 823,265
2021-07-19 $74.67 $74.67 $73.66 $74.07 $71.49 154,094
2021-07-16 $77.34 $77.34 $76.02 $76.24 $73.59 241,465
2021-07-15 $76.56 $77.30 $76.56 $76.93 $74.25 148,092
2021-07-14 $77.36 $77.56 $76.55 $77.09 $74.41 147,928
2021-07-13 $77.68 $77.68 $77.05 $77.23 $74.54 228,899
2021-07-12 $76.94 $77.95 $76.77 $77.88 $75.17 196,889
2021-07-09 $76.56 $77.42 $76.32 $77.36 $74.67 149,430
2021-07-08 $75.57 $75.99 $75.15 $75.41 $72.79 235,525
2021-07-07 $76.76 $77.14 $76.44 $76.99 $74.31 193,879
2021-07-06 $78.02 $78.02 $76.49 $77.00 $74.32 210,220
2021-07-02 $78.04 $78.05 $77.61 $78.04 $75.33 201,097
2021-07-01 $77.72 $78.02 $77.59 $77.97 $75.26 176,668
2021-06-30 $77.49 $77.63 $77.31 $77.61 $74.91 287,674
2021-06-29 $78.22 $78.27 $77.52 $77.75 $75.05 133,297
2021-06-28 $78.60 $78.60 $77.61 $77.97 $75.26 226,543
2021-06-25 $78.34 $78.77 $78.02 $78.69 $75.95 169,143
2021-06-24 $77.60 $78.09 $77.41 $77.90 $75.19 1,081,481
2021-06-23 $77.30 $77.47 $77.09 $77.25 $74.56 239,622
2021-06-22 $77.11 $77.43 $76.60 $77.24 $74.55 148,785
2021-06-21 $76.24 $77.29 $76.24 $77.29 $74.60 163,211
2021-06-18 $76.55 $76.73 $75.83 $76.00 $73.36 247,240
2021-06-17 $79.65 $79.65 $77.53 $77.75 $75.05 481,818
2021-06-16 $79.42 $79.74 $78.81 $79.36 $76.60 484,846
2021-06-15 $79.30 $79.71 $79.05 $79.44 $76.68 759,717
2021-06-14 $79.65 $79.69 $79.01 $79.25 $76.49 253,132
2021-06-11 $79.56 $79.81 $79.46 $79.81 $77.03 453,488
2021-06-10 $80.45 $80.67 $79.50 $79.50 $76.74 394,404
2021-06-09 $80.80 $80.80 $80.20 $80.37 $77.30 429,051
2021-06-08 $81.07 $81.30 $80.55 $81.15 $78.05 643,698
2021-06-07 $81.76 $81.76 $81.21 $81.45 $78.34 302,662
2021-06-04 $81.69 $81.73 $81.19 $81.68 $78.56 410,676
2021-06-03 $81.22 $81.65 $81.00 $81.38 $78.27 437,045
2021-06-02 $81.40 $81.58 $81.03 $81.50 $78.39 566,946
2021-06-01 $81.54 $81.74 $81.19 $81.29 $78.19 1,228,466
2021-05-28 $81.04 $81.22 $80.63 $81.11 $78.01 1,423,887
2021-05-27 $80.47 $80.91 $80.30 $80.88 $77.79 4,353,474
2021-05-26 $79.81 $80.27 $79.52 $80.09 $77.03 18,058,136
2021-05-25 $80.42 $80.76 $79.72 $79.72 $76.68 56,281
2021-05-24 $80.06 $80.33 $79.87 $80.08 $77.02 21,506
2021-05-21 $79.60 $79.97 $79.54 $79.74 $76.70 30,543
2021-05-20 $79.25 $79.67 $78.91 $79.48 $76.45 75,699
2021-05-19 $78.74 $79.16 $78.13 $78.97 $75.96 3,543,940
2021-05-18 $80.34 $80.47 $79.67 $79.70 $76.66 71,074
2021-05-17 $79.97 $80.19 $79.48 $80.07 $77.01 65,913
2021-05-14 $79.41 $80.26 $79.39 $80.20 $77.14 40,016
2021-05-13 $77.65 $79.10 $77.65 $78.78 $75.77 81,412
2021-05-12 $78.77 $78.85 $77.47 $77.62 $74.66 66,507
2021-05-11 $78.79 $79.31 $78.34 $78.55 $75.55 33,932
2021-05-10 $80.14 $80.53 $79.60 $79.60 $76.56 50,705
2021-05-07 $78.74 $79.79 $78.50 $79.75 $76.71 134,041
2021-05-06 $78.39 $79.15 $77.99 $79.15 $76.13 43,841
2021-05-05 $77.71 $78.17 $77.29 $78.06 $75.08 40,300
2021-05-04 $76.79 $77.17 $76.41 $77.15 $74.21 33,939
2021-05-03 $77.44 $77.62 $77.10 $77.28 $74.33 106,883
2021-04-30 $77.25 $77.40 $76.82 $76.88 $73.95 85,087
2021-04-29 $77.50 $77.79 $77.21 $77.69 $74.72 67,032
2021-04-28 $76.73 $77.07 $76.66 $76.87 $73.94 146,648
2021-04-27 $75.95 $76.54 $75.95 $76.45 $73.53 2,126,441
2021-04-26 $75.78 $76.21 $75.78 $75.92 $73.02 20,336
2021-04-23 $74.45 $75.66 $74.39 $75.49 $72.61 24,387
2021-04-22 $74.99 $74.99 $74.22 $74.42 $71.58 28,266
2021-04-21 $74.00 $75.17 $73.94 $75.06 $72.20 68,536
2021-04-20 $75.30 $75.30 $74.17 $74.41 $71.57 36,259
2021-04-19 $76.00 $76.02 $75.69 $75.74 $72.85 29,797
2021-04-16 $75.86 $76.01 $75.68 $76.00 $73.10 51,209
2021-04-15 $75.70 $75.70 $75.06 $75.39 $72.51 138,133
2021-04-14 $74.94 $75.76 $74.94 $75.35 $72.47 58,851
2021-04-13 $75.32 $75.37 $74.70 $75.20 $72.33 1,733,837
2021-04-12 $75.33 $75.60 $75.19 $75.38 $72.50 2,858,396
2021-04-09 $75.13 $75.23 $74.89 $75.17 $72.30 425,439
2021-04-08 $74.75 $74.98 $74.33 $74.90 $72.04 69,117
2021-04-07 $74.56 $74.75 $74.39 $74.60 $71.75 28,280
2021-04-06 $74.53 $74.67 $74.43 $74.66 $71.81 19,746
2021-04-05 $74.90 $75.00 $74.68 $74.94 $72.08 19,138
2021-04-01 $73.50 $74.20 $73.49 $74.17 $71.34 39,693
2021-03-31 $73.63 $73.78 $73.33 $73.39 $70.59 212,030
2021-03-30 $73.62 $74.04 $73.54 $73.84 $71.02 34,901
2021-03-29 $73.33 $73.70 $72.99 $73.58 $70.77 17,844
2021-03-26 $73.70 $74.09 $73.42 $74.09 $71.26 20,434
2021-03-25 $72.16 $73.27 $71.88 $73.19 $70.40 40,769
2021-03-24 $72.41 $73.05 $72.23 $72.23 $69.47 38,824
2021-03-23 $72.81 $73.00 $72.04 $72.17 $69.42 40,177
2021-03-22 $73.56 $73.56 $73.16 $73.21 $70.42 26,692
2021-03-19 $74.02 $74.02 $73.18 $73.80 $70.98 15,312
2021-03-18 $74.56 $75.51 $74.10 $74.29 $71.45 505,928
2021-03-17 $74.05 $74.36 $73.52 $74.36 $71.52 40,092
2021-03-16 $74.19 $74.19 $73.43 $73.78 $70.96 60,029
2021-03-15 $74.68 $74.68 $73.76 $74.33 $71.49 28,710
2021-03-12 $74.23 $74.60 $74.23 $74.60 $71.75 14,537
2021-03-11 $74.12 $74.32 $73.64 $74.07 $71.24 91,878
2021-03-10 $73.47 $74.26 $73.47 $74.18 $71.35 21,327
2021-03-09 $73.50 $73.92 $73.01 $73.38 $70.58 23,842
2021-03-08 $73.36 $74.25 $73.03 $73.48 $70.68 81,279
2021-03-05 $72.74 $73.05 $71.55 $72.87 $70.09 187,240
2021-03-04 $72.52 $72.94 $71.10 $71.87 $69.13 837,554
2021-03-03 $72.27 $73.00 $72.25 $72.36 $69.60 78,043
2021-03-02 $71.78 $72.14 $71.59 $71.82 $69.08 25,338
2021-03-01 $71.13 $71.96 $71.13 $71.82 $69.08 53,591
2021-02-26 $71.23 $71.23 $70.10 $70.16 $67.48 58,473
2021-02-25 $73.12 $73.29 $71.28 $71.50 $68.77 153,386
2021-02-24 $71.72 $72.72 $71.52 $72.71 $69.94 36,780
2021-02-23 $71.33 $71.66 $71.09 $71.66 $68.93 16,017
2021-02-22 $70.40 $71.25 $70.00 $70.98 $68.27 36,251
2021-02-19 $70.37 $70.73 $70.36 $70.61 $67.92 41,460
2021-02-18 $69.89 $70.05 $69.48 $69.95 $67.28 22,522
2021-02-17 $70.11 $70.40 $69.86 $70.32 $67.64 16,172
2021-02-16 $69.81 $70.36 $69.75 $70.22 $67.54 69,442
2021-02-12 $68.49 $69.08 $68.49 $69.08 $66.44 17,150
2021-02-11 $68.52 $68.77 $68.25 $68.64 $66.02 112,305
2021-02-10 $68.82 $68.89 $68.34 $68.44 $65.83 15,588
2021-02-09 $68.08 $68.57 $67.96 $68.35 $65.74 28,756
2021-02-08 $67.89 $68.27 $67.89 $68.19 $65.59 35,454
2021-02-05 $67.75 $67.81 $67.38 $67.62 $65.04 27,627
2021-02-04 $66.42 $67.25 $66.42 $67.16 $64.60 113,481
2021-02-03 $65.86 $66.23 $65.86 $66.23 $63.70 10,139
2021-02-02 $65.28 $66.03 $65.25 $65.89 $63.38 21,440
2021-02-01 $64.46 $64.65 $64.16 $64.57 $62.10 112,669
2021-01-29 $64.87 $64.87 $63.65 $63.82 $61.38 64,432
2021-01-28 $64.81 $65.93 $64.81 $65.46 $62.96 7,995
2021-01-27 $65.23 $65.23 $64.40 $64.42 $61.96 13,412
2021-01-26 $66.55 $66.67 $66.16 $66.23 $63.70 29,395
2021-01-25 $66.29 $66.32 $65.66 $66.28 $63.75 42,093
2021-01-22 $66.80 $66.98 $66.60 $66.85 $64.30 41,005
2021-01-21 $68.09 $68.32 $67.53 $67.69 $65.11 10,268
2021-01-20 $68.12 $68.12 $67.80 $68.01 $65.41 51,080
2021-01-19 $68.35 $68.35 $67.79 $68.03 $65.43 87,075
2021-01-15 $68.11 $68.16 $67.65 $67.79 $65.20 22,106
2021-01-14 $68.63 $69.08 $68.50 $68.88 $66.25 82,746
2021-01-13 $68.41 $68.59 $68.27 $68.50 $65.89 13,414
2021-01-12 $68.21 $68.75 $68.16 $68.75 $66.13 209,302
2021-01-11 $67.08 $67.85 $67.08 $67.82 $65.23 8,050
2021-01-08 $68.26 $68.26 $67.42 $68.11 $65.51 47,449
2021-01-07 $67.93 $68.32 $67.75 $68.05 $65.45 16,761
2021-01-06 $65.97 $67.55 $65.97 $67.22 $64.65 18,128
2021-01-05 $64.84 $65.06 $64.35 $64.93 $62.45 137,307
2021-01-04 $65.46 $65.49 $64.08 $64.51 $62.05 39,380
2020-12-31 $64.74 $65.15 $64.74 $65.10 $62.62 33,291
2020-12-30 $64.89 $65.12 $64.79 $64.83 $62.36 7,827
2020-12-29 $65.08 $65.08 $64.54 $64.59 $62.12 23,854
2020-12-28 $64.86 $65.00 $64.57 $64.70 $62.23 9,130
2020-12-24 $64.38 $64.38 $63.94 $64.36 $61.90 14,587
2020-12-23 $63.57 $64.35 $63.57 $64.16 $61.71 12,961
2020-12-22 $63.36 $63.51 $63.07 $63.12 $60.71 38,720
2020-12-21 $62.98 $63.73 $62.50 $63.45 $61.03 12,565
2020-12-18 $64.05 $64.05 $63.37 $63.63 $61.20 23,610
2020-12-17 $64.33 $64.33 $64.01 $64.22 $61.77 26,869
2020-12-16 $63.84 $64.04 $63.71 $63.98 $61.54 10,324
2020-12-15 $63.33 $63.93 $63.15 $63.84 $61.40 17,755
2020-12-14 $64.02 $64.02 $62.99 $62.99 $60.59 37,844
2020-12-11 $63.83 $63.89 $63.39 $63.73 $60.72 29,968
2020-12-10 $63.91 $64.57 $63.81 $64.57 $61.52 15,908
2020-12-09 $64.80 $64.80 $64.16 $64.45 $61.40 172,797
2020-12-08 $64.18 $64.55 $64.09 $64.48 $61.43 35,939
2020-12-07 $64.62 $64.75 $64.40 $64.57 $61.52 58,588
2020-12-04 $64.95 $65.24 $64.95 $65.17 $62.09 45,433
2020-12-03 $64.46 $64.69 $64.41 $64.41 $61.36 29,774
2020-12-02 $63.73 $64.45 $63.72 $64.44 $61.39 69,168
2020-12-01 $63.71 $64.15 $63.63 $63.96 $60.93 217,773
2020-11-30 $63.52 $63.54 $62.35 $62.36 $59.41 71,547
2020-11-27 $63.98 $64.07 $63.77 $63.78 $60.76 9,692
2020-11-25 $64.04 $64.12 $63.44 $64.05 $61.02 45,247
2020-11-24 $63.30 $64.26 $63.21 $64.26 $61.22 38,887
2020-11-23 $62.06 $62.48 $62.06 $62.31 $59.36 32,704
2020-11-20 $61.73 $61.89 $61.46 $61.52 $58.61 26,242
2020-11-19 $61.43 $61.78 $61.24 $61.78 $58.86 35,592
2020-11-18 $62.16 $62.60 $61.73 $61.73 $58.81 43,071
2020-11-17 $61.32 $62.01 $61.10 $61.94 $59.01 63,687
2020-11-16 $61.53 $61.61 $61.24 $61.54 $58.63 21,014
2020-11-13 $59.71 $60.36 $59.71 $60.29 $57.44 16,994
2020-11-12 $59.66 $59.69 $58.94 $59.27 $56.47 11,932
2020-11-11 $60.78 $60.78 $60.28 $60.47 $57.61 22,620
2020-11-10 $60.02 $60.54 $59.94 $60.52 $57.66 63,109
2020-11-09 $59.43 $60.14 $59.17 $59.42 $56.61 31,883
2020-11-06 $56.11 $56.11 $55.60 $55.60 $52.97 24,721
2020-11-05 $55.35 $56.14 $55.35 $55.87 $53.23 26,831
2020-11-04 $54.40 $55.01 $54.06 $54.53 $51.95 7,204
2020-11-03 $54.54 $55.12 $54.54 $54.91 $52.31 5,316
2020-11-02 $53.20 $53.46 $53.03 $53.36 $50.84 6,438
2020-10-30 $52.25 $52.47 $52.01 $52.47 $49.99 6,527
2020-10-29 $52.00 $52.56 $51.51 $52.44 $49.96 17,507
2020-10-28 $52.54 $52.61 $52.18 $52.18 $49.71 10,037
2020-10-27 $54.52 $54.52 $53.75 $53.75 $51.21 5,641
2020-10-26 $55.11 $55.16 $54.42 $54.71 $52.13 19,345
2020-10-23 $55.82 $55.91 $55.46 $55.71 $53.08 17,252
