iShares Global Comm Services ETF (IXP) Exchange: NYSE ARCA

Data as of April 25, 2024

$84.10 ($-1.40) -1.64%

iShares Global Comm Services ETF - Daily Information
Click for more stock information on iShares Global Comm Services ETF.
Daily Information Data
Date April 25, 2024
Open $84.76
Previous Close $84.10
High $84.84
Low $83.88
Adjusted Open $84.76
Previous Adjusted Close $84.10
Adjusted High $84.84
Adjusted Low $83.88

About iShares Global Comm Services ETF (IXP)

The Fund seeks to track the investment results of the S&P Global 1200 Communication Services 4.5/22.5/45 Capped IndexTM (the “Underlying Index”), which is designed to measure the performance of global equities in the communication services sector (as determined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”)). The Underlying Index uses a capping methodology to limit the weight of the securities of any single issuer (as determined by SPDJI) to a maximum of 25% of the Underlying Index. Additionally, the capping methodology limits the sum of the weights of the securities of all issuers that individually constitute more than 5% of the weight of the Underlying Index to a maximum of 50% of the weight of the Underlying Index in the aggregate. In order to implement this capping methodology, the Underlying Index constrains at quarterly rebalance: (i) the weight of any single issuer to a maximum of 22.5%, and (ii) the aggregate weight of all issuers that individually exceed 4.5% of the index weight to maximum of 45%. In implementing this capping methodology, SPDJI may consider two or more companies as belonging to the same issuer where there is reasonable evidence of common control. The Underlying Index 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 communication services and telecommunications industries or sectors. 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, Belgium, Canada, China, Finland, France, Germany, Italy, Japan, Luxembourg, Mexico, the Netherlands, Norway, 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 Comm Services ETF (IXP)

Date Open High Low Close Adj.Close Volume
2024-04-12 $84.76 $84.84 $83.88 $84.10 $84.10 38,696
2024-04-11 $85.13 $85.54 $84.69 $85.50 $85.50 2,909
2024-04-10 $84.49 $84.82 $84.47 $84.82 $84.82 13,679
2024-04-09 $85.41 $85.41 $84.77 $85.17 $85.17 9,816
2024-04-08 $85.40 $85.66 $85.17 $85.30 $85.30 21,611
2024-04-05 $84.42 $85.48 $84.42 $85.38 $85.38 20,933
2024-04-04 $85.66 $85.92 $84.25 $84.43 $84.43 4,916
2024-04-03 $84.58 $85.34 $84.58 $85.34 $85.34 3,204
2024-04-02 $84.09 $84.71 $84.02 $84.71 $84.71 9,231
2024-04-01 $84.10 $84.90 $83.92 $84.90 $84.90 11,589
2024-03-28 $84.34 $84.41 $84.10 $84.14 $84.14 33,401
2024-03-27 $84.53 $84.53 $83.86 $84.35 $84.35 35,380
2024-03-26 $84.50 $84.74 $84.03 $84.03 $84.03 4,142
2024-03-25 $84.06 $84.29 $84.03 $84.12 $84.12 10,657
2024-03-22 $84.32 $84.48 $84.27 $84.48 $84.48 4,852
2024-03-21 $84.66 $84.66 $83.97 $84.11 $84.11 9,011
2024-03-20 $83.51 $84.35 $83.42 $84.35 $84.35 8,612
2024-03-19 $83.06 $83.39 $82.58 $83.25 $83.25 28,354
2024-03-18 $83.37 $83.69 $83.22 $83.39 $83.39 10,475
2024-03-15 $82.18 $82.18 $81.59 $81.82 $81.82 13,114
2024-03-14 $82.83 $82.83 $82.07 $82.36 $82.36 3,749
2024-03-13 $82.44 $82.80 $82.38 $82.48 $82.48 26,229
2024-03-12 $82.07 $82.55 $81.85 $82.45 $82.45 4,986
2024-03-11 $81.50 $82.06 $81.23 $81.63 $81.63 5,506
2024-03-08 $82.15 $83.04 $81.75 $82.09 $82.09 3,811
2024-03-07 $81.65 $82.41 $81.52 $82.22 $82.22 10,416
2024-03-06 $81.40 $81.51 $80.83 $80.97 $80.97 23,616
2024-03-05 $80.80 $80.85 $80.54 $80.75 $80.75 50,297
2024-03-04 $81.98 $81.98 $81.22 $81.22 $81.22 8,145
2024-03-01 $81.71 $82.42 $81.71 $82.28 $82.28 7,135
2024-02-29 $81.49 $81.87 $81.02 $81.54 $81.54 13,630
2024-02-28 $81.22 $81.27 $80.80 $80.94 $80.94 16,576
2024-02-27 $81.19 $81.88 $81.19 $81.86 $81.86 15,477
2024-02-26 $81.64 $81.64 $81.09 $81.10 $81.10 6,034
2024-02-23 $82.19 $82.39 $81.90 $82.10 $82.10 8,577
2024-02-22 $82.07 $82.29 $81.83 $82.22 $82.22 6,354
2024-02-21 $80.85 $81.06 $80.58 $81.06 $81.06 8,113
2024-02-20 $80.71 $81.11 $80.68 $80.96 $80.96 9,801
2024-02-16 $81.83 $81.83 $80.93 $81.11 $81.11 5,705
2024-02-15 $81.41 $82.20 $81.28 $82.10 $82.10 8,946
2024-02-14 $81.52 $81.75 $81.08 $81.75 $81.75 3,315
2024-02-13 $80.42 $80.98 $80.09 $80.59 $80.59 11,545
2024-02-12 $81.70 $82.42 $81.70 $81.73 $81.73 10,023
2024-02-09 $81.38 $81.67 $81.25 $81.49 $81.49 15,146
2024-02-08 $81.19 $81.26 $80.99 $81.26 $81.26 14,020
2024-02-07 $80.78 $81.11 $80.78 $81.09 $81.09 9,420
2024-02-06 $80.84 $81.10 $80.41 $80.62 $80.62 9,291
2024-02-05 $80.91 $81.06 $80.50 $80.58 $80.58 39,237
2024-02-02 $80.39 $81.67 $80.39 $81.20 $81.20 28,315
2024-02-01 $78.15 $78.46 $78.09 $78.23 $78.23 9,334
2024-01-31 $77.94 $78.40 $77.47 $77.54 $77.54 14,006
2024-01-30 $79.74 $79.87 $79.47 $79.47 $79.47 7,442
2024-01-29 $79.48 $80.22 $79.30 $80.15 $80.15 49,152
2024-01-26 $79.07 $79.82 $79.07 $79.50 $79.50 7,933
2024-01-25 $78.65 $79.30 $78.65 $79.30 $79.30 6,137
2024-01-24 $78.55 $78.89 $78.29 $78.29 $78.29 10,166
2024-01-23 $77.30 $77.65 $77.30 $77.65 $77.65 4,009
2024-01-22 $77.08 $77.30 $76.84 $76.84 $76.84 2,693
2024-01-19 $76.13 $76.78 $76.05 $76.78 $76.78 5,803
2024-01-18 $75.19 $75.83 $75.19 $75.83 $75.83 2,491
2024-01-17 $74.97 $74.97 $74.46 $74.95 $74.95 5,375
2024-01-16 $75.65 $75.83 $75.32 $75.46 $75.46 5,309
2024-01-12 $75.94 $76.33 $75.94 $76.00 $76.00 3,571
2024-01-11 $76.02 $76.02 $75.05 $75.64 $75.64 4,036
2024-01-10 $75.00 $75.67 $75.00 $75.53 $75.53 3,900
2024-01-09 $74.46 $74.83 $74.46 $74.83 $74.83 3,141
2024-01-08 $74.01 $74.96 $74.01 $74.96 $74.96 6,566
2024-01-05 $73.96 $74.29 $73.87 $74.01 $74.01 3,452
2024-01-04 $74.01 $74.05 $73.67 $73.80 $73.80 4,197
2024-01-03 $73.90 $74.30 $73.90 $74.05 $74.05 10,414
2024-01-02 $74.17 $74.17 $73.55 $73.91 $73.91 16,209
2023-12-29 $74.76 $74.87 $74.36 $74.62 $74.62 3,751
2023-12-28 $74.79 $75.16 $74.75 $74.88 $74.88 10,775
2023-12-27 $74.67 $74.75 $74.55 $74.66 $74.66 5,779
2023-12-26 $74.42 $74.77 $74.42 $74.67 $74.67 3,634
2023-12-22 $74.31 $74.58 $74.27 $74.42 $74.42 5,010
2023-12-21 $74.45 $74.82 $74.39 $74.75 $74.75 3,052
2023-12-20 $74.35 $74.95 $73.88 $73.88 $73.88 6,476
2023-12-19 $74.24 $74.87 $74.24 $74.71 $74.71 15,193
2023-12-18 $73.39 $74.25 $73.39 $74.04 $74.04 15,045
2023-12-15 $73.17 $73.44 $73.07 $73.29 $73.29 5,451
2023-12-14 $73.42 $73.81 $73.07 $73.48 $73.48 10,591
2023-12-13 $72.76 $73.27 $72.53 $73.25 $73.25 27,422
2023-12-12 $72.18 $72.74 $72.18 $72.74 $72.74 8,736
2023-12-11 $72.60 $72.60 $72.16 $72.51 $72.51 13,575
2023-12-08 $72.35 $73.08 $72.35 $72.98 $72.98 8,047
2023-12-07 $72.27 $73.04 $72.27 $73.01 $73.01 4,930
2023-12-06 $71.95 $72.00 $71.40 $71.49 $71.49 7,234
2023-12-05 $71.44 $71.76 $71.26 $71.58 $71.58 46,635
2023-12-04 $71.59 $71.73 $71.38 $71.72 $71.72 51,275
2023-12-01 $72.20 $72.56 $71.94 $72.56 $72.56 4,160
2023-11-30 $72.92 $72.92 $72.04 $72.52 $72.52 8,094
2023-11-29 $73.49 $73.49 $72.75 $72.82 $72.82 9,470
2023-11-28 $73.07 $73.41 $72.96 $73.41 $73.41 9,235
2023-11-27 $73.20 $73.54 $73.11 $73.27 $73.27 21,149
2023-11-24 $73.52 $73.58 $73.46 $73.58 $73.58 6,137
2023-11-22 $73.52 $73.84 $73.52 $73.74 $73.74 4,218
2023-11-21 $73.25 $73.40 $73.08 $73.11 $73.11 14,488
2023-11-20 $72.38 $73.57 $72.38 $73.51 $73.51 18,589
2023-11-17 $72.44 $72.60 $72.23 $72.60 $72.60 9,905
2023-11-16 $72.21 $72.51 $72.10 $72.50 $72.50 28,451
2023-11-15 $72.29 $72.46 $72.22 $72.41 $72.41 11,564
2023-11-14 $71.89 $72.24 $71.77 $71.96 $71.96 19,050
2023-11-13 $70.63 $71.23 $70.63 $70.94 $70.94 10,418
2023-11-10 $69.98 $70.80 $69.75 $70.80 $70.80 17,978
2023-11-09 $70.42 $70.81 $70.00 $70.01 $70.01 3,250
2023-11-08 $70.06 $70.06 $69.89 $70.02 $70.02 3,766
2023-11-07 $70.10 $70.35 $69.95 $70.16 $70.16 3,056
2023-11-06 $70.10 $70.11 $69.83 $69.90 $69.90 10,689
2023-11-03 $69.62 $70.20 $69.62 $70.11 $70.11 17,477
2023-11-02 $69.06 $69.10 $68.56 $69.03 $69.03 49,705
2023-11-01 $67.45 $68.11 $67.22 $68.11 $68.11 9,178
2023-10-31 $67.07 $67.24 $66.79 $67.10 $67.10 10,425
2023-10-30 $66.35 $67.17 $66.35 $67.04 $67.04 34,100
2023-10-27 $66.16 $66.17 $65.63 $65.76 $65.76 5,066
2023-10-26 $66.16 $66.34 $65.38 $65.71 $65.71 176,952
2023-10-25 $67.51 $67.96 $67.01 $67.14 $67.14 9,865
2023-10-24 $69.38 $69.90 $69.33 $69.67 $69.67 30,153
2023-10-23 $68.25 $69.14 $68.00 $68.92 $68.92 23,275
2023-10-20 $69.02 $69.12 $68.49 $68.49 $68.49 13,381
2023-10-19 $69.85 $70.16 $69.28 $69.28 $69.28 15,883
2023-10-18 $69.81 $70.02 $69.17 $69.17 $69.17 4,769
2023-10-17 $69.72 $70.41 $69.72 $70.33 $70.33 2,584
2023-10-16 $69.64 $70.34 $69.64 $70.28 $70.28 21,379
2023-10-13 $70.07 $70.26 $69.18 $69.31 $69.31 6,346
2023-10-12 $71.08 $71.08 $69.82 $70.15 $70.15 16,508
2023-10-11 $70.83 $71.21 $70.78 $71.07 $71.07 23,641
2023-10-10 $70.27 $70.64 $70.24 $70.54 $70.54 3,880
2023-10-09 $69.53 $70.18 $69.45 $70.03 $70.03 7,528
2023-10-06 $67.86 $69.49 $67.86 $69.44 $69.44 7,702
2023-10-05 $68.12 $68.38 $67.86 $68.18 $68.18 6,841
2023-10-04 $67.54 $68.13 $67.39 $68.13 $68.13 7,148
2023-10-03 $68.05 $68.11 $67.50 $67.59 $67.59 8,219
2023-10-02 $68.27 $68.65 $68.20 $68.63 $68.63 17,439
2023-09-29 $69.08 $69.13 $68.07 $68.31 $68.31 8,432
2023-09-28 $68.23 $68.79 $68.06 $68.62 $68.62 19,315
2023-09-27 $67.92 $67.93 $67.27 $67.93 $67.93 8,898
2023-09-26 $68.04 $68.04 $67.77 $67.85 $67.85 13,911
2023-09-25 $68.37 $68.79 $68.35 $68.79 $68.79 3,900
2023-09-22 $69.13 $69.29 $68.82 $68.86 $68.86 3,269
2023-09-21 $68.82 $69.07 $68.65 $68.65 $68.65 2,568
2023-09-20 $70.52 $70.52 $69.59 $69.59 $69.59 3,590
2023-09-19 $70.31 $70.59 $70.07 $70.51 $70.51 4,623
2023-09-18 $70.17 $70.67 $70.17 $70.46 $70.46 20,503
2023-09-15 $70.79 $70.79 $70.32 $70.48 $70.48 2,157
2023-09-14 $70.74 $71.15 $70.57 $71.12 $71.12 2,679
2023-09-13 $70.30 $70.57 $69.95 $70.43 $70.43 9,764
2023-09-12 $70.63 $70.65 $70.18 $70.33 $70.33 2,796
2023-09-11 $70.32 $70.88 $70.32 $70.81 $70.81 10,872
2023-09-08 $69.59 $69.92 $69.59 $69.76 $69.76 5,553
2023-09-07 $69.47 $69.91 $69.47 $69.62 $69.62 8,708
2023-09-06 $70.06 $70.20 $69.72 $69.73 $69.73 3,701
2023-09-05 $70.06 $70.35 $69.98 $70.06 $70.06 8,920
2023-09-01 $70.89 $70.89 $70.31 $70.33 $70.33 3,870
2023-08-31 $70.79 $70.88 $70.46 $70.58 $70.58 11,587
2023-08-30 $70.54 $70.62 $70.34 $70.51 $70.51 10,445
2023-08-29 $69.15 $70.50 $69.15 $70.50 $70.50 13,856
2023-08-28 $68.73 $69.05 $68.61 $69.04 $69.04 6,633
2023-08-25 $68.18 $68.18 $67.31 $68.14 $68.14 2,996
2023-08-24 $69.58 $69.58 $68.06 $68.15 $68.15 38,085
2023-08-23 $68.51 $69.54 $68.51 $69.35 $69.35 3,866
2023-08-22 $68.46 $68.60 $68.12 $68.26 $68.26 9,540
2023-08-21 $67.64 $68.26 $67.64 $68.22 $68.22 3,401
2023-08-18 $67.54 $67.88 $67.13 $67.72 $67.72 22,989
2023-08-17 $69.01 $69.06 $68.22 $68.33 $68.33 12,940
2023-08-16 $69.20 $69.33 $68.63 $68.65 $68.65 10,925
2023-08-15 $70.05 $70.05 $69.36 $69.61 $69.61 2,670
2023-08-14 $69.62 $70.31 $69.58 $70.31 $70.31 4,237
2023-08-11 $69.82 $70.09 $69.64 $69.80 $69.80 54,656
2023-08-10 $70.82 $70.82 $70.37 $70.42 $70.42 102,503
2023-08-09 $70.71 $70.71 $69.77 $70.07 $70.07 5,683
2023-08-08 $70.30 $70.54 $70.10 $70.54 $70.54 102,840
2023-08-07 $70.38 $70.93 $70.38 $70.93 $70.93 5,321
2023-08-04 $70.49 $70.75 $69.96 $69.98 $69.98 5,398
2023-08-03 $69.90 $70.47 $69.90 $70.24 $70.24 33,123
2023-08-02 $70.79 $70.79 $70.06 $70.10 $70.10 12,672
2023-08-01 $71.62 $71.98 $71.58 $71.92 $71.92 45,256
2023-07-31 $72.23 $72.50 $71.95 $72.07 $72.07 6,559
2023-07-28 $71.53 $72.38 $71.53 $72.30 $72.30 25,782
2023-07-27 $71.87 $72.10 $70.70 $70.70 $70.70 11,747
2023-07-26 $70.17 $70.32 $69.75 $70.20 $70.20 7,701
2023-07-25 $69.16 $69.22 $68.84 $69.10 $69.10 7,195
2023-07-24 $68.89 $69.24 $68.66 $69.01 $69.01 11,875
2023-07-21 $69.31 $69.31 $68.39 $68.59 $68.59 6,535
2023-07-20 $69.88 $69.88 $68.93 $69.05 $69.05 4,657
2023-07-19 $70.45 $70.76 $70.29 $70.35 $70.35 6,415
2023-07-18 $69.84 $70.13 $69.74 $70.11 $70.11 5,784
2023-07-17 $70.39 $70.39 $70.05 $70.06 $70.06 4,313
2023-07-14 $70.86 $70.86 $70.29 $70.39 $70.39 4,384
2023-07-13 $70.53 $71.16 $70.53 $71.13 $71.13 3,545
2023-07-12 $69.35 $69.96 $69.35 $69.94 $69.94 10,849
2023-07-11 $67.95 $68.59 $67.91 $68.54 $68.54 3,535
2023-07-10 $68.16 $68.16 $67.73 $67.92 $67.92 16,697
2023-07-07 $68.15 $68.74 $68.05 $68.27 $68.27 3,849
2023-07-06 $68.24 $68.24 $67.89 $68.16 $68.16 3,868
2023-07-05 $68.42 $69.10 $68.42 $68.84 $68.84 8,094
2023-07-03 $68.29 $68.61 $68.27 $68.51 $68.51 10,488
2023-06-30 $68.18 $68.61 $68.18 $68.38 $68.38 8,924
2023-06-29 $67.73 $67.81 $67.50 $67.76 $67.76 5,647
2023-06-28 $67.62 $68.14 $67.62 $68.14 $68.14 5,232
2023-06-27 $67.11 $67.87 $67.08 $67.87 $67.87 5,094
2023-06-26 $67.61 $67.70 $66.89 $66.90 $66.90 3,108
2023-06-23 $67.35 $67.77 $67.35 $67.63 $67.63 3,305
2023-06-22 $67.39 $67.91 $67.29 $67.91 $67.91 13,480
2023-06-21 $68.05 $68.05 $67.53 $67.68 $67.68 6,152
2023-06-20 $68.18 $68.30 $67.85 $68.13 $68.13 17,361
2023-06-16 $69.68 $69.68 $68.81 $68.83 $68.83 6,381
2023-06-15 $68.40 $69.50 $68.40 $69.34 $69.34 8,066
2023-06-14 $68.22 $68.83 $68.01 $68.57 $68.57 13,101
2023-06-13 $68.49 $68.50 $68.01 $68.20 $68.20 112,465
2023-06-12 $67.46 $67.95 $67.41 $67.88 $67.88 6,061
2023-06-09 $67.20 $67.72 $67.17 $67.27 $67.27 10,863
2023-06-08 $66.80 $67.30 $66.80 $67.24 $67.24 7,268
2023-06-07 $67.92 $68.35 $66.90 $66.90 $66.90 2,756
2023-06-06 $67.91 $68.58 $67.81 $68.38 $67.92 20,195
2023-06-05 $67.57 $68.31 $67.57 $67.90 $67.44 16,100
2023-06-02 $67.57 $68.00 $67.54 $67.76 $67.76 16,328
2023-06-01 $66.89 $67.68 $66.89 $67.64 $67.64 83,607
2023-05-31 $66.33 $66.61 $66.33 $66.59 $66.59 2,413
2023-05-30 $67.20 $67.20 $66.40 $66.73 $66.73 13,634
2023-05-26 $65.87 $66.99 $65.81 $66.97 $66.97 7,969
2023-05-25 $66.45 $66.45 $65.82 $65.86 $65.86 6,482
2023-05-24 $66.19 $66.19 $65.82 $66.00 $66.00 4,871
2023-05-23 $67.18 $67.36 $66.63 $66.63 $66.63 4,779
2023-05-22 $67.14 $67.97 $67.14 $67.55 $67.55 13,629
2023-05-19 $67.30 $67.30 $66.82 $66.92 $66.92 3,195
2023-05-18 $66.45 $67.13 $66.45 $67.13 $67.13 4,777
2023-05-17 $66.18 $66.80 $66.14 $66.60 $66.60 3,468
2023-05-16 $65.71 $66.23 $65.71 $65.96 $65.96 105,008
2023-05-15 $65.84 $66.12 $65.70 $66.02 $66.02 11,751
2023-05-12 $65.61 $65.61 $65.15 $65.42 $65.42 31,515
2023-05-11 $65.10 $65.77 $65.10 $65.64 $65.64 37,538
2023-05-10 $64.74 $65.05 $64.22 $64.93 $64.93 3,786
2023-05-09 $64.44 $64.80 $64.33 $64.33 $64.33 10,881