2020-10-22 $54.64 $55.42 $54.64 $55.37 $52.75 8,348
2020-10-21 $54.70 $54.90 $54.58 $54.58 $52.00 3,872
2020-10-20 $54.71 $55.07 $54.70 $54.70 $52.11 11,467
2020-10-19 $55.01 $55.01 $54.23 $54.36 $51.79 11,775
2020-10-16 $54.79 $54.96 $54.60 $54.74 $52.15 6,347
2020-10-15 $53.76 $54.51 $53.70 $54.48 $51.90 74,137
2020-10-14 $54.97 $55.08 $54.50 $54.50 $51.92 7,563
2020-10-13 $55.73 $55.73 $54.83 $55.00 $52.40 25,891
2020-10-12 $55.61 $55.98 $55.57 $55.95 $53.30 22,824
2020-10-09 $55.57 $55.57 $55.31 $55.39 $52.77 4,912
2020-10-08 $55.11 $55.39 $55.00 $55.37 $52.75 20,605
2020-10-07 $54.58 $54.90 $54.47 $54.76 $52.17 6,668
2020-10-06 $54.77 $55.03 $54.00 $54.07 $51.51 53,825
2020-10-05 $53.95 $54.40 $53.95 $54.40 $51.83 20,054
2020-10-02 $52.48 $53.55 $52.48 $53.39 $50.86 4,627
2020-10-01 $53.17 $53.34 $52.83 $53.14 $50.63 23,895
2020-09-30 $52.65 $53.27 $52.65 $52.99 $50.48 6,414
2020-09-29 $52.99 $53.05 $52.38 $52.58 $50.09 32,394
2020-09-28 $52.98 $53.48 $52.95 $53.28 $50.76 65,363
2020-09-25 $51.42 $52.17 $51.27 $52.12 $49.65 26,429
2020-09-24 $51.59 $52.17 $51.18 $51.71 $49.26 50,471
2020-09-23 $52.90 $53.00 $51.68 $51.70 $49.25 30,638
2020-09-22 $53.02 $53.15 $52.23 $52.66 $50.17 37,023
2020-09-21 $53.29 $53.29 $52.33 $53.05 $50.54 34,952
2020-09-18 $54.88 $55.01 $54.48 $54.57 $51.99 57,706
2020-09-17 $54.67 $55.12 $54.65 $54.92 $52.32 44,489
2020-09-16 $55.12 $55.77 $55.06 $55.34 $52.72 40,059
2020-09-15 $55.65 $55.65 $55.06 $55.06 $52.45 6,542
2020-09-14 $55.28 $55.69 $55.24 $55.42 $52.80 10,708
2020-09-11 $54.84 $55.09 $54.57 $54.97 $52.37 36,646
2020-09-10 $55.60 $55.71 $54.59 $54.63 $52.05 22,530
2020-09-09 $55.38 $55.71 $55.14 $55.40 $52.78 125,582
2020-09-08 $55.36 $55.36 $54.75 $54.78 $52.19 28,188
2020-09-04 $56.13 $56.14 $55.02 $55.90 $53.25 20,950
2020-09-03 $56.46 $56.87 $55.13 $55.49 $52.87 49,274
2020-09-02 $55.84 $56.47 $55.84 $56.42 $53.75 5,931
2020-09-01 $55.50 $56.01 $55.49 $55.86 $53.22 7,515
2020-08-31 $56.40 $56.40 $55.87 $55.94 $53.29 76,621
2020-08-28 $56.71 $56.71 $56.34 $56.71 $54.03 9,913
2020-08-27 $55.69 $56.18 $55.69 $56.01 $53.36 8,260
2020-08-26 $55.81 $55.97 $55.68 $55.93 $53.28 10,026
2020-08-25 $56.07 $56.07 $55.51 $55.84 $53.20 38,906
2020-08-24 $55.07 $55.51 $54.97 $55.51 $52.88 6,885
2020-08-21 $54.43 $54.65 $54.26 $54.50 $51.92 6,996
2020-08-20 $54.51 $54.87 $54.51 $54.76 $52.17 14,325
2020-08-19 $55.47 $55.77 $55.19 $55.19 $52.58 8,607
2020-08-18 $55.52 $55.57 $55.19 $55.20 $52.59 7,543
2020-08-17 $55.97 $55.97 $55.50 $55.54 $52.91 58,062
2020-08-14 $55.63 $56.11 $55.63 $55.88 $53.24 96,217
2020-08-13 $56.14 $56.29 $55.75 $55.91 $53.27 5,703
2020-08-12 $57.04 $57.04 $56.28 $56.50 $53.83 19,060
2020-08-11 $56.23 $56.67 $55.82 $55.95 $53.30 33,424
2020-08-10 $55.08 $55.23 $55.01 $55.23 $52.62 4,347
2020-08-07 $53.90 $54.83 $53.80 $54.76 $52.17 5,707
2020-08-06 $54.14 $54.43 $54.08 $54.34 $51.77 16,185
2020-08-05 $54.09 $54.45 $54.09 $54.33 $51.76 9,058
2020-08-04 $53.64 $53.82 $53.50 $53.82 $51.27 39,691
2020-08-03 $53.57 $53.87 $53.57 $53.74 $51.20 3,828
2020-07-31 $53.82 $53.82 $52.93 $53.35 $50.83 13,936
2020-07-30 $53.66 $53.89 $53.04 $53.89 $51.34 9,550
2020-07-29 $54.32 $55.01 $54.00 $54.98 $52.38 30,906
2020-07-28 $54.25 $54.36 $54.00 $54.17 $51.61 8,605
2020-07-27 $54.48 $54.48 $54.07 $54.38 $51.81 9,351
2020-07-24 $54.49 $54.66 $54.39 $54.42 $51.85 4,594
2020-07-23 $54.79 $54.95 $54.52 $54.70 $52.11 10,605
2020-07-22 $54.93 $55.03 $54.72 $55.03 $52.43 20,937
2020-07-21 $54.72 $55.19 $54.72 $55.00 $52.40 25,205
2020-07-20 $54.18 $54.41 $53.98 $54.31 $51.74 54,576
2020-07-17 $54.60 $54.60 $54.17 $54.32 $51.75 17,850
2020-07-16 $54.30 $54.92 $54.15 $54.61 $52.03 14,750
2020-07-15 $54.76 $54.76 $54.28 $54.67 $52.08 8,100
2020-07-14 $53.26 $54.10 $53.15 $54.03 $51.47 100,074
2020-07-13 $53.80 $54.10 $53.30 $53.41 $50.88 120,036
2020-07-10 $52.24 $53.44 $52.24 $53.44 $50.91 26,834
2020-07-09 $53.20 $53.20 $51.91 $52.29 $49.82 9,000
2020-07-08 $52.77 $53.26 $52.68 $53.26 $50.74 7,448
2020-07-07 $53.38 $53.38 $52.70 $52.75 $50.25 19,762
2020-07-06 $53.79 $54.07 $53.60 $53.86 $51.31 43,803
2020-07-02 $53.13 $53.46 $52.53 $52.61 $50.12 18,793
2020-07-01 $52.27 $52.56 $51.92 $51.97 $49.51 23,622
2020-06-30 $51.49 $52.43 $51.49 $52.19 $49.72 37,189
2020-06-29 $51.61 $52.02 $51.43 $51.75 $49.30 14,949
2020-06-26 $52.29 $52.29 $51.06 $51.16 $48.74 86,486
2020-06-25 $51.65 $52.89 $51.51 $52.89 $50.39 16,313
2020-06-24 $52.80 $52.80 $51.59 $51.73 $49.28 475,721
2020-06-23 $53.83 $54.08 $53.33 $53.39 $50.86 11,071
2020-06-22 $52.89 $53.25 $52.58 $53.05 $50.54 21,972
2020-06-19 $54.00 $54.00 $52.60 $52.85 $50.35 56,437
2020-06-18 $53.01 $53.63 $52.92 $53.31 $50.79 23,378
2020-06-17 $54.17 $54.17 $53.43 $53.50 $50.97 28,542
2020-06-16 $55.02 $55.02 $53.01 $53.93 $51.38 60,502
2020-06-15 $51.32 $53.43 $51.30 $53.21 $50.69 26,806
2020-06-12 $54.15 $54.17 $52.58 $53.67 $50.39 33,776
2020-06-11 $54.10 $54.53 $52.28 $52.28 $49.08 37,243
2020-06-10 $57.88 $57.88 $56.56 $56.56 $53.10 23,794
2020-06-09 $57.88 $58.23 $57.48 $57.96 $54.42 26,706
2020-06-08 $58.85 $59.15 $58.23 $59.15 $55.53 350,838
2020-06-05 $58.48 $58.48 $57.80 $57.90 $54.36 20,033
2020-06-04 $55.10 $55.87 $55.06 $55.74 $52.33 141,412
2020-06-03 $54.40 $55.49 $54.40 $55.36 $51.98 12,140
2020-06-02 $53.01 $53.45 $52.88 $53.13 $49.88 22,024
2020-06-01 $51.63 $52.46 $51.63 $52.36 $49.16 35,798
2020-05-29 $51.50 $51.59 $50.87 $51.35 $48.21 26,954
2020-05-28 $53.00 $53.00 $52.00 $52.04 $48.86 5,812
2020-05-27 $52.32 $52.52 $51.63 $52.49 $49.28 48,093
2020-05-26 $49.97 $50.88 $49.97 $50.46 $47.38 17,459
2020-05-22 $48.29 $48.29 $47.80 $48.13 $45.19 6,308
2020-05-21 $48.58 $48.94 $48.29 $48.46 $45.50 16,254
2020-05-20 $48.71 $49.09 $48.67 $48.91 $45.92 48,392
2020-05-19 $48.55 $48.73 $47.92 $47.92 $44.99 12,669
2020-05-18 $47.98 $49.04 $47.86 $48.84 $45.85 17,725
2020-05-15 $46.47 $46.76 $46.19 $46.53 $43.69 7,482
2020-05-14 $45.36 $46.82 $44.99 $46.80 $43.94 11,689
2020-05-13 $47.35 $47.35 $46.07 $46.27 $43.44 11,975
2020-05-12 $48.74 $48.81 $47.49 $47.50 $44.60 12,316
2020-05-11 $48.62 $48.81 $48.37 $48.57 $45.60 10,947
2020-05-08 $48.95 $49.18 $48.92 $49.14 $46.14 10,275
2020-05-07 $48.01 $48.80 $48.01 $48.27 $45.32 13,504
2020-05-06 $48.62 $48.62 $47.56 $47.56 $44.65 8,764
2020-05-05 $48.77 $48.94 $48.20 $48.24 $45.29 20,942
2020-05-04 $48.10 $48.35 $47.75 $48.35 $45.39 26,856
2020-05-01 $48.98 $49.11 $48.37 $48.56 $45.59 31,291
2020-04-30 $50.81 $50.88 $50.00 $50.05 $46.99 34,530
2020-04-29 $51.27 $51.87 $51.15 $51.57 $48.42 20,595
2020-04-28 $50.47 $50.59 $49.71 $49.84 $46.79 34,088
2020-04-27 $48.10 $49.11 $48.10 $49.01 $46.01 136,056
2020-04-24 $47.50 $47.63 $46.88 $47.58 $44.67 96,821
2020-04-23 $47.44 $47.94 $47.13 $47.19 $44.31 13,825
2020-04-22 $47.50 $47.51 $47.17 $47.28 $44.39 82,618
2020-04-21 $46.94 $47.46 $46.50 $46.65 $43.80 63,002
2020-04-20 $48.02 $48.86 $47.80 $48.02 $45.08 59,439
2020-04-17 $48.33 $48.96 $48.04 $48.91 $45.92 94,534
2020-04-16 $47.60 $47.60 $46.52 $46.91 $44.04 390,238
2020-04-15 $48.07 $48.25 $47.52 $47.66 $44.75 92,404
2020-04-14 $50.50 $50.65 $49.40 $49.91 $46.86 48,088
2020-04-13 $50.67 $50.67 $49.22 $49.57 $46.54 36,459
2020-04-09 $49.80 $51.10 $49.80 $50.67 $47.57 60,746
2020-04-08 $48.05 $49.12 $47.61 $48.94 $45.95 22,041
2020-04-07 $49.28 $49.57 $47.64 $47.64 $44.73 26,042
2020-04-06 $46.22 $47.41 $46.22 $47.22 $44.33 17,007
2020-04-03 $44.93 $45.24 $43.98 $44.33 $41.62 19,601
2020-04-02 $44.45 $45.65 $44.34 $45.34 $42.57 12,759
2020-04-01 $45.25 $45.46 $44.48 $44.48 $41.76 23,452
2020-03-31 $47.48 $48.18 $46.93 $47.20 $44.31 43,652
2020-03-30 $47.30 $48.09 $46.51 $48.06 $45.12 27,011
2020-03-27 $47.25 $48.45 $46.59 $47.25 $44.36 72,047
2020-03-26 $47.33 $49.50 $47.33 $49.35 $46.33 69,583
2020-03-25 $45.97 $48.21 $45.02 $46.27 $43.44 157,251
2020-03-24 $43.21 $45.14 $43.21 $45.07 $42.31 69,329
2020-03-23 $42.16 $42.50 $40.26 $40.51 $38.03 84,372
2020-03-20 $43.96 $44.35 $42.13 $42.39 $39.80 157,084
2020-03-19 $41.93 $43.76 $40.99 $43.13 $40.49 39,754
2020-03-18 $42.87 $43.78 $41.10 $42.71 $40.10 134,079
2020-03-17 $44.83 $46.42 $43.59 $46.06 $43.24 92,143
2020-03-16 $43.19 $46.40 $41.89 $44.00 $41.31 123,320
2020-03-13 $48.94 $50.69 $47.04 $50.69 $47.59 39,363
2020-03-12 $47.72 $48.36 $45.77 $45.97 $43.16 45,379
2020-03-11 $53.16 $53.41 $51.41 $51.93 $48.76 68,143
2020-03-10 $54.49 $54.81 $52.47 $54.71 $51.37 223,231
2020-03-09 $52.88 $53.93 $51.58 $51.92 $48.75 59,973
2020-03-06 $57.65 $58.28 $57.07 $57.91 $54.37 239,179
2020-03-05 $60.18 $60.18 $59.10 $59.54 $55.90 512,861
2020-03-04 $61.18 $61.92 $60.42 $61.92 $58.13 91,894
2020-03-03 $62.12 $62.69 $59.93 $60.27 $56.59 74,094
2020-03-02 $60.27 $62.05 $59.79 $62.05 $58.26 4,147,942
2020-02-28 $59.85 $60.45 $59.10 $60.23 $56.55 41,037
2020-02-27 $62.68 $63.32 $61.42 $61.42 $57.67 61,936
2020-02-26 $64.48 $65.00 $63.83 $63.92 $60.01 59,591
2020-02-25 $65.90 $65.90 $63.81 $64.04 $60.13 24,056
2020-02-24 $65.78 $66.29 $65.72 $65.84 $61.81 38,358
2020-02-21 $68.35 $68.35 $67.95 $68.14 $63.97 14,771
2020-02-20 $68.61 $68.96 $68.25 $68.58 $64.39 27,246
2020-02-19 $68.77 $69.04 $68.77 $68.91 $64.70 90,962
2020-02-18 $68.82 $68.82 $68.38 $68.62 $64.43 17,186
2020-02-14 $69.15 $69.19 $68.99 $69.15 $64.92 42,412
2020-02-13 $68.94 $69.20 $68.77 $69.10 $64.88 41,298
2020-02-12 $69.38 $69.52 $69.16 $69.23 $65.00 44,714
2020-02-11 $68.90 $69.12 $68.84 $69.04 $64.82 198,425
2020-02-10 $68.23 $68.50 $68.20 $68.50 $64.31 320,832
2020-02-07 $68.28 $68.47 $68.10 $68.43 $64.25 107,457
2020-02-06 $68.90 $68.90 $68.49 $68.58 $64.39 28,547
2020-02-05 $68.18 $68.47 $68.05 $68.38 $64.20 34,764
2020-02-04 $67.50 $67.82 $67.41 $67.41 $63.29 95,707
2020-02-03 $66.51 $67.03 $66.51 $66.52 $62.45 25,675
2020-01-31 $66.98 $67.08 $66.01 $66.27 $62.22 23,475
2020-01-30 $66.73 $67.66 $66.55 $67.60 $63.47 69,094
2020-01-29 $67.53 $67.66 $67.18 $67.18 $63.07 36,285
2020-01-28 $66.93 $67.41 $66.93 $67.28 $63.17 17,516
2020-01-27 $66.42 $66.73 $66.37 $66.51 $62.44 36,909
2020-01-24 $68.55 $68.55 $67.51 $67.80 $63.66 16,940
2020-01-23 $68.22 $68.62 $67.84 $68.55 $64.36 118,764
2020-01-22 $68.60 $68.60 $68.39 $68.57 $64.38 11,474
2020-01-21 $68.68 $68.68 $68.35 $68.37 $64.19 99,585
2020-01-17 $69.08 $69.18 $69.01 $69.11 $64.89 11,051
2020-01-16 $68.67 $68.93 $68.66 $68.89 $64.68 16,617
2020-01-15 $68.51 $68.59 $68.33 $68.47 $64.28 12,737
2020-01-14 $68.88 $69.14 $68.73 $68.77 $64.57 26,460
2020-01-13 $68.72 $69.02 $68.58 $69.02 $64.80 10,345
2020-01-10 $69.05 $69.05 $68.61 $68.66 $64.46 37,851
2020-01-09 $69.02 $69.11 $68.85 $69.11 $64.89 19,241
2020-01-08 $68.44 $69.07 $68.44 $68.70 $64.50 18,451
2020-01-07 $68.73 $68.73 $68.44 $68.44 $64.26 45,359
2020-01-06 $68.34 $68.79 $68.34 $68.74 $64.54 12,380
2020-01-03 $68.70 $69.08 $68.70 $68.89 $64.68 106,675
2020-01-02 $69.24 $69.57 $69.19 $69.57 $65.32 17,744
2019-12-31 $68.77 $68.77 $68.49 $68.75 $64.55 59,101
2019-12-30 $69.07 $69.07 $68.54 $68.62 $64.43 19,538
2019-12-27 $69.06 $69.06 $68.83 $68.86 $64.65 107,631
2019-12-26 $68.56 $68.88 $68.52 $68.85 $64.64 13,732
2019-12-24 $68.53 $68.53 $68.40 $68.40 $64.22 25,055
2019-12-23 $68.56 $68.59 $68.40 $68.47 $64.28 17,146
2019-12-20 $68.85 $68.85 $68.56 $68.60 $64.41 11,141
2019-12-19 $68.63 $68.64 $68.47 $68.54 $64.35 10,315
2019-12-18 $68.91 $68.91 $68.64 $68.66 $64.46 30,402
2019-12-17 $68.64 $69.03 $68.64 $68.91 $64.70 4,403,633
2019-12-16 $68.82 $68.98 $68.67 $68.67 $64.47 171,063
2019-12-13 $69.09 $69.47 $68.84 $69.03 $64.05 27,736
2019-12-12 $67.97 $68.88 $67.97 $68.73 $63.77 10,115
2019-12-11 $67.67 $67.76 $67.51 $67.67 $62.78 3,313
2019-12-10 $67.48 $67.69 $67.41 $67.47 $62.60 10,532
2019-12-09 $67.75 $67.78 $67.54 $67.62 $62.74 7,100
2019-12-06 $67.62 $67.85 $67.62 $67.67 $62.78 6,186
2019-12-05 $67.17 $67.17 $66.92 $67.03 $62.19 3,248
2019-12-04 $66.65 $67.04 $66.65 $67.01 $62.17 20,697
2019-12-03 $66.30 $66.33 $66.00 $66.33 $61.54 7,766
2019-12-02 $67.38 $67.38 $66.90 $67.03 $62.19 83,066
2019-11-29 $67.43 $67.50 $67.24 $67.28 $62.42 7,958
2019-11-27 $67.65 $67.79 $67.46 $67.68 $62.79 25,418
2019-11-26 $67.42 $67.53 $67.26 $67.48 $62.61 742,166
2019-11-25 $67.36 $67.59 $67.36 $67.55 $62.67 12,324
2019-11-22 $67.01 $67.18 $67.01 $67.14 $62.29 5,689
2019-11-21 $66.98 $66.98 $66.81 $66.81 $61.99 3,861
2019-11-20 $67.03 $67.04 $66.61 $66.95 $62.12 10,043
2019-11-19 $67.38 $67.57 $67.29 $67.33 $62.47 25,410
2019-11-18 $67.21 $67.27 $67.02 $67.07 $62.23 309,904
2019-11-15 $67.19 $67.31 $67.01 $67.30 $62.44 43,336
2019-11-14 $66.69 $66.98 $66.65 $66.87 $62.04 6,470
2019-11-13 $66.86 $67.13 $66.75 $67.01 $62.17 11,491
2019-11-12 $67.53 $67.67 $67.34 $67.48 $62.61 9,764
2019-11-11 $67.35 $67.65 $67.35 $67.60 $62.72 4,111
2019-11-08 $67.70 $67.74 $67.49 $67.72 $62.83 35,291
2019-11-07 $67.87 $68.20 $67.86 $67.91 $63.01 30,031
2019-11-06 $67.24 $67.46 $67.11 $67.42 $62.55 27,389
2019-11-05 $67.16 $67.45 $67.09 $67.27 $62.41 19,056
2019-11-04 $67.10 $67.10 $66.93 $67.03 $62.19 23,886
2019-11-01 $66.23 $66.54 $66.12 $66.46 $61.66 22,907
2019-10-31 $65.90 $65.90 $65.34 $65.77 $61.02 96,381
2019-10-30 $65.99 $66.19 $65.57 $66.15 $61.37 35,094
2019-10-29 $66.07 $66.43 $66.07 $66.28 $61.49 7,855
2019-10-28 $66.17 $66.39 $66.17 $66.28 $61.49 41,232
2019-10-25 $65.58 $66.04 $65.58 $65.98 $61.22 4,566
2019-10-24 $65.99 $65.99 $65.61 $65.80 $61.05 4,784
2019-10-23 $65.49 $65.74 $65.49 $65.73 $60.98 139,489
2019-10-22 $65.66 $65.94 $65.42 $65.55 $60.82 15,970
2019-10-21 $65.41 $65.71 $65.41 $65.61 $60.87 41,437
2019-10-18 $64.71 $64.95 $64.69 $64.89 $60.20 6,595
2019-10-17 $64.92 $65.13 $64.59 $64.76 $60.08 40,398
2019-10-16 $64.53 $64.68 $64.47 $64.54 $59.88 12,040
2019-10-15 $63.85 $64.74 $63.85 $64.54 $59.88 21,711
2019-10-14 $63.55 $63.76 $63.38 $63.62 $59.03 44,018
2019-10-11 $63.74 $64.33 $63.74 $63.80 $59.19 30,330
2019-10-10 $62.03 $62.72 $62.03 $62.56 $58.04 9,272
2019-10-09 $61.76 $61.98 $61.58 $61.89 $57.42 10,568
2019-10-08 $61.91 $61.91 $61.39 $61.39 $56.96 6,531
2019-10-07 $62.35 $62.73 $62.35 $62.38 $57.88 9,941
2019-10-04 $61.91 $62.56 $61.78 $62.52 $58.01 7,994
2019-10-03 $61.57 $61.86 $61.18 $61.86 $57.39 22,275
2019-10-02 $62.40 $62.40 $61.53 $61.63 $57.18 13,712
2019-10-01 $64.03 $64.03 $62.90 $62.94 $58.40 32,186
2019-09-30 $64.02 $64.06 $63.86 $64.05 $59.43 148,709
2019-09-27 $64.09 $64.13 $63.79 $63.90 $59.29 19,026
2019-09-26 $63.87 $63.96 $63.74 $63.85 $59.24 13,377
2019-09-25 $63.51 $64.01 $63.36 $63.93 $59.31 29,914
2019-09-24 $64.24 $64.26 $63.50 $63.66 $59.06 28,368
2019-09-23 $63.73 $64.25 $63.68 $64.11 $59.48 204,608
2019-09-20 $64.55 $64.61 $64.04 $64.16 $59.53 21,098
2019-09-19 $64.52 $64.80 $64.33 $64.33 $59.69 24,666
2019-09-18 $64.19 $64.39 $64.10 $64.39 $59.74 453,599
2019-09-17 $64.11 $64.47 $64.00 $64.44 $59.79 499,381
2019-09-16 $64.34 $64.45 $64.25 $64.40 $59.75 18,864
2019-09-13 $64.86 $65.06 $64.83 $64.87 $60.19 11,811
2019-09-12 $63.77 $64.42 $63.77 $64.28 $59.64 76,792
2019-09-11 $63.82 $64.00 $63.64 $64.00 $59.38 4,230
2019-09-10 $63.39 $63.53 $63.21 $63.44 $58.86 7,887
2019-09-09 $62.74 $63.16 $62.66 $63.04 $58.49 6,835
2019-09-06 $62.18 $62.35 $62.11 $62.22 $57.73 17,401
2019-09-05 $61.78 $62.36 $61.78 $61.99 $57.51 16,247
2019-09-04 $60.81 $61.03 $60.71 $60.97 $56.57 29,724
2019-09-03 $60.20 $60.20 $59.84 $60.10 $55.76 6,699
2019-08-30 $60.75 $60.87 $60.47 $60.70 $56.32 13,170
2019-08-29 $60.23 $60.63 $60.18 $60.42 $56.06 28,661
2019-08-28 $59.18 $59.80 $59.18 $59.69 $55.38 32,635
2019-08-27 $59.98 $60.06 $59.37 $59.48 $55.19 13,138
2019-08-26 $59.75 $59.81 $59.47 $59.76 $55.45 29,215
2019-08-23 $60.19 $60.54 $59.03 $59.19 $54.92 17,417
2019-08-22 $60.47 $60.63 $60.10 $60.49 $56.12 80,715
2019-08-21 $60.44 $60.44 $60.18 $60.27 $55.92 7,149
2019-08-20 $60.36 $60.39 $59.96 $59.96 $55.63 33,294
2019-08-19 $60.88 $60.88 $60.52 $60.57 $56.20 35,364
2019-08-16 $59.53 $60.23 $59.53 $60.15 $55.81 75,332
2019-08-15 $59.24 $59.40 $58.89 $59.16 $54.89 18,375
2019-08-14 $59.70 $59.75 $58.95 $58.95 $54.69 21,781
2019-08-13 $60.19 $61.28 $60.05 $60.95 $56.55 51,772
2019-08-12 $60.72 $60.79 $60.27 $60.30 $55.95 7,962
2019-08-09 $61.45 $61.56 $61.02 $61.30 $56.87 23,803
2019-08-08 $61.23 $61.80 $61.16 $61.68 $57.23 51,298
2019-08-07 $60.41 $61.07 $60.05 $60.99 $56.59 14,689
2019-08-06 $61.18 $61.35 $60.62 $61.35 $56.92 16,393
2019-08-05 $61.36 $61.36 $60.35 $60.69 $56.31 21,424
2019-08-02 $62.63 $62.63 $61.91 $62.51 $58.00 24,636
2019-08-01 $63.80 $64.22 $62.77 $62.78 $58.25 17,328
2019-07-31 $64.20 $64.32 $63.54 $63.84 $59.23 10,645
2019-07-30 $64.13 $64.18 $64.00 $64.15 $59.52 177,771
2019-07-29 $65.06 $65.06 $64.76 $64.77 $60.09 9,527
2019-07-26 $64.88 $65.09 $64.77 $65.05 $60.35 14,521
2019-07-25 $65.32 $65.32 $64.71 $64.73 $60.06 34,370
2019-07-24 $64.86 $65.37 $64.86 $65.29 $60.58 144,904
2019-07-23 $64.63 $65.08 $64.63 $65.08 $60.38 218,893
2019-07-22 $64.40 $64.49 $64.28 $64.45 $59.80 12,897
2019-07-19 $64.75 $64.77 $64.42 $64.42 $59.77 17,742
2019-07-18 $64.25 $64.74 $64.25 $64.70 $60.03 185,521
2019-07-17 $64.63 $64.64 $64.28 $64.28 $59.64 13,200
2019-07-16 $64.92 $65.06 $64.66 $64.78 $60.10 40,004
2019-07-15 $65.11 $65.11 $64.77 $64.83 $60.15 22,359
2019-07-12 $64.95 $65.03 $64.79 $65.03 $60.33 40,658
2019-07-11 $64.65 $64.89 $64.53 $64.84 $60.16 103,242
2019-07-10 $64.81 $65.10 $64.54 $64.65 $59.98 64,286
2019-07-09 $64.35 $64.69 $64.35 $64.64 $59.97 11,569
2019-07-08 $64.80 $64.93 $64.58 $64.76 $60.08 110,060
2019-07-05 $65.05 $65.16 $64.89 $65.07 $60.37 18,138
2019-07-03 $64.75 $65.01 $64.65 $64.94 $60.25 10,099
2019-07-02 $64.47 $64.69 $64.36 $64.58 $59.92 11,455
2019-07-01 $64.75 $64.90 $64.36 $64.61 $59.95 22,938
2019-06-28 $63.98 $64.09 $63.85 $64.09 $59.46 7,494
2019-06-27 $63.33 $63.53 $63.31 $63.53 $58.94 5,879
2019-06-26 $63.17 $63.31 $63.06 $63.12 $58.56 15,672
2019-06-25 $63.16 $63.26 $62.85 $62.91 $58.37 25,287
2019-06-24 $63.37 $63.59 $63.23 $63.32 $58.75 16,094
2019-06-21 $63.33 $63.64 $63.29 $63.31 $58.74 29,268
2019-06-20 $63.69 $63.69 $63.11 $63.51 $58.92 55,765
2019-06-19 $63.11 $63.36 $63.11 $63.20 $58.64 10,757
2019-06-18 $62.27 $62.99 $62.27 $62.92 $58.38 11,669
2019-06-17 $62.37 $62.50 $61.99 $61.99 $57.51 11,812
2019-06-14 $63.32 $63.42 $63.00 $63.40 $57.75 14,406
2019-06-13 $63.59 $63.73 $63.36 $63.55 $57.89 39,958
2019-06-12 $63.87 $63.87 $63.36 $63.37 $57.72 11,107
2019-06-11 $64.40 $64.55 $63.99 $64.15 $58.43 14,566
2019-06-10 $63.96 $64.28 $63.96 $63.97 $58.27 14,212
2019-06-07 $63.51 $63.68 $63.51 $63.55 $57.89 7,142
2019-06-06 $63.21 $63.42 $62.96 $63.31 $57.67 4,425
2019-06-05 $63.11 $63.20 $62.72 $63.17 $57.54 27,722
2019-06-04 $62.51 $63.12 $62.32 $63.12 $57.49 233,184
2019-06-03 $61.48 $61.87 $61.45 $61.79 $56.28 17,747
2019-05-31 $61.40 $61.76 $61.40 $61.47 $55.99 64,805
2019-05-30 $62.44 $62.59 $62.03 $62.22 $56.67 7,890
2019-05-29 $62.03 $62.30 $61.80 $62.22 $56.67 37,144
2019-05-28 $62.79 $63.10 $62.28 $62.36 $56.80 821,899
2019-05-24 $62.60 $62.88 $62.60 $62.88 $57.28 2,432
2019-05-23 $62.55 $62.55 $62.02 $62.33 $56.78 47,130
2019-05-22 $63.25 $63.32 $63.03 $63.13 $57.50 48,829
2019-05-21 $63.47 $63.57 $63.22 $63.57 $57.90 399,323
2019-05-20 $62.81 $63.25 $62.81 $63.05 $57.43 23,226
2019-05-17 $62.82 $63.28 $62.80 $62.92 $57.31 12,078
2019-05-16 $63.23 $63.84 $63.23 $63.42 $57.77 3,627
2019-05-15 $62.54 $63.27 $62.38 $62.97 $57.36 18,841
2019-05-14 $62.80 $63.42 $62.73 $63.10 $57.48 51,415
2019-05-13 $63.03 $63.06 $62.38 $62.56 $56.98 34,069
2019-05-10 $63.81 $64.35 $63.40 $64.34 $58.61 55,421
2019-05-09 $63.61 $64.05 $63.27 $63.91 $58.21 10,365
2019-05-08 $64.29 $64.80 $64.18 $64.40 $58.66 29,587
2019-05-07 $64.91 $65.00 $64.12 $64.46 $58.72 230,368