2023-05-08 $64.20 $64.83 $64.20 $64.76 $64.76 5,518
2023-05-05 $63.95 $64.52 $63.73 $64.43 $64.43 7,382
2023-05-04 $64.14 $64.20 $63.72 $63.77 $63.77 3,434
2023-05-03 $64.52 $64.67 $64.33 $64.40 $64.40 3,106
2023-05-02 $65.22 $65.22 $63.89 $64.40 $64.40 77,400
2023-05-01 $65.44 $65.57 $65.38 $65.43 $65.43 9,378
2023-04-28 $65.02 $65.46 $64.87 $65.46 $65.46 6,549
2023-04-27 $64.08 $65.41 $64.08 $65.28 $65.28 8,395
2023-04-26 $63.19 $63.47 $62.66 $62.77 $62.77 8,939
2023-04-25 $63.25 $63.25 $62.61 $62.61 $62.61 3,889
2023-04-24 $63.57 $63.59 $63.41 $63.51 $63.51 1,802
2023-04-21 $63.46 $63.71 $63.46 $63.61 $63.61 19,733
2023-04-20 $63.66 $64.13 $63.49 $63.58 $63.58 7,210
2023-04-19 $63.99 $64.36 $63.88 $64.14 $64.14 83,546
2023-04-18 $65.27 $65.27 $64.76 $64.76 $64.76 110,580
2023-04-17 $64.86 $65.07 $64.72 $65.07 $65.07 12,802
2023-04-14 $65.09 $65.42 $64.81 $65.34 $65.34 122,329
2023-04-13 $64.70 $65.45 $64.70 $65.42 $65.42 101,721
2023-04-12 $64.94 $64.99 $64.01 $64.01 $64.01 20,084
2023-04-11 $64.98 $65.07 $64.62 $64.63 $64.63 22,086
2023-04-10 $64.71 $65.07 $64.47 $64.94 $64.94 46,252
2023-04-06 $64.46 $65.40 $64.42 $65.30 $65.30 6,507
2023-04-05 $64.75 $64.79 $64.14 $64.45 $64.45 11,520
2023-04-04 $64.44 $64.72 $64.41 $64.71 $64.71 64,283
2023-04-03 $63.75 $64.42 $63.75 $64.36 $64.36 49,082
2023-03-31 $63.36 $64.14 $63.36 $64.06 $64.06 9,677
2023-03-30 $63.14 $63.36 $63.05 $63.35 $63.35 3,268
2023-03-29 $62.99 $63.13 $62.78 $63.03 $63.03 57,591
2023-03-28 $62.56 $62.56 $62.26 $62.44 $62.44 10,610
2023-03-27 $62.74 $62.90 $62.23 $62.41 $62.41 14,942
2023-03-24 $62.57 $62.94 $62.47 $62.94 $62.94 6,425
2023-03-23 $62.53 $63.29 $62.53 $62.78 $62.78 6,637
2023-03-22 $62.25 $62.86 $61.59 $61.64 $61.64 61,337
2023-03-21 $61.68 $62.36 $61.51 $62.28 $62.28 7,281
2023-03-20 $60.60 $61.28 $60.60 $61.15 $61.15 16,170
2023-03-17 $60.91 $61.11 $60.44 $60.62 $60.62 8,697
2023-03-16 $59.72 $61.25 $59.72 $61.06 $61.06 93,764
2023-03-15 $58.84 $59.83 $58.57 $59.83 $59.83 35,043
2023-03-14 $59.25 $59.66 $59.06 $59.61 $59.61 43,731
2023-03-13 $58.02 $59.03 $57.73 $58.51 $58.51 33,220
2023-03-10 $58.80 $59.09 $58.22 $58.36 $58.36 6,116
2023-03-09 $60.08 $60.28 $58.78 $58.90 $58.90 164,653
2023-03-08 $60.05 $60.49 $60.00 $60.20 $60.20 13,434
2023-03-07 $60.99 $60.99 $60.03 $60.10 $60.10 14,983
2023-03-06 $61.12 $61.53 $60.94 $61.04 $61.04 9,797
2023-03-03 $60.34 $61.03 $60.17 $61.03 $61.03 8,333
2023-03-02 $59.33 $60.05 $59.32 $59.82 $59.82 158,461
2023-03-01 $59.79 $59.88 $59.47 $59.49 $59.49 14,726
2023-02-28 $59.51 $59.62 $59.40 $59.40 $59.40 4,798
2023-02-27 $59.68 $59.78 $59.34 $59.44 $59.44 10,141
2023-02-24 $59.00 $59.17 $58.83 $59.17 $59.17 10,903
2023-02-23 $60.45 $60.45 $59.43 $59.94 $59.94 6,335
2023-02-22 $60.35 $60.56 $60.03 $60.31 $60.31 10,157
2023-02-21 $60.87 $60.90 $60.32 $60.40 $60.40 15,830
2023-02-17 $61.46 $61.63 $61.13 $61.54 $61.54 10,064
2023-02-16 $61.78 $62.54 $61.78 $61.86 $61.86 11,074
2023-02-15 $61.63 $62.56 $61.62 $62.56 $62.56 77,400
2023-02-14 $61.88 $62.19 $61.49 $62.11 $62.11 5,821
2023-02-13 $61.82 $62.29 $61.75 $62.21 $62.21 8,557
2023-02-10 $61.83 $61.94 $61.33 $61.41 $61.41 18,699
2023-02-09 $64.08 $64.08 $61.91 $62.13 $62.13 20,009
2023-02-08 $63.75 $63.83 $62.73 $63.00 $63.00 25,392
2023-02-07 $63.66 $64.78 $63.48 $64.63 $64.63 42,160
2023-02-06 $63.59 $63.88 $63.22 $63.53 $63.53 21,146
2023-02-03 $64.31 $65.37 $64.29 $64.45 $64.45 20,409
2023-02-02 $64.99 $65.84 $64.71 $65.73 $65.73 197,784
2023-02-01 $62.04 $63.05 $61.81 $62.90 $62.90 18,295
2023-01-31 $61.63 $62.07 $61.63 $62.06 $62.06 10,823
2023-01-30 $61.84 $62.20 $61.57 $61.57 $61.57 9,725
2023-01-27 $62.24 $63.14 $62.24 $62.85 $62.85 83,439
2023-01-26 $61.95 $62.30 $61.60 $62.26 $62.26 10,151
2023-01-25 $60.94 $61.56 $60.81 $61.56 $61.56 91,360
2023-01-24 $61.14 $61.69 $59.52 $61.36 $61.36 17,552
2023-01-23 $60.76 $61.82 $60.76 $61.57 $61.57 25,305
2023-01-20 $59.71 $60.79 $59.67 $60.79 $60.79 17,088
2023-01-19 $58.73 $59.31 $58.63 $58.99 $58.99 13,469
2023-01-18 $59.52 $59.62 $58.53 $58.66 $58.66 10,780
2023-01-17 $59.43 $59.51 $58.90 $59.13 $59.13 13,070
2023-01-13 $58.84 $59.49 $58.84 $59.41 $59.41 18,937
2023-01-12 $58.80 $59.15 $58.11 $58.99 $58.99 7,955
2023-01-11 $58.18 $58.64 $58.12 $58.64 $58.64 17,513
2023-01-10 $57.10 $58.00 $57.10 $58.00 $58.00 28,493
2023-01-09 $57.78 $58.09 $57.50 $57.50 $57.50 24,418
2023-01-06 $56.75 $57.37 $56.20 $57.27 $57.27 21,608
2023-01-05 $56.14 $56.59 $56.07 $56.29 $56.29 8,695
2023-01-04 $56.43 $56.71 $55.91 $56.59 $56.59 22,136
2023-01-03 $55.29 $55.80 $54.97 $55.32 $55.32 17,231
2022-12-30 $54.07 $54.51 $54.05 $54.46 $54.46 17,356
2022-12-29 $53.95 $54.85 $53.92 $54.80 $54.80 13,295
2022-12-28 $54.04 $54.38 $53.24 $53.36 $53.36 28,631
2022-12-27 $54.28 $54.44 $53.89 $54.17 $54.17 23,209
2022-12-23 $53.85 $54.35 $53.70 $54.35 $54.35 33,083
2022-12-22 $54.09 $54.09 $53.34 $54.02 $54.02 26,266
2022-12-21 $53.84 $54.60 $53.84 $54.45 $54.45 16,899
2022-12-20 $53.22 $53.74 $53.20 $53.71 $53.71 37,705
2022-12-19 $54.33 $54.33 $53.43 $53.56 $53.56 47,114
2022-12-16 $54.40 $54.68 $54.04 $54.32 $54.32 20,202
2022-12-15 $55.48 $55.64 $54.26 $54.45 $54.45 25,444
2022-12-14 $56.28 $56.86 $56.13 $56.35 $56.35 22,138
2022-12-13 $57.53 $57.58 $56.29 $56.54 $56.54 47,573
2022-12-12 $55.66 $55.84 $55.26 $55.84 $55.65 11,531
2022-12-09 $55.73 $56.26 $55.69 $55.76 $55.57 30,735
2022-12-08 $55.82 $55.91 $55.53 $55.59 $55.40 14,834
2022-12-07 $55.56 $55.80 $55.42 $55.43 $55.24 13,609
2022-12-06 $56.75 $56.75 $55.67 $55.78 $55.59 19,607
2022-12-05 $57.29 $57.69 $56.61 $56.82 $56.63 25,336
2022-12-02 $56.54 $57.67 $56.54 $57.50 $57.31 12,172
2022-12-01 $57.18 $57.70 $57.08 $57.34 $57.15 28,823
2022-11-30 $55.03 $57.00 $55.03 $56.96 $56.77 43,962
2022-11-29 $55.08 $55.09 $54.55 $54.88 $54.69 40,890
2022-11-28 $55.30 $55.40 $54.86 $54.94 $54.75 24,310
2022-11-25 $55.55 $55.74 $55.47 $55.47 $55.47 6,031
2022-11-23 $55.28 $55.91 $55.28 $55.83 $55.83 14,672
2022-11-22 $54.69 $55.24 $54.60 $55.20 $55.20 17,701
2022-11-21 $55.09 $55.24 $54.56 $54.61 $54.61 67,588
2022-11-18 $55.56 $55.56 $54.86 $55.02 $55.02 23,289
2022-11-17 $54.60 $55.54 $54.60 $55.53 $55.53 36,258
2022-11-16 $55.84 $55.99 $55.47 $55.64 $55.64 44,617
2022-11-15 $56.04 $56.31 $55.22 $55.79 $55.79 38,011
2022-11-14 $54.51 $55.38 $54.51 $54.76 $54.76 15,800
2022-11-11 $54.02 $55.19 $54.02 $54.99 $54.99 206,471
2022-11-10 $53.03 $53.82 $52.77 $53.82 $53.82 24,939
2022-11-09 $51.41 $51.79 $50.97 $50.97 $50.97 97,148
2022-11-08 $51.74 $52.29 $51.37 $51.97 $51.97 230,761
2022-11-07 $51.38 $51.57 $51.02 $51.57 $51.57 22,750
2022-11-04 $50.87 $50.92 $50.17 $50.88 $50.88 14,350
2022-11-03 $50.16 $50.34 $49.81 $49.81 $49.81 44,760
2022-11-02 $51.89 $52.07 $50.69 $50.69 $50.69 1,715,233
2022-11-01 $52.87 $53.00 $51.79 $51.84 $51.84 18,318
2022-10-31 $52.18 $52.18 $51.71 $51.93 $51.93 13,957
2022-10-28 $51.50 $52.47 $51.50 $52.41 $52.41 88,801
2022-10-27 $52.22 $52.52 $51.47 $51.53 $51.53 128,119
2022-10-26 $53.45 $54.31 $53.38 $53.39 $53.39 20,496
2022-10-25 $53.55 $54.53 $53.55 $54.39 $54.39 13,455
2022-10-24 $52.70 $53.27 $52.57 $53.09 $53.09 17,074
2022-10-21 $52.34 $53.49 $52.15 $53.48 $53.48 22,581
2022-10-20 $53.14 $53.90 $52.94 $53.08 $53.08 57,670
2022-10-19 $53.53 $53.60 $52.85 $53.00 $53.00 415,496
2022-10-18 $54.06 $54.06 $53.03 $53.30 $53.30 35,865
2022-10-17 $52.55 $53.36 $52.55 $53.11 $53.11 8,542
2022-10-14 $52.87 $52.89 $51.56 $51.56 $51.56 19,187
2022-10-13 $50.28 $52.65 $50.28 $52.52 $52.52 56,884
2022-10-12 $51.61 $51.88 $51.47 $51.53 $51.53 198,054
2022-10-11 $52.21 $52.38 $51.43 $51.65 $51.65 70,616
2022-10-10 $52.89 $52.89 $52.24 $52.60 $52.60 1,888,982
2022-10-07 $53.56 $53.67 $52.69 $52.86 $52.86 188,296
2022-10-06 $54.66 $54.92 $54.28 $54.28 $54.28 17,444
2022-10-05 $54.49 $54.92 $53.82 $54.71 $54.71 20,452
2022-10-04 $54.58 $55.26 $54.58 $55.26 $55.26 29,228
2022-10-03 $52.98 $53.92 $52.98 $53.67 $53.67 8,271
2022-09-30 $52.88 $53.56 $52.37 $52.45 $52.45 236,974
2022-09-29 $53.32 $53.32 $52.63 $53.12 $53.12 31,000
2022-09-28 $53.01 $54.52 $53.01 $54.39 $54.39 54,837
2022-09-27 $53.71 $54.00 $52.67 $52.88 $52.88 354,214
2022-09-26 $54.03 $54.04 $53.19 $53.36 $53.36 174,588
2022-09-23 $54.23 $54.35 $53.51 $53.96 $53.96 18,472
2022-09-22 $54.88 $55.53 $54.88 $55.15 $55.15 784,776
2022-09-21 $56.29 $56.43 $55.06 $55.15 $55.15 48,276
2022-09-20 $56.44 $56.69 $56.10 $56.26 $56.26 29,538
2022-09-19 $56.39 $56.98 $56.39 $56.98 $56.98 11,773
2022-09-16 $56.76 $56.97 $56.39 $56.88 $56.88 48,532
2022-09-15 $57.42 $58.07 $57.08 $57.37 $57.37 13,326
2022-09-14 $57.68 $57.77 $57.40 $57.73 $57.73 11,349
2022-09-13 $59.11 $59.11 $57.63 $57.68 $57.68 48,118
2022-09-12 $60.29 $60.52 $60.29 $60.46 $60.46 5,599
2022-09-09 $59.34 $60.22 $59.34 $60.12 $60.12 26,508
2022-09-08 $58.27 $58.90 $58.11 $58.67 $58.67 33,896
2022-09-07 $58.20 $59.10 $58.03 $59.01 $59.01 31,150
2022-09-06 $58.71 $58.78 $58.01 $58.20 $58.20 1,724,977
2022-09-02 $60.32 $60.32 $58.80 $59.03 $59.03 6,913
2022-09-01 $59.41 $59.97 $59.12 $59.97 $59.97 4,693
2022-08-31 $60.41 $60.44 $59.60 $59.62 $59.62 9,199
2022-08-30 $60.35 $60.35 $59.40 $59.56 $59.56 22,638
2022-08-29 $60.10 $60.49 $60.06 $60.06 $60.06 9,748
2022-08-26 $62.18 $62.18 $60.45 $60.49 $60.49 6,876
2022-08-25 $61.53 $62.44 $61.39 $62.44 $62.44 8,381
2022-08-24 $61.30 $61.49 $61.12 $61.12 $61.12 7,855
2022-08-23 $61.05 $61.45 $60.96 $60.96 $60.96 2,517
2022-08-22 $61.84 $61.84 $61.12 $61.13 $61.13 4,599
2022-08-19 $62.98 $62.98 $62.43 $62.55 $62.55 7,852
2022-08-18 $63.71 $63.75 $63.33 $63.41 $63.41 6,366
2022-08-17 $63.83 $64.00 $63.62 $63.66 $63.66 5,614
2022-08-16 $64.16 $64.60 $64.14 $64.56 $64.56 5,593
2022-08-15 $63.97 $64.65 $63.97 $64.44 $64.44 2,723
2022-08-12 $63.84 $64.36 $63.77 $64.36 $64.36 10,208
2022-08-11 $64.37 $64.45 $63.49 $63.51 $63.51 4,387
2022-08-10 $63.08 $63.57 $62.93 $63.36 $63.36 3,848
2022-08-09 $62.07 $62.07 $61.68 $61.80 $61.80 7,994
2022-08-08 $62.50 $63.10 $62.19 $62.26 $62.26 18,088
2022-08-05 $61.86 $62.28 $61.86 $62.14 $62.14 48,866
2022-08-04 $62.53 $62.99 $62.46 $62.77 $62.77 48,261
2022-08-03 $61.65 $62.63 $61.65 $62.63 $62.63 3,698
2022-08-02 $61.24 $61.95 $61.24 $61.50 $61.50 10,575
2022-08-01 $61.51 $62.00 $61.46 $61.71 $61.71 12,524
2022-07-29 $61.32 $61.96 $61.25 $61.87 $61.87 4,962
2022-07-28 $61.55 $61.97 $61.14 $61.97 $61.97 47,412
2022-07-27 $61.05 $62.68 $60.72 $62.45 $62.45 12,774
2022-07-26 $60.99 $60.99 $60.14 $60.29 $60.29 7,694
2022-07-25 $61.48 $61.48 $61.02 $61.38 $61.38 5,288
2022-07-22 $62.27 $62.46 $61.09 $61.38 $61.38 24,735
2022-07-21 $62.96 $63.35 $62.44 $63.35 $63.35 24,007
2022-07-20 $63.01 $63.63 $63.01 $63.29 $63.29 9,881
2022-07-19 $62.55 $63.00 $62.52 $63.00 $63.00 10,662
2022-07-18 $61.94 $62.10 $61.05 $61.26 $61.26 2,916
2022-07-15 $60.80 $61.33 $60.61 $61.30 $61.30 13,113
2022-07-14 $60.36 $60.49 $59.97 $60.34 $60.34 4,937
2022-07-13 $60.58 $61.47 $60.58 $61.27 $61.27 5,350
2022-07-12 $61.76 $62.07 $61.48 $61.48 $61.48 3,055
2022-07-11 $62.34 $62.34 $61.49 $61.49 $61.49 14,363
2022-07-08 $62.77 $63.47 $62.77 $63.14 $63.14 18,531
2022-07-07 $63.01 $63.47 $63.01 $63.47 $63.47 1,542
2022-07-06 $62.27 $62.52 $62.27 $62.47 $62.47 1,935
2022-07-05 $60.30 $62.42 $60.27 $62.42 $62.42 4,449
2022-07-01 $60.85 $61.56 $60.54 $61.56 $61.56 15,180
2022-06-30 $60.71 $61.68 $60.68 $61.18 $61.18 13,555
2022-06-29 $61.88 $62.12 $61.73 $61.93 $61.93 14,669
2022-06-28 $63.49 $63.67 $61.76 $61.78 $61.78 7,663
2022-06-27 $63.96 $63.96 $63.10 $63.19 $63.19 8,322
2022-06-24 $62.54 $63.88 $62.54 $63.88 $63.88 5,717
2022-06-23 $61.66 $61.94 $61.26 $61.91 $61.91 8,228
2022-06-22 $61.19 $61.86 $61.19 $61.41 $61.41 7,149
2022-06-21 $61.75 $61.83 $61.24 $61.34 $61.34 7,598
2022-06-17 $60.16 $60.74 $59.71 $60.48 $60.48 92,416
2022-06-16 $60.43 $60.43 $59.55 $59.84 $59.84 1,685,484
2022-06-15 $61.22 $62.34 $60.90 $61.85 $61.85 144,616
2022-06-14 $60.95 $60.95 $60.33 $60.68 $60.68 42,037
2022-06-13 $61.73 $62.10 $60.57 $60.71 $60.71 87,261
2022-06-10 $64.10 $64.10 $63.31 $63.52 $63.52 7,762
2022-06-09 $66.13 $66.18 $64.94 $64.94 $64.94 2,270
2022-06-08 $66.96 $67.73 $66.96 $67.16 $67.01 15,290
2022-06-07 $66.02 $67.15 $66.02 $67.00 $66.85 28,572
2022-06-06 $67.06 $67.34 $66.41 $66.63 $66.48 22,935
2022-06-03 $66.90 $66.90 $66.08 $66.21 $66.06 5,620
2022-06-02 $66.16 $67.67 $66.16 $67.67 $67.52 16,457
2022-06-01 $67.21 $67.21 $66.10 $66.18 $66.03 23,558
2022-05-31 $66.76 $67.32 $66.33 $66.68 $66.53 10,487
2022-05-27 $65.81 $66.63 $65.81 $66.63 $66.48 11,301
2022-05-26 $64.35 $65.66 $64.35 $65.60 $65.45 10,295
2022-05-25 $63.37 $64.35 $63.37 $64.21 $64.06 20,929
2022-05-24 $63.94 $63.94 $62.76 $63.59 $63.45 82,078
2022-05-23 $65.05 $65.49 $64.64 $65.47 $65.32 13,125
2022-05-20 $65.18 $65.18 $63.48 $64.58 $64.43 5,823
2022-05-19 $64.11 $64.94 $64.11 $64.40 $64.26 7,788
2022-05-18 $65.64 $65.64 $64.11 $64.11 $63.97 22,570
2022-05-17 $66.00 $66.35 $65.67 $66.34 $66.19 18,673
2022-05-16 $64.92 $65.53 $64.86 $65.04 $64.89 38,066
2022-05-13 $64.22 $65.30 $64.18 $65.12 $64.97 84,640
2022-05-12 $62.75 $64.02 $62.52 $63.49 $63.35 51,386
2022-05-11 $63.74 $64.81 $63.12 $63.12 $62.98 197,481
2022-05-10 $64.78 $64.82 $63.55 $64.08 $63.94 135,344
2022-05-09 $64.12 $64.40 $63.24 $63.50 $63.35 41,341
2022-05-06 $65.66 $65.99 $64.77 $65.22 $65.07 34,403
2022-05-05 $67.74 $68.01 $65.77 $66.26 $66.11 9,035
2022-05-04 $66.73 $69.06 $66.19 $68.74 $68.58 138,808
2022-05-03 $66.69 $67.37 $66.54 $67.08 $66.93 42,647
2022-05-02 $65.39 $66.51 $65.17 $66.36 $66.21 153,339
2022-04-29 $67.01 $67.19 $65.36 $65.36 $65.21 32,259
2022-04-28 $66.23 $66.92 $65.30 $66.81 $66.66 15,692
2022-04-27 $65.29 $65.66 $64.69 $64.96 $64.81 1,817,068
2022-04-26 $67.35 $67.35 $65.93 $65.97 $65.82 31,366
2022-04-25 $66.79 $67.82 $66.73 $67.82 $67.67 22,400
2022-04-22 $68.79 $68.79 $67.17 $67.22 $67.06 1,849,567
2022-04-21 $70.73 $70.73 $68.67 $68.71 $68.55 34,866
2022-04-20 $72.04 $72.04 $70.29 $70.32 $70.16 56,726
2022-04-19 $71.59 $72.97 $71.59 $72.82 $72.66 4,280
2022-04-18 $72.03 $72.34 $71.52 $71.82 $71.66 4,831
2022-04-14 $73.34 $73.34 $72.29 $72.29 $72.13 3,437
2022-04-13 $72.59 $73.28 $72.59 $73.28 $73.12 4,400
2022-04-12 $73.55 $73.55 $72.02 $72.17 $72.01 4,565
2022-04-11 $73.06 $73.22 $72.55 $72.66 $72.50 9,267
2022-04-08 $73.59 $73.97 $73.44 $73.44 $73.27 3,290
2022-04-07 $74.08 $74.08 $73.13 $73.77 $73.60 6,085