2019-05-06 $64.85 $65.69 $64.80 $65.61 $59.76 50,122
2019-05-03 $65.99 $66.32 $65.99 $66.25 $60.35 9,019
2019-05-02 $65.78 $65.95 $65.40 $65.70 $59.84 58,463
2019-05-01 $66.04 $66.29 $65.59 $65.64 $59.79 19,771
2019-04-30 $66.07 $66.07 $65.77 $66.04 $60.15 10,695
2019-04-29 $65.65 $66.19 $65.65 $66.03 $60.15 18,933
2019-04-26 $65.09 $65.53 $65.09 $65.53 $59.69 17,243
2019-04-25 $64.72 $65.09 $64.62 $65.03 $59.23 19,428
2019-04-24 $65.08 $65.08 $64.80 $65.03 $59.23 43,755
2019-04-23 $65.04 $65.45 $64.94 $65.43 $59.60 213,271
2019-04-22 $65.05 $65.27 $65.05 $65.13 $59.33 18,548
2019-04-18 $65.35 $65.52 $65.31 $65.31 $59.49 11,316
2019-04-17 $65.51 $65.65 $65.20 $65.56 $59.72 39,376
2019-04-16 $64.76 $65.23 $64.76 $65.21 $59.40 8,476
2019-04-15 $64.64 $64.71 $64.35 $64.57 $58.82 50,009
2019-04-12 $64.41 $64.91 $64.28 $64.64 $58.88 34,046
2019-04-11 $63.57 $63.87 $63.44 $63.67 $58.00 36,456
2019-04-10 $63.32 $63.47 $63.15 $63.38 $57.73 68,022
2019-04-09 $63.52 $63.52 $63.18 $63.22 $57.59 7,508
2019-04-08 $63.50 $63.75 $63.46 $63.75 $58.07 32,487
2019-04-05 $63.66 $63.70 $63.49 $63.70 $58.02 9,693
2019-04-04 $63.27 $63.73 $63.27 $63.60 $57.93 11,102
2019-04-03 $63.51 $63.60 $63.32 $63.36 $57.71 24,663
2019-04-02 $62.94 $63.11 $62.80 $62.99 $57.38 52,724
2019-04-01 $62.22 $62.92 $62.21 $62.86 $57.26 64,721
2019-03-29 $61.81 $62.00 $61.43 $61.50 $56.02 93,741
2019-03-28 $61.15 $61.43 $60.97 $61.43 $55.96 8,841
2019-03-27 $61.38 $61.51 $60.94 $61.14 $55.69 10,629
2019-03-26 $61.25 $61.52 $61.01 $61.28 $55.82 154,407
2019-03-25 $61.02 $61.22 $60.64 $61.00 $55.56 54,965
2019-03-22 $61.86 $61.92 $60.94 $60.95 $55.52 31,786
2019-03-21 $62.48 $62.80 $62.34 $62.63 $57.05 20,258
2019-03-20 $63.60 $63.60 $62.94 $62.94 $57.33 19,024
2019-03-19 $64.45 $64.45 $63.75 $63.84 $58.15 13,384
2019-03-18 $63.83 $64.18 $63.83 $64.14 $58.42 255,298
2019-03-15 $63.19 $63.72 $63.19 $63.54 $57.88 9,618
2019-03-14 $62.97 $63.18 $62.95 $63.06 $57.44 15,009
2019-03-13 $62.73 $63.10 $62.69 $62.99 $57.38 10,267
2019-03-12 $62.46 $62.61 $62.39 $62.53 $56.96 17,029
2019-03-11 $61.95 $62.44 $61.95 $62.42 $56.86 255,691
2019-03-08 $61.19 $61.55 $61.14 $61.55 $56.06 18,834
2019-03-07 $62.24 $62.47 $61.53 $61.78 $56.27 35,026
2019-03-06 $62.98 $63.05 $62.61 $62.64 $57.06 30,524
2019-03-05 $63.14 $63.15 $62.64 $63.02 $57.40 41,987
2019-03-04 $63.56 $63.70 $62.70 $63.09 $57.47 9,785
2019-03-01 $63.61 $63.85 $63.26 $63.47 $57.81 19,088
2019-02-28 $63.34 $63.40 $63.22 $63.26 $57.62 49,260
2019-02-27 $63.10 $63.34 $62.99 $63.28 $57.64 32,311
2019-02-26 $62.85 $63.28 $62.77 $63.09 $57.47 32,051
2019-02-25 $63.13 $63.55 $63.04 $63.04 $57.42 88,644
2019-02-22 $62.80 $62.86 $62.56 $62.74 $57.15 42,429
2019-02-21 $62.89 $62.89 $62.45 $62.65 $57.07 15,050
2019-02-20 $62.69 $63.02 $62.66 $62.96 $57.35 16,950
2019-02-19 $62.12 $62.84 $62.12 $62.67 $57.08 28,180
2019-02-15 $62.25 $62.45 $62.13 $62.42 $56.86 125,031
2019-02-14 $61.41 $61.60 $60.94 $61.35 $55.88 11,645
2019-02-13 $62.01 $62.25 $61.83 $61.83 $56.32 15,843
2019-02-12 $61.40 $61.84 $61.40 $61.73 $56.23 18,168
2019-02-11 $61.06 $61.18 $60.84 $60.95 $55.52 283,579
2019-02-08 $61.03 $61.11 $60.39 $60.89 $55.46 39,882
2019-02-07 $61.58 $61.58 $60.85 $61.18 $55.73 25,932
2019-02-06 $61.91 $62.02 $61.75 $61.83 $56.32 11,407
2019-02-05 $62.09 $62.15 $61.90 $62.09 $56.56 30,082
2019-02-04 $61.52 $61.92 $61.33 $61.84 $56.33 82,261
2019-02-01 $61.61 $61.83 $61.42 $61.64 $56.15 289,811
2019-01-31 $61.48 $61.80 $61.36 $61.71 $56.21 151,997
2019-01-30 $61.68 $62.26 $61.31 $61.90 $56.38 22,207
2019-01-29 $61.56 $61.73 $61.37 $61.46 $55.98 70,407
2019-01-28 $61.26 $61.62 $61.14 $61.50 $56.02 98,101
2019-01-25 $61.65 $62.04 $61.65 $61.92 $56.40 154,540
2019-01-24 $60.95 $61.20 $60.80 $61.20 $55.75 26,200
2019-01-23 $61.23 $61.23 $60.53 $61.06 $55.62 34,012
2019-01-22 $60.90 $61.16 $60.62 $60.82 $55.40 363,945
2019-01-18 $61.25 $61.75 $61.01 $61.67 $56.17 57,012
2019-01-17 $60.21 $61.03 $60.07 $60.77 $55.35 27,104
2019-01-16 $60.09 $60.85 $60.05 $60.57 $55.17 30,603
2019-01-15 $59.15 $59.67 $59.15 $59.59 $54.28 35,939
2019-01-14 $58.65 $59.51 $58.64 $59.36 $54.07 59,148
2019-01-11 $58.81 $59.23 $58.67 $59.19 $53.91 127,186
2019-01-10 $58.68 $59.27 $58.60 $59.12 $53.85 158,934
2019-01-09 $58.70 $59.09 $58.55 $58.90 $53.65 31,325
2019-01-08 $58.73 $58.73 $57.98 $58.38 $53.18 26,061
2019-01-07 $58.08 $58.44 $57.82 $58.25 $53.06 31,250
2019-01-04 $57.27 $58.17 $57.20 $58.14 $52.96 69,289
2019-01-03 $56.76 $56.79 $56.19 $56.34 $51.32 23,454
2019-01-02 $55.97 $57.09 $55.97 $56.99 $51.91 49,509
2018-12-31 $56.90 $56.92 $56.49 $56.87 $51.80 76,904
2018-12-28 $56.73 $56.90 $56.33 $56.48 $51.45 40,969
2018-12-27 $55.04 $56.26 $54.67 $56.16 $51.15 77,449
2018-12-26 $54.33 $55.90 $53.62 $55.90 $50.92 210,028
2018-12-24 $54.65 $54.98 $54.20 $54.20 $49.37 44,479
2018-12-21 $55.76 $56.48 $54.90 $54.96 $50.06 96,279
2018-12-20 $56.12 $56.61 $55.77 $55.92 $50.94 2,277,931
2018-12-19 $57.14 $57.82 $56.17 $56.41 $51.38 86,305
2018-12-18 $57.47 $57.72 $56.77 $56.97 $51.89 77,346
2018-12-17 $58.05 $58.54 $57.45 $57.67 $51.95 91,501
2018-12-14 $58.30 $58.83 $58.24 $58.34 $52.55 102,221
2018-12-13 $59.30 $59.30 $58.78 $58.86 $53.02 63,724
2018-12-12 $59.35 $59.74 $59.03 $59.16 $53.29 95,697
2018-12-11 $59.40 $59.46 $58.20 $58.46 $52.66 105,359
2018-12-10 $59.25 $59.25 $58.00 $58.86 $53.02 356,649
2018-12-07 $60.45 $61.10 $59.32 $59.54 $53.63 115,212
2018-12-06 $60.14 $60.55 $59.26 $60.45 $54.45 66,720
2018-12-04 $63.44 $63.44 $61.43 $61.59 $55.48 36,470
2018-12-03 $64.10 $64.13 $63.41 $63.72 $57.40 29,355
2018-11-30 $62.81 $63.28 $62.76 $63.20 $56.93 23,825
2018-11-29 $63.28 $63.46 $62.95 $63.22 $56.95 26,048
2018-11-28 $62.77 $63.73 $62.38 $63.73 $57.41 47,635
2018-11-27 $62.34 $62.67 $62.17 $62.58 $56.37 18,894
2018-11-26 $62.21 $62.73 $62.21 $62.64 $56.43 29,986
2018-11-23 $61.54 $61.74 $61.28 $61.43 $55.34 57,903
2018-11-21 $61.88 $62.40 $61.78 $61.96 $55.81 35,730
2018-11-20 $61.96 $62.09 $61.20 $61.39 $55.30 51,417
2018-11-19 $62.88 $62.92 $62.34 $62.76 $56.53 23,898
2018-11-16 $62.62 $63.10 $62.62 $63.07 $56.81 47,653
2018-11-15 $61.98 $63.04 $61.79 $62.88 $56.64 45,418
2018-11-14 $63.28 $63.35 $62.12 $62.57 $56.36 3,995,365
2018-11-13 $62.67 $63.54 $62.67 $62.97 $56.72 19,297
2018-11-12 $63.31 $63.31 $62.41 $62.41 $56.22 524,564
2018-11-09 $63.75 $63.78 $63.32 $63.78 $57.45 11,639
2018-11-08 $64.03 $64.40 $63.79 $64.11 $57.75 83,309
2018-11-07 $63.88 $64.22 $63.53 $64.22 $57.85 13,132
2018-11-06 $63.11 $63.32 $62.93 $63.24 $56.97 44,520
2018-11-05 $62.97 $63.38 $62.96 $63.16 $56.89 17,596
2018-11-02 $63.23 $63.52 $62.26 $62.70 $56.48 29,950
2018-11-01 $62.46 $62.68 $62.14 $62.55 $56.34 47,444
2018-10-31 $61.81 $62.36 $61.81 $62.06 $55.90 116,704
2018-10-30 $60.67 $61.24 $60.46 $61.24 $55.16 35,705
2018-10-29 $61.01 $61.38 $59.80 $60.25 $54.27 88,664
2018-10-26 $60.12 $60.55 $59.54 $60.11 $54.15 41,781
2018-10-25 $60.35 $61.19 $60.35 $60.70 $54.68 32,977
2018-10-24 $61.42 $61.42 $59.89 $59.97 $54.02 40,953
2018-10-23 $61.13 $61.92 $60.75 $61.62 $55.51 90,111
2018-10-22 $63.10 $63.10 $62.19 $62.26 $56.08 44,341
2018-10-19 $62.67 $63.22 $62.67 $62.99 $56.74 90,606
2018-10-18 $63.34 $63.46 $62.39 $62.50 $56.30 39,569
2018-10-17 $63.30 $63.85 $63.00 $63.71 $57.39 23,206
2018-10-16 $63.02 $63.52 $62.71 $63.52 $57.22 42,270
2018-10-15 $62.77 $63.03 $62.55 $62.65 $56.43 19,300
2018-10-12 $63.50 $63.83 $62.07 $62.86 $56.62 63,024
2018-10-11 $63.75 $64.00 $62.64 $62.76 $56.53 133,850
2018-10-10 $65.77 $65.77 $64.09 $64.09 $57.73 115,452
2018-10-09 $65.50 $65.87 $65.30 $65.76 $59.24 35,578
2018-10-08 $65.35 $65.93 $65.18 $65.72 $59.20 24,624
2018-10-05 $66.22 $66.34 $65.51 $65.86 $59.33 19,504
2018-10-04 $65.99 $66.42 $65.61 $66.11 $59.55 14,382
2018-10-03 $65.94 $66.19 $65.78 $65.82 $59.29 21,762
2018-10-02 $65.82 $65.82 $65.32 $65.67 $59.16 10,546
2018-10-01 $66.15 $66.28 $65.83 $65.91 $59.37 52,243
2018-09-28 $66.08 $66.30 $65.85 $65.85 $59.32 29,255
2018-09-27 $66.86 $67.16 $66.60 $66.73 $60.11 16,184
2018-09-26 $67.43 $67.47 $67.00 $67.05 $60.40 13,383
2018-09-25 $67.66 $67.73 $67.40 $67.46 $60.77 13,012
2018-09-24 $67.93 $68.01 $67.39 $67.44 $60.75 8,490
2018-09-21 $68.11 $68.19 $67.92 $67.96 $61.22 18,955
2018-09-20 $67.77 $68.15 $67.71 $67.97 $61.23 29,178
2018-09-19 $66.40 $67.32 $66.40 $67.16 $60.50 20,670
2018-09-18 $66.02 $66.37 $65.91 $66.31 $59.73 34,583
2018-09-17 $65.95 $66.26 $65.80 $65.95 $59.41 12,845
2018-09-14 $65.61 $65.92 $65.61 $65.73 $59.21 33,961
2018-09-13 $65.74 $65.90 $65.46 $65.48 $58.98 52,303
2018-09-12 $65.45 $65.46 $65.17 $65.29 $58.81 29,586
2018-09-11 $65.26 $65.66 $65.15 $65.48 $58.98 12,231
2018-09-10 $65.82 $65.82 $65.52 $65.61 $59.10 20,359
2018-09-07 $65.57 $65.61 $65.16 $65.47 $58.97 19,212
2018-09-06 $66.05 $66.15 $65.60 $65.82 $59.29 20,461
2018-09-05 $66.15 $66.43 $66.04 $66.25 $59.68 24,783
2018-09-04 $65.88 $66.25 $65.56 $66.22 $59.65 62,183
2018-08-31 $66.11 $66.30 $65.80 $66.23 $59.66 46,222
2018-08-30 $66.67 $66.76 $66.31 $66.48 $59.88 60,344
2018-08-29 $66.95 $67.24 $66.76 $67.16 $60.50 13,100
2018-08-28 $67.22 $67.27 $66.94 $66.99 $60.34 75,613
2018-08-27 $66.54 $67.20 $66.50 $67.12 $60.46 45,228
2018-08-24 $66.16 $66.25 $66.02 $66.10 $59.54 63,904
2018-08-23 $66.16 $66.33 $65.82 $65.90 $59.36 70,041
2018-08-22 $66.51 $66.61 $66.34 $66.58 $59.97 8,469
2018-08-21 $66.25 $66.75 $66.25 $66.52 $59.92 95,717
2018-08-20 $65.89 $66.13 $65.89 $65.99 $59.44 14,306
2018-08-17 $65.49 $65.88 $65.47 $65.88 $59.34 15,056
2018-08-16 $65.42 $65.87 $65.42 $65.56 $59.06 21,981
2018-08-15 $64.91 $65.08 $64.65 $65.08 $58.62 74,717
2018-08-14 $65.43 $65.81 $65.38 $65.77 $59.25 69,054
2018-08-13 $65.76 $65.93 $65.29 $65.33 $58.85 15,592
2018-08-10 $65.97 $66.00 $65.63 $65.76 $59.24 11,077
2018-08-09 $67.17 $67.18 $66.94 $66.94 $60.30 34,242
2018-08-08 $67.10 $67.38 $66.92 $67.27 $60.60 39,193