2022-04-06 $74.62 $74.62 $73.75 $74.17 $74.01 6,804
2022-04-05 $75.89 $75.89 $75.31 $75.39 $75.22 6,060
2022-04-04 $75.50 $76.46 $75.50 $76.41 $76.24 5,105
2022-04-01 $74.63 $74.93 $74.30 $74.93 $74.76 14,376
2022-03-31 $75.22 $75.22 $73.93 $73.93 $73.76 7,343
2022-03-30 $75.48 $75.84 $75.26 $75.31 $75.14 3,566
2022-03-29 $75.61 $75.98 $75.60 $75.81 $75.64 5,156
2022-03-28 $74.23 $74.47 $73.77 $74.47 $74.30 7,221
2022-03-25 $74.13 $74.45 $73.86 $74.26 $74.09 3,184
2022-03-24 $73.82 $74.16 $73.68 $74.16 $73.99 1,602
2022-03-23 $73.74 $74.16 $73.46 $73.46 $73.30 10,735
2022-03-22 $73.34 $74.77 $73.34 $74.49 $74.32 12,043
2022-03-21 $73.30 $73.34 $72.73 $72.98 $72.81 4,286
2022-03-18 $72.49 $74.06 $72.49 $74.06 $73.89 4,569
2022-03-17 $72.19 $72.80 $72.00 $72.78 $72.62 8,830
2022-03-16 $71.01 $72.56 $71.01 $72.56 $72.39 9,858
2022-03-15 $68.68 $69.55 $68.59 $69.55 $69.39 18,340
2022-03-14 $69.34 $69.73 $68.27 $68.52 $68.36 33,566
2022-03-11 $70.66 $70.76 $69.60 $69.61 $69.45 15,700
2022-03-10 $70.44 $70.90 $70.20 $70.78 $70.62 11,189
2022-03-09 $70.98 $71.70 $70.79 $71.48 $71.32 9,435
2022-03-08 $69.37 $71.14 $68.86 $69.28 $69.12 165,570
2022-03-07 $71.25 $71.25 $69.35 $69.35 $69.19 1,936,001
2022-03-04 $71.84 $72.23 $71.62 $71.82 $71.66 4,492
2022-03-03 $74.06 $74.06 $72.81 $73.00 $72.83 3,880
2022-03-02 $73.57 $74.22 $73.31 $73.93 $73.76 19,641
2022-03-01 $74.22 $74.32 $73.08 $73.31 $73.15 25,762
2022-02-28 $73.55 $74.52 $73.46 $74.15 $73.98 5,866
2022-02-25 $73.49 $74.33 $73.49 $74.33 $74.16 13,119
2022-02-24 $70.19 $73.31 $70.19 $73.12 $72.95 20,135
2022-02-23 $73.81 $73.81 $72.27 $72.27 $72.11 184,607
2022-02-22 $73.44 $74.05 $72.79 $73.19 $73.02 1,846,686
2022-02-18 $74.71 $74.91 $73.81 $73.95 $73.79 23,988
2022-02-17 $75.59 $75.59 $74.44 $74.44 $74.27 66,515
2022-02-16 $75.79 $76.40 $75.67 $76.40 $76.23 6,126
2022-02-15 $76.32 $76.55 $76.01 $76.55 $76.38 6,586
2022-02-14 $75.20 $75.66 $74.90 $75.44 $75.27 6,429
2022-02-11 $76.93 $77.11 $75.24 $75.31 $75.14 5,162
2022-02-10 $77.20 $78.03 $76.62 $77.01 $76.84 12,593
2022-02-09 $77.24 $78.04 $77.24 $78.04 $77.86 5,954
2022-02-08 $75.97 $76.40 $75.73 $76.34 $76.17 5,894
2022-02-07 $77.60 $77.60 $76.07 $76.14 $75.97 5,720
2022-02-04 $76.95 $77.91 $76.41 $77.56 $77.38 11,838
2022-02-03 $78.05 $78.63 $77.13 $77.33 $77.16 17,637
2022-02-02 $82.21 $82.53 $80.97 $81.65 $81.47 29,067
2022-02-01 $79.70 $80.26 $79.18 $80.26 $80.08 28,430
2022-01-31 $77.81 $79.50 $77.81 $79.50 $79.32 48,101
2022-01-28 $75.85 $77.49 $75.45 $77.37 $77.20 11,617
2022-01-27 $76.22 $76.95 $75.79 $75.92 $75.75 33,857
2022-01-26 $78.01 $78.01 $75.07 $75.67 $75.50 32,385
2022-01-25 $76.94 $77.52 $76.09 $76.67 $76.50 10,081
2022-01-24 $76.36 $77.75 $74.72 $77.75 $77.57 61,408
2022-01-21 $79.14 $79.25 $77.65 $77.74 $77.56 68,956
2022-01-20 $81.16 $81.72 $79.91 $79.94 $79.76 4,171
2022-01-19 $80.72 $81.29 $80.32 $80.38 $80.20 13,788
2022-01-18 $80.65 $80.87 $80.26 $80.32 $80.14 10,826
2022-01-14 $80.87 $81.78 $80.87 $81.78 $81.59 4,431
2022-01-13 $82.30 $82.39 $81.28 $81.28 $81.10 3,272
2022-01-12 $82.52 $82.70 $82.06 $82.47 $82.28 11,386
2022-01-11 $80.77 $81.99 $80.68 $81.99 $81.80 161,157
2022-01-10 $80.27 $80.83 $79.24 $80.83 $80.65 27,974
2022-01-07 $80.94 $81.39 $80.82 $81.07 $80.89 6,209
2022-01-06 $80.50 $81.55 $80.50 $80.90 $80.72 50,004
2022-01-05 $82.65 $82.65 $80.39 $80.41 $80.23 67,225
2022-01-04 $83.07 $83.07 $82.30 $82.54 $82.35 19,365
2022-01-03 $82.55 $83.06 $82.44 $82.80 $82.61 4,776
2021-12-31 $83.10 $83.10 $82.23 $82.23 $82.04 13,208
2021-12-30 $83.01 $83.71 $83.01 $83.39 $83.20 14,207
2021-12-29 $83.19 $83.19 $82.70 $82.80 $82.61 5,885
2021-12-28 $83.39 $83.64 $83.18 $83.22 $83.04 6,549
2021-12-27 $83.04 $83.59 $83.04 $83.54 $83.35 3,782
2021-12-23 $82.42 $83.22 $82.42 $82.88 $82.69 10,087
2021-12-22 $81.51 $82.28 $81.51 $82.26 $82.07 8,554
2021-12-21 $80.93 $81.91 $80.82 $81.84 $81.66 20,232
2021-12-20 $80.27 $80.55 $79.87 $80.32 $80.14 66,313
2021-12-17 $81.10 $81.55 $80.72 $81.18 $81.00 13,238
2021-12-16 $82.00 $82.09 $81.45 $81.65 $81.47 6,200
2021-12-15 $81.38 $81.86 $80.06 $81.86 $81.67 13,059
2021-12-14 $80.77 $81.34 $80.64 $81.34 $81.16 9,190
2021-12-13 $81.91 $81.91 $81.37 $81.53 $81.35 24,871
2021-12-10 $83.47 $83.55 $82.70 $83.04 $81.69 8,125
2021-12-09 $83.65 $83.79 $83.01 $83.14 $81.79 7,069
2021-12-08 $83.34 $83.85 $83.08 $83.60 $82.24 18,382
2021-12-07 $83.22 $83.38 $82.87 $83.18 $81.82 15,735
2021-12-06 $81.39 $82.34 $81.01 $82.26 $80.92 7,522
2021-12-03 $81.90 $81.90 $80.56 $80.97 $79.65 60,233
2021-12-02 $80.81 $81.90 $80.81 $81.59 $80.26 8,076
2021-12-01 $82.92 $83.30 $80.42 $80.42 $79.11 57,644
2021-11-30 $83.50 $83.69 $81.72 $81.98 $80.64 192,141
2021-11-29 $83.89 $84.27 $83.40 $84.01 $82.64 40,275
2021-11-26 $83.89 $84.04 $83.12 $83.53 $82.17 61,918
2021-11-24 $84.34 $84.92 $84.09 $84.92 $83.54 6,820
2021-11-23 $84.93 $85.20 $84.36 $84.87 $83.49 19,105
2021-11-22 $86.25 $86.25 $85.09 $85.25 $83.86 12,168
2021-11-19 $86.40 $86.50 $85.97 $85.97 $84.57 3,481
2021-11-18 $86.38 $86.40 $85.82 $86.03 $84.62 12,136
2021-11-17 $86.79 $86.79 $86.44 $86.46 $85.05 2,497
2021-11-16 $87.14 $87.14 $86.86 $86.86 $85.45 3,365
2021-11-15 $87.16 $87.23 $87.01 $87.01 $85.59 3,321
2021-11-12 $86.18 $87.02 $85.95 $87.02 $85.60 8,483
2021-11-11 $85.78 $86.10 $85.68 $85.68 $84.29 4,119
2021-11-10 $86.39 $86.50 $85.76 $85.88 $84.48 6,330
2021-11-09 $86.84 $87.04 $86.16 $86.57 $85.16 6,610
2021-11-08 $86.98 $86.98 $86.50 $86.50 $85.09 5,844
2021-11-05 $86.62 $87.02 $86.40 $86.61 $85.20 7,546
2021-11-04 $86.10 $86.31 $85.71 $85.96 $84.56 5,784
2021-11-03 $85.01 $85.72 $84.89 $85.72 $84.32 13,816
2021-11-02 $85.57 $85.57 $84.90 $85.17 $83.78 12,643
2021-11-01 $85.63 $85.96 $85.32 $85.44 $84.05 14,323
2021-10-29 $84.93 $85.46 $84.93 $85.32 $83.93 10,928
2021-10-28 $85.31 $85.60 $84.84 $85.22 $83.83 30,288
2021-10-27 $84.87 $85.30 $84.87 $84.95 $83.57 14,740
2021-10-26 $85.76 $85.76 $84.67 $84.78 $83.40 14,605
2021-10-25 $84.89 $85.32 $84.89 $85.32 $83.93 4,189
2021-10-22 $85.72 $85.76 $84.98 $85.16 $83.77 3,768
2021-10-21 $86.58 $86.59 $86.30 $86.59 $85.18 2,612
2021-10-20 $86.74 $86.86 $86.49 $86.49 $85.08 8,655
2021-10-19 $86.16 $86.47 $86.01 $86.47 $85.06 3,680
2021-10-18 $85.08 $85.66 $85.08 $85.66 $84.26 6,443
2021-10-15 $85.54 $85.54 $85.21 $85.21 $83.82 8,877
2021-10-14 $84.92 $85.43 $84.92 $85.21 $83.82 2,894
2021-10-13 $84.18 $84.43 $83.78 $84.21 $82.84 40,279
2021-10-12 $84.46 $84.46 $83.43 $83.56 $82.20 16,774
2021-10-11 $85.32 $85.53 $84.34 $84.35 $82.98 5,986
2021-10-08 $85.91 $85.91 $85.38 $85.44 $84.05 12,122
2021-10-07 $86.22 $86.34 $85.65 $85.66 $84.27 4,769
2021-10-06 $84.00 $85.01 $83.80 $84.96 $83.58 9,796
2021-10-05 $84.01 $85.24 $83.97 $84.84 $83.46 8,402
2021-10-04 $85.03 $85.03 $83.32 $83.85 $82.48 23,463
2021-10-01 $84.69 $85.70 $84.63 $85.35 $83.96 8,928
2021-09-30 $85.03 $85.15 $84.38 $84.60 $83.22 6,708
2021-09-29 $85.30 $85.53 $84.53 $84.59 $83.21 59,207
2021-09-28 $86.15 $86.23 $84.76 $84.80 $83.42 193,452
2021-09-27 $86.62 $87.05 $86.38 $86.93 $85.51 18,933
2021-09-24 $86.27 $87.08 $86.27 $87.05 $85.63 11,798
2021-09-23 $86.38 $86.99 $86.38 $86.82 $85.41 16,515
2021-09-22 $86.19 $86.29 $85.89 $85.89 $84.49 9,913
2021-09-21 $86.52 $86.63 $85.87 $85.87 $84.47 3,770
2021-09-20 $86.39 $86.41 $85.06 $85.86 $84.46 18,239
2021-09-17 $88.38 $88.38 $87.26 $87.44 $86.02 10,290
2021-09-16 $88.40 $88.66 $87.94 $88.53 $87.09 3,542
2021-09-15 $88.33 $88.81 $87.81 $88.81 $87.36 7,860
2021-09-14 $89.35 $89.35 $88.24 $88.28 $86.84 18,892
2021-09-13 $89.47 $89.47 $89.14 $89.20 $87.75 23,227
2021-09-10 $90.10 $90.10 $89.00 $89.00 $87.55 21,928
2021-09-09 $89.97 $90.22 $89.84 $89.84 $88.38 5,183
2021-09-08 $90.87 $90.87 $90.27 $90.27 $88.80 5,751
2021-09-07 $90.59 $91.21 $90.59 $90.89 $89.41 13,428
2021-09-03 $90.14 $90.42 $90.12 $90.29 $88.82 4,370
2021-09-02 $90.63 $90.64 $89.96 $90.21 $88.74 13,268
2021-09-01 $90.47 $90.83 $90.47 $90.67 $89.19 35,220
2021-08-31 $89.59 $90.08 $89.50 $90.01 $88.54 20,881
2021-08-30 $88.84 $89.64 $88.74 $89.47 $88.01 6,470
2021-08-27 $87.94 $88.94 $87.94 $88.86 $87.41 5,332
2021-08-26 $88.27 $88.40 $87.72 $87.72 $86.29 7,612
2021-08-25 $88.46 $88.65 $88.32 $88.61 $87.17 23,238
2021-08-24 $88.19 $88.78 $88.19 $88.52 $87.08 10,523
2021-08-23 $86.86 $87.87 $86.86 $87.83 $86.40 21,565
2021-08-20 $85.97 $86.76 $85.97 $86.62 $85.21 4,288
2021-08-19 $85.44 $86.07 $85.44 $85.70 $84.30 11,451
2021-08-18 $86.60 $86.98 $86.13 $86.13 $84.73 6,016
2021-08-17 $86.72 $86.81 $85.99 $86.42 $85.01 6,468
2021-08-16 $87.12 $87.53 $86.47 $87.50 $86.07 11,354
2021-08-13 $87.57 $87.73 $87.42 $87.66 $86.23 4,632
2021-08-12 $86.79 $87.39 $86.75 $87.28 $85.86 4,307
2021-08-11 $87.43 $87.46 $87.19 $87.26 $85.84 2,082
2021-08-10 $87.06 $87.21 $86.74 $87.06 $85.64 18,719
2021-08-09 $87.00 $87.03 $86.80 $86.93 $85.51 2,338
2021-08-06 $86.58 $86.80 $86.56 $86.59 $85.18 3,065
2021-08-05 $86.26 $86.77 $86.26 $86.77 $85.35 1,400
2021-08-04 $86.24 $86.47 $86.05 $86.33 $84.92 3,032
2021-08-03 $86.14 $86.14 $85.32 $85.87 $84.47 3,438
2021-08-02 $86.92 $86.92 $86.42 $86.42 $85.01 3,820
2021-07-30 $86.44 $86.87 $86.41 $86.61 $85.20 3,192
2021-07-29 $87.53 $87.53 $87.00 $87.00 $85.58 6,857
2021-07-28 $87.58 $87.95 $87.41 $87.55 $86.12 16,463
2021-07-27 $87.44 $87.44 $86.16 $86.80 $85.39 16,571
2021-07-26 $87.60 $87.87 $87.27 $87.87 $86.44 15,538
2021-07-23 $87.23 $88.16 $86.93 $88.12 $86.68 6,645
2021-07-22 $86.47 $86.67 $86.20 $86.67 $85.26 2,973
2021-07-21 $85.64 $86.35 $85.64 $86.35 $84.94 4,095
2021-07-20 $84.94 $85.96 $84.94 $85.88 $84.48 24,708
2021-07-19 $85.82 $85.82 $84.80 $84.98 $83.60 36,305
2021-07-16 $87.30 $87.30 $86.42 $86.49 $85.08 5,180
2021-07-15 $87.69 $87.69 $86.85 $87.12 $85.70 6,425
2021-07-14 $87.98 $88.06 $87.58 $87.62 $86.19 10,411
2021-07-13 $87.37 $87.80 $87.35 $87.40 $85.98 11,663
2021-07-12 $86.86 $87.29 $86.84 $87.29 $85.87 22,270
2021-07-09 $86.07 $86.89 $86.07 $86.87 $85.45 3,199
2021-07-08 $85.65 $85.98 $85.50 $85.71 $84.31 6,512
2021-07-07 $87.30 $87.30 $86.60 $86.88 $85.46 8,080
2021-07-06 $87.32 $87.39 $86.46 $87.12 $85.70 77,947
2021-07-02 $87.08 $87.57 $87.08 $87.51 $86.08 7,588
2021-07-01 $86.23 $86.94 $86.23 $86.78 $85.37 14,390
2021-06-30 $86.22 $86.57 $86.22 $86.57 $85.16 2,886
2021-06-29 $86.93 $86.93 $86.57 $86.76 $85.35 12,293
2021-06-28 $86.51 $87.06 $86.21 $87.04 $85.62 27,404
2021-06-25 $86.45 $86.55 $86.14 $86.51 $85.10 20,635
2021-06-24 $86.28 $86.35 $86.12 $86.35 $84.94 3,905
2021-06-23 $85.86 $86.15 $85.79 $85.79 $84.39 5,041
2021-06-22 $85.27 $85.90 $85.20 $85.89 $84.49 16,862
2021-06-21 $84.93 $85.52 $84.85 $85.52 $84.13 6,112
2021-06-18 $85.35 $85.35 $84.87 $84.99 $83.61 18,573
2021-06-17 $85.52 $86.15 $85.52 $85.86 $84.46 2,503
2021-06-16 $86.15 $86.15 $85.30 $85.42 $84.03 5,765
2021-06-15 $86.39 $86.39 $85.93 $86.04 $84.64 4,345
2021-06-14 $85.96 $86.47 $85.96 $86.47 $85.06 3,960
2021-06-11 $85.82 $86.03 $85.70 $86.03 $84.63 3,585
2021-06-10 $85.48 $86.10 $85.48 $86.10 $84.70 5,653
2021-06-09 $86.15 $86.21 $85.66 $85.66 $83.95 7,359
2021-06-08 $86.00 $86.00 $85.65 $85.75 $84.04 11,247
2021-06-07 $85.57 $86.30 $85.57 $86.16 $84.44 13,143
2021-06-04 $85.09 $85.84 $85.09 $85.65 $83.94 5,067
2021-06-03 $84.79 $84.79 $84.42 $84.74 $83.05 13,018
2021-06-02 $85.69 $85.72 $85.23 $85.57 $83.87 10,456
2021-06-01 $85.85 $85.85 $85.46 $85.56 $83.86 30,116
2021-05-28 $85.40 $85.63 $85.22 $85.22 $83.52 4,983
2021-05-27 $85.43 $85.62 $85.32 $85.34 $83.64 14,965
2021-05-26 $85.21 $85.59 $85.21 $85.23 $83.53 15,830
2021-05-25 $85.36 $85.36 $84.89 $84.89 $83.20 9,786
2021-05-24 $83.98 $84.83 $83.98 $84.80 $83.11 6,870
2021-05-21 $84.09 $84.09 $83.44 $83.44 $81.78 2,722
2021-05-20 $83.02 $84.01 $83.02 $83.81 $82.14 165,703
2021-05-19 $81.70 $82.85 $81.53 $82.66 $81.01 9,256
2021-05-18 $83.38 $83.57 $82.74 $82.74 $81.09 8,838
2021-05-17 $83.57 $83.83 $82.96 $83.42 $81.76 28,524
2021-05-14 $82.91 $83.82 $82.91 $83.82 $82.15 4,332
2021-05-13 $82.28 $82.59 $81.66 $82.00 $80.37 35,593
2021-05-12 $82.52 $82.90 $81.80 $81.80 $80.17 9,179
2021-05-11 $82.70 $83.71 $82.70 $83.57 $81.91 36,905
2021-05-10 $85.06 $85.06 $83.90 $83.90 $82.23 6,941
2021-05-07 $85.32 $85.91 $85.20 $85.54 $83.84 11,534
2021-05-06 $84.11 $85.03 $84.10 $85.03 $83.34 11,031
2021-05-05 $84.76 $84.83 $84.12 $84.14 $82.46 24,109
2021-05-04 $84.57 $84.57 $83.41 $84.15 $82.47 11,324
2021-05-03 $85.43 $85.50 $85.02 $85.03 $83.33 10,224
2021-04-30 $85.30 $85.37 $85.02 $85.03 $83.34 7,165
2021-04-29 $85.80 $86.13 $85.21 $86.13 $84.42 5,686
2021-04-28 $84.48 $84.94 $84.44 $84.53 $82.85 14,009
2021-04-27 $83.76 $83.81 $83.49 $83.49 $81.83 11,670
2021-04-26 $83.80 $84.03 $83.75 $83.98 $82.31 20,352
2021-04-23 $83.39 $84.15 $83.31 $84.01 $82.34 6,322
2021-04-22 $83.52 $83.71 $82.93 $83.14 $81.48 8,087
2021-04-21 $82.86 $83.32 $82.50 $83.32 $81.66 9,393
2021-04-20 $83.68 $83.78 $82.87 $83.30 $81.65 37,238
2021-04-19 $84.08 $84.12 $83.57 $83.89 $82.22 5,685
2021-04-16 $84.53 $84.53 $84.00 $84.35 $82.67 6,669
2021-04-15 $83.58 $84.23 $83.58 $84.13 $82.46 27,904
2021-04-14 $83.67 $83.67 $82.99 $82.99 $81.34 4,969
2021-04-13 $83.45 $83.86 $83.45 $83.72 $82.05 11,113
2021-04-12 $83.46 $83.46 $83.17 $83.40 $81.74 219,296
2021-04-09 $83.56 $83.89 $83.37 $83.73 $82.06 6,960
2021-04-08 $84.12 $84.12 $83.69 $83.92 $82.25 15,576
2021-04-07 $82.93 $83.60 $82.93 $83.60 $81.94 6,561
2021-04-06 $83.71 $83.84 $83.54 $83.82 $82.15 37,843
2021-04-05 $82.46 $83.68 $82.46 $83.66 $81.99 9,355
2021-04-01 $81.49 $81.98 $81.49 $81.96 $80.33 3,662
2021-03-31 $80.31 $80.72 $80.31 $80.38 $78.78 5,944
2021-03-30 $80.15 $80.19 $79.94 $80.06 $78.47 20,871
2021-03-29 $79.55 $80.22 $79.35 $80.22 $78.62 18,863
2021-03-26 $79.77 $80.16 $78.66 $79.78 $78.19 40,690
2021-03-25 $79.56 $79.88 $78.97 $79.47 $77.89 11,301
2021-03-24 $81.09 $81.09 $79.67 $79.67 $78.08 18,451
2021-03-23 $81.64 $82.06 $81.34 $81.44 $79.82 14,197
2021-03-22 $81.28 $82.17 $81.28 $81.83 $80.20 6,603
2021-03-19 $80.88 $81.43 $80.48 $81.12 $79.51 10,308
2021-03-18 $81.21 $81.71 $80.77 $80.80 $79.19 6,123
2021-03-17 $81.28 $82.22 $81.02 $82.14 $80.50 4,265
2021-03-16 $81.56 $82.34 $81.56 $81.96 $80.33 14,958
2021-03-15 $80.79 $81.29 $80.56 $81.29 $79.67 5,663
2021-03-12 $80.79 $80.97 $80.38 $80.73 $79.12 18,452
2021-03-11 $81.10 $82.13 $81.10 $81.89 $80.26 6,867
2021-03-10 $80.91 $80.91 $80.00 $80.14 $78.54 8,758
2021-03-09 $80.04 $80.62 $79.92 $80.03 $78.44 9,339
2021-03-08 $79.85 $80.25 $78.83 $78.83 $77.26 22,141
2021-03-05 $79.54 $80.36 $78.70 $80.24 $78.64 17,285
2021-03-04 $79.16 $80.18 $78.21 $78.77 $77.20 30,859
2021-03-03 $80.69 $80.75 $79.18 $79.46 $77.88 10,448
2021-03-02 $80.71 $81.10 $80.32 $80.32 $78.72 7,633
2021-03-01 $80.06 $81.03 $80.00 $81.00 $79.39 5,240
2021-02-26 $79.29 $79.69 $78.50 $78.85 $77.28 29,499
2021-02-25 $80.55 $80.81 $79.00 $79.17 $77.59 19,141
2021-02-24 $79.85 $80.97 $79.85 $80.97 $79.36 12,117
2021-02-23 $79.79 $81.08 $79.32 $80.94 $79.33 13,978
2021-02-22 $80.11 $81.05 $80.00 $80.35 $78.75 8,099
2021-02-19 $82.03 $82.03 $81.14 $81.27 $79.65 20,243
2021-02-18 $81.62 $81.94 $81.22 $81.74 $80.11 8,086
2021-02-17 $81.89 $82.42 $81.78 $82.42 $80.78 23,894
2021-02-16 $81.75 $82.53 $81.75 $82.12 $80.49 10,011
2021-02-12 $81.41 $81.76 $81.35 $81.76 $80.13 5,860
2021-02-11 $81.57 $81.57 $81.23 $81.50 $79.88 4,920
2021-02-10 $81.59 $81.60 $80.74 $81.43 $79.81 12,483
2021-02-09 $80.43 $81.18 $80.43 $80.90 $79.29 7,175
2021-02-08 $80.61 $80.77 $80.06 $80.61 $79.01 20,242
2021-02-05 $79.85 $80.25 $79.72 $80.25 $78.65 7,065
2021-02-04 $79.22 $79.45 $79.00 $79.41 $77.83 5,803
2021-02-03 $79.37 $79.65 $79.07 $79.19 $77.61 36,395
2021-02-02 $77.51 $78.01 $77.51 $77.77 $76.22 10,237
2021-02-01 $76.12 $77.07 $75.79 $76.88 $75.35 9,579
2021-01-29 $75.84 $75.84 $74.70 $75.27 $73.77 29,799
2021-01-28 $76.32 $77.46 $76.32 $76.75 $75.22 27,302
2021-01-27 $77.51 $77.51 $75.67 $75.94 $74.43 28,227
2021-01-26 $78.06 $78.74 $78.06 $78.67 $77.10 21,398
2021-01-25 $78.52 $78.52 $77.55 $78.41 $76.85 11,959
2021-01-22 $77.44 $77.88 $77.41 $77.79 $76.24 6,384
2021-01-21 $77.46 $77.80 $77.34 $77.42 $75.88 6,340
2021-01-20 $76.39 $77.56 $76.39 $77.31 $75.77 225,380
2021-01-19 $74.45 $75.14 $74.09 $74.99 $73.50 14,411
2021-01-15 $73.75 $74.05 $73.62 $73.75 $72.28 4,803
2021-01-14 $74.20 $74.30 $73.60 $73.69 $72.22 21,687
2021-01-13 $73.42 $73.91 $73.39 $73.88 $72.41 7,053
2021-01-12 $73.88 $73.88 $72.98 $73.39 $71.93 114,155
2021-01-11 $74.21 $74.49 $74.01 $74.01 $72.54 5,166
2021-01-08 $74.69 $75.17 $74.48 $75.17 $73.67 9,584
2021-01-07 $74.06 $74.61 $74.05 $74.61 $73.12 10,030
2021-01-06 $73.58 $74.53 $73.58 $73.88 $72.41 24,937
2021-01-05 $74.31 $74.49 $73.99 $74.44 $72.96 12,015
2021-01-04 $74.96 $74.96 $73.23 $73.62 $72.15 22,286
2020-12-31 $73.99 $74.37 $73.98 $74.23 $72.75 9,210
2020-12-30 $74.52 $74.52 $73.74 $73.80 $72.33 64,231
2020-12-29 $74.32 $74.39 $73.90 $73.98 $72.51 113,506
2020-12-28 $73.28 $73.88 $73.26 $73.82 $72.35 10,022
2020-12-24 $73.23 $73.23 $72.87 $73.10 $71.64 6,301
2020-12-23 $73.16 $73.65 $73.16 $73.39 $71.93 32,485
2020-12-22 $73.54 $73.57 $72.74 $72.99 $71.54 9,405
2020-12-21 $73.21 $73.85 $72.72 $73.73 $72.26 17,162
2020-12-18 $74.65 $74.65 $73.98 $74.45 $72.97 11,949
2020-12-17 $74.99 $74.99 $74.32 $74.52 $73.04 15,415
2020-12-16 $74.36 $74.44 $74.00 $74.38 $72.90 36,953
2020-12-15 $73.99 $74.30 $73.45 $74.30 $72.82 9,539
2020-12-14 $74.24 $74.58 $73.81 $73.92 $72.45 45,592
2020-12-11 $74.10 $74.64 $74.08 $74.58 $72.69 22,943
2020-12-10 $73.87 $74.32 $73.87 $74.28 $72.40 13,755
2020-12-09 $74.91 $75.00 $74.00 $74.12 $72.25 5,053
2020-12-08 $74.63 $74.78 $74.46 $74.69 $72.80 21,929
2020-12-07 $74.39 $74.91 $74.39 $74.75 $72.86 7,386
2020-12-04 $74.54 $74.72 $74.38 $74.61 $72.72 30,215
2020-12-03 $74.56 $74.91 $74.46 $74.48 $72.60 7,442
2020-12-02 $73.74 $74.57 $73.56 $74.49 $72.61 25,555
2020-12-01 $73.25 $74.27 $73.25 $74.00 $72.13 122,402
2020-11-30 $73.10 $73.10 $72.50 $72.79 $70.95 9,951
2020-11-27 $73.24 $73.60 $73.24 $73.55 $71.69 19,004
2020-11-25 $72.88 $72.88 $72.51 $72.85 $71.01 11,991
2020-11-24 $71.73 $73.00 $71.73 $72.99 $71.14 21,779
2020-11-23 $71.94 $72.03 $71.17 $71.62 $69.81 15,787
2020-11-20 $72.04 $72.18 $71.88 $71.88 $70.06 5,483
2020-11-19 $71.26 $71.95 $71.26 $71.82 $70.00 7,001
2020-11-18 $72.02 $72.26 $71.65 $71.65 $69.84 9,153
2020-11-17 $72.02 $72.36 $71.97 $72.19 $70.36 8,317
2020-11-16 $72.09 $72.51 $72.09 $72.44 $70.61 6,713
2020-11-13 $71.66 $72.17 $71.42 $72.08 $70.26 28,883
2020-11-12 $71.82 $71.88 $70.77 $70.95 $69.16 125,835
2020-11-11 $70.93 $71.41 $70.93 $71.28 $69.48 16,957
2020-11-10 $70.75 $71.23 $70.35 $70.99 $69.19 8,898
2020-11-09 $73.21 $73.21 $71.70 $71.70 $69.89 9,181
2020-11-06 $71.32 $71.81 $71.21 $71.61 $69.80 16,577
2020-11-05 $71.73 $72.18 $71.45 $71.93 $70.11 45,594
2020-11-04 $69.47 $70.90 $69.43 $70.41 $68.63 16,865
2020-11-03 $67.61 $68.47 $67.34 $68.00 $66.28 35,492
2020-11-02 $67.69 $68.16 $66.94 $67.34 $65.64 20,057
2020-10-30 $68.23 $68.45 $66.68 $67.37 $65.67 14,524
2020-10-29 $66.83 $68.27 $66.67 $68.03 $66.31 30,857
2020-10-28 $67.74 $67.74 $66.33 $66.41 $64.73 20,929
2020-10-27 $68.31 $68.71 $68.20 $68.70 $66.96 17,791
2020-10-26 $68.69 $68.82 $67.53 $67.98 $66.26 6,356
2020-10-23 $68.60 $69.34 $68.60 $69.34 $67.59 10,288
2020-10-22 $68.50 $68.80 $68.14 $68.63 $66.89 15,195
2020-10-21 $68.09 $68.86 $68.09 $68.37 $66.64 21,001
2020-10-20 $67.66 $68.14 $67.52 $67.66 $65.95 4,984
2020-10-19 $68.38 $68.50 $67.03 $67.13 $65.43 163,153
2020-10-16 $68.61 $68.61 $68.14 $68.23 $66.50 4,648
2020-10-15 $67.74 $68.25 $67.56 $68.05 $66.33 38,469
2020-10-14 $69.62 $69.62 $68.60 $68.74 $67.00 4,847
2020-10-13 $69.57 $69.57 $69.05 $69.28 $67.53 6,104
2020-10-12 $68.51 $69.60 $68.31 $69.25 $67.50 15,717
2020-10-09 $67.59 $67.77 $67.52 $67.77 $66.06 7,964
2020-10-08 $66.69 $67.23 $66.69 $67.23 $65.53 6,921
2020-10-07 $66.35 $66.59 $66.00 $66.42 $64.74 3,627
2020-10-06 $66.66 $66.98 $65.94 $65.94 $64.27 3,935
2020-10-05 $66.28 $66.91 $66.23 $66.82 $65.13 15,606
2020-10-02 $65.76 $66.39 $65.63 $65.72 $64.06 3,660
2020-10-01 $66.56 $66.84 $66.42 $66.84 $65.15 14,831
2020-09-30 $65.77 $66.51 $65.71 $65.96 $64.29 7,608
2020-09-29 $65.79 $65.90 $65.48 $65.74 $64.08 21,112
2020-09-28 $65.63 $65.64 $65.18 $65.57 $63.91 23,722
2020-09-25 $63.99 $64.84 $63.74 $64.69 $63.05 17,994
2020-09-24 $63.65 $64.66 $63.65 $64.26 $62.63 18,105
2020-09-23 $65.54 $65.54 $63.98 $64.08 $62.46 24,742
2020-09-22 $65.07 $65.50 $64.60 $65.45 $63.79 29,108
2020-09-21 $64.44 $64.67 $63.78 $64.65 $63.02 51,015
2020-09-18 $66.35 $66.35 $64.95 $65.62 $63.96 23,906
2020-09-17 $66.37 $66.76 $65.88 $66.34 $64.66 19,595
2020-09-16 $68.01 $68.10 $67.25 $67.38 $65.68 7,522
2020-09-15 $67.40 $68.10 $67.40 $67.90 $66.18 4,808
2020-09-14 $67.53 $67.70 $66.80 $66.80 $65.11 6,447
2020-09-11 $66.68 $67.08 $66.00 $66.43 $64.75 11,828
2020-09-10 $67.60 $68.00 $66.39 $66.53 $64.84 14,499
2020-09-09 $67.35 $67.75 $67.14 $67.45 $65.74 13,000
2020-09-08 $66.50 $67.23 $66.37 $66.66 $64.97 9,666
2020-09-04 $68.96 $69.06 $66.85 $68.30 $66.57 25,356
2020-09-03 $71.01 $71.01 $68.79 $69.39 $67.64 12,146
2020-09-02 $70.68 $71.70 $70.49 $71.70 $69.89 9,085
2020-09-01 $69.92 $70.46 $69.92 $70.36 $68.58 64,343
2020-08-31 $70.02 $70.06 $69.76 $69.86 $68.09 16,412
2020-08-28 $70.31 $70.41 $70.03 $70.39 $68.61 41,519
2020-08-27 $70.99 $70.99 $70.19 $70.39 $68.61 60,542
2020-08-26 $69.33 $71.05 $69.33 $71.00 $69.20 10,434
2020-08-25 $68.62 $69.15 $68.50 $69.15 $67.40 5,899
2020-08-24 $68.39 $68.85 $68.33 $68.57 $66.84 11,961
2020-08-21 $67.59 $67.90 $67.35 $67.78 $66.07 5,635
2020-08-20 $66.78 $67.76 $66.78 $67.76 $66.05 4,880
2020-08-19 $67.36 $67.68 $67.02 $67.09 $65.39 35,249
2020-08-18 $67.02 $67.49 $66.97 $67.32 $65.62 8,945
2020-08-17 $66.85 $66.98 $66.66 $66.77 $65.08 15,285
2020-08-14 $66.75 $66.78 $66.58 $66.62 $64.94 3,060
2020-08-13 $66.70 $67.21 $66.65 $66.71 $65.02 11,564
2020-08-12 $66.43 $67.02 $66.43 $66.77 $65.08 6,991
2020-08-11 $66.35 $66.82 $65.87 $65.91 $64.24 6,514
2020-08-10 $66.48 $66.64 $65.97 $66.40 $64.72 9,226
2020-08-07 $66.69 $67.37 $66.34 $66.77 $65.08 7,744
2020-08-06 $66.07 $67.39 $66.07 $67.37 $65.67 10,838
2020-08-05 $66.36 $66.56 $66.07 $66.19 $64.51 9,059
2020-08-04 $65.65 $66.03 $65.65 $66.03 $64.36 38,364
2020-08-03 $65.73 $65.80 $65.46 $65.69 $64.03 37,480
2020-07-31 $65.73 $65.73 $64.69 $65.24 $63.59 37,440
2020-07-30 $64.59 $65.35 $64.29 $65.24 $63.59 158,949
2020-07-29 $65.24 $65.33 $64.96 $65.33 $63.68 38,218
2020-07-28 $65.08 $65.36 $64.76 $64.76 $63.12 12,435
2020-07-27 $64.86 $65.20 $64.80 $65.20 $63.55 12,534
2020-07-24 $64.35 $64.66 $64.20 $64.66 $63.02 16,485
2020-07-23 $66.04 $66.04 $64.74 $64.89 $63.25 14,242
2020-07-22 $65.81 $65.94 $65.49 $65.92 $64.25 25,232
2020-07-21 $66.59 $66.59 $65.91 $66.07 $64.40 26,853
2020-07-20 $65.08 $65.96 $64.70 $65.96 $64.29 16,162
2020-07-17 $65.37 $65.37 $64.70 $65.27 $63.62 8,558
2020-07-16 $64.73 $65.30 $64.69 $65.30 $63.65 19,131
2020-07-15 $65.70 $65.78 $65.18 $65.63 $63.97 23,968
2020-07-14 $64.22 $65.22 $63.92 $65.04 $63.39 80,197
2020-07-13 $65.99 $66.44 $64.55 $64.67 $63.03 83,793
2020-07-10 $64.89 $65.77 $64.49 $65.77 $64.11 21,510
2020-07-09 $64.99 $65.09 $64.00 $64.74 $63.10 11,995
2020-07-08 $64.15 $64.73 $63.84 $64.73 $63.09 40,483
2020-07-07 $63.87 $64.58 $63.81 $63.81 $62.20 14,730
2020-07-06 $63.68 $64.27 $63.65 $64.27 $62.64 41,083
2020-07-02 $63.31 $63.34 $62.91 $63.03 $61.44 19,380
2020-07-01 $61.64 $62.90 $61.64 $62.75 $61.16 55,224
2020-06-30 $60.98 $61.77 $60.79 $61.62 $60.06 75,643
2020-06-29 $59.76 $60.95 $59.49 $60.95 $59.41 57,407
2020-06-26 $61.75 $61.75 $59.87 $59.87 $58.36 10,121
2020-06-25 $61.57 $62.00 $61.27 $62.00 $60.43 9,551
2020-06-24 $62.82 $62.82 $61.48 $61.65 $60.09 15,199
2020-06-23 $63.20 $63.61 $63.15 $63.15 $61.55 10,480
2020-06-22 $62.32 $62.69 $62.12 $62.69 $61.10 32,742
2020-06-19 $62.76 $62.76 $61.81 $61.97 $60.40 9,403
2020-06-18 $61.99 $62.18 $61.83 $62.16 $60.59 6,435
2020-06-17 $62.33 $62.46 $61.71 $62.06 $60.49 12,727
2020-06-16 $62.28 $62.42 $61.26 $61.83 $60.27 7,123
2020-06-15 $59.71 $61.19 $59.71 $61.10 $59.55 12,362
2020-06-12 $61.43 $61.60 $60.00 $61.00 $59.17 22,967
2020-06-11 $61.70 $61.95 $60.22 $60.31 $58.50 13,138
2020-06-10 $63.29 $63.38 $62.89 $63.08 $61.19 10,737
2020-06-09 $62.66 $63.30 $62.66 $63.00 $61.11 7,582
2020-06-08 $62.16 $62.97 $62.06 $62.97 $61.08 5,209
2020-06-05 $61.83 $62.63 $61.83 $62.35 $60.48 35,536
2020-06-04 $61.67 $61.82 $61.15 $61.30 $59.46 9,736
2020-06-03 $61.70 $61.93 $61.69 $61.88 $60.02 5,148
2020-06-02 $61.33 $61.64 $61.10 $61.64 $59.79 18,402
2020-06-01 $60.47 $61.30 $60.47 $61.30 $59.46 45,691
2020-05-29 $60.02 $60.51 $59.67 $60.39 $58.58 9,323
2020-05-28 $59.86 $60.80 $59.86 $59.98 $58.18 11,352
2020-05-27 $59.98 $60.39 $59.49 $60.28 $58.47 14,609
2020-05-26 $60.68 $60.76 $60.02 $60.06 $58.26 12,177
2020-05-22 $59.56 $59.69 $59.32 $59.63 $57.84 48,498
2020-05-21 $60.10 $60.23 $59.53 $59.71 $57.92 15,383
2020-05-20 $59.66 $60.17 $59.66 $60.04 $58.24 59,869
2020-05-19 $58.97 $59.40 $58.82 $58.85 $57.08 13,273
2020-05-18 $58.64 $59.52 $58.64 $59.38 $57.60 7,456
2020-05-15 $57.17 $57.89 $57.02 $57.89 $56.15 705,460
2020-05-14 $56.78 $57.52 $56.32 $57.52 $55.79 20,382
2020-05-13 $58.31 $58.31 $56.88 $57.38 $55.66 11,700
2020-05-12 $58.72 $59.07 $57.99 $57.99 $56.25 9,299
2020-05-11 $58.34 $58.98 $58.27 $58.81 $57.04 17,717
2020-05-08 $58.26 $58.65 $58.26 $58.62 $56.86 9,821
2020-05-07 $57.50 $57.85 $57.35 $57.64 $55.91 9,435
2020-05-06 $57.42 $57.68 $57.10 $57.10 $55.39 20,044
2020-05-05 $57.61 $57.71 $57.17 $57.17 $55.45 8,945
2020-05-04 $56.27 $56.85 $56.20 $56.85 $55.14 21,323
2020-05-01 $56.77 $57.21 $56.30 $56.71 $55.01 20,500
2020-04-30 $57.67 $57.67 $57.07 $57.45 $55.73 16,906
2020-04-29 $57.56 $58.27 $57.53 $58.03 $56.29 46,743
2020-04-28 $56.47 $56.54 $55.64 $55.64 $53.97 55,977
2020-04-27 $56.53 $56.55 $56.14 $56.40 $54.71 10,605
2020-04-24 $55.36 $55.98 $54.94 $55.98 $54.30 32,106
2020-04-23 $55.50 $56.12 $55.40 $55.40 $53.74 14,288
2020-04-22 $55.13 $55.62 $54.92 $55.28 $53.62 18,204
2020-04-21 $54.95 $54.95 $53.78 $54.03 $52.41 21,617
2020-04-20 $55.56 $56.18 $55.47 $55.49 $53.82 54,923
2020-04-17 $56.10 $56.19 $55.46 $56.04 $54.36 17,684
2020-04-16 $55.42 $55.48 $54.89 $55.36 $53.70 19,592
2020-04-15 $54.65 $55.28 $54.48 $54.85 $53.20 21,309
2020-04-14 $55.13 $55.84 $55.13 $55.59 $53.92 11,548
2020-04-13 $53.89 $54.19 $53.22 $54.16 $52.53 7,342
2020-04-09 $54.27 $54.44 $53.67 $54.05 $52.43 16,614
2020-04-08 $53.44 $53.79 $52.87 $53.63 $52.02 19,144
2020-04-07 $54.36 $54.36 $52.99 $53.08 $51.49 19,612
2020-04-06 $51.51 $53.03 $51.50 $52.96 $51.37 49,213
2020-04-03 $50.66 $50.68 $49.39 $49.78 $48.29 23,254
2020-04-02 $49.87 $50.79 $49.87 $50.77 $49.25 9,837
2020-04-01 $50.34 $50.82 $49.68 $49.90 $48.40 13,955
2020-03-31 $51.66 $52.45 $51.51 $51.86 $50.30 107,539
2020-03-30 $50.90 $52.06 $50.50 $52.06 $50.50 26,505
2020-03-27 $50.86 $51.55 $50.35 $50.54 $49.02 20,605
2020-03-26 $50.13 $52.33 $50.13 $52.30 $50.73 25,229
2020-03-25 $50.04 $51.32 $48.99 $49.77 $48.28 554,835
2020-03-24 $49.86 $49.95 $48.95 $49.88 $48.38 31,498
2020-03-23 $47.41 $47.84 $46.34 $47.45 $46.03 150,903
2020-03-20 $49.85 $49.85 $47.34 $47.34 $45.92 37,032
2020-03-19 $48.10 $50.19 $47.47 $49.16 $47.68 26,944
2020-03-18 $47.03 $48.52 $45.58 $47.95 $46.51 169,721
2020-03-17 $48.32 $50.00 $47.03 $49.79 $48.30 46,681
2020-03-16 $47.48 $49.91 $47.42 $47.42 $46.00 131,188
2020-03-13 $51.58 $52.73 $49.23 $52.54 $50.96 34,150
2020-03-12 $50.06 $51.12 $48.94 $48.94 $47.47 43,715
2020-03-11 $54.98 $54.98 $53.20 $53.89 $52.27 21,444
2020-03-10 $55.71 $56.35 $53.99 $56.21 $54.52 107,007
2020-03-09 $55.00 $55.78 $52.55 $54.24 $52.61 90,906
2020-03-06 $57.18 $57.93 $56.60 $57.82 $56.08 424,187
2020-03-05 $59.27 $59.56 $58.43 $58.66 $56.90 21,103
2020-03-04 $59.48 $60.46 $59.03 $60.46 $58.65 11,842
2020-03-03 $60.05 $60.52 $58.16 $58.36 $56.61 71,086
2020-03-02 $58.47 $59.82 $57.86 $59.82 $58.02 44,714
2020-02-28 $56.65 $58.22 $56.49 $58.22 $56.47 46,175
2020-02-27 $59.42 $60.00 $58.30 $58.30 $56.55 29,495
2020-02-26 $60.82 $61.44 $60.43 $60.65 $58.83 23,743
2020-02-25 $62.16 $62.16 $60.54 $60.58 $58.76 15,342
2020-02-24 $61.82 $62.08 $61.57 $61.75 $59.90 17,274
2020-02-21 $64.29 $64.29 $63.70 $63.74 $61.83 7,773
2020-02-20 $64.78 $64.78 $64.16 $64.52 $62.58 2,508
2020-02-19 $65.00 $65.10 $64.90 $64.95 $63.00 20,070
2020-02-18 $64.31 $64.80 $64.24 $64.67 $62.73 33,740
2020-02-14 $64.47 $64.50 $64.28 $64.50 $62.56 17,103
2020-02-13 $64.24 $64.65 $64.24 $64.51 $62.57 9,569
2020-02-12 $64.29 $64.67 $64.29 $64.64 $62.70 5,931
2020-02-11 $64.22 $64.46 $63.98 $64.03 $62.11 57,813
2020-02-10 $63.42 $64.00 $63.42 $63.96 $62.04 31,369
2020-02-07 $63.35 $63.67 $63.32 $63.50 $61.59 9,002
2020-02-06 $63.06 $63.67 $63.06 $63.59 $61.68 33,074