2018-08-07 $67.07 $67.39 $66.98 $67.09 $60.43 24,322
2018-08-06 $66.53 $66.88 $66.41 $66.70 $60.08 20,323
2018-08-03 $66.39 $66.73 $66.39 $66.71 $60.09 21,540
2018-08-02 $66.19 $66.50 $66.00 $66.47 $59.88 14,156
2018-08-01 $67.02 $67.26 $66.85 $66.93 $60.29 78,655
2018-07-31 $67.38 $67.38 $66.97 $67.08 $60.43 75,651
2018-07-30 $67.20 $67.43 $67.14 $67.14 $60.48 23,717
2018-07-27 $67.03 $67.29 $66.81 $67.05 $60.40 19,710
2018-07-26 $67.00 $67.19 $66.84 $66.84 $60.21 48,070
2018-07-25 $66.76 $67.18 $66.50 $67.18 $60.52 19,857
2018-07-24 $66.84 $67.09 $66.72 $66.84 $60.21 21,229
2018-07-23 $65.89 $66.36 $65.80 $66.36 $59.78 21,628
2018-07-20 $65.51 $65.84 $65.51 $65.75 $59.23 176,529
2018-07-19 $65.67 $65.71 $65.27 $65.36 $58.88 28,870
2018-07-18 $65.56 $66.13 $65.56 $66.04 $59.49 18,862
2018-07-17 $65.44 $65.74 $65.32 $65.61 $59.10 61,486
2018-07-16 $64.91 $65.56 $64.91 $65.47 $58.97 35,798
2018-07-13 $64.87 $64.97 $64.40 $64.91 $58.47 24,197
2018-07-12 $65.16 $65.16 $64.83 $65.06 $58.61 46,014
2018-07-11 $64.91 $65.00 $64.56 $64.69 $58.27 29,907
2018-07-10 $65.63 $65.63 $65.20 $65.47 $58.97 84,631
2018-07-09 $65.07 $65.73 $65.05 $65.63 $59.12 171,358
2018-07-06 $64.21 $64.82 $64.09 $64.71 $58.29 128,502
2018-07-05 $64.49 $64.51 $64.16 $64.33 $57.95 50,676
2018-07-03 $64.39 $64.40 $63.80 $63.92 $57.58 11,496
2018-07-02 $63.51 $64.08 $63.51 $64.02 $57.67 37,624
2018-06-29 $64.59 $64.87 $64.11 $64.11 $57.75 28,229
2018-06-28 $63.62 $64.01 $63.41 $63.89 $57.55 20,516
2018-06-27 $64.23 $64.48 $63.43 $63.45 $57.16 49,839
2018-06-26 $64.65 $64.65 $64.10 $64.38 $57.99 217,382
2018-06-25 $64.90 $64.90 $64.07 $64.45 $58.06 86,837
2018-06-22 $65.61 $65.65 $65.18 $65.18 $58.71 33,750
2018-06-21 $65.24 $65.33 $64.81 $65.09 $58.63 27,873
2018-06-20 $65.85 $65.94 $65.49 $65.53 $59.03 174,191
2018-06-19 $65.01 $65.65 $64.91 $65.49 $58.99 177,434
2018-06-18 $66.56 $66.82 $66.34 $66.82 $59.16 18,030
2018-06-15 $66.82 $67.12 $66.45 $66.96 $59.28 89,740
2018-06-14 $67.97 $67.97 $67.32 $67.32 $59.60 57,019
2018-06-13 $68.18 $68.26 $67.88 $67.95 $60.16 60,123
2018-06-12 $68.52 $68.52 $67.96 $68.11 $60.30 81,296
2018-06-11 $68.44 $68.74 $68.38 $68.49 $60.63 25,059
2018-06-08 $68.03 $68.33 $67.83 $68.29 $60.46 50,067
2018-06-07 $68.45 $68.54 $67.90 $68.21 $60.39 42,939
2018-06-06 $67.60 $68.30 $67.60 $68.23 $60.40 84,984
2018-06-05 $67.61 $67.61 $67.14 $67.38 $59.65 54,146
2018-06-04 $67.80 $68.09 $67.71 $67.79 $60.01 49,769
2018-06-01 $67.44 $67.64 $67.35 $67.40 $59.67 23,312
2018-05-31 $66.98 $66.99 $66.49 $66.78 $59.12 88,351
2018-05-30 $66.65 $67.34 $66.54 $67.26 $59.55 81,093
2018-05-29 $67.26 $67.28 $65.80 $66.15 $58.56 218,461
2018-05-25 $68.48 $68.64 $68.23 $68.45 $60.60 97,918
2018-05-24 $69.14 $69.14 $68.34 $68.84 $60.94 333,466
2018-05-23 $69.42 $69.42 $68.85 $69.32 $61.37 93,252
2018-05-22 $69.95 $70.34 $69.90 $70.10 $62.06 63,315
2018-05-21 $69.71 $69.89 $69.68 $69.78 $61.78 25,526
2018-05-18 $69.65 $69.65 $69.26 $69.34 $61.39 13,140
2018-05-17 $69.83 $70.05 $69.61 $69.80 $61.79 25,785
2018-05-16 $69.85 $70.20 $69.77 $70.06 $62.02 94,346
2018-05-15 $69.98 $70.35 $69.86 $70.04 $62.01 43,811
2018-05-14 $70.59 $70.68 $70.30 $70.41 $62.33 11,080
2018-05-11 $70.48 $70.60 $70.29 $70.40 $62.33 18,062
2018-05-10 $69.93 $70.40 $69.77 $70.40 $62.33 10,176
2018-05-09 $69.25 $69.86 $69.22 $69.81 $61.80 16,658
2018-05-08 $68.74 $69.27 $68.74 $69.01 $61.09 51,971
2018-05-07 $68.75 $69.08 $68.64 $68.82 $60.93 17,378
2018-05-04 $67.76 $69.00 $67.76 $68.77 $60.88 14,913
2018-05-03 $68.51 $68.63 $67.60 $68.40 $60.55 22,053
2018-05-02 $69.22 $69.36 $68.72 $68.78 $60.89 40,890
2018-05-01 $69.18 $69.21 $68.59 $69.21 $61.27 100,480
2018-04-30 $69.82 $69.96 $69.30 $69.30 $61.35 25,062
2018-04-27 $69.48 $69.80 $69.42 $69.74 $61.74 18,514
2018-04-26 $69.56 $69.87 $69.35 $69.68 $61.69 11,565
2018-04-25 $69.50 $69.80 $69.13 $69.50 $61.53 14,798
2018-04-24 $70.34 $70.54 $69.36 $69.65 $61.66 118,188
2018-04-23 $70.02 $70.21 $69.85 $70.02 $61.99 89,838
2018-04-20 $70.00 $70.07 $69.77 $69.88 $61.87 15,640
2018-04-19 $69.70 $70.16 $69.70 $70.09 $62.05 35,691
2018-04-18 $69.77 $69.89 $69.43 $69.56 $61.58 65,482
2018-04-17 $69.82 $69.85 $69.47 $69.63 $61.64 36,868
2018-04-16 $69.54 $69.76 $69.29 $69.54 $61.56 74,729
2018-04-13 $70.46 $70.46 $69.04 $69.29 $61.34 14,167
2018-04-12 $69.51 $70.09 $69.51 $69.90 $61.88 19,798
2018-04-11 $69.34 $69.53 $69.01 $69.11 $61.18 79,870
2018-04-10 $69.55 $69.78 $69.40 $69.54 $61.56 19,098
2018-04-09 $68.73 $69.61 $68.56 $68.65 $60.78 28,004
2018-04-06 $68.90 $69.18 $67.80 $68.21 $60.39 36,188
2018-04-05 $69.29 $69.65 $69.20 $69.38 $61.42 13,800
2018-04-04 $67.35 $69.00 $67.34 $68.92 $61.02 61,355
2018-04-03 $68.24 $68.63 $67.77 $68.48 $60.63 38,318
2018-04-02 $68.85 $68.92 $67.18 $67.97 $60.17 384,798
2018-03-29 $68.73 $69.46 $68.50 $69.19 $61.25 29,298
2018-03-28 $68.38 $68.81 $67.85 $68.39 $60.55 19,476
2018-03-27 $69.56 $69.56 $67.84 $68.21 $60.39 48,423
2018-03-26 $68.85 $69.49 $68.16 $69.41 $61.45 367,636
2018-03-23 $69.22 $69.22 $67.65 $67.65 $59.89 106,315
2018-03-22 $70.32 $70.40 $69.03 $69.13 $61.20 55,081
2018-03-21 $71.22 $71.83 $70.98 $71.31 $63.13 31,375
2018-03-20 $71.29 $71.46 $71.19 $71.29 $63.11 17,968
2018-03-19 $71.49 $71.57 $70.61 $71.07 $62.92 27,222
2018-03-16 $71.52 $71.93 $71.49 $71.57 $63.36 23,603
2018-03-15 $71.62 $71.84 $71.37 $71.57 $63.36 44,214
2018-03-14 $72.28 $72.28 $71.42 $71.57 $63.36 13,477
2018-03-13 $72.88 $72.88 $71.82 $71.93 $63.68 23,105
2018-03-12 $72.70 $72.91 $72.49 $72.65 $64.32 20,792
2018-03-09 $71.88 $72.62 $71.78 $72.61 $64.28 42,720
2018-03-08 $71.66 $71.66 $71.11 $71.48 $63.28 115,775
2018-03-07 $70.96 $71.53 $70.73 $71.46 $63.26 37,850
2018-03-06 $71.63 $71.73 $71.19 $71.52 $63.32 28,924
2018-03-05 $70.05 $71.37 $70.01 $71.21 $63.04 143,635
2018-03-02 $70.26 $70.92 $69.72 $70.85 $62.72 69,583
2018-03-01 $71.53 $71.90 $70.30 $70.77 $62.65 346,976
2018-02-28 $72.77 $72.89 $71.60 $71.65 $63.43 90,409
2018-02-27 $73.14 $73.50 $72.53 $72.55 $64.23 485,153
2018-02-26 $72.96 $73.29 $72.52 $73.25 $64.85 286,379
2018-02-23 $72.23 $72.80 $72.17 $72.73 $64.39 69,299
2018-02-22 $72.39 $72.69 $71.84 $71.99 $63.73 25,343
2018-02-21 $72.33 $73.23 $72.14 $72.14 $63.87 83,480
2018-02-20 $72.21 $72.61 $71.95 $72.18 $63.90 96,147
2018-02-16 $72.33 $73.12 $72.33 $72.63 $64.30 341,178
2018-02-15 $72.68 $72.77 $71.97 $72.59 $64.26 133,419
2018-02-14 $70.24 $72.09 $70.24 $72.04 $63.78 88,764
2018-02-13 $70.06 $70.60 $70.02 $70.53 $62.44 47,030
2018-02-12 $69.97 $70.81 $69.65 $70.35 $62.28 36,816
2018-02-09 $69.41 $69.89 $67.78 $69.57 $61.59 132,863
2018-02-08 $71.45 $71.47 $68.77 $68.86 $60.96 44,177
2018-02-07 $71.19 $72.00 $70.83 $71.19 $63.02 257,945
2018-02-06 $69.65 $71.94 $69.01 $71.76 $63.53 191,547
2018-02-05 $72.88 $73.35 $70.22 $70.64 $62.54 72,106
2018-02-02 $74.89 $74.93 $73.63 $73.75 $65.29 79,839
2018-02-01 $74.80 $75.40 $74.76 $75.21 $66.58 104,770
2018-01-31 $75.08 $75.19 $74.71 $74.89 $66.30 98,964
2018-01-30 $74.98 $75.14 $74.69 $74.82 $66.24 212,910
2018-01-29 $75.67 $75.79 $75.44 $75.47 $66.81 76,986
2018-01-26 $75.58 $76.01 $75.47 $75.99 $67.27 80,253
2018-01-25 $75.68 $75.68 $75.12 $75.31 $66.67 44,617
2018-01-24 $75.55 $75.68 $75.03 $75.56 $66.89 587,711
2018-01-23 $74.98 $75.19 $74.67 $75.17 $66.55 83,295
2018-01-22 $74.52 $75.02 $74.52 $75.02 $66.42 74,398
2018-01-19 $74.27 $74.51 $74.08 $74.49 $65.95 81,424
2018-01-18 $74.06 $74.18 $73.85 $74.07 $65.57 24,863
2018-01-17 $73.65 $74.25 $73.35 $73.98 $65.49 133,368
2018-01-16 $73.95 $74.10 $73.18 $73.34 $64.93 89,589
2018-01-12 $73.08 $73.55 $73.00 $73.55 $65.11 38,960
2018-01-11 $72.67 $72.82 $72.51 $72.82 $64.47 45,183
2018-01-10 $72.09 $72.51 $71.83 $72.28 $63.99 366,504
2018-01-09 $71.48 $71.88 $71.48 $71.63 $63.41 30,255
2018-01-08 $71.34 $71.50 $71.12 $71.40 $63.21 286,458
2018-01-05 $71.47 $71.47 $71.10 $71.28 $63.10 392,617
2018-01-04 $70.94 $71.53 $70.94 $71.29 $63.11 69,070
2018-01-03 $70.14 $70.52 $70.14 $70.52 $62.43 141,378
2018-01-02 $70.20 $70.20 $70.02 $70.17 $62.12 32,092
2017-12-29 $70.22 $70.22 $69.77 $69.93 $61.91 34,105
2017-12-28 $69.92 $70.01 $69.77 $70.01 $61.98 39,734
2017-12-27 $69.70 $69.80 $69.65 $69.79 $61.79 42,141
2017-12-26 $69.79 $69.93 $69.60 $69.61 $61.63 43,492
2017-12-22 $69.98 $69.98 $69.61 $69.80 $61.79 38,272
2017-12-21 $69.61 $70.08 $69.61 $69.82 $61.81 18,242
2017-12-20 $70.50 $70.63 $70.00 $70.00 $61.40 32,931
2017-12-19 $70.45 $70.60 $70.10 $70.21 $61.58 244,433
2017-12-18 $70.14 $70.50 $70.14 $70.33 $61.69 198,385
2017-12-15 $69.49 $69.72 $69.38 $69.50 $60.96 34,977
2017-12-14 $69.90 $69.90 $69.28 $69.35 $60.83 100,648
2017-12-13 $70.22 $70.30 $69.81 $69.88 $61.29 66,502
2017-12-12 $69.73 $70.15 $69.67 $69.94 $61.34 67,124
2017-12-11 $69.78 $69.85 $69.58 $69.66 $61.10 135,397
2017-12-08 $69.53 $69.63 $69.24 $69.61 $61.06 11,435
2017-12-07 $68.72 $69.22 $68.67 $69.04 $60.56 44,678
2017-12-06 $68.91 $69.06 $68.75 $68.81 $60.35 28,936
2017-12-05 $69.68 $69.71 $69.22 $69.23 $60.72 45,053
2017-12-04 $69.81 $69.99 $69.59 $69.59 $61.04 155,983
2017-12-01 $69.02 $69.30 $68.23 $69.14 $60.64 43,646
2017-11-30 $69.25 $69.64 $69.04 $69.07 $60.58 31,355
2017-11-29 $68.72 $69.24 $68.70 $69.03 $60.55 33,290
2017-11-28 $67.49 $68.41 $67.43 $68.32 $59.92 12,545
2017-11-27 $67.51 $67.75 $67.41 $67.49 $59.20 97,174
2017-11-24 $67.79 $67.86 $67.59 $67.59 $59.28 29,107
2017-11-22 $67.72 $67.82 $67.41 $67.64 $59.33 19,086
2017-11-21 $67.48 $67.67 $67.43 $67.43 $59.14 22,978
2017-11-20 $67.01 $67.15 $66.91 $67.12 $58.87 31,587
2017-11-17 $66.94 $67.14 $66.84 $66.96 $58.73 47,060
2017-11-16 $67.19 $67.25 $67.07 $67.14 $58.89 12,728
2017-11-15 $66.31 $66.91 $66.08 $66.88 $58.66 22,755
2017-11-14 $66.74 $66.82 $66.52 $66.77 $58.57 10,931
2017-11-13 $66.57 $67.01 $66.45 $66.98 $58.74 21,507
2017-11-10 $67.17 $67.17 $66.96 $66.96 $58.73 25,435