2020-02-05 $63.23 $63.23 $62.49 $62.79 $60.91 18,171
2020-02-04 $62.50 $62.80 $62.23 $62.69 $60.81 79,802
2020-02-03 $62.03 $62.49 $62.03 $62.32 $60.45 27,622
2020-01-31 $62.31 $62.31 $61.44 $61.58 $59.73 28,829
2020-01-30 $61.71 $62.47 $61.71 $62.47 $60.60 98,478
2020-01-29 $63.07 $63.10 $62.85 $62.89 $61.00 44,692
2020-01-28 $62.52 $63.24 $62.52 $63.14 $61.25 10,661
2020-01-27 $62.12 $62.52 $61.97 $62.38 $60.51 8,688
2020-01-24 $64.00 $64.00 $63.19 $63.45 $61.55 10,478
2020-01-23 $63.87 $63.94 $63.67 $63.89 $61.97 1,301,987
2020-01-22 $64.26 $64.38 $64.10 $64.14 $62.22 17,656
2020-01-21 $64.02 $64.11 $63.80 $64.04 $62.12 77,704
2020-01-17 $63.93 $64.21 $63.87 $64.21 $62.28 49,048
2020-01-16 $63.62 $63.82 $63.51 $63.82 $61.90 11,958
2020-01-15 $63.36 $63.59 $63.27 $63.46 $61.56 66,522
2020-01-14 $63.39 $63.52 $63.26 $63.31 $61.41 23,201
2020-01-13 $63.17 $63.58 $63.07 $63.58 $61.67 115,076
2020-01-10 $63.35 $63.35 $62.97 $63.07 $61.18 14,053
2020-01-09 $63.18 $63.19 $62.83 $63.04 $61.15 27,066
2020-01-08 $62.36 $62.90 $62.36 $62.66 $60.78 9,648
2020-01-07 $62.45 $62.60 $62.40 $62.42 $60.55 28,488
2020-01-06 $61.49 $62.48 $61.49 $62.48 $60.60 27,844
2020-01-03 $61.51 $62.08 $61.51 $61.89 $60.03 12,775
2020-01-02 $61.95 $62.19 $61.77 $62.17 $60.30 9,909
2019-12-31 $61.28 $61.45 $61.16 $61.40 $59.56 32,232
2019-12-30 $61.97 $61.97 $61.33 $61.39 $59.55 21,214
2019-12-27 $62.16 $62.18 $61.96 $61.98 $60.12 5,040
2019-12-26 $61.68 $61.93 $61.58 $61.88 $60.02 12,120
2019-12-24 $61.74 $61.74 $61.53 $61.57 $59.72 6,652
2019-12-23 $61.72 $61.81 $61.55 $61.67 $59.82 28,532
2019-12-20 $61.81 $61.81 $61.48 $61.73 $59.88 10,147
2019-12-19 $61.26 $61.63 $61.25 $61.57 $59.72 27,531
2019-12-18 $61.15 $61.38 $61.15 $61.24 $59.40 36,231
2019-12-17 $61.06 $61.20 $60.87 $61.11 $59.28 1,914,029
2019-12-16 $60.80 $60.92 $60.80 $60.90 $59.07 7,647
2019-12-13 $60.70 $60.88 $60.65 $60.71 $58.46 17,227
2019-12-12 $60.63 $60.85 $60.60 $60.78 $58.53 11,037
2019-12-11 $60.51 $60.68 $60.40 $60.68 $58.43 5,047
2019-12-10 $60.43 $60.49 $60.27 $60.36 $58.12 4,037
2019-12-09 $60.64 $60.93 $60.48 $60.50 $58.26 6,390
2019-12-06 $60.60 $60.72 $60.54 $60.68 $58.43 16,602
2019-12-05 $60.23 $60.23 $60.03 $60.21 $57.98 8,496
2019-12-04 $59.98 $60.18 $59.83 $60.06 $57.83 17,128
2019-12-03 $59.22 $59.64 $59.00 $59.61 $57.40 80,070
2019-12-02 $60.35 $60.35 $59.63 $59.89 $57.67 15,611
2019-11-29 $60.37 $60.55 $60.22 $60.34 $58.10 5,282
2019-11-27 $60.35 $60.71 $60.34 $60.61 $58.36 23,121
2019-11-26 $60.15 $60.27 $60.04 $60.24 $58.01 28,640
2019-11-25 $60.12 $60.28 $60.11 $60.24 $58.01 27,936
2019-11-22 $59.92 $59.92 $59.81 $59.85 $57.63 6,199
2019-11-21 $59.61 $60.04 $59.58 $59.77 $57.55 3,422
2019-11-20 $59.92 $60.01 $59.35 $59.75 $57.53 15,471
2019-11-19 $60.40 $60.40 $60.03 $60.13 $57.90 17,716
2019-11-18 $59.97 $60.34 $59.95 $60.25 $58.02 35,697
2019-11-15 $59.78 $60.04 $59.68 $59.99 $57.77 30,537
2019-11-14 $59.59 $59.69 $59.43 $59.69 $57.48 10,719
2019-11-13 $59.34 $59.59 $59.34 $59.49 $57.28 6,184
2019-11-12 $59.63 $59.85 $59.54 $59.72 $57.51 4,666
2019-11-11 $59.41 $59.58 $59.41 $59.55 $57.34 14,378
2019-11-08 $59.63 $59.75 $59.55 $59.68 $57.47 7,201
2019-11-07 $59.52 $59.94 $59.52 $59.62 $57.41 14,252
2019-11-06 $59.49 $59.49 $59.19 $59.26 $57.06 5,061
2019-11-05 $59.62 $59.62 $59.43 $59.49 $57.28 17,285
2019-11-04 $59.41 $59.53 $59.31 $59.52 $57.31 56,829
2019-11-01 $59.06 $59.10 $58.88 $59.09 $56.90 7,534
2019-10-31 $58.91 $58.91 $58.42 $58.68 $56.50 6,666
2019-10-30 $58.20 $58.48 $58.20 $58.48 $56.31 4,597
2019-10-29 $58.36 $58.43 $58.25 $58.26 $56.10 503,224
2019-10-28 $58.49 $58.90 $58.49 $58.81 $56.63 7,193
2019-10-25 $57.84 $58.39 $57.84 $58.21 $56.05 6,096
2019-10-24 $58.36 $58.36 $57.85 $57.95 $55.80 16,503
2019-10-23 $58.21 $58.52 $58.16 $58.44 $56.27 43,830
2019-10-22 $58.82 $58.82 $58.36 $58.42 $56.25 6,471
2019-10-21 $58.68 $58.81 $58.66 $58.76 $56.58 6,238
2019-10-18 $58.91 $59.01 $58.41 $58.51 $56.34 8,543
2019-10-17 $59.03 $59.03 $58.81 $58.91 $56.73 24,444
2019-10-16 $58.53 $58.70 $58.51 $58.61 $56.44 502,326
2019-10-15 $57.98 $58.69 $57.98 $58.58 $56.41 9,861
2019-10-14 $57.85 $57.87 $57.77 $57.80 $55.66 3,528
2019-10-11 $57.90 $58.22 $57.90 $57.93 $55.78 6,355
2019-10-10 $56.94 $57.43 $56.94 $57.31 $55.18 5,774
2019-10-09 $56.96 $57.00 $56.73 $56.95 $54.84 4,038
2019-10-08 $56.95 $57.10 $56.67 $56.67 $54.57 5,953
2019-10-07 $57.23 $57.52 $57.09 $57.28 $55.16 8,341
2019-10-04 $56.80 $57.31 $56.72 $57.31 $55.18 4,578
2019-10-03 $56.32 $56.64 $55.88 $56.53 $54.43 13,366
2019-10-02 $56.61 $56.61 $56.01 $56.19 $54.11 18,606
2019-10-01 $57.38 $57.38 $56.81 $56.88 $54.77 3,581
2019-09-30 $57.30 $57.35 $57.20 $57.28 $55.16 8,026
2019-09-27 $57.76 $57.76 $56.75 $57.10 $54.98 2,413
2019-09-26 $57.97 $57.97 $57.35 $57.65 $55.51 8,285
2019-09-25 $57.57 $58.06 $57.22 $58.00 $55.85 12,491
2019-09-24 $58.48 $58.48 $57.54 $57.58 $55.44 8,291
2019-09-23 $58.25 $58.37 $58.10 $58.21 $56.05 11,114
2019-09-20 $58.78 $58.78 $58.18 $58.42 $56.25 10,552
2019-09-19 $58.79 $59.01 $58.64 $58.71 $56.53 5,439
2019-09-18 $58.62 $58.64 $58.11 $58.60 $56.43 31,647
2019-09-17 $58.58 $58.76 $58.39 $58.69 $56.51 23,543
2019-09-16 $58.73 $58.73 $58.48 $58.62 $56.45 8,479
2019-09-13 $59.08 $59.10 $58.88 $59.03 $56.84 3,764
2019-09-12 $58.96 $59.15 $58.78 $58.98 $56.79 15,872
2019-09-11 $58.34 $58.67 $58.34 $58.64 $56.47 30,671
2019-09-10 $58.21 $58.34 $57.91 $58.15 $55.99 10,015
2019-09-09 $58.48 $58.52 $58.06 $58.24 $56.08 18,397
2019-09-06 $58.08 $58.21 $58.06 $58.12 $55.96 7,901
2019-09-05 $58.00 $58.28 $58.00 $58.24 $56.08 8,521
2019-09-04 $57.24 $57.73 $57.22 $57.65 $55.51 330,177
2019-09-03 $56.81 $56.96 $56.55 $56.73 $54.63 30,671
2019-08-30 $57.38 $57.38 $56.91 $57.14 $55.02 6,803
2019-08-29 $56.95 $57.29 $56.94 $57.18 $55.06 27,616
2019-08-28 $56.13 $56.51 $56.00 $56.36 $54.27 13,161
2019-08-27 $56.53 $56.57 $56.10 $56.17 $54.09 130,117
2019-08-26 $55.99 $56.06 $55.77 $56.06 $53.98 6,115
2019-08-23 $56.46 $56.82 $55.49 $55.56 $53.50 7,446
2019-08-22 $56.92 $56.92 $56.38 $56.76 $54.66 13,348
2019-08-21 $56.97 $56.99 $56.72 $56.85 $54.74 6,920
2019-08-20 $56.97 $56.97 $56.62 $56.66 $54.56 8,355
2019-08-19 $57.09 $57.26 $57.09 $57.15 $55.03 5,605
2019-08-16 $56.25 $56.50 $56.25 $56.45 $54.36 8,852
2019-08-15 $55.87 $56.01 $55.53 $55.96 $53.88 16,598
2019-08-14 $56.56 $56.56 $55.58 $55.73 $53.66 56,812
2019-08-13 $56.52 $57.57 $56.47 $57.32 $55.19 37,400
2019-08-12 $56.68 $56.90 $56.59 $56.66 $54.56 13,658
2019-08-09 $57.44 $57.44 $56.96 $57.23 $55.11 6,211
2019-08-08 $56.90 $57.67 $56.90 $57.65 $55.51 7,304
2019-08-07 $56.16 $56.82 $55.67 $56.77 $54.66 6,321
2019-08-06 $56.71 $56.89 $56.30 $56.77 $54.66 91,143
2019-08-05 $56.83 $56.83 $55.64 $56.15 $54.07 10,945
2019-08-02 $58.07 $58.07 $57.48 $57.87 $55.72 11,027
2019-08-01 $58.84 $59.38 $58.29 $58.31 $56.15 6,464
2019-07-31 $59.04 $59.19 $58.31 $58.67 $56.49 5,723
2019-07-30 $59.13 $59.30 $59.06 $59.18 $56.99 204,137
2019-07-29 $59.72 $59.72 $59.42 $59.59 $57.38 4,851
2019-07-26 $59.16 $59.82 $59.16 $59.64 $57.43 10,596
2019-07-25 $58.35 $58.35 $57.92 $58.14 $55.98 4,270
2019-07-24 $57.67 $58.38 $57.67 $58.26 $56.10 7,714
2019-07-23 $57.99 $57.99 $57.52 $57.92 $55.77 114,267
2019-07-22 $57.75 $57.75 $57.41 $57.71 $55.57 311,426
2019-07-19 $58.30 $58.30 $57.67 $57.67 $55.53 7,047
2019-07-18 $58.11 $58.18 $57.70 $58.17 $56.01 28,440
2019-07-17 $59.01 $59.01 $58.55 $58.59 $56.42 11,394
2019-07-16 $58.97 $59.13 $58.81 $58.97 $56.78 118,095
2019-07-15 $58.99 $59.13 $58.86 $59.12 $56.93 26,548
2019-07-12 $58.69 $59.03 $58.69 $59.03 $56.84 17,048
2019-07-11 $58.96 $59.06 $58.70 $58.83 $56.65 33,848
2019-07-10 $58.58 $58.77 $58.40 $58.77 $56.59 10,024
2019-07-09 $57.73 $58.21 $57.73 $58.18 $56.02 11,670
2019-07-08 $58.16 $58.16 $57.86 $57.96 $55.81 6,569
2019-07-05 $58.15 $58.55 $58.01 $58.48 $56.31 12,582
2019-07-03 $58.20 $58.43 $58.20 $58.38 $56.22 11,484
2019-07-02 $57.69 $58.03 $57.69 $57.96 $55.81 6,748
2019-07-01 $57.83 $57.88 $57.47 $57.71 $55.57 58,238
2019-06-28 $57.00 $57.28 $56.89 $57.24 $55.12 8,206
2019-06-27 $56.89 $56.97 $56.72 $56.93 $54.82 17,813
2019-06-26 $56.93 $57.00 $56.58 $56.65 $54.55 206,058
2019-06-25 $57.49 $57.49 $56.70 $56.82 $54.71 211,261
2019-06-24 $57.56 $57.73 $57.50 $57.60 $55.46 9,691
2019-06-21 $57.37 $57.65 $57.37 $57.52 $55.39 11,817
2019-06-20 $57.75 $57.75 $57.23 $57.52 $55.39 7,836
2019-06-19 $56.90 $57.08 $56.74 $57.08 $54.97 9,387
2019-06-18 $56.94 $57.21 $56.84 $56.84 $54.73 5,140
2019-06-17 $56.10 $56.42 $56.10 $56.42 $54.33 17,373
2019-06-14 $56.80 $56.90 $56.64 $56.79 $53.84 95,632
2019-06-13 $56.66 $56.84 $56.60 $56.84 $53.88 38,431
2019-06-12 $56.68 $56.72 $56.40 $56.47 $53.53 8,888
2019-06-11 $57.19 $57.19 $56.75 $56.84 $53.88 189,854
2019-06-10 $56.99 $57.14 $56.61 $56.61 $53.67 8,063
2019-06-07 $56.28 $56.73 $56.28 $56.64 $53.69 6,090
2019-06-06 $55.66 $55.92 $55.66 $55.88 $52.97 3,613
2019-06-05 $55.78 $55.78 $55.36 $55.67 $52.77 29,362
2019-06-04 $55.09 $55.60 $54.82 $55.60 $52.71 62,612
2019-06-03 $55.45 $55.45 $54.49 $54.84 $51.99 59,792
2019-05-31 $55.95 $56.05 $55.77 $55.85 $52.94 11,778
2019-05-30 $56.70 $56.76 $56.38 $56.59 $53.65 16,137
2019-05-29 $56.86 $56.86 $56.36 $56.65 $53.70 17,589
2019-05-28 $57.09 $57.47 $56.98 $57.02 $54.05 42,579
2019-05-24 $57.25 $57.33 $56.95 $56.97 $54.01 16,152
2019-05-23 $56.97 $57.11 $56.60 $56.88 $53.92 126,012
2019-05-22 $57.52 $57.77 $57.52 $57.71 $54.71 6,979
2019-05-21 $57.60 $57.78 $57.45 $57.78 $54.77 35,290
2019-05-20 $57.50 $57.52 $57.20 $57.28 $54.30 18,773
2019-05-17 $57.65 $58.14 $57.65 $57.68 $54.68 5,929
2019-05-16 $57.77 $58.45 $57.77 $58.10 $55.08 6,782
2019-05-15 $56.70 $57.85 $56.70 $57.73 $54.73 17,344
2019-05-14 $57.02 $57.36 $56.86 $56.90 $53.94 33,862
2019-05-13 $57.10 $57.31 $56.59 $56.67 $53.72 7,846
2019-05-10 $58.10 $58.30 $57.28 $58.19 $55.16 12,034
2019-05-09 $57.92 $58.18 $57.55 $58.01 $54.99 13,898
2019-05-08 $58.35 $58.57 $58.19 $58.19 $55.16 11,669
2019-05-07 $58.73 $58.82 $57.86 $58.23 $55.20 50,767
2019-05-06 $58.43 $59.11 $58.26 $58.96 $55.89 75,550
2019-05-03 $58.92 $59.29 $58.84 $59.28 $56.20 14,364
2019-05-02 $58.94 $58.94 $58.27 $58.62 $55.57 118,868
2019-05-01 $59.39 $59.40 $58.76 $58.84 $55.78 28,986
2019-04-30 $59.28 $59.42 $59.00 $59.19 $56.11 57,959
2019-04-29 $60.09 $60.53 $60.02 $60.35 $57.21 29,240
2019-04-26 $59.70 $59.95 $59.44 $59.95 $56.83 19,546
2019-04-25 $59.69 $59.77 $59.29 $59.37 $56.28 12,359
2019-04-24 $59.39 $59.39 $59.00 $59.14 $56.06 15,112
2019-04-23 $59.29 $59.63 $59.10 $59.56 $56.46 22,598
2019-04-22 $58.87 $59.23 $58.87 $59.21 $56.13 10,728
2019-04-18 $59.04 $59.10 $58.84 $59.04 $55.97 10,409
2019-04-17 $59.05 $59.16 $58.91 $59.04 $55.97 10,823
2019-04-16 $58.92 $59.10 $58.75 $58.98 $55.91 140,154
2019-04-15 $58.68 $58.68 $58.26 $58.58 $55.53 14,136
2019-04-12 $58.51 $58.55 $58.40 $58.52 $55.48 10,849
2019-04-11 $58.04 $58.04 $57.86 $58.00 $54.98 5,035
2019-04-10 $57.91 $58.07 $57.86 $58.07 $55.05 77,471
2019-04-09 $57.55 $57.74 $57.53 $57.68 $54.68 73,599
2019-04-08 $57.61 $57.64 $57.41 $57.59 $54.59 45,726
2019-04-05 $57.74 $57.74 $57.57 $57.63 $54.63 6,673
2019-04-04 $57.41 $57.67 $57.38 $57.67 $54.67 10,674
2019-04-03 $57.36 $57.70 $57.23 $57.32 $54.34 25,308
2019-04-02 $56.95 $57.09 $56.80 $57.04 $54.07 182,938
2019-04-01 $56.58 $57.10 $56.58 $57.04 $54.07 57,922
2019-03-29 $56.34 $56.35 $55.98 $56.28 $53.35 11,640
2019-03-28 $56.24 $56.24 $55.87 $56.08 $53.16 67,227
2019-03-27 $56.47 $56.59 $55.92 $56.21 $53.29 61,903
2019-03-26 $56.51 $56.75 $56.33 $56.55 $53.61 185,576
2019-03-25 $56.28 $56.45 $56.05 $56.24 $53.31 15,856
2019-03-22 $56.92 $56.95 $56.40 $56.48 $53.54 5,789
2019-03-21 $56.62 $57.16 $56.62 $57.14 $54.17 22,737
2019-03-20 $56.47 $57.00 $56.39 $56.92 $53.96 6,089
2019-03-19 $56.86 $56.87 $56.43 $56.51 $53.57 11,544
2019-03-18 $56.60 $56.68 $56.44 $56.53 $53.59 21,938
2019-03-15 $56.51 $56.70 $56.32 $56.65 $53.70 14,440
2019-03-14 $56.38 $56.55 $56.33 $56.33 $53.40 9,115
2019-03-13 $56.49 $56.70 $56.43 $56.54 $53.60 5,372
2019-03-12 $56.10 $56.49 $56.10 $56.38 $53.45 79,918
2019-03-11 $55.39 $56.07 $55.39 $56.07 $53.15 12,974
2019-03-08 $54.84 $55.10 $54.72 $55.07 $52.21 6,206
2019-03-07 $55.45 $55.55 $54.90 $55.19 $52.32 30,425
2019-03-06 $55.71 $55.75 $55.46 $55.57 $52.68 11,278
2019-03-05 $55.35 $55.80 $55.25 $55.71 $52.81 12,470
2019-03-04 $55.39 $55.41 $54.67 $55.23 $52.36 7,766
2019-03-01 $55.16 $55.30 $54.92 $55.13 $52.26 19,357
2019-02-28 $54.95 $55.13 $54.85 $54.90 $52.04 15,470
2019-02-27 $55.05 $55.13 $54.78 $54.98 $52.12 10,062
2019-02-26 $55.12 $55.44 $55.05 $55.23 $52.36 16,534
2019-02-25 $55.42 $55.53 $55.22 $55.27 $52.40 381,792
2019-02-22 $54.94 $55.30 $54.90 $55.30 $52.42 17,307
2019-02-21 $54.84 $54.84 $54.54 $54.66 $51.81 13,032
2019-02-20 $55.00 $55.18 $54.84 $54.86 $52.01 38,456
2019-02-19 $54.60 $55.06 $54.54 $54.90 $52.04 20,173
2019-02-15 $54.77 $54.84 $54.51 $54.81 $51.96 18,281
2019-02-14 $54.24 $54.76 $54.09 $54.52 $51.68 17,468
2019-02-13 $54.70 $54.83 $54.50 $54.55 $51.71 24,499
2019-02-12 $54.44 $54.73 $54.44 $54.63 $51.79 21,525
2019-02-11 $54.47 $54.53 $54.12 $54.16 $51.34 35,344
2019-02-08 $53.90 $54.37 $53.81 $54.33 $51.50 16,919
2019-02-07 $54.32 $54.47 $53.84 $54.17 $51.35 16,812
2019-02-06 $55.23 $55.23 $54.61 $54.69 $51.85 26,023
2019-02-05 $54.88 $55.44 $54.86 $55.37 $52.49 25,552
2019-02-04 $54.54 $54.92 $54.54 $54.85 $52.00 162,850
2019-02-01 $54.68 $54.84 $54.50 $54.54 $51.70 28,928
2019-01-31 $54.19 $54.92 $54.19 $54.73 $51.88 106,824
2019-01-30 $53.00 $53.50 $52.71 $53.37 $50.59 15,715
2019-01-29 $53.11 $53.11 $52.80 $52.91 $50.16 316,294
2019-01-28 $53.17 $53.17 $52.80 $53.07 $50.31 51,962
2019-01-25 $53.45 $53.80 $53.45 $53.58 $50.79 71,710
2019-01-24 $53.03 $53.09 $52.67 $53.07 $50.31 9,608
2019-01-23 $53.24 $53.40 $52.73 $53.05 $50.29 34,502
2019-01-22 $53.46 $53.48 $52.69 $52.89 $50.14 81,222
2019-01-18 $53.90 $54.17 $53.65 $53.94 $51.13 45,184
2019-01-17 $53.16 $53.71 $53.16 $53.50 $50.72 12,010
2019-01-16 $53.51 $53.58 $53.31 $53.31 $50.54 12,442
2019-01-15 $52.92 $53.50 $52.92 $53.35 $50.57 20,127
2019-01-14 $52.55 $52.95 $52.55 $52.75 $50.01 32,577
2019-01-11 $52.93 $53.12 $52.73 $53.11 $50.35 42,821
2019-01-10 $52.89 $53.32 $52.63 $53.26 $50.49 35,121
2019-01-09 $53.10 $53.27 $52.69 $53.16 $50.39 32,531
2019-01-08 $52.73 $53.01 $52.42 $52.93 $50.18 43,338