2017-11-09 $66.96 $67.24 $66.60 $67.12 $58.87 17,340
2017-11-08 $67.22 $67.40 $67.01 $67.23 $58.97 14,040
2017-11-07 $67.83 $67.90 $67.06 $67.20 $58.94 28,657
2017-11-06 $67.53 $67.87 $67.48 $67.83 $59.49 32,077
2017-11-03 $68.00 $68.00 $67.69 $67.86 $59.52 22,740
2017-11-02 $67.87 $68.28 $67.68 $68.20 $59.82 145,596
2017-11-01 $68.04 $68.20 $67.77 $67.81 $59.48 44,461
2017-10-31 $67.95 $68.05 $67.71 $67.73 $59.41 100,610
2017-10-30 $68.01 $68.13 $67.75 $67.98 $59.63 15,584
2017-10-27 $68.10 $68.25 $67.83 $68.23 $59.85 52,378
2017-10-26 $68.21 $68.45 $68.12 $68.18 $59.80 54,704
2017-10-25 $68.48 $68.48 $67.70 $68.11 $59.74 38,454
2017-10-24 $68.06 $68.40 $67.96 $68.29 $59.90 14,131
2017-10-23 $68.06 $68.14 $67.81 $67.81 $59.48 15,223
2017-10-20 $68.14 $68.32 $67.99 $68.20 $59.82 63,843
2017-10-19 $67.42 $67.77 $67.38 $67.77 $59.44 18,981
2017-10-18 $67.63 $67.90 $67.57 $67.75 $59.42 16,390
2017-10-17 $67.76 $67.76 $67.35 $67.44 $59.15 26,121
2017-10-16 $67.55 $67.71 $67.47 $67.63 $59.32 19,656
2017-10-13 $67.38 $67.70 $67.33 $67.54 $59.24 34,273
2017-10-12 $67.75 $67.83 $67.33 $67.33 $59.06 23,629
2017-10-11 $67.64 $67.77 $67.44 $67.71 $59.39 29,656
2017-10-10 $67.45 $67.77 $67.39 $67.77 $59.44 25,057
2017-10-09 $67.53 $67.56 $67.22 $67.22 $58.96 32,537
2017-10-06 $67.47 $67.54 $67.19 $67.48 $59.19 96,409
2017-10-05 $67.02 $67.58 $67.02 $67.40 $59.12 132,311
2017-10-04 $67.09 $67.19 $66.96 $67.03 $58.79 28,020
2017-10-03 $67.00 $67.30 $66.96 $67.19 $58.93 28,792
2017-10-02 $66.55 $66.99 $66.55 $66.97 $58.74 26,361
2017-09-29 $66.38 $66.74 $66.38 $66.72 $58.52 79,841
2017-09-28 $66.32 $66.45 $66.16 $66.37 $58.21 33,406
2017-09-27 $66.25 $66.49 $66.10 $66.36 $58.20 16,450
2017-09-26 $65.79 $65.79 $65.55 $65.64 $57.57 26,728
2017-09-25 $65.92 $66.06 $65.47 $65.75 $57.67 49,266
2017-09-22 $66.13 $66.36 $66.11 $66.34 $58.19 15,877
2017-09-21 $66.01 $66.33 $65.88 $66.23 $58.09 146,065
2017-09-20 $65.83 $66.04 $65.70 $65.88 $57.78 78,072
2017-09-19 $65.53 $65.98 $65.53 $65.84 $57.75 170,722
2017-09-18 $65.21 $65.48 $65.21 $65.35 $57.32 137,861
2017-09-15 $64.69 $65.02 $64.69 $65.02 $57.03 12,233
2017-09-14 $64.89 $64.91 $64.72 $64.87 $56.90 13,676
2017-09-13 $64.92 $65.00 $64.80 $64.90 $56.92 14,436
2017-09-12 $64.67 $65.06 $64.47 $64.99 $57.00 137,806
2017-09-11 $64.00 $64.47 $64.00 $64.44 $56.52 54,664
2017-09-08 $63.30 $63.60 $63.07 $63.46 $55.66 25,394
2017-09-07 $63.79 $63.79 $63.00 $63.08 $55.33 111,317
2017-09-06 $63.55 $63.79 $63.41 $63.68 $55.85 11,386
2017-09-05 $64.14 $64.20 $63.27 $63.36 $55.57 83,427
2017-09-01 $64.60 $64.92 $64.60 $64.64 $56.70 39,285
2017-08-31 $64.44 $64.57 $64.29 $64.48 $56.56 82,471
2017-08-30 $64.15 $64.44 $64.12 $64.22 $56.33 20,950
2017-08-29 $63.90 $64.22 $63.72 $64.22 $56.33 13,540
2017-08-28 $64.84 $64.84 $64.35 $64.46 $56.54 145,094
2017-08-25 $64.67 $64.92 $64.66 $64.84 $56.87 16,706
2017-08-24 $64.56 $64.56 $64.28 $64.29 $56.39 14,158
2017-08-23 $64.07 $64.48 $64.07 $64.37 $56.46 42,647
2017-08-22 $64.16 $64.51 $64.00 $64.49 $56.56 25,885
2017-08-21 $64.01 $64.08 $63.82 $64.04 $56.17 36,933
2017-08-18 $63.91 $64.39 $63.81 $64.15 $56.27 80,508
2017-08-17 $64.83 $64.85 $63.90 $63.90 $56.05 385,039
2017-08-16 $65.22 $65.33 $65.07 $65.07 $57.07 13,166
2017-08-15 $65.33 $65.33 $64.84 $64.99 $57.00 34,677
2017-08-14 $64.65 $65.06 $64.65 $64.89 $56.92 30,198
2017-08-11 $64.34 $64.50 $64.10 $64.20 $56.31 19,322
2017-08-10 $65.08 $65.08 $64.27 $64.28 $56.38 25,634
2017-08-09 $65.27 $65.50 $65.04 $65.39 $57.35 15,409
2017-08-08 $65.97 $66.34 $65.90 $66.03 $57.91 228,855
2017-08-07 $65.94 $66.07 $65.85 $66.05 $57.93 40,008
2017-08-04 $66.06 $66.07 $65.84 $66.01 $57.90 29,237
2017-08-03 $65.85 $65.89 $65.72 $65.80 $57.71 22,373
2017-08-02 $65.88 $66.00 $65.72 $65.87 $57.78 151,545
2017-08-01 $65.90 $66.00 $65.67 $66.00 $57.89 29,237
2017-07-31 $65.21 $65.53 $65.14 $65.40 $57.36 18,068
2017-07-28 $64.85 $65.09 $64.78 $65.09 $57.09 7,966
2017-07-27 $65.42 $65.42 $64.79 $64.94 $56.96 43,161
2017-07-26 $65.46 $65.52 $65.24 $65.31 $57.28 31,986
2017-07-25 $65.33 $65.56 $65.25 $65.35 $57.32 29,732
2017-07-24 $64.46 $64.79 $64.46 $64.63 $56.69 43,736
2017-07-21 $64.47 $64.58 $64.32 $64.46 $56.54 13,088
2017-07-20 $64.68 $64.79 $64.57 $64.75 $56.79 18,727
2017-07-19 $64.49 $64.61 $64.45 $64.58 $56.64 21,877
2017-07-18 $64.18 $64.37 $64.04 $64.36 $56.45 38,653
2017-07-17 $64.52 $64.57 $64.36 $64.37 $56.46 27,236
2017-07-14 $64.21 $64.65 $64.21 $64.55 $56.62 74,526
2017-07-13 $64.31 $64.65 $64.21 $64.54 $56.61 60,619
2017-07-12 $64.11 $64.33 $63.99 $64.17 $56.28 29,951
2017-07-11 $64.11 $64.11 $63.73 $63.96 $56.10 20,975
2017-07-10 $63.95 $64.19 $63.90 $64.08 $56.21 33,428
2017-07-07 $63.92 $64.06 $63.65 $63.92 $56.06 35,483
2017-07-06 $63.83 $64.18 $63.70 $63.72 $55.89 24,443
2017-07-05 $63.93 $64.08 $63.63 $64.07 $56.20 65,522
2017-07-03 $63.60 $64.10 $63.45 $63.88 $56.03 21,701
2017-06-30 $63.48 $63.55 $63.02 $63.16 $55.40 55,277
2017-06-29 $63.84 $63.84 $62.98 $63.20 $55.43 41,892
2017-06-28 $62.32 $63.06 $62.32 $63.00 $55.26 17,572
2017-06-27 $61.99 $62.29 $61.79 $61.96 $54.35 29,584
2017-06-26 $61.61 $61.91 $61.45 $61.69 $54.11 68,513
2017-06-23 $61.45 $61.56 $61.18 $61.34 $53.80 10,235
2017-06-22 $61.50 $61.59 $61.40 $61.45 $53.90 11,351
2017-06-21 $61.90 $61.90 $61.47 $61.58 $54.01 109,780
2017-06-20 $62.34 $62.40 $61.89 $61.89 $54.28 22,299
2017-06-19 $63.29 $63.56 $63.29 $63.42 $54.89 39,608
2017-06-16 $62.83 $62.93 $62.67 $62.88 $54.42 8,203
2017-06-15 $62.46 $62.80 $62.39 $62.74 $54.30 39,461
2017-06-14 $63.04 $63.19 $62.70 $63.17 $54.68 48,347
2017-06-13 $63.07 $63.21 $62.96 $63.17 $54.68 59,072
2017-06-12 $62.69 $62.79 $62.34 $62.60 $54.18 340,465
2017-06-09 $62.25 $62.80 $62.25 $62.69 $54.26 22,848
2017-06-08 $61.76 $62.39 $61.67 $62.22 $53.85 17,033
2017-06-07 $61.57 $61.78 $61.56 $61.74 $53.44 16,342
2017-06-06 $61.26 $61.47 $61.10 $61.37 $53.12 74,967
2017-06-05 $61.63 $61.77 $61.49 $61.60 $53.32 88,725
2017-06-02 $61.58 $61.85 $61.44 $61.68 $53.39 54,597
2017-06-01 $61.27 $61.58 $61.09 $61.58 $53.30 158,560
2017-05-31 $61.59 $61.59 $60.88 $61.18 $52.95 25,940
2017-05-30 $61.59 $61.59 $61.35 $61.46 $53.20 18,324
2017-05-26 $61.68 $61.81 $61.59 $61.69 $53.39 19,034
2017-05-25 $61.99 $62.13 $61.72 $61.86 $53.54 26,472
2017-05-24 $61.88 $61.97 $61.63 $61.89 $53.57 29,518
2017-05-23 $61.70 $61.93 $61.46 $61.84 $53.52 22,651
2017-05-22 $61.62 $61.62 $61.36 $61.58 $53.30 37,568
2017-05-19 $61.05 $61.61 $61.05 $61.40 $53.14 20,712
2017-05-18 $60.45 $60.98 $60.11 $60.69 $52.53 214,397
2017-05-17 $61.48 $61.52 $60.62 $60.75 $52.58 17,863
2017-05-16 $62.24 $62.34 $62.08 $62.33 $53.95 22,794
2017-05-15 $61.85 $62.24 $61.85 $62.20 $53.84 13,518
2017-05-12 $61.57 $61.63 $61.33 $61.62 $53.33 16,401
2017-05-11 $61.73 $61.77 $61.32 $61.71 $53.41 15,507
2017-05-10 $61.68 $61.97 $61.61 $61.97 $53.64 8,247
2017-05-09 $62.02 $62.16 $61.51 $61.70 $53.40 6,648
2017-05-08 $62.10 $62.14 $61.93 $61.94 $53.61 8,740
2017-05-05 $62.07 $62.31 $61.92 $62.31 $53.93 9,117
2017-05-04 $62.03 $62.17 $61.79 $61.98 $53.65 22,899
2017-05-03 $61.40 $61.72 $61.40 $61.72 $53.42 21,435
2017-05-02 $61.55 $61.59 $61.30 $61.51 $53.24 24,261
2017-05-01 $61.48 $61.72 $61.18 $61.50 $53.23 11,609
2017-04-28 $61.47 $61.47 $61.14 $61.17 $52.94 30,909
2017-04-27 $61.72 $61.72 $61.17 $61.44 $53.18 23,123
2017-04-26 $61.73 $62.05 $61.56 $61.56 $53.28 85,141
2017-04-25 $61.72 $62.03 $61.72 $61.81 $53.50 40,556
2017-04-24 $61.04 $61.47 $61.04 $61.34 $53.09 26,877
2017-04-21 $59.87 $60.00 $59.59 $59.71 $51.68 10,263
2017-04-20 $59.55 $59.96 $59.42 $59.87 $51.82 37,390
2017-04-19 $59.41 $59.49 $58.97 $59.03 $51.09 86,400
2017-04-18 $59.21 $59.36 $58.87 $59.21 $51.25 25,039
2017-04-17 $59.10 $59.61 $59.10 $59.61 $51.59 8,892
2017-04-13 $59.26 $59.53 $58.84 $58.84 $50.93 33,948
2017-04-12 $59.79 $59.79 $59.38 $59.51 $51.50 15,931
2017-04-11 $59.94 $59.94 $59.49 $59.92 $51.86 41,034
2017-04-10 $60.11 $60.18 $59.83 $59.95 $51.89 26,329
2017-04-07 $60.07 $60.20 $59.96 $60.04 $51.97 15,797
2017-04-06 $60.03 $60.42 $60.03 $60.24 $52.14 20,988
2017-04-05 $60.86 $61.01 $59.99 $60.03 $51.95 78,792
2017-04-04 $60.37 $60.56 $60.21 $60.54 $52.40 91,585
2017-04-03 $60.71 $60.82 $60.08 $60.57 $52.43 13,868
2017-03-31 $61.02 $61.10 $60.90 $60.90 $52.71 14,731
2017-03-30 $60.82 $61.29 $60.82 $61.23 $53.00 16,874
2017-03-29 $60.86 $61.03 $60.67 $60.90 $52.71 41,236
2017-03-28 $60.41 $61.24 $60.41 $61.07 $52.86 33,092
2017-03-27 $59.86 $60.38 $59.56 $60.36 $52.24 29,234
2017-03-24 $60.60 $60.76 $60.21 $60.49 $52.36 12,061
2017-03-23 $60.27 $60.75 $60.23 $60.39 $52.27 21,258
2017-03-22 $60.17 $60.51 $59.86 $60.28 $52.17 122,172
2017-03-21 $62.07 $62.14 $60.41 $60.54 $52.40 49,391
2017-03-20 $61.90 $61.90 $61.60 $61.71 $53.41 20,939
2017-03-17 $62.46 $62.46 $61.81 $61.85 $53.53 17,412
2017-03-16 $62.32 $62.45 $62.11 $62.32 $53.94 26,399
2017-03-15 $61.87 $62.08 $61.67 $62.03 $53.69 17,180
2017-03-14 $61.61 $61.62 $61.33 $61.62 $53.33 26,505
2017-03-13 $61.85 $62.04 $61.77 $61.86 $53.54 108,936
2017-03-10 $61.99 $61.99 $61.48 $61.82 $53.51 34,968
2017-03-09 $61.57 $61.77 $61.30 $61.53 $53.26 26,255
2017-03-08 $61.69 $61.90 $61.21 $61.29 $53.05 175,363
2017-03-07 $61.42 $61.47 $61.18 $61.29 $53.05 82,786
2017-03-06 $61.48 $61.55 $61.23 $61.47 $53.20 113,858
2017-03-03 $61.49 $61.87 $61.49 $61.83 $53.52 31,548
2017-03-02 $61.94 $61.94 $61.26 $61.31 $53.07 476,115
2017-03-01 $61.51 $62.17 $61.51 $62.03 $53.69 70,905
2017-02-28 $60.59 $60.75 $60.53 $60.69 $52.53 105,465
2017-02-27 $60.73 $60.85 $60.52 $60.78 $52.61 59,778
2017-02-24 $60.76 $60.78 $60.56 $60.73 $52.56 27,015
2017-02-23 $61.54 $61.54 $61.21 $61.41 $53.15 20,625
2017-02-22 $61.12 $61.44 $60.97 $61.42 $53.16 19,391
2017-02-21 $61.34 $61.41 $61.16 $61.39 $53.13 342,353
2017-02-17 $60.99 $61.24 $60.80 $61.24 $53.00 22,594