2019-01-07 $52.00 $52.55 $51.80 $52.33 $49.61 119,227
2019-01-04 $50.90 $52.10 $50.90 $51.93 $49.23 12,552
2019-01-03 $50.57 $50.76 $50.08 $50.16 $47.55 26,842
2019-01-02 $49.61 $50.85 $49.61 $50.59 $47.96 9,339
2018-12-31 $50.47 $50.47 $49.76 $50.18 $47.57 38,188
2018-12-28 $50.34 $50.67 $49.90 $50.15 $47.54 320,928
2018-12-27 $49.28 $50.20 $48.46 $50.02 $47.42 68,257
2018-12-26 $48.25 $50.00 $47.83 $49.92 $47.32 50,194
2018-12-24 $48.53 $48.97 $48.09 $48.09 $45.59 63,226
2018-12-21 $50.16 $50.50 $48.54 $48.90 $46.36 107,717
2018-12-20 $50.54 $50.70 $49.56 $50.07 $47.47 55,227
2018-12-19 $51.40 $51.94 $50.35 $50.58 $47.95 27,203
2018-12-18 $51.38 $51.72 $51.05 $51.38 $48.71 33,039
2018-12-17 $52.78 $53.00 $51.71 $52.09 $48.56 27,850
2018-12-14 $52.93 $53.30 $52.77 $52.78 $49.20 11,198
2018-12-13 $53.70 $53.86 $53.18 $53.37 $49.75 30,619
2018-12-12 $53.78 $54.14 $53.70 $53.73 $50.09 16,243
2018-12-11 $53.61 $53.67 $52.88 $53.09 $49.49 11,884
2018-12-10 $52.71 $53.10 $52.10 $52.99 $49.40 430,192
2018-12-07 $53.52 $53.90 $52.55 $52.75 $49.17 23,676
2018-12-06 $52.56 $53.61 $52.33 $53.61 $49.97 38,192
2018-12-04 $54.80 $54.82 $53.24 $53.32 $49.70 29,992
2018-12-03 $55.40 $55.40 $54.71 $54.87 $51.15 20,411
2018-11-30 $54.47 $54.63 $54.23 $54.61 $50.91 13,520
2018-11-29 $54.10 $54.75 $53.97 $54.45 $50.76 11,795
2018-11-28 $53.69 $54.46 $53.25 $54.46 $50.77 39,859
2018-11-27 $52.96 $53.44 $52.96 $53.28 $49.67 16,737
2018-11-26 $52.60 $53.10 $52.60 $53.03 $49.43 23,263
2018-11-23 $52.18 $52.26 $51.98 $51.98 $48.45 4,882
2018-11-21 $52.39 $52.81 $52.39 $52.50 $48.94 17,409
2018-11-20 $51.61 $52.19 $51.43 $51.76 $48.25 19,939
2018-11-19 $53.58 $53.58 $52.40 $52.51 $48.95 120,057
2018-11-16 $53.39 $53.67 $53.10 $53.55 $49.92 12,286
2018-11-15 $53.16 $53.79 $52.99 $53.71 $50.07 9,760
2018-11-14 $53.53 $53.72 $53.07 $53.41 $49.79 13,461
2018-11-13 $53.26 $53.60 $52.90 $52.97 $49.38 21,178
2018-11-12 $53.43 $53.43 $52.70 $52.74 $49.16 456,091
2018-11-09 $53.85 $53.97 $53.17 $53.61 $49.97 20,988
2018-11-08 $54.83 $54.83 $54.18 $54.50 $50.80 56,337
2018-11-07 $54.50 $55.00 $54.45 $55.00 $51.27 28,998
2018-11-06 $53.77 $54.19 $53.61 $54.05 $50.38 20,798
2018-11-05 $53.93 $53.93 $53.46 $53.78 $50.13 122,174
2018-11-02 $54.60 $54.60 $53.60 $53.86 $50.21 45,530
2018-11-01 $53.94 $54.20 $53.61 $54.05 $50.38 82,777
2018-10-31 $53.90 $54.32 $53.62 $53.95 $50.29 116,205
2018-10-30 $51.76 $52.87 $51.76 $52.86 $49.28 48,003
2018-10-29 $53.26 $53.55 $51.25 $51.91 $48.39 99,986
2018-10-26 $52.59 $53.55 $52.14 $52.64 $49.07 70,371
2018-10-25 $53.50 $54.24 $53.32 $53.99 $50.33 33,169
2018-10-24 $54.91 $54.91 $52.91 $52.93 $49.34 20,191
2018-10-23 $54.47 $55.32 $54.03 $55.14 $51.40 43,177
2018-10-22 $55.47 $55.64 $55.10 $55.23 $51.48 65,763
2018-10-19 $55.42 $55.95 $55.03 $55.26 $51.51 691,665
2018-10-18 $56.00 $56.04 $54.79 $55.20 $51.46 45,608
2018-10-17 $56.22 $56.31 $55.75 $56.01 $52.21 15,362
2018-10-16 $55.33 $56.21 $55.23 $56.21 $52.40 24,982
2018-10-15 $54.82 $55.27 $54.57 $54.86 $51.14 146,244
2018-10-12 $55.19 $55.20 $54.45 $55.20 $51.46 33,738
2018-10-11 $54.30 $54.67 $53.82 $54.12 $50.45 39,911
2018-10-10 $56.34 $56.34 $54.60 $54.61 $50.91 89,200
2018-10-09 $56.32 $56.82 $56.32 $56.48 $52.65 225,619
2018-10-08 $56.30 $56.59 $56.01 $56.53 $52.70 13,970
2018-10-05 $56.96 $57.06 $56.25 $56.73 $52.88 28,424
2018-10-04 $57.60 $57.60 $56.64 $56.89 $53.03 35,853
2018-10-03 $57.99 $58.09 $57.67 $57.71 $53.80 43,168
2018-10-02 $57.69 $57.89 $57.60 $57.75 $53.83 16,170
2018-10-01 $58.16 $58.31 $57.77 $57.90 $53.97 54,630
2018-09-28 $57.99 $58.05 $57.75 $57.88 $53.95 8,097
2018-09-27 $57.99 $58.50 $57.99 $58.30 $54.35 16,209
2018-09-26 $57.87 $58.34 $57.87 $57.97 $54.04 335,123
2018-09-25 $57.67 $57.91 $57.61 $57.76 $53.84 82,558
2018-09-24 $57.40 $57.77 $57.34 $57.60 $53.69 166,297
2018-09-21 $57.64 $57.86 $57.44 $57.59 $53.68 303,550
2018-09-20 $57.46 $57.52 $57.12 $57.45 $53.55 1,087,751
2018-09-19 $57.63 $57.63 $57.17 $57.20 $53.32 23,754
2018-09-18 $57.45 $57.85 $57.45 $57.63 $53.72 61,119
2018-09-17 $57.29 $57.57 $57.17 $57.19 $53.31 142,250
2018-09-14 $57.31 $57.31 $56.91 $57.21 $53.33 19,416
2018-09-13 $57.29 $57.44 $57.09 $57.41 $53.52 22,204
2018-09-12 $56.42 $56.90 $56.28 $56.83 $52.98 25,549
2018-09-11 $55.80 $56.35 $55.80 $56.28 $52.46 91,987
2018-09-10 $55.85 $56.14 $55.64 $55.73 $51.95 191,022
2018-09-07 $55.47 $55.53 $55.33 $55.42 $51.66 24,613
2018-09-06 $55.33 $55.54 $55.13 $55.46 $51.70 22,062
2018-09-05 $55.00 $55.21 $54.81 $55.21 $51.47 20,158
2018-09-04 $55.44 $55.62 $55.20 $55.37 $51.62 31,763
2018-08-31 $56.08 $56.19 $55.75 $55.92 $52.13 33,266
2018-08-30 $56.41 $56.42 $56.09 $56.26 $52.44 120,718
2018-08-29 $56.70 $56.91 $56.56 $56.77 $52.92 37,377
2018-08-28 $57.13 $57.13 $56.81 $56.94 $53.08 14,783
2018-08-27 $56.98 $57.23 $56.91 $57.14 $53.27 19,683
2018-08-24 $56.61 $56.81 $56.59 $56.76 $52.91 9,233
2018-08-23 $56.77 $56.98 $56.42 $56.42 $52.59 12,497
2018-08-22 $57.07 $57.07 $56.60 $56.67 $52.83 13,081
2018-08-21 $56.97 $57.21 $56.88 $57.04 $53.17 93,018
2018-08-20 $57.00 $57.15 $56.90 $57.01 $53.14 21,708
2018-08-17 $56.63 $57.16 $56.55 $56.95 $53.09 21,143
2018-08-16 $56.32 $56.91 $56.32 $56.78 $52.93 33,898
2018-08-15 $56.00 $56.29 $55.83 $56.09 $52.29 25,295
2018-08-14 $56.22 $56.44 $56.22 $56.38 $52.56 16,455
2018-08-13 $56.03 $56.23 $55.94 $55.94 $52.15 148,897
2018-08-10 $56.19 $56.20 $55.89 $56.12 $52.31 26,732
2018-08-09 $56.88 $57.01 $56.88 $56.96 $53.10 12,752
2018-08-08 $56.74 $56.91 $56.63 $56.80 $52.95 12,759
2018-08-07 $56.46 $56.59 $56.36 $56.59 $52.75 19,309
2018-08-06 $55.99 $56.32 $55.81 $56.26 $52.44 14,571
2018-08-03 $55.61 $56.04 $55.61 $56.04 $52.24 25,284
2018-08-02 $55.51 $55.68 $55.44 $55.58 $51.81 22,474
2018-08-01 $56.00 $56.05 $55.75 $55.94 $52.15 11,899
2018-07-31 $56.21 $56.28 $55.98 $55.98 $52.18 27,180
2018-07-30 $55.77 $56.34 $55.77 $56.18 $52.37 19,188
2018-07-27 $55.26 $55.70 $55.26 $55.61 $51.84 18,412
2018-07-26 $54.83 $55.00 $54.76 $54.81 $51.09 54,580
2018-07-25 $55.14 $55.15 $54.64 $54.72 $51.01 17,750
2018-07-24 $55.18 $55.43 $54.96 $55.43 $51.67 56,950
2018-07-23 $54.95 $55.01 $54.75 $54.89 $51.17 28,162
2018-07-20 $54.94 $55.12 $54.90 $54.92 $51.20 79,050
2018-07-19 $54.91 $54.91 $54.74 $54.84 $51.12 16,118
2018-07-18 $55.31 $55.41 $55.16 $55.19 $51.45 28,157
2018-07-17 $55.34 $55.60 $55.31 $55.44 $51.68 21,084
2018-07-16 $55.50 $55.80 $55.47 $55.67 $51.89 27,895
2018-07-13 $55.53 $55.53 $55.31 $55.50 $51.74 12,459
2018-07-12 $55.75 $55.83 $55.59 $55.78 $52.00 7,908
2018-07-11 $55.63 $55.88 $55.41 $55.60 $51.83 14,298
2018-07-10 $55.68 $56.03 $55.63 $55.94 $52.15 17,191
2018-07-09 $55.74 $55.97 $55.74 $55.81 $52.03 14,574
2018-07-06 $55.37 $55.71 $55.31 $55.61 $51.84 13,075
2018-07-05 $55.06 $55.20 $54.93 $55.05 $51.32 13,504
2018-07-03 $54.11 $54.50 $54.06 $54.38 $50.69 10,770
2018-07-02 $53.63 $53.84 $53.47 $53.84 $50.19 47,302
2018-06-29 $54.08 $54.25 $53.96 $54.07 $50.40 14,408
2018-06-28 $53.60 $54.23 $53.60 $54.09 $50.42 14,002
2018-06-27 $53.97 $54.18 $53.65 $53.77 $50.12 15,191
2018-06-26 $54.10 $54.10 $53.64 $53.88 $50.23 65,263
2018-06-25 $54.14 $54.14 $53.84 $53.99 $50.33 19,147
2018-06-22 $54.13 $54.56 $54.07 $54.44 $50.75 45,254
2018-06-21 $54.10 $54.13 $53.78 $53.84 $50.19 17,875
2018-06-20 $54.25 $54.25 $53.83 $53.84 $50.19 26,360
2018-06-19 $53.59 $54.23 $53.59 $54.08 $50.41 47,420
2018-06-18 $55.58 $55.63 $55.14 $55.28 $50.33 16,583
2018-06-15 $55.72 $55.90 $55.37 $55.90 $50.89 15,999
2018-06-14 $55.93 $56.09 $55.78 $55.80 $50.80 34,457
2018-06-13 $56.17 $56.17 $55.59 $55.61 $50.63 24,259
2018-06-12 $56.88 $56.88 $56.59 $56.59 $51.52 36,756
2018-06-11 $56.60 $56.99 $56.60 $56.92 $51.82 25,085
2018-06-08 $56.12 $56.43 $56.00 $56.30 $51.25 20,256
2018-06-07 $56.07 $56.47 $56.04 $56.34 $51.29 17,463
2018-06-06 $55.89 $56.39 $55.88 $56.30 $51.25 10,412
2018-06-05 $55.58 $55.67 $55.48 $55.56 $50.58 15,155
2018-06-04 $55.59 $55.63 $55.41 $55.48 $50.51 14,260
2018-06-01 $55.28 $55.38 $55.19 $55.32 $50.36 12,394
2018-05-31 $55.33 $55.33 $54.95 $55.07 $50.13 11,726
2018-05-30 $55.27 $55.72 $55.25 $55.57 $50.59 22,155
2018-05-29 $55.13 $55.19 $54.78 $54.91 $49.99 19,480
2018-05-25 $55.74 $55.78 $55.56 $55.63 $50.64 16,819
2018-05-24 $55.93 $56.06 $55.86 $56.05 $51.03 19,735
2018-05-23 $56.12 $56.19 $55.92 $56.07 $51.05 23,231
2018-05-22 $56.26 $56.53 $56.24 $56.33 $51.28 34,267
2018-05-21 $55.90 $56.26 $55.87 $56.10 $51.07 25,960
2018-05-18 $55.82 $55.82 $55.62 $55.80 $50.80 40,309
2018-05-17 $56.24 $56.24 $56.00 $56.00 $50.98 15,284
2018-05-16 $56.13 $56.37 $56.08 $56.25 $51.21 30,133
2018-05-15 $56.47 $56.50 $56.15 $56.31 $51.26 32,214
2018-05-14 $57.38 $57.51 $57.10 $57.10 $51.98 14,370
2018-05-11 $57.32 $57.68 $57.32 $57.48 $52.33 26,003
2018-05-10 $56.61 $56.96 $56.50 $56.90 $51.80 22,306
2018-05-09 $56.72 $56.87 $56.51 $56.62 $51.55 39,892
2018-05-08 $57.02 $57.02 $56.74 $56.79 $51.70 40,551
2018-05-07 $57.34 $57.42 $57.11 $57.22 $52.09 20,388
2018-05-04 $56.82 $57.48 $56.82 $57.25 $52.12 30,601
2018-05-03 $57.11 $57.13 $56.73 $57.02 $51.91 31,164
2018-05-02 $57.76 $57.84 $57.19 $57.30 $52.16 14,806
2018-05-01 $58.14 $58.14 $57.50 $57.90 $52.71 19,479
2018-04-30 $58.86 $58.86 $58.13 $58.23 $53.01 13,956
2018-04-27 $58.47 $58.95 $58.47 $58.81 $53.54 39,350
2018-04-26 $58.31 $58.51 $58.13 $58.30 $53.08 7,832
2018-04-25 $58.53 $58.76 $58.31 $58.64 $53.38 13,652
2018-04-24 $58.78 $58.82 $58.33 $58.49 $53.25 12,750
2018-04-23 $58.42 $58.60 $58.30 $58.60 $53.35 84,383
2018-04-20 $58.47 $58.59 $58.21 $58.25 $53.03 10,306
2018-04-19 $58.67 $58.67 $58.26 $58.47 $53.23 12,569
2018-04-18 $58.78 $58.81 $58.63 $58.72 $53.46 21,088
2018-04-17 $58.71 $58.79 $58.55 $58.75 $53.49 17,224
2018-04-16 $58.34 $58.74 $58.25 $58.58 $53.33 48,441
2018-04-13 $58.24 $58.29 $58.01 $58.11 $52.90 10,414
2018-04-12 $58.34 $58.40 $58.11 $58.24 $53.02 37,645
2018-04-11 $58.54 $58.58 $58.26 $58.32 $53.09 12,260
2018-04-10 $58.14 $58.95 $58.01 $58.85 $53.58 26,578
2018-04-09 $57.89 $58.20 $57.69 $57.83 $52.65 11,188
2018-04-06 $57.85 $57.93 $57.21 $57.40 $52.26 17,485
2018-04-05 $57.66 $57.90 $57.47 $57.89 $52.70 26,378
2018-04-04 $56.43 $57.36 $56.38 $57.35 $52.21 16,894
2018-04-03 $56.80 $56.94 $56.43 $56.84 $51.75 32,681
2018-04-02 $57.15 $57.21 $56.17 $56.53 $51.46 25,321
2018-03-29 $57.26 $57.34 $57.05 $57.33 $52.19 57,837
2018-03-28 $56.84 $57.37 $56.84 $57.01 $51.90 26,898
2018-03-27 $56.89 $57.12 $56.42 $56.54 $51.47 15,660
2018-03-26 $56.58 $56.65 $56.20 $56.58 $51.51 85,741
2018-03-23 $56.82 $56.90 $56.00 $56.00 $50.98 16,003
2018-03-22 $57.12 $57.15 $56.61 $56.61 $51.54 17,653
2018-03-21 $57.70 $57.78 $57.50 $57.59 $52.43 16,030
2018-03-20 $57.81 $57.84 $57.55 $57.73 $52.56 12,301
2018-03-19 $58.32 $58.33 $57.88 $58.04 $52.84 19,967
2018-03-16 $58.35 $58.62 $58.35 $58.53 $53.28 11,653
2018-03-15 $58.50 $58.56 $58.27 $58.31 $53.08 19,358
2018-03-14 $58.81 $58.81 $58.36 $58.48 $53.24 27,478
2018-03-13 $59.01 $59.05 $58.43 $58.59 $53.34 36,204
2018-03-12 $58.90 $59.09 $58.86 $59.06 $53.77 12,952
2018-03-09 $58.89 $59.01 $58.61 $59.01 $53.72 10,683
2018-03-08 $58.69 $58.69 $58.49 $58.68 $53.42 24,044
2018-03-07 $58.31 $58.54 $58.27 $58.51 $53.27 20,456
2018-03-06 $58.59 $58.59 $58.37 $58.44 $53.20 25,771
2018-03-05 $57.52 $58.33 $57.52 $58.27 $53.05 50,310
2018-03-02 $57.10 $57.64 $57.10 $57.64 $52.47 12,596
2018-03-01 $57.57 $57.86 $57.07 $57.27 $52.14 17,601
2018-02-28 $58.56 $58.57 $57.80 $57.80 $52.62 34,927
2018-02-27 $59.00 $59.00 $58.32 $58.32 $53.09 18,638
2018-02-26 $58.88 $59.40 $58.84 $59.40 $54.08 21,083
2018-02-23 $58.31 $58.59 $58.14 $58.59 $53.34 18,859
2018-02-22 $57.87 $58.24 $57.77 $57.87 $52.68 25,590
2018-02-21 $58.28 $58.41 $57.71 $57.71 $52.54 25,482
2018-02-20 $58.50 $58.50 $58.02 $58.16 $52.95 52,645
2018-02-16 $58.47 $58.99 $58.36 $58.73 $53.47 22,294
2018-02-15 $58.13 $58.46 $57.69 $58.41 $53.18 81,927
2018-02-14 $57.51 $58.17 $57.41 $58.05 $52.85 31,667
2018-02-13 $57.65 $58.00 $57.40 $57.95 $52.76 43,545
2018-02-12 $57.92 $58.23 $57.64 $58.02 $52.82 16,337
2018-02-09 $57.48 $57.76 $56.15 $57.51 $52.36 73,848
2018-02-08 $58.60 $58.60 $57.01 $57.01 $51.90 34,302
2018-02-07 $58.77 $59.53 $58.50 $58.93 $53.65 76,611
2018-02-06 $57.71 $58.97 $57.11 $58.89 $53.61 64,916
2018-02-05 $60.01 $60.25 $58.22 $58.23 $53.01 47,171
2018-02-02 $61.39 $61.42 $60.61 $60.71 $55.27 31,116
2018-02-01 $61.62 $62.09 $61.62 $62.05 $56.49 34,222
2018-01-31 $61.73 $61.89 $61.42 $61.78 $56.24 38,101
2018-01-30 $61.68 $61.83 $61.49 $61.59 $56.07 25,466
2018-01-29 $61.80 $62.12 $61.58 $61.92 $56.37 31,077
2018-01-26 $62.20 $62.55 $62.09 $62.51 $56.91 26,057
2018-01-25 $62.01 $62.21 $61.87 $61.97 $56.42 44,120
2018-01-24 $61.88 $62.07 $61.70 $61.93 $56.38 33,819
2018-01-23 $61.90 $61.95 $61.37 $61.58 $56.06 23,996
2018-01-22 $60.89 $61.70 $60.89 $61.67 $56.14 101,170
2018-01-19 $60.71 $60.76 $60.49 $60.76 $55.31 77,340
2018-01-18 $60.44 $61.00 $60.44 $60.60 $55.17 18,497
2018-01-17 $60.60 $60.81 $60.31 $60.61 $55.18 26,480
2018-01-16 $60.83 $60.89 $60.57 $60.57 $55.14 45,504
2018-01-12 $60.14 $60.51 $60.05 $60.42 $55.01 98,534
2018-01-11 $60.06 $60.29 $60.00 $60.27 $54.87 43,587
2018-01-10 $60.46 $60.48 $60.13 $60.24 $54.84 31,426
2018-01-09 $60.93 $61.11 $60.71 $60.71 $55.27 27,234
2018-01-08 $61.00 $61.15 $60.83 $61.08 $55.61 18,108
2018-01-05 $60.84 $60.96 $60.74 $60.96 $55.50 27,573
2018-01-04 $60.65 $60.87 $60.39 $60.74 $55.30 34,901
2018-01-03 $60.83 $60.83 $60.33 $60.38 $54.97 49,510
2018-01-02 $60.86 $61.01 $60.76 $60.95 $55.49 49,913
2017-12-29 $60.88 $60.88 $60.53 $60.53 $55.11 23,196
2017-12-28 $60.71 $60.73 $60.58 $60.73 $55.29 15,177
2017-12-27 $60.63 $60.79 $60.43 $60.59 $55.16 15,823
2017-12-26 $60.53 $60.89 $60.53 $60.61 $55.18 12,088
2017-12-22 $60.43 $60.65 $60.43 $60.50 $55.08 11,207
2017-12-21 $60.22 $60.81 $60.22 $60.57 $55.14 28,755
2017-12-20 $61.39 $61.49 $61.26 $61.32 $54.89 49,005
2017-12-19 $61.61 $61.70 $61.26 $61.26 $54.83 69,005
2017-12-18 $61.72 $61.90 $61.61 $61.74 $55.26 21,826
2017-12-15 $61.28 $61.50 $61.20 $61.23 $54.81 57,559
2017-12-14 $61.71 $61.80 $61.50 $61.55 $55.09 20,183
2017-12-13 $61.92 $62.22 $61.78 $62.05 $55.54 44,229
2017-12-12 $61.44 $62.00 $61.35 $62.00 $55.50 23,406
2017-12-11 $61.15 $61.46 $61.15 $61.42 $54.98 18,076
2017-12-08 $60.92 $61.25 $60.86 $61.22 $54.80 12,880
2017-12-07 $60.84 $61.13 $60.84 $60.87 $54.48 13,228