2017-02-16 $61.48 $61.55 $61.23 $61.36 $53.11 44,639
2017-02-15 $61.04 $61.50 $60.99 $61.45 $53.19 71,711
2017-02-14 $60.41 $60.91 $60.30 $60.88 $52.69 73,372
2017-02-13 $60.15 $60.58 $60.15 $60.43 $52.31 59,189
2017-02-10 $59.84 $60.07 $59.76 $59.89 $51.84 26,315
2017-02-09 $59.46 $59.87 $59.36 $59.83 $51.78 39,550
2017-02-08 $59.26 $59.26 $58.89 $59.15 $51.20 104,441
2017-02-07 $59.64 $59.64 $59.32 $59.41 $51.42 87,337
2017-02-06 $59.69 $59.84 $59.49 $59.62 $51.60 19,838
2017-02-03 $59.74 $60.08 $59.56 $59.96 $51.90 31,062
2017-02-02 $59.20 $59.34 $59.00 $59.18 $51.22 72,846
2017-02-01 $59.52 $59.70 $59.19 $59.29 $51.32 21,428
2017-01-31 $59.29 $59.49 $58.91 $59.12 $51.17 22,125
2017-01-30 $59.43 $59.43 $58.95 $59.33 $51.35 115,669
2017-01-27 $60.03 $60.03 $59.74 $59.83 $51.78 30,614
2017-01-26 $60.00 $60.18 $59.89 $60.04 $51.97 54,863
2017-01-25 $59.46 $60.00 $59.46 $59.96 $51.90 26,032
2017-01-24 $58.54 $59.15 $58.54 $58.95 $51.02 66,458
2017-01-23 $58.50 $58.61 $58.22 $58.53 $50.66 30,498
2017-01-20 $58.48 $58.69 $58.39 $58.56 $50.69 41,368
2017-01-19 $58.63 $58.63 $58.16 $58.32 $50.48 48,547
2017-01-18 $58.36 $58.50 $58.12 $58.43 $50.57 942,687
2017-01-17 $59.06 $59.06 $58.40 $58.44 $50.58 78,700
2017-01-13 $59.21 $59.62 $59.14 $59.25 $51.28 27,424
2017-01-12 $59.21 $59.21 $58.63 $59.03 $51.09 20,502
2017-01-11 $58.82 $59.21 $58.61 $59.21 $51.25 22,946
2017-01-10 $58.76 $59.11 $58.76 $58.81 $50.90 61,724
2017-01-09 $58.95 $59.00 $58.66 $58.77 $50.87 68,358
2017-01-06 $59.18 $59.32 $59.11 $59.21 $51.25 14,085
2017-01-05 $59.21 $59.32 $58.91 $59.15 $51.20 47,266
2017-01-04 $58.82 $59.32 $58.82 $59.32 $51.34 94,741
2017-01-03 $58.43 $58.76 $58.23 $58.56 $50.69 157,301
2016-12-30 $57.83 $57.97 $57.67 $57.78 $50.01 25,875
2016-12-29 $57.91 $57.91 $57.50 $57.67 $49.91 26,701
2016-12-28 $58.25 $58.25 $57.72 $57.80 $50.03 18,798
2016-12-27 $58.21 $58.32 $58.18 $58.20 $50.37 21,071
2016-12-23 $58.16 $58.22 $58.06 $58.22 $50.39 23,028
2016-12-22 $58.19 $58.25 $58.02 $58.16 $50.34 136,886
2016-12-21 $58.92 $58.92 $58.63 $58.75 $50.50 73,641
2016-12-20 $58.63 $58.85 $58.62 $58.85 $50.58 119,796
2016-12-19 $58.53 $58.53 $58.19 $58.34 $50.14 42,219
2016-12-16 $59.03 $59.03 $58.58 $58.59 $50.36 104,038
2016-12-15 $58.76 $59.13 $58.75 $58.96 $50.68 180,180
2016-12-14 $59.05 $59.36 $58.53 $58.56 $50.33 121,065
2016-12-13 $59.09 $59.44 $58.97 $59.28 $50.95 117,360
2016-12-12 $59.30 $59.38 $58.84 $58.88 $50.61 20,584
2016-12-09 $59.26 $59.52 $59.07 $59.50 $51.14 146,082
2016-12-08 $59.15 $59.71 $59.09 $59.46 $51.11 132,304
2016-12-07 $58.29 $59.15 $58.29 $59.04 $50.74 548,593
2016-12-06 $57.46 $58.13 $57.40 $58.09 $49.93 327,527
2016-12-05 $56.85 $57.26 $56.85 $57.21 $49.17 23,656
2016-12-02 $56.67 $56.76 $56.40 $56.62 $48.66 200,872
2016-12-01 $56.40 $56.98 $56.40 $56.77 $48.79 347,051
2016-11-30 $56.19 $56.45 $56.13 $56.24 $48.34 230,003
2016-11-29 $55.68 $56.08 $55.68 $55.94 $48.08 38,117
2016-11-28 $55.91 $56.06 $55.60 $55.64 $47.82 108,919
2016-11-25 $56.25 $56.25 $56.05 $56.22 $48.32 129,366
2016-11-23 $55.97 $56.30 $55.77 $56.25 $48.35 843,082
2016-11-22 $56.18 $56.25 $55.88 $56.22 $48.32 40,388
2016-11-21 $55.98 $55.98 $55.68 $55.94 $48.08 67,087
2016-11-18 $55.72 $55.72 $55.49 $55.59 $47.78 18,290
2016-11-17 $55.46 $55.90 $55.40 $55.76 $47.93 85,340
2016-11-16 $55.75 $55.75 $55.24 $55.40 $47.62 54,144
2016-11-15 $55.72 $56.12 $55.31 $56.12 $48.23 31,613
2016-11-14 $55.26 $55.92 $55.26 $55.92 $48.06 25,932
2016-11-11 $54.81 $55.16 $54.54 $55.16 $47.41 159,695
2016-11-10 $54.31 $55.27 $54.28 $55.05 $47.32 49,129
2016-11-09 $52.31 $53.98 $52.31 $53.78 $46.22 116,287
2016-11-08 $52.37 $52.98 $52.12 $52.79 $45.37 52,167
2016-11-07 $52.20 $52.64 $52.20 $52.63 $45.24 38,494
2016-11-04 $51.44 $51.65 $51.13 $51.28 $44.07 11,430
2016-11-03 $51.72 $52.09 $51.67 $51.72 $44.45 72,034
2016-11-02 $51.82 $51.86 $51.49 $51.57 $44.32 12,185
2016-11-01 $52.47 $52.72 $51.80 $52.07 $44.75 267,132
2016-10-31 $52.42 $52.60 $52.33 $52.33 $44.98 83,773
2016-10-28 $52.73 $52.73 $52.13 $52.41 $45.05 65,395
2016-10-27 $52.70 $52.81 $52.51 $52.62 $45.22 346,050
2016-10-26 $52.08 $52.56 $52.08 $52.49 $45.11 91,925
2016-10-25 $52.42 $52.48 $52.25 $52.33 $44.98 12,022
2016-10-24 $52.41 $52.47 $52.33 $52.35 $44.99 21,579
2016-10-21 $51.75 $52.12 $51.69 $52.12 $44.80 5,496
2016-10-20 $52.15 $52.35 $51.97 $52.16 $44.83 49,395
2016-10-19 $51.83 $52.14 $51.83 $52.14 $44.81 8,359
2016-10-18 $51.70 $51.78 $51.56 $51.71 $44.44 33,960
2016-10-17 $51.21 $51.31 $51.00 $51.13 $43.95 8,556
2016-10-14 $51.41 $51.68 $51.19 $51.19 $44.00 13,779
2016-10-13 $50.85 $51.05 $50.47 $51.00 $43.83 6,979
2016-10-12 $51.43 $51.61 $51.41 $51.50 $44.26 50,664
2016-10-11 $51.94 $51.94 $51.23 $51.42 $44.20 20,966
2016-10-10 $52.21 $52.33 $52.14 $52.17 $44.84 111,410
2016-10-07 $52.03 $52.03 $51.55 $51.93 $44.63 42,834
2016-10-06 $51.80 $51.96 $51.63 $51.91 $44.62 103,953
2016-10-05 $51.40 $51.90 $51.40 $51.80 $44.52 85,652
2016-10-04 $51.11 $51.26 $50.91 $51.02 $43.85 17,707
2016-10-03 $50.92 $51.02 $50.76 $51.00 $43.84 9,031
2016-09-30 $50.57 $51.34 $50.57 $51.08 $43.90 99,627
2016-09-29 $51.17 $51.39 $50.35 $50.56 $43.46 78,110
2016-09-28 $51.08 $51.33 $50.73 $51.33 $44.12 15,200
2016-09-27 $50.70 $51.01 $50.58 $51.01 $43.84 83,574
2016-09-26 $51.10 $51.10 $50.66 $50.71 $43.59 15,652
2016-09-23 $51.64 $51.79 $51.47 $51.47 $44.24 17,566
2016-09-22 $52.36 $52.36 $51.94 $52.07 $44.75 317,500
2016-09-21 $51.55 $51.83 $51.36 $51.75 $44.48 13,314
2016-09-20 $51.09 $51.12 $50.85 $50.86 $43.71 57,128
2016-09-19 $50.85 $51.15 $50.68 $50.79 $43.65 7,524
2016-09-16 $50.63 $50.63 $50.34 $50.47 $43.38 18,824
2016-09-15 $50.60 $51.22 $50.60 $51.10 $43.92 10,377
2016-09-14 $50.67 $50.90 $50.57 $50.60 $43.49 9,212
2016-09-13 $51.16 $51.16 $50.56 $50.75 $43.62 22,992
2016-09-12 $51.16 $52.00 $51.04 $52.00 $44.69 10,958
2016-09-09 $52.23 $52.28 $51.63 $51.63 $44.38 58,531
2016-09-08 $52.39 $52.66 $52.39 $52.46 $45.09 11,732
2016-09-07 $52.45 $52.58 $52.30 $52.39 $45.03 22,492
2016-09-06 $52.50 $52.64 $52.20 $52.47 $45.10 23,691
2016-09-02 $52.24 $52.50 $52.24 $52.44 $45.07 13,897
2016-09-01 $52.00 $52.17 $51.63 $52.04 $44.73 132,167
2016-08-31 $51.79 $51.93 $51.48 $51.78 $44.50 676,574
2016-08-30 $51.32 $51.59 $51.32 $51.59 $44.34 12,803
2016-08-29 $50.89 $51.38 $50.89 $51.31 $44.10 93,587
2016-08-26 $51.18 $51.50 $50.70 $50.87 $43.72 80,749
2016-08-25 $50.90 $51.10 $50.90 $51.00 $43.83 118,765
2016-08-24 $51.14 $51.24 $51.02 $51.15 $43.96 4,727
2016-08-23 $51.08 $51.29 $50.99 $51.05 $43.88 14,308
2016-08-22 $50.59 $50.81 $50.41 $50.72 $43.59 29,543
2016-08-19 $50.53 $50.73 $50.41 $50.73 $43.60 10,549
2016-08-18 $50.89 $50.99 $50.78 $50.99 $43.83 22,176
2016-08-17 $50.78 $50.86 $50.55 $50.80 $43.66 12,802
2016-08-16 $50.87 $50.95 $50.73 $50.83 $43.69 50,974
2016-08-15 $50.92 $51.07 $50.92 $51.06 $43.89 8,550
2016-08-12 $50.77 $50.84 $50.63 $50.68 $43.56 10,663
2016-08-11 $50.74 $50.99 $50.74 $50.90 $43.75 7,618
2016-08-10 $50.93 $50.98 $50.59 $50.63 $43.52 20,418
2016-08-09 $50.67 $50.85 $50.65 $50.76 $43.63 7,522
2016-08-08 $50.40 $50.62 $50.38 $50.47 $43.38 16,200
2016-08-05 $49.59 $50.17 $49.59 $50.17 $43.12 25,527
2016-08-04 $49.50 $49.51 $49.39 $49.45 $42.50 6,102
2016-08-03 $48.96 $49.35 $48.96 $49.26 $42.34 7,049
2016-08-02 $49.47 $49.47 $48.92 $49.07 $42.18 10,351
2016-08-01 $49.61 $49.92 $49.50 $49.50 $42.55 7,623
2016-07-29 $49.76 $49.99 $49.69 $49.83 $42.83 37,238
2016-07-28 $49.42 $49.47 $49.16 $49.47 $42.52 8,882
2016-07-27 $49.59 $49.66 $49.35 $49.60 $42.63 24,015
2016-07-26 $49.41 $49.50 $49.37 $49.48 $42.53 7,344
2016-07-25 $49.48 $49.48 $49.23 $49.27 $42.35 40,058
2016-07-22 $49.40 $49.53 $49.32 $49.47 $42.52 17,368
2016-07-21 $49.49 $49.58 $49.22 $49.35 $42.42 22,815
2016-07-20 $49.45 $49.61 $49.41 $49.59 $42.62 12,827
2016-07-19 $49.10 $49.21 $49.04 $49.21 $42.30 10,185
2016-07-18 $49.31 $49.52 $49.29 $49.48 $42.53 13,656
2016-07-15 $49.51 $49.51 $49.10 $49.25 $42.33 17,417
2016-07-14 $49.33 $49.45 $49.29 $49.33 $42.40 8,207
2016-07-13 $48.85 $48.85 $48.59 $48.78 $41.93 9,635
2016-07-12 $48.53 $48.86 $48.53 $48.77 $41.92 14,327
2016-07-11 $47.72 $47.95 $47.69 $47.87 $41.14 5,683
2016-07-08 $47.01 $47.37 $47.01 $47.31 $40.66 35,896
2016-07-07 $46.57 $46.80 $46.23 $46.41 $39.89 26,159
2016-07-06 $46.06 $46.52 $45.80 $46.52 $39.98 10,859
2016-07-05 $47.06 $47.06 $46.38 $46.54 $40.00 65,425
2016-07-01 $47.81 $47.90 $47.63 $47.81 $41.09 30,192
2016-06-30 $47.28 $47.80 $47.06 $47.80 $41.08 30,159
2016-06-29 $46.71 $47.25 $46.71 $47.15 $40.53 21,038
2016-06-28 $45.98 $46.30 $45.60 $46.30 $39.79 30,920
2016-06-27 $45.75 $45.75 $44.58 $45.01 $38.69 44,838
2016-06-24 $46.98 $47.86 $46.59 $46.65 $40.10 165,847
2016-06-23 $50.36 $50.71 $50.30 $50.71 $43.59 5,759
2016-06-22 $49.60 $49.85 $49.43 $49.49 $42.53 18,558
2016-06-21 $49.33 $49.55 $49.13 $49.50 $42.55 24,238
2016-06-20 $50.14 $50.39 $49.91 $49.91 $42.16 8,444
2016-06-17 $48.92 $49.13 $48.77 $49.13 $41.50 65,348
2016-06-16 $48.09 $48.65 $47.62 $48.63 $41.08 29,451
2016-06-15 $48.63 $48.97 $48.51 $48.51 $40.98 26,810
2016-06-14 $48.91 $49.05 $48.22 $48.48 $40.95 57,382
2016-06-13 $49.30 $49.75 $49.15 $49.22 $41.58 15,941
2016-06-10 $50.27 $50.27 $49.74 $49.88 $42.13 23,061
2016-06-09 $51.12 $51.12 $50.83 $51.07 $43.14 23,711
2016-06-08 $51.71 $51.71 $51.49 $51.56 $43.55 52,978
2016-06-07 $51.49 $51.71 $51.36 $51.53 $43.53 25,160
2016-06-06 $51.10 $51.39 $51.10 $51.33 $43.36 8,538
2016-06-03 $51.21 $51.21 $50.56 $51.14 $43.20 28,481
2016-06-02 $51.04 $51.36 $50.93 $51.36 $43.38 14,468
2016-06-01 $51.01 $51.41 $50.74 $51.30 $43.33 32,941
2016-05-31 $51.65 $51.77 $51.17 $51.35 $43.37 73,783
2016-05-27 $51.48 $51.65 $51.44 $51.59 $43.58 8,448
2016-05-26 $51.55 $51.66 $51.35 $51.38 $43.40 9,354
2016-05-25 $51.24 $51.71 $51.24 $51.58 $43.57 29,806
2016-05-24 $50.33 $50.91 $50.33 $50.86 $42.96 87,772
2016-05-23 $49.87 $50.06 $49.82 $50.00 $42.23 37,998
2016-05-20 $50.19 $50.22 $49.92 $49.99 $42.23 84,622
2016-05-19 $49.59 $49.75 $49.47 $49.73 $42.01 7,157
2016-05-18 $49.31 $50.19 $49.31 $49.94 $42.18 33,797
2016-05-17 $49.57 $49.77 $49.31 $49.41 $41.74 17,248
2016-05-16 $49.39 $49.81 $49.39 $49.68 $41.96 10,974
2016-05-13 $49.65 $49.74 $49.11 $49.18 $41.54 10,754
2016-05-12 $50.07 $50.07 $49.64 $49.93 $42.18 8,828
2016-05-11 $50.05 $50.33 $49.92 $49.93 $42.18 35,039
2016-05-10 $50.02 $50.47 $50.02 $50.47 $42.63 233,311
2016-05-09 $49.66 $49.84 $49.53 $49.59 $41.89 113,765
2016-05-06 $49.38 $49.84 $49.38 $49.76 $42.03 17,555
2016-05-05 $49.96 $49.96 $49.54 $49.63 $41.93 108,880
2016-05-04 $49.87 $50.00 $49.61 $49.79 $42.06 28,517
2016-05-03 $50.62 $50.62 $50.11 $50.26 $42.45 18,275
2016-05-02 $51.00 $51.27 $51.00 $51.23 $43.27 10,963
2016-04-29 $51.17 $51.17 $50.62 $50.86 $42.96 10,076
2016-04-28 $51.42 $51.63 $51.14 $51.18 $43.23 4,821
2016-04-27 $51.72 $51.96 $51.68 $51.89 $43.83 12,634
2016-04-26 $51.75 $51.99 $51.75 $51.91 $43.85 7,929
2016-04-25 $51.34 $51.48 $51.29 $51.48 $43.48 1,800
2016-04-22 $51.52 $51.88 $51.30 $51.74 $43.70 10,844
2016-04-21 $51.75 $51.75 $51.22 $51.36 $43.38 18,789
2016-04-20 $51.45 $51.74 $51.37 $51.64 $43.62 13,659
2016-04-19 $50.94 $51.37 $50.94 $51.25 $43.29 39,704
2016-04-18 $50.06 $50.64 $50.06 $50.55 $42.70 5,875
2016-04-15 $50.46 $50.46 $50.27 $50.28 $42.47 13,619
2016-04-14 $50.35 $50.58 $50.34 $50.42 $42.59 24,241
2016-04-13 $49.83 $50.31 $49.83 $50.21 $42.41 12,020
2016-04-12 $48.53 $49.14 $48.49 $48.97 $41.36 22,127
2016-04-11 $48.30 $48.65 $48.14 $48.14 $40.66 8,693
2016-04-08 $47.99 $48.30 $47.82 $47.88 $40.44 51,095
2016-04-07 $47.82 $47.82 $47.13 $47.29 $39.95 21,130
2016-04-06 $47.91 $48.35 $47.83 $48.35 $40.84 23,507
2016-04-05 $48.12 $48.12 $47.86 $47.90 $40.46 16,111
2016-04-04 $49.24 $49.24 $48.81 $48.85 $41.26 7,569
2016-04-01 $48.57 $49.25 $48.49 $49.25 $41.60 4,030
2016-03-31 $49.42 $49.57 $49.21 $49.21 $41.57 8,875
2016-03-30 $49.41 $49.65 $49.39 $49.41 $41.74 14,705
2016-03-29 $48.74 $49.17 $48.50 $49.13 $41.50 23,683
2016-03-28 $48.92 $49.03 $48.60 $48.89 $41.30 10,728
2016-03-24 $48.62 $48.65 $48.29 $48.60 $41.05 9,525
2016-03-23 $49.59 $49.59 $49.14 $49.24 $41.59 15,313
2016-03-22 $49.62 $50.03 $49.53 $49.86 $42.11 36,127
2016-03-21 $50.15 $50.32 $49.97 $50.13 $42.34 30,342
2016-03-18 $50.15 $50.36 $49.99 $50.23 $42.43 4,472
2016-03-17 $49.45 $50.07 $49.30 $49.96 $42.20 5,391
2016-03-16 $48.83 $49.39 $48.79 $49.39 $41.72 7,898
2016-03-15 $49.05 $49.21 $48.88 $49.15 $41.52 11,955
2016-03-14 $49.66 $49.78 $49.35 $49.68 $41.96 11,543
2016-03-11 $49.15 $49.80 $49.15 $49.80 $42.07 15,630
2016-03-10 $48.61 $49.00 $47.82 $48.22 $40.73 22,472
2016-03-09 $48.36 $48.36 $48.12 $48.19 $40.71 15,223
2016-03-08 $48.37 $48.37 $47.98 $48.01 $40.55 13,070
2016-03-07 $48.30 $48.71 $48.30 $48.61 $41.06 28,086
2016-03-04 $48.59 $48.88 $48.44 $48.73 $41.16 73,107
2016-03-03 $47.93 $48.35 $47.93 $48.35 $40.84 31,206
2016-03-02 $47.25 $47.69 $47.24 $47.69 $40.28 5,733
2016-03-01 $46.07 $47.05 $45.99 $47.05 $39.74 18,001
2016-02-29 $45.87 $46.03 $45.51 $45.64 $38.55 26,733
2016-02-26 $46.03 $46.21 $45.84 $45.92 $38.79 14,493
2016-02-25 $45.39 $45.69 $45.17 $45.69 $38.59 61,620
2016-02-24 $44.58 $45.14 $44.18 $45.03 $38.04 8,976
2016-02-23 $45.86 $45.86 $45.22 $45.31 $38.27 34,211
2016-02-22 $45.96 $46.23 $45.96 $46.17 $39.00 34,109
2016-02-19 $45.20 $45.52 $45.08 $45.52 $38.45 59,270
2016-02-18 $46.03 $46.03 $45.49 $45.59 $38.51 12,116
2016-02-17 $45.61 $46.05 $45.50 $45.96 $38.82 9,721
2016-02-16 $45.00 $45.17 $44.69 $45.16 $38.15 26,762
2016-02-12 $43.34 $44.23 $43.27 $44.23 $37.36 53,270
2016-02-11 $42.94 $43.01 $42.35 $42.78 $36.14 68,182
2016-02-10 $44.37 $44.81 $43.90 $43.94 $37.12 31,323
2016-02-09 $43.46 $44.05 $43.25 $43.87 $37.06 30,318
2016-02-08 $45.00 $45.00 $44.06 $44.44 $37.54 8,019
2016-02-05 $46.32 $46.32 $45.49 $45.65 $38.56 7,352
2016-02-04 $45.88 $46.72 $45.88 $46.41 $39.20 11,993
2016-02-03 $45.97 $45.99 $44.74 $45.88 $38.75 163,927
2016-02-02 $46.44 $46.44 $45.62 $45.76 $38.65 24,569
2016-02-01 $47.08 $47.42 $46.81 $47.23 $39.89 27,981
2016-01-29 $46.80 $47.68 $46.77 $47.64 $40.24 66,553
2016-01-28 $46.81 $46.81 $46.19 $46.54 $39.31 20,483
2016-01-27 $46.43 $47.18 $46.28 $46.28 $39.09 25,584
2016-01-26 $46.10 $46.69 $46.10 $46.59 $39.35 28,803
2016-01-25 $46.54 $46.58 $45.76 $45.76 $38.65 23,310
2016-01-22 $46.64 $46.97 $46.62 $46.93 $39.64 12,778
2016-01-21 $45.68 $46.35 $45.40 $45.87 $38.75 37,428
2016-01-20 $45.85 $46.18 $44.82 $45.81 $38.70 55,055
2016-01-19 $47.32 $47.38 $46.59 $46.88 $39.60 40,175
2016-01-15 $46.89 $47.22 $46.45 $46.85 $39.57 66,346
2016-01-14 $48.16 $48.82 $47.65 $48.57 $41.03 15,656
2016-01-13 $49.46 $49.52 $47.97 $48.05 $40.59 76,405
2016-01-12 $49.24 $49.25 $48.62 $49.18 $41.54 6,356
2016-01-11 $48.99 $48.99 $48.45 $48.87 $41.28 11,455
2016-01-08 $49.72 $49.75 $48.52 $48.55 $41.01 24,425
2016-01-07 $49.65 $49.98 $49.28 $49.46 $41.78 24,576
2016-01-06 $50.71 $50.94 $50.51 $50.73 $42.85 27,679
2016-01-05 $51.60 $51.75 $51.21 $51.71 $43.68 9,705
2016-01-04 $51.76 $51.76 $51.24 $51.71 $43.68 71,393
2015-12-31 $53.00 $53.25 $52.85 $52.99 $44.76 15,968
2015-12-30 $53.47 $53.59 $53.21 $53.21 $44.95 8,665
2015-12-29 $53.55 $53.86 $53.54 $53.78 $45.42 23,717
2015-12-28 $53.10 $53.23 $52.93 $53.18 $44.92 29,052
2015-12-24 $53.27 $53.54 $53.20 $53.45 $45.15 34,661
2015-12-23 $52.93 $53.43 $52.88 $53.43 $45.13 92,808
2015-12-22 $52.43 $52.69 $52.09 $52.60 $44.43 25,175
2015-12-21 $52.23 $52.40 $51.87 $52.24 $44.13 13,263
2015-12-18 $53.02 $53.21 $52.58 $52.64 $43.90 12,909
2015-12-17 $54.15 $54.15 $53.33 $53.33 $44.48 32,967
2015-12-16 $53.57 $54.21 $53.22 $54.11 $45.13 21,175
2015-12-15 $52.74 $53.20 $52.74 $53.04 $44.24 45,823
2015-12-14 $52.38 $52.45 $51.70 $52.25 $43.58 77,576
2015-12-11 $52.73 $52.73 $51.97 $52.17 $43.51 75,068
2015-12-10 $53.54 $53.82 $53.37 $53.37 $44.51 15,432
2015-12-09 $53.73 $54.20 $53.24 $53.46 $44.59 18,267
2015-12-08 $54.02 $54.13 $53.72 $53.87 $44.93 17,016
2015-12-07 $55.06 $55.06 $54.48 $54.62 $45.55 8,371
2015-12-04 $54.28 $55.29 $54.28 $55.21 $46.05 32,261
2015-12-03 $54.83 $54.83 $54.21 $54.26 $45.25 22,512
2015-12-02 $55.25 $55.42 $54.73 $54.75 $45.66 22,634
2015-12-01 $55.06 $55.49 $55.06 $55.49 $46.28 9,245
2015-11-30 $54.90 $54.90 $54.63 $54.64 $45.57 39,884
2015-11-27 $54.77 $54.82 $54.59 $54.79 $45.70 40,476
2015-11-25 $54.77 $54.84 $54.68 $54.77 $45.68 17,679
2015-11-24 $54.56 $54.93 $54.41 $54.79 $45.70 34,287
2015-11-23 $55.06 $55.26 $54.84 $54.90 $45.79 42,601
2015-11-20 $55.44 $55.50 $55.10 $55.19 $46.03 8,208
2015-11-19 $55.18 $55.32 $55.14 $55.26 $46.09 31,823
2015-11-18 $54.33 $55.08 $54.33 $55.02 $45.89 47,561
2015-11-17 $54.39 $54.58 $54.13 $54.20 $45.20 39,219
2015-11-16 $53.51 $54.24 $53.46 $54.24 $45.24 69,385
2015-11-13 $53.91 $53.95 $53.56 $53.64 $44.74 98,701
2015-11-12 $54.28 $54.55 $54.12 $54.12 $45.14 31,434
2015-11-11 $55.09 $55.13 $54.69 $54.85 $45.74 16,777
2015-11-10 $54.50 $54.71 $54.28 $54.68 $45.60 41,434
2015-11-09 $55.04 $55.04 $54.37 $54.62 $45.55 19,046
2015-11-06 $54.98 $55.21 $54.89 $55.14 $45.99 11,660
2015-11-05 $54.85 $54.99 $54.74 $54.94 $45.82 15,819
2015-11-04 $55.22 $55.22 $54.75 $54.93 $45.81 33,281
2015-11-03 $54.90 $55.26 $54.75 $55.14 $45.99 14,094
2015-11-02 $54.78 $55.19 $54.78 $55.19 $46.03 3,206
2015-10-30 $54.89 $54.89 $54.50 $54.50 $45.45 10,573
2015-10-29 $54.96 $55.00 $54.80 $54.90 $45.79 23,913
2015-10-28 $54.80 $55.50 $54.80 $55.50 $46.29 101,204
2015-10-27 $54.89 $54.93 $54.58 $54.77 $45.68 36,065
2015-10-26 $55.22 $55.22 $54.99 $55.17 $46.01 13,251
2015-10-23 $55.22 $55.39 $55.07 $55.27 $46.10 10,386
2015-10-22 $54.28 $55.01 $54.28 $54.79 $45.70 5,924
2015-10-21 $54.45 $54.56 $53.91 $53.94 $44.99 14,521
2015-10-20 $54.20 $54.46 $54.14 $54.44 $45.40 36,454
2015-10-19 $54.18 $54.37 $54.13 $54.27 $45.26 20,898
2015-10-16 $54.24 $54.54 $54.14 $54.44 $45.40 38,499
2015-10-15 $53.63 $54.24 $53.53 $54.10 $45.12 27,986
2015-10-14 $53.39 $53.47 $53.02 $53.15 $44.33 42,121
2015-10-13 $53.34 $53.63 $53.30 $53.33 $44.48 29,169
2015-10-12 $53.95 $54.09 $53.86 $54.04 $45.07 19,665
2015-10-09 $54.21 $54.31 $53.82 $54.07 $45.09 7,333
2015-10-08 $53.59 $54.16 $53.56 $54.16 $45.17 4,658
2015-10-07 $53.70 $54.02 $53.54 $53.79 $44.86 18,137
2015-10-06 $53.07 $53.27 $53.02 $53.12 $44.30 16,183
2015-10-05 $52.53 $53.25 $52.53 $53.21 $44.38 14,307
2015-10-02 $51.11 $52.17 $50.86 $52.17 $43.51 38,861
2015-10-01 $51.67 $51.68 $51.16 $51.68 $43.10 14,729
2015-09-30 $51.27 $51.43 $50.93 $51.43 $42.89 17,680
2015-09-29 $50.46 $50.65 $50.26 $50.64 $42.23 11,064
2015-09-28 $51.20 $51.20 $50.42 $50.45 $42.08 18,970
2015-09-25 $51.70 $51.95 $51.47 $51.61 $43.04 32,815
2015-09-24 $50.62 $51.06 $50.51 $51.04 $42.57 138,029
2015-09-23 $51.38 $51.43 $50.92 $51.18 $42.68 57,124
2015-09-22 $51.54 $51.56 $51.16 $51.46 $42.92 83,757
2015-09-21 $52.32 $52.58 $52.16 $52.35 $43.66 115,106
2015-09-18 $52.32 $52.61 $52.02 $52.04 $43.40 86,534
2015-09-17 $53.65 $54.22 $53.14 $53.31 $44.46 11,259
2015-09-16 $53.37 $53.77 $53.28 $53.73 $44.81 7,880
2015-09-15 $52.55 $53.28 $52.50 $53.20 $44.37 41,190
2015-09-14 $52.65 $52.71 $52.43 $52.58 $43.85 152,988
2015-09-11 $52.54 $52.91 $52.43 $52.91 $44.13 16,156
2015-09-10 $52.51 $53.01 $52.22 $52.78 $44.02 13,747
2015-09-09 $53.68 $53.68 $52.42 $52.55 $43.83 20,110
2015-09-08 $52.57 $52.86 $52.36 $52.86 $44.09 234,927
2015-09-04 $52.05 $52.05 $51.11 $51.34 $42.82 29,445
2015-09-03 $52.63 $53.05 $52.43 $52.64 $43.90 15,940

iShares Global Financials ETF (IXG) News Headlines

Recent iShares Global Financials ETF (IXG) News
Similar Companies to iShares Global Financials ETF (IXG) 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.