2017-12-06 $60.83 $60.88 $60.63 $60.74 $54.37 21,358
2017-12-05 $61.41 $61.41 $60.88 $60.94 $54.55 37,025
2017-12-04 $61.26 $61.54 $61.26 $61.26 $54.83 13,321
2017-12-01 $60.90 $61.12 $60.68 $61.01 $54.61 83,496
2017-11-30 $61.08 $61.40 $60.96 $61.16 $54.74 33,145
2017-11-29 $60.34 $61.03 $60.28 $60.86 $54.48 171,288
2017-11-28 $59.83 $60.40 $59.60 $60.32 $53.99 82,385
2017-11-27 $59.89 $59.98 $59.63 $59.74 $53.47 20,438
2017-11-24 $59.89 $59.89 $59.60 $59.83 $53.55 17,997
2017-11-22 $58.98 $59.45 $58.98 $59.42 $53.19 13,070
2017-11-21 $59.01 $59.10 $58.83 $58.83 $52.66 21,396
2017-11-20 $58.71 $59.00 $58.68 $58.85 $52.68 15,722
2017-11-17 $58.30 $58.74 $58.30 $58.63 $52.48 29,439
2017-11-16 $58.22 $58.67 $58.07 $58.49 $52.35 19,721
2017-11-15 $57.90 $58.09 $57.85 $58.04 $51.95 56,939
2017-11-14 $58.12 $58.32 $57.84 $58.03 $51.94 40,480
2017-11-13 $58.09 $58.24 $58.06 $58.13 $52.03 20,910
2017-11-10 $58.49 $58.53 $58.34 $58.42 $52.29 19,062
2017-11-09 $58.12 $58.54 $58.12 $58.47 $52.34 16,039
2017-11-08 $58.16 $58.41 $58.08 $58.33 $52.21 54,976
2017-11-07 $58.11 $58.20 $58.00 $58.11 $52.01 25,901
2017-11-06 $58.27 $58.31 $57.82 $58.18 $52.08 64,844
2017-11-03 $58.93 $58.93 $58.60 $58.78 $52.61 43,388
2017-11-02 $58.93 $59.02 $58.66 $58.77 $52.61 16,369
2017-11-01 $59.30 $59.30 $58.86 $58.97 $52.78 28,006
2017-10-31 $58.90 $59.04 $58.82 $58.95 $52.77 10,598
2017-10-30 $59.23 $59.41 $58.85 $58.87 $52.69 17,441
2017-10-27 $58.99 $59.28 $58.87 $59.12 $52.92 22,462
2017-10-26 $59.12 $59.36 $59.02 $59.10 $52.90 26,693
2017-10-25 $59.56 $59.56 $58.81 $58.91 $52.73 26,985
2017-10-24 $59.94 $59.94 $59.67 $59.67 $53.41 19,008
2017-10-23 $60.00 $60.13 $59.72 $59.84 $53.56 13,924
2017-10-20 $59.90 $60.11 $59.71 $59.96 $53.67 1,037,862
2017-10-19 $60.05 $60.32 $59.76 $59.96 $53.67 16,169
2017-10-18 $59.99 $59.99 $59.59 $59.77 $53.50 15,696
2017-10-17 $59.91 $59.97 $59.82 $59.92 $53.63 10,512
2017-10-16 $59.98 $60.17 $59.89 $59.92 $53.64 9,064
2017-10-13 $60.07 $60.07 $59.77 $59.90 $53.62 10,112
2017-10-12 $60.27 $60.27 $59.79 $59.83 $53.55 10,575
2017-10-11 $60.52 $60.67 $60.43 $60.44 $54.10 12,766
2017-10-10 $60.35 $60.50 $60.15 $60.46 $54.12 18,757
2017-10-09 $60.15 $60.15 $59.95 $60.00 $53.71 11,430
2017-10-06 $60.11 $60.14 $60.00 $60.09 $53.78 7,595
2017-10-05 $60.34 $60.46 $60.30 $60.30 $53.97 44,462
2017-10-04 $60.30 $60.40 $60.30 $60.31 $53.98 9,150
2017-10-03 $60.25 $60.43 $60.25 $60.37 $54.04 10,350
2017-10-02 $60.26 $60.37 $60.13 $60.14 $53.83 7,330
2017-09-29 $60.24 $60.42 $60.14 $60.38 $54.05 9,725
2017-09-28 $60.03 $60.37 $60.02 $60.26 $53.94 16,401
2017-09-27 $60.17 $60.44 $60.12 $60.25 $53.93 20,347
2017-09-26 $60.53 $60.53 $60.30 $60.30 $53.97 12,116
2017-09-25 $60.38 $60.70 $60.36 $60.42 $54.08 11,182
2017-09-22 $60.28 $60.46 $60.15 $60.44 $54.10 9,090
2017-09-21 $60.30 $60.30 $60.06 $60.13 $53.82 15,587
2017-09-20 $60.73 $60.97 $60.56 $60.56 $54.21 17,372
2017-09-19 $59.90 $60.72 $59.70 $60.59 $54.23 24,404
2017-09-18 $59.64 $59.82 $59.40 $59.70 $53.44 14,521
2017-09-15 $59.11 $59.54 $59.07 $59.47 $53.23 42,179
2017-09-14 $59.02 $59.21 $58.96 $59.13 $52.93 34,137
2017-09-13 $59.24 $59.36 $59.13 $59.24 $53.03 24,225
2017-09-12 $59.14 $59.50 $59.11 $59.36 $53.13 46,011
2017-09-11 $59.16 $59.24 $59.08 $59.12 $52.92 13,276
2017-09-08 $59.09 $59.09 $58.76 $58.88 $52.70 14,760
2017-09-07 $59.50 $59.58 $58.95 $59.00 $52.81 16,811
2017-09-06 $59.57 $59.57 $59.25 $59.28 $53.06 11,807
2017-09-05 $59.77 $59.77 $59.23 $59.38 $53.15 11,964
2017-09-01 $60.25 $60.40 $60.05 $60.05 $53.75 13,406
2017-08-31 $60.26 $60.47 $60.13 $60.41 $54.07 16,334
2017-08-30 $60.20 $60.23 $60.11 $60.11 $53.80 19,410
2017-08-29 $60.19 $60.35 $60.19 $60.23 $53.91 9,500
2017-08-28 $60.61 $60.61 $60.37 $60.41 $54.07 14,738
2017-08-25 $60.23 $60.62 $60.23 $60.45 $54.11 15,093
2017-08-24 $60.34 $60.46 $60.13 $60.19 $53.88 7,642
2017-08-23 $60.19 $60.48 $60.19 $60.32 $53.99 8,072
2017-08-22 $60.10 $60.35 $59.98 $60.31 $53.98 11,455
2017-08-21 $59.87 $60.19 $59.77 $60.14 $53.83 20,248
2017-08-18 $59.84 $60.00 $59.63 $59.83 $53.55 13,112
2017-08-17 $60.65 $60.65 $59.74 $59.74 $53.47 34,380
2017-08-16 $60.63 $60.79 $60.52 $60.79 $54.41 10,657
2017-08-15 $61.15 $61.15 $60.38 $60.62 $54.26 91,090
2017-08-14 $60.70 $60.97 $60.69 $60.87 $54.48 25,088
2017-08-11 $60.58 $60.65 $60.24 $60.34 $54.01 23,105
2017-08-10 $60.63 $60.68 $60.43 $60.45 $54.11 17,252
2017-08-09 $60.80 $60.89 $60.76 $60.84 $54.46 10,901
2017-08-08 $61.27 $61.36 $61.09 $61.10 $54.69 6,582
2017-08-07 $61.32 $61.44 $61.22 $61.43 $54.99 10,661
2017-08-04 $61.18 $61.29 $60.86 $61.14 $54.73 17,498
2017-08-03 $60.97 $61.20 $60.85 $61.06 $54.65 69,378
2017-08-02 $61.30 $61.32 $60.88 $61.00 $54.60 23,900
2017-08-01 $61.38 $61.64 $61.27 $61.44 $54.99 33,500
2017-07-31 $61.02 $61.19 $60.79 $61.11 $54.70 16,546
2017-07-28 $61.00 $61.22 $60.76 $61.10 $54.69 36,012
2017-07-27 $60.51 $61.16 $60.51 $61.12 $54.71 65,812
2017-07-26 $59.62 $59.95 $59.55 $59.91 $53.62 24,548
2017-07-25 $59.24 $59.25 $59.01 $59.01 $52.82 15,378
2017-07-24 $59.25 $59.36 $59.04 $59.12 $52.92 8,676
2017-07-21 $59.30 $59.45 $59.11 $59.45 $53.21 11,128
2017-07-20 $58.98 $59.48 $58.92 $59.25 $53.03 24,200
2017-07-19 $58.75 $58.92 $58.71 $58.92 $52.74 14,789
2017-07-18 $58.68 $58.78 $58.50 $58.60 $52.45 19,431
2017-07-17 $58.56 $58.78 $58.54 $58.61 $52.46 15,230
2017-07-14 $58.33 $58.65 $58.33 $58.65 $52.50 7,981
2017-07-13 $58.27 $58.37 $58.10 $58.22 $52.11 24,976
2017-07-12 $57.77 $58.25 $57.77 $58.15 $52.05 75,531
2017-07-11 $57.70 $57.83 $57.55 $57.83 $51.76 16,278
2017-07-10 $57.72 $57.95 $57.72 $57.79 $51.73 14,924
2017-07-07 $57.96 $58.07 $57.69 $58.00 $51.92 14,371
2017-07-06 $58.43 $58.43 $58.01 $58.05 $51.96 46,769
2017-07-05 $58.43 $58.54 $58.14 $58.31 $52.19 16,559
2017-07-03 $58.53 $58.77 $58.52 $58.69 $52.53 10,445
2017-06-30 $58.52 $58.86 $58.31 $58.50 $52.36 14,825
2017-06-29 $58.78 $58.87 $58.37 $58.43 $52.30 11,859
2017-06-28 $58.83 $59.08 $58.83 $58.99 $52.80 15,256
2017-06-27 $59.01 $59.12 $58.71 $58.74 $52.58 39,204
2017-06-26 $59.23 $59.49 $59.11 $59.12 $52.92 58,020
2017-06-23 $58.97 $59.17 $58.94 $59.01 $52.82 23,727
2017-06-22 $59.03 $59.24 $58.93 $59.11 $52.91 58,851
2017-06-21 $59.35 $59.37 $58.91 $59.03 $52.83 59,372
2017-06-20 $59.84 $59.84 $59.33 $59.43 $53.20 11,078
2017-06-19 $61.05 $61.26 $60.80 $60.93 $53.61 10,831
2017-06-16 $60.82 $61.19 $60.71 $60.95 $53.63 6,644
2017-06-15 $60.34 $60.64 $60.34 $60.49 $53.22 8,488
2017-06-14 $61.26 $61.41 $60.80 $60.86 $53.55 13,742
2017-06-13 $61.19 $61.36 $60.84 $61.02 $53.69 47,389
2017-06-12 $60.89 $61.35 $60.89 $61.04 $53.71 9,854
2017-06-09 $60.86 $60.95 $60.70 $60.95 $53.63 12,882
2017-06-08 $61.08 $61.13 $60.83 $60.95 $53.63 11,870
2017-06-07 $61.34 $61.42 $61.05 $61.27 $53.91 49,247
2017-06-06 $61.18 $61.46 $61.18 $61.32 $53.95 40,511
2017-06-05 $61.21 $61.43 $61.21 $61.40 $54.03 129,936
2017-06-02 $61.23 $61.45 $61.19 $61.32 $53.95 32,606
2017-06-01 $61.08 $61.23 $60.93 $61.14 $53.80 15,491
2017-05-31 $61.00 $61.12 $60.86 $61.02 $53.69 34,467
2017-05-30 $60.38 $60.90 $60.19 $60.80 $53.50 13,009
2017-05-26 $60.40 $60.54 $60.39 $60.53 $53.26 6,650
2017-05-25 $60.49 $60.61 $60.48 $60.48 $53.22 10,239
2017-05-24 $60.28 $60.32 $60.10 $60.21 $52.98 26,108
2017-05-23 $61.00 $61.00 $60.37 $60.37 $53.12 159,888
2017-05-22 $60.30 $60.52 $60.28 $60.41 $53.15 43,363
2017-05-19 $59.71 $60.15 $59.64 $60.02 $52.81 10,275
2017-05-18 $58.98 $59.55 $58.90 $59.37 $52.24 9,194
2017-05-17 $59.56 $59.56 $59.20 $59.20 $52.09 22,417
2017-05-16 $59.88 $59.92 $59.76 $59.83 $52.64 63,333
2017-05-15 $59.38 $59.47 $59.35 $59.41 $52.27 11,952
2017-05-12 $59.30 $59.40 $59.08 $59.38 $52.25 25,797
2017-05-11 $59.02 $59.05 $58.82 $58.86 $51.79 7,911
2017-05-10 $59.07 $59.36 $59.07 $59.21 $52.10 15,660
2017-05-09 $59.21 $59.21 $59.00 $59.04 $51.95 14,682
2017-05-08 $59.26 $59.29 $59.01 $59.29 $52.17 7,705
2017-05-05 $58.71 $59.37 $58.71 $59.27 $52.15 12,810
2017-05-04 $58.41 $58.53 $58.24 $58.47 $51.45 16,067
2017-05-03 $58.70 $58.72 $58.38 $58.39 $51.38 9,659
2017-05-02 $58.67 $58.78 $58.61 $58.70 $51.65 14,304
2017-05-01 $58.72 $58.76 $58.60 $58.67 $51.62 5,867
2017-04-28 $58.88 $58.95 $58.65 $58.66 $51.61 13,026
2017-04-27 $59.32 $59.32 $58.93 $58.93 $51.85 9,638
2017-04-26 $59.03 $59.51 $59.03 $59.42 $52.28 22,938
2017-04-25 $59.35 $59.45 $59.20 $59.32 $52.20 27,111
2017-04-24 $59.25 $59.45 $59.13 $59.28 $52.16 40,928
2017-04-21 $59.08 $59.30 $58.71 $58.82 $51.76 9,876
2017-04-20 $58.96 $59.36 $58.93 $59.23 $52.12 14,135
2017-04-19 $59.14 $59.32 $58.91 $58.94 $51.86 50,133
2017-04-18 $58.90 $59.11 $58.79 $59.09 $51.99 55,254
2017-04-17 $59.08 $59.23 $59.03 $59.18 $52.07 17,488
2017-04-13 $59.04 $59.17 $58.82 $58.93 $51.85 12,403
2017-04-12 $59.01 $59.32 $59.00 $59.32 $52.20 7,771
2017-04-11 $59.22 $59.35 $58.93 $59.20 $52.09 17,018
2017-04-10 $59.22 $59.37 $59.17 $59.24 $52.12 9,979
2017-04-07 $59.17 $59.46 $59.17 $59.29 $52.17 10,634
2017-04-06 $59.37 $59.46 $59.19 $59.38 $52.25 23,107
2017-04-05 $59.69 $59.87 $59.41 $59.50 $52.35 135,628
2017-04-04 $59.28 $59.61 $59.14 $59.48 $52.34 8,210
2017-04-03 $59.40 $59.61 $59.33 $59.50 $52.35 12,001
2017-03-31 $59.52 $59.70 $59.38 $59.48 $52.34 14,263
2017-03-30 $59.46 $59.79 $59.46 $59.59 $52.43 5,751
2017-03-29 $59.84 $59.97 $59.75 $59.84 $52.65 14,548
2017-03-28 $59.84 $59.95 $59.73 $59.89 $52.70 11,111
2017-03-27 $59.85 $60.01 $59.79 $59.91 $52.71 5,494
2017-03-24 $59.89 $60.11 $59.89 $59.95 $52.75 7,407
2017-03-23 $59.68 $60.06 $59.68 $59.91 $52.71 9,292
2017-03-22 $60.05 $60.08 $59.81 $59.99 $52.78 28,764
2017-03-21 $60.55 $60.64 $60.01 $60.01 $52.80 14,224
2017-03-20 $60.56 $60.56 $60.30 $60.42 $53.16 7,101
2017-03-17 $60.28 $60.59 $60.28 $60.51 $53.24 11,671
2017-03-16 $60.02 $60.19 $59.98 $60.06 $52.85 21,988
2017-03-15 $59.10 $59.90 $59.10 $59.86 $52.67 20,056
2017-03-14 $59.05 $59.10 $58.89 $58.96 $51.88 13,493
2017-03-13 $59.24 $59.39 $59.18 $59.35 $52.22 9,538
2017-03-10 $59.15 $59.30 $59.06 $59.29 $52.17 10,001
2017-03-09 $58.79 $58.89 $58.70 $58.86 $51.79 15,172
2017-03-08 $58.84 $58.84 $58.58 $58.59 $51.55 14,220
2017-03-07 $59.11 $59.11 $58.84 $58.87 $51.80 19,934
2017-03-06 $59.06 $59.15 $58.95 $59.15 $52.05 17,575
2017-03-03 $59.05 $59.22 $58.91 $59.19 $52.08 17,947
2017-03-02 $59.00 $59.15 $58.92 $58.98 $51.90 12,159
2017-03-01 $59.25 $59.50 $59.10 $59.37 $52.24 11,063
2017-02-28 $59.31 $59.38 $58.97 $59.00 $51.91 19,050
2017-02-27 $59.58 $59.59 $59.36 $59.39 $52.26 18,006
2017-02-24 $59.46 $59.88 $59.46 $59.83 $52.64 9,856
2017-02-23 $59.50 $59.74 $59.48 $59.64 $52.48 15,705
2017-02-22 $59.09 $59.40 $59.09 $59.37 $52.24 32,578
2017-02-21 $59.07 $59.36 $59.00 $59.24 $52.12 145,025
2017-02-17 $58.39 $58.99 $58.30 $58.99 $51.90 44,620
2017-02-16 $58.53 $58.77 $58.53 $58.72 $51.67 10,951
2017-02-15 $58.22 $58.59 $58.17 $58.59 $51.55 45,278
2017-02-14 $58.50 $58.52 $58.16 $58.43 $51.41 14,343
2017-02-13 $58.87 $58.98 $58.67 $58.72 $51.67 14,966
2017-02-10 $59.05 $59.15 $59.01 $59.13 $52.03 8,593
2017-02-09 $58.90 $59.18 $58.90 $59.08 $51.98 17,622
2017-02-08 $58.50 $58.83 $58.50 $58.79 $51.73 22,951
2017-02-07 $58.50 $58.58 $58.32 $58.47 $51.45 6,826
2017-02-06 $58.75 $58.75 $58.54 $58.59 $51.55 16,074
2017-02-03 $58.91 $59.02 $58.87 $58.94 $51.86 11,490
2017-02-02 $59.18 $59.18 $58.65 $58.87 $51.80 8,245
2017-02-01 $59.50 $59.60 $59.14 $59.23 $52.12 12,478
2017-01-31 $59.23 $59.47 $59.23 $59.46 $52.32 24,554
2017-01-30 $59.23 $59.26 $59.06 $59.23 $52.12 15,639
2017-01-27 $59.40 $59.61 $59.30 $59.50 $52.35 16,513
2017-01-26 $59.25 $59.48 $59.11 $59.44 $52.30 28,916
2017-01-25 $59.40 $59.50 $59.22 $59.42 $52.28 27,470
2017-01-24 $59.60 $59.60 $59.23 $59.40 $52.27 19,083
2017-01-23 $60.16 $60.48 $60.16 $60.44 $53.18 14,391
2017-01-20 $60.19 $60.50 $60.19 $60.38 $53.13 11,308
2017-01-19 $59.80 $59.86 $59.68 $59.85 $52.66 8,954
2017-01-18 $60.15 $60.15 $59.70 $59.80 $52.62 18,116
2017-01-17 $59.96 $60.22 $59.96 $60.21 $52.98 16,597
2017-01-13 $60.12 $60.25 $60.12 $60.21 $52.98 5,592
2017-01-12 $59.80 $60.16 $59.80 $60.12 $52.90 9,301
2017-01-11 $59.67 $59.94 $59.52 $59.94 $52.74 10,975
2017-01-10 $59.63 $59.87 $59.47 $59.72 $52.55 13,461
2017-01-09 $59.85 $59.85 $59.65 $59.65 $52.49 11,891
2017-01-06 $60.50 $60.50 $59.95 $60.07 $52.86 15,344
2017-01-05 $60.26 $60.60 $60.26 $60.56 $53.29 10,431
2017-01-04 $59.75 $59.93 $59.75 $59.84 $52.65 26,169
2017-01-03 $58.93 $59.36 $58.93 $59.35 $52.22 30,179
2016-12-30 $59.07 $59.07 $58.62 $58.72 $51.67 25,338
2016-12-29 $58.79 $58.94 $58.60 $58.83 $51.76 28,708
2016-12-28 $58.60 $58.69 $58.41 $58.42 $51.40 21,262
2016-12-27 $58.75 $58.80 $58.67 $58.67 $51.62 13,765
2016-12-23 $58.72 $58.89 $58.70 $58.89 $51.82 24,110
2016-12-22 $58.35 $58.74 $58.35 $58.64 $51.60 14,119
2016-12-21 $60.00 $60.01 $59.77 $59.78 $51.47 21,242
2016-12-20 $59.79 $60.08 $59.79 $59.89 $51.57 14,384
2016-12-19 $59.42 $59.77 $59.42 $59.73 $51.43 10,710
2016-12-16 $59.23 $59.28 $59.07 $59.23 $51.00 9,550
2016-12-15 $59.00 $59.32 $59.00 $59.21 $50.98 20,139
2016-12-14 $60.00 $60.08 $59.17 $59.18 $50.96 14,944
2016-12-13 $59.66 $59.96 $59.66 $59.90 $51.58 36,197
2016-12-12 $58.91 $59.37 $58.91 $59.17 $50.95 29,537
2016-12-09 $58.84 $58.96 $58.66 $58.90 $50.72 22,322
2016-12-08 $58.89 $59.07 $58.79 $58.90 $50.72 30,523
2016-12-07 $57.79 $58.77 $57.79 $58.73 $50.57 27,897
2016-12-06 $57.29 $57.81 $57.21 $57.74 $49.72 54,869
2016-12-05 $57.13 $57.39 $57.13 $57.23 $49.28 37,219
2016-12-02 $57.00 $57.36 $56.99 $57.12 $49.18 22,734
2016-12-01 $57.20 $57.20 $56.89 $57.09 $49.16 29,685
2016-11-30 $58.02 $58.02 $57.26 $57.26 $49.30 25,308
2016-11-29 $57.76 $58.00 $57.73 $57.85 $49.81 15,567
2016-11-28 $57.59 $57.84 $57.59 $57.76 $49.74 15,464
2016-11-25 $57.40 $57.66 $57.40 $57.62 $49.61 9,866
2016-11-23 $57.02 $57.43 $57.02 $57.31 $49.35 17,372
2016-11-22 $56.90 $57.35 $56.85 $57.35 $49.38 22,084
2016-11-21 $56.38 $56.56 $56.31 $56.55 $48.69 33,595
2016-11-18 $56.30 $56.30 $55.99 $56.17 $48.37 25,721
2016-11-17 $56.52 $56.72 $56.47 $56.50 $48.65 21,719
2016-11-16 $55.83 $56.18 $55.82 $56.17 $48.37 32,872
2016-11-15 $55.56 $56.02 $55.50 $56.00 $48.22 25,359
2016-11-14 $55.80 $55.80 $55.36 $55.40 $47.70 45,637
2016-11-11 $56.08 $56.13 $55.82 $56.10 $48.31 39,012
2016-11-10 $57.54 $57.54 $56.54 $56.60 $48.74 39,658
2016-11-09 $57.53 $58.32 $57.29 $58.05 $49.98 28,846
2016-11-08 $57.84 $58.40 $57.84 $58.27 $50.17 17,666
2016-11-07 $57.98 $58.04 $57.78 $58.00 $49.94 14,391
2016-11-04 $57.76 $57.85 $57.58 $57.58 $49.58 24,722
2016-11-03 $58.14 $58.40 $57.95 $58.09 $50.02 21,905
2016-11-02 $58.41 $58.41 $58.05 $58.05 $49.98 32,876
2016-11-01 $58.92 $58.99 $58.49 $58.66 $50.51 74,773
2016-10-31 $58.99 $59.11 $58.88 $59.03 $50.83 88,294
2016-10-28 $58.90 $59.18 $58.90 $58.98 $50.79 48,461
2016-10-27 $58.80 $59.27 $58.79 $59.07 $50.86 118,532
2016-10-26 $58.91 $59.03 $58.77 $58.82 $50.65 7,038
2016-10-25 $59.10 $59.13 $58.94 $58.96 $50.77 18,281
2016-10-24 $59.10 $59.22 $58.84 $58.85 $50.67 8,376
2016-10-21 $59.26 $59.28 $58.73 $59.00 $50.80 13,951
2016-10-20 $60.08 $60.08 $59.63 $59.76 $51.46 19,158
2016-10-19 $60.36 $60.45 $60.31 $60.33 $51.95 14,056
2016-10-18 $60.39 $60.41 $60.17 $60.30 $51.92 24,387
2016-10-17 $59.93 $60.07 $59.92 $59.95 $51.62 16,184
2016-10-14 $60.26 $60.39 $60.01 $60.05 $51.71 102,651
2016-10-13 $59.49 $59.99 $59.36 $59.87 $51.55 26,262
2016-10-12 $59.77 $60.02 $59.77 $59.88 $51.56 7,425
2016-10-11 $60.18 $60.25 $59.80 $59.86 $51.54 113,636
2016-10-10 $60.14 $60.33 $60.07 $60.18 $51.82 193,179
2016-10-07 $60.32 $60.32 $59.61 $59.95 $51.62 25,138
2016-10-06 $60.49 $60.56 $60.27 $60.40 $52.01 79,234
2016-10-05 $61.23 $61.23 $60.75 $60.95 $52.48 37,836
2016-10-04 $61.90 $61.91 $61.05 $61.26 $52.75 6,626
2016-10-03 $61.70 $61.82 $61.60 $61.76 $53.18 23,416
2016-09-30 $61.96 $62.05 $61.82 $61.85 $53.26 43,451
2016-09-29 $62.26 $62.45 $61.86 $61.96 $53.35 8,082
2016-09-28 $62.44 $62.44 $61.96 $62.31 $53.65 10,904
2016-09-27 $62.06 $62.56 $62.06 $62.38 $53.71 7,788
2016-09-26 $62.11 $62.22 $62.01 $62.02 $53.40 25,551
2016-09-23 $62.35 $62.56 $62.35 $62.43 $53.76 7,690
2016-09-22 $62.48 $62.65 $62.42 $62.64 $53.94 16,884
2016-09-21 $61.40 $61.97 $61.28 $61.97 $53.36 7,763
2016-09-20 $61.00 $61.13 $60.82 $60.82 $52.37 13,811
2016-09-19 $61.12 $61.12 $60.64 $60.66 $52.23 6,419
2016-09-16 $60.73 $60.73 $60.46 $60.64 $52.21 6,031
2016-09-15 $60.53 $61.23 $60.38 $61.05 $52.57 9,065
2016-09-14 $60.63 $60.99 $60.53 $60.54 $52.13 9,917
2016-09-13 $61.47 $61.47 $60.50 $60.79 $52.34 17,704
2016-09-12 $61.14 $62.30 $61.14 $62.28 $53.63 21,253
2016-09-09 $62.57 $62.57 $61.44 $61.44 $52.90 18,669
2016-09-08 $63.08 $63.27 $62.98 $63.08 $54.32 12,514
2016-09-07 $63.17 $63.20 $62.95 $63.11 $54.34 4,049
2016-09-06 $62.77 $63.22 $62.73 $63.16 $54.38 57,018
2016-09-02 $62.47 $62.73 $62.36 $62.53 $53.84 12,708
2016-09-01 $61.88 $62.13 $61.83 $62.08 $53.45 16,113
2016-08-31 $62.01 $62.04 $61.71 $61.89 $53.29 15,742
2016-08-30 $62.39 $62.40 $62.10 $62.17 $53.53 165,129
2016-08-29 $62.55 $62.70 $62.46 $62.61 $53.91 58,558
2016-08-26 $62.93 $63.39 $62.16 $62.34 $53.68 27,669
2016-08-25 $62.78 $62.91 $62.74 $62.83 $54.10 10,918
2016-08-24 $62.90 $62.94 $62.67 $62.84 $54.11 18,085
2016-08-23 $63.17 $63.26 $63.00 $63.01 $54.26 21,567
2016-08-22 $62.71 $62.85 $62.47 $62.79 $54.07 12,365
2016-08-19 $62.84 $62.84 $62.60 $62.80 $54.07 18,325
2016-08-18 $63.30 $63.45 $63.14 $63.45 $54.63 25,781
2016-08-17 $63.57 $63.74 $63.11 $63.69 $54.84 61,147
2016-08-16 $64.20 $64.21 $63.67 $63.67 $54.82 8,620
2016-08-15 $64.41 $64.52 $64.34 $64.38 $55.44 31,651
2016-08-12 $64.26 $64.35 $64.05 $64.13 $55.22 13,076
2016-08-11 $64.11 $64.43 $64.11 $64.33 $55.39 19,167
2016-08-10 $63.93 $64.08 $63.92 $63.98 $55.09 12,383
2016-08-09 $63.44 $63.77 $63.44 $63.70 $54.85 10,753
2016-08-08 $63.25 $63.32 $63.14 $63.21 $54.42 15,993
2016-08-05 $63.39 $63.45 $63.27 $63.41 $54.60 4,207
2016-08-04 $63.31 $63.43 $63.25 $63.35 $54.55 11,385
2016-08-03 $63.31 $63.50 $63.26 $63.50 $54.68 9,329
2016-08-02 $63.57 $63.57 $63.20 $63.39 $54.58 24,430
2016-08-01 $63.85 $63.92 $63.54 $63.55 $54.72 17,747
2016-07-29 $63.16 $63.80 $63.16 $63.70 $54.85 38,329
2016-07-28 $63.14 $63.14 $62.76 $63.04 $54.28 22,387
2016-07-27 $63.25 $63.39 $62.84 $63.19 $54.41 26,117
2016-07-26 $63.58 $63.61 $63.10 $63.12 $54.35 43,838
2016-07-25 $63.51 $63.51 $63.25 $63.40 $54.59 52,393
2016-07-22 $63.37 $63.83 $63.37 $63.65 $54.81 16,448
2016-07-21 $63.09 $63.20 $62.82 $62.98 $54.23 58,720
2016-07-20 $63.20 $63.30 $63.14 $63.30 $54.50 9,340
2016-07-19 $63.13 $63.20 $62.94 $62.96 $54.21 62,500
2016-07-18 $63.50 $63.67 $63.42 $63.56 $54.73 258,250
2016-07-15 $63.87 $63.87 $63.49 $63.69 $54.84 19,530
2016-07-14 $63.80 $63.98 $63.78 $63.92 $55.04 22,077
2016-07-13 $63.43 $63.71 $63.41 $63.47 $54.65 24,597
2016-07-12 $63.66 $63.85 $63.41 $63.63 $54.79 18,251
2016-07-11 $63.07 $63.31 $62.86 $63.23 $54.45 35,082
2016-07-08 $62.56 $62.98 $62.53 $62.92 $54.18 16,450
2016-07-07 $62.92 $62.94 $62.24 $62.45 $53.77 16,929
2016-07-06 $62.65 $63.01 $62.18 $63.01 $54.26 33,493
2016-07-05 $63.08 $63.44 $62.83 $62.83 $54.10 20,882
2016-07-01 $63.27 $63.45 $63.16 $63.42 $54.61 19,353
2016-06-30 $62.47 $63.28 $62.35 $63.19 $54.41 42,057
2016-06-29 $62.14 $62.56 $62.07 $62.45 $53.77 26,320
2016-06-28 $61.30 $61.30 $60.94 $61.23 $52.72 35,163
2016-06-27 $60.10 $60.24 $59.76 $60.21 $51.84 61,252
2016-06-24 $60.15 $61.18 $60.15 $60.28 $51.90 50,976
2016-06-23 $62.81 $63.24 $62.55 $63.15 $54.38 30,663
2016-06-22 $62.10 $62.45 $62.05 $62.07 $53.45 11,125
2016-06-21 $61.63 $62.19 $61.48 $61.87 $53.27 24,358
2016-06-20 $62.87 $62.87 $62.56 $62.58 $52.96 17,122
2016-06-17 $61.50 $61.75 $61.24 $61.70 $52.22 13,611
2016-06-16 $60.61 $61.51 $60.43 $61.51 $52.06 62,230
2016-06-15 $61.20 $61.40 $61.11 $61.12 $51.73 8,416
2016-06-14 $61.07 $61.13 $60.85 $61.13 $51.74 9,035
2016-06-13 $61.42 $61.67 $61.25 $61.32 $51.90 16,497
2016-06-10 $62.03 $62.33 $61.89 $62.09 $52.55 20,481
2016-06-09 $62.68 $62.86 $62.60 $62.82 $53.17 18,696
2016-06-08 $63.30 $63.30 $63.10 $63.20 $53.49 19,726
2016-06-07 $62.89 $63.38 $62.89 $63.25 $53.53 30,617
2016-06-06 $62.66 $62.83 $62.53 $62.61 $52.99 13,927
2016-06-03 $62.11 $62.50 $62.11 $62.44 $52.84 32,022
2016-06-02 $61.79 $62.07 $61.75 $62.05 $52.51 5,651
2016-06-01 $61.97 $62.17 $61.80 $61.93 $52.41 15,720
2016-05-31 $62.65 $62.66 $62.05 $62.22 $52.66 222,873
2016-05-27 $62.17 $62.42 $62.17 $62.34 $52.76 11,542
2016-05-26 $62.14 $62.40 $62.14 $62.30 $52.73 12,731
2016-05-25 $62.02 $62.32 $61.85 $62.17 $52.62 67,262
2016-05-24 $61.20 $61.56 $61.20 $61.55 $52.09 25,194
2016-05-23 $61.17 $61.18 $60.98 $61.00 $51.63 25,658
2016-05-20 $61.33 $61.51 $61.21 $61.28 $51.86 78,589
2016-05-19 $61.13 $61.13 $60.66 $60.99 $51.62 33,651
2016-05-18 $61.86 $62.21 $61.40 $61.54 $52.08 66,124
2016-05-17 $62.31 $62.41 $61.93 $62.04 $52.51 30,661
2016-05-16 $62.12 $62.61 $62.12 $62.52 $52.91 19,365
2016-05-13 $62.45 $62.45 $62.02 $62.06 $52.52 28,044
2016-05-12 $62.98 $63.06 $62.65 $62.88 $53.22 32,124
2016-05-11 $62.67 $62.79 $62.41 $62.41 $52.82 22,036
2016-05-10 $62.07 $62.65 $62.07 $62.65 $53.02 36,001
2016-05-09 $61.79 $61.92 $61.59 $61.59 $52.12 80,256
2016-05-06 $61.45 $61.81 $61.31 $61.74 $52.25 16,783
2016-05-05 $61.99 $61.99 $61.60 $61.66 $52.18 129,595
2016-05-04 $61.81 $61.87 $61.62 $61.76 $52.27 18,354
2016-05-03 $62.66 $62.66 $62.16 $62.26 $52.69 14,586
2016-05-02 $62.76 $62.99 $62.71 $62.99 $53.31 46,683
2016-04-29 $62.17 $62.37 $61.95 $62.18 $52.62 63,718
2016-04-28 $62.41 $62.72 $62.18 $62.23 $52.67 14,902
2016-04-27 $62.28 $63.09 $62.28 $62.87 $53.21 28,172
2016-04-26 $62.71 $62.71 $62.34 $62.36 $52.78 18,433
2016-04-25 $62.25 $62.43 $62.04 $62.36 $52.78 18,315
2016-04-22 $62.51 $62.74 $62.40 $62.70 $53.06 71,505
2016-04-21 $63.13 $63.13 $62.28 $62.40 $52.81 77,986
2016-04-20 $63.57 $63.62 $63.28 $63.33 $53.60 193,999
2016-04-19 $63.45 $63.68 $63.35 $63.62 $53.84 23,566
2016-04-18 $62.36 $62.89 $62.36 $62.80 $53.15 11,898
2016-04-15 $62.42 $62.53 $62.32 $62.41 $52.82 19,288
2016-04-14 $62.29 $62.50 $62.19 $62.33 $52.75 21,200
2016-04-13 $62.41 $62.41 $62.03 $62.20 $52.64 11,572
2016-04-12 $61.65 $62.27 $61.65 $62.13 $52.58 15,731
2016-04-11 $61.97 $62.09 $61.49 $61.49 $52.04 13,048
2016-04-08 $61.68 $61.95 $61.51 $61.54 $52.08 27,783
2016-04-07 $61.22 $61.31 $60.83 $61.00 $51.63 11,668
2016-04-06 $61.25 $61.45 $60.99 $61.45 $52.01 18,778
2016-04-05 $61.22 $61.31 $60.94 $60.94 $51.57 17,166
2016-04-04 $61.89 $61.95 $61.77 $61.92 $52.40 54,073
2016-04-01 $61.50 $62.08 $61.35 $62.08 $52.54 66,234
2016-03-31 $62.43 $62.66 $62.21 $62.27 $52.70 38,689
2016-03-30 $62.80 $62.98 $62.73 $62.76 $53.11 133,039
2016-03-29 $61.63 $62.50 $61.62 $62.49 $52.89 85,150
2016-03-28 $61.65 $61.88 $61.62 $61.68 $52.20 37,169
2016-03-24 $61.08 $61.58 $61.08 $61.56 $52.10 38,946
2016-03-23 $61.73 $61.73 $61.37 $61.48 $52.03 23,338
2016-03-22 $61.82 $62.10 $61.72 $61.91 $52.40 32,388
2016-03-21 $61.70 $62.09 $61.70 $61.93 $52.41 65,459
2016-03-18 $62.47 $62.47 $61.91 $61.95 $52.43 57,975
2016-03-17 $62.04 $62.49 $61.94 $62.45 $52.85 28,127
2016-03-16 $61.32 $62.26 $61.27 $62.24 $52.68 56,322
2016-03-15 $61.29 $61.58 $61.18 $61.53 $52.07 90,695
2016-03-14 $61.55 $61.78 $61.43 $61.72 $52.23 90,319
2016-03-11 $61.47 $61.74 $61.41 $61.74 $52.25 75,691
2016-03-10 $61.03 $61.27 $60.36 $60.66 $51.34 27,134
2016-03-09 $60.95 $61.00 $60.65 $60.84 $51.49 21,778
2016-03-08 $60.44 $60.84 $60.26 $60.54 $51.24 8,995
2016-03-07 $60.02 $60.72 $60.02 $60.63 $51.31 62,863
2016-03-04 $60.72 $60.86 $60.50 $60.58 $51.27 19,746
2016-03-03 $60.33 $60.68 $60.11 $60.61 $51.30 47,409
2016-03-02 $59.87 $60.41 $59.76 $60.40 $51.12 68,879
2016-03-01 $59.52 $60.21 $59.52 $60.21 $50.96 54,590
2016-02-29 $59.14 $59.50 $58.93 $59.01 $49.94 169,337
2016-02-26 $59.47 $59.47 $59.06 $59.11 $50.03 34,376
2016-02-25 $59.07 $59.58 $59.01 $59.49 $50.35 122,395
2016-02-24 $57.96 $58.70 $57.76 $58.68 $49.66 94,007
2016-02-23 $58.83 $58.83 $58.41 $58.56 $49.56 15,918
2016-02-22 $59.16 $59.36 $59.13 $59.28 $50.17 46,966
2016-02-19 $58.72 $58.84 $58.53 $58.68 $49.66 28,341
2016-02-18 $59.21 $59.30 $59.03 $59.20 $50.10 63,828
2016-02-17 $58.83 $59.23 $58.76 $59.04 $49.97 30,533
2016-02-16 $58.31 $58.34 $57.72 $58.19 $49.25 172,352
2016-02-12 $57.12 $57.66 $56.89 $57.62 $48.76 42,083
2016-02-11 $56.93 $57.45 $56.67 $57.25 $48.45 61,521
2016-02-10 $57.89 $58.02 $57.52 $57.59 $48.74 44,866
2016-02-09 $57.53 $58.05 $57.43 $57.88 $48.98 16,212
2016-02-08 $58.25 $58.49 $57.78 $58.19 $49.25 65,758
2016-02-05 $59.09 $59.36 $58.76 $58.87 $49.82 70,999
2016-02-04 $59.38 $59.43 $58.90 $59.23 $50.13 76,647
2016-02-03 $58.77 $59.37 $58.05 $59.29 $50.18 96,322
2016-02-02 $58.98 $58.98 $58.34 $58.38 $49.41 60,991
2016-02-01 $58.88 $59.73 $58.75 $59.49 $50.35 126,835
2016-01-29 $57.98 $58.84 $57.98 $58.81 $49.77 56,776
2016-01-28 $57.92 $58.12 $57.19 $57.60 $48.75 30,703
2016-01-27 $57.31 $58.04 $57.30 $57.67 $48.81 88,518
2016-01-26 $56.47 $57.29 $56.47 $57.24 $48.44 28,428
2016-01-25 $56.73 $56.91 $56.25 $56.25 $47.61 51,028
2016-01-22 $56.22 $56.93 $56.22 $56.91 $48.16 57,019
2016-01-21 $54.45 $55.61 $54.19 $55.39 $46.88 67,159
2016-01-20 $54.48 $54.55 $53.28 $54.36 $46.01 64,928
2016-01-19 $55.43 $55.61 $55.06 $55.50 $46.97 37,894
2016-01-15 $54.96 $55.48 $54.65 $55.05 $46.59 29,202
2016-01-14 $55.75 $56.59 $55.58 $56.30 $47.65 14,919
2016-01-13 $56.65 $56.69 $55.56 $55.59 $47.05 19,761
2016-01-12 $56.48 $56.70 $55.91 $56.35 $47.69 25,673
2016-01-11 $56.30 $56.30 $55.76 $56.20 $47.56 26,185
2016-01-08 $56.70 $56.70 $55.80 $55.96 $47.36 18,371
2016-01-07 $56.19 $56.63 $56.17 $56.17 $47.54 19,189
2016-01-06 $56.61 $57.01 $56.61 $56.84 $48.10 9,683
2016-01-05 $57.09 $57.31 $56.88 $57.29 $48.49 14,926
2016-01-04 $56.92 $57.14 $56.48 $57.08 $48.31 59,823
2015-12-31 $58.19 $58.19 $57.71 $57.85 $48.96 13,548
2015-12-30 $58.38 $58.52 $58.19 $58.19 $49.25 19,233
2015-12-29 $58.50 $58.78 $58.49 $58.72 $49.70 28,707
2015-12-28 $58.21 $58.21 $58.03 $58.19 $49.20 34,054
2015-12-24 $58.38 $58.52 $58.21 $58.26 $49.26 6,986
2015-12-23 $58.13 $58.52 $58.13 $58.49 $49.45 34,098
2015-12-22 $57.53 $57.73 $57.21 $57.64 $48.74 26,035
2015-12-21 $57.28 $57.29 $56.90 $57.23 $48.39 31,379
2015-12-18 $58.40 $58.44 $58.18 $58.18 $48.23 18,478
2015-12-17 $59.60 $59.60 $58.91 $58.91 $48.84 26,294
2015-12-16 $59.06 $59.61 $58.94 $59.53 $49.35 16,245
2015-12-15 $58.45 $58.67 $58.30 $58.45 $48.46 75,600
2015-12-14 $57.77 $57.85 $57.30 $57.85 $47.96 57,630
2015-12-11 $58.05 $58.15 $57.59 $57.59 $47.75 18,672
2015-12-10 $58.76 $58.95 $58.53 $58.53 $48.52 16,247
2015-12-09 $58.84 $59.35 $58.48 $58.56 $48.55 18,868
2015-12-08 $59.00 $59.09 $58.72 $58.92 $48.85 12,334
2015-12-07 $59.52 $59.65 $59.39 $59.61 $49.42 12,181
2015-12-04 $58.94 $59.82 $58.94 $59.74 $49.53 19,323
2015-12-03 $59.67 $59.67 $58.92 $59.08 $48.98 18,847
2015-12-02 $60.03 $60.16 $59.51 $59.52 $49.35 15,952
2015-12-01 $60.03 $60.20 $59.88 $60.11 $49.83 12,752
2015-11-30 $59.89 $59.89 $59.67 $59.82 $49.59 22,606
2015-11-27 $59.87 $60.08 $59.87 $59.91 $49.67 3,641
2015-11-25 $59.71 $59.80 $59.50 $59.70 $49.49 9,892
2015-11-24 $59.48 $59.85 $59.24 $59.72 $49.51 72,752
2015-11-23 $60.11 $60.25 $59.76 $59.84 $49.61 16,799
2015-11-20 $60.66 $60.73 $60.26 $60.29 $49.98 29,186
2015-11-19 $60.23 $60.55 $60.23 $60.40 $50.07 26,064
2015-11-18 $59.79 $60.24 $59.59 $60.20 $49.91 23,457
2015-11-17 $59.86 $60.10 $59.68 $59.84 $49.61 48,146
2015-11-16 $58.64 $59.58 $58.64 $59.58 $49.40 14,776
2015-11-13 $58.89 $58.99 $58.50 $58.50 $48.50 34,388
2015-11-12 $59.41 $59.51 $59.17 $59.21 $49.09 12,913
2015-11-11 $59.83 $59.93 $59.65 $59.76 $49.54 13,638
2015-11-10 $59.37 $59.55 $59.23 $59.42 $49.26 22,593
2015-11-09 $59.44 $59.56 $58.94 $59.17 $49.06 18,660
2015-11-06 $59.97 $59.97 $59.46 $59.76 $49.54 14,643
2015-11-05 $60.48 $60.54 $60.33 $60.38 $50.06 17,752
2015-11-04 $60.98 $60.98 $60.36 $60.39 $50.07 8,986
2015-11-03 $60.56 $60.90 $60.45 $60.76 $50.37 24,589
2015-11-02 $60.81 $60.99 $60.65 $60.92 $50.51 32,669
2015-10-30 $60.56 $60.83 $60.49 $60.67 $50.30 23,757
2015-10-29 $60.45 $60.59 $60.37 $60.56 $50.21 14,893
2015-10-28 $60.59 $61.00 $60.24 $60.65 $50.28 17,749
2015-10-27 $60.47 $60.50 $60.11 $60.13 $49.85 29,524
2015-10-26 $60.82 $60.90 $60.69 $60.85 $50.45 20,122
2015-10-23 $61.08 $61.17 $60.79 $60.91 $50.50 18,215
2015-10-22 $59.84 $60.60 $59.84 $60.40 $50.07 14,660
2015-10-21 $59.68 $59.72 $59.16 $59.16 $49.05 21,645
2015-10-20 $59.35 $59.69 $59.35 $59.65 $49.45 17,476
2015-10-19 $58.96 $59.09 $58.85 $59.00 $48.91 22,376
2015-10-16 $59.01 $59.18 $58.96 $59.18 $49.06 13,268
2015-10-15 $58.49 $59.09 $58.46 $59.08 $48.98 39,105
2015-10-14 $58.26 $58.44 $58.01 $58.06 $48.13 32,031
2015-10-13 $58.19 $58.58 $58.19 $58.29 $48.33 26,025
2015-10-12 $58.92 $58.95 $58.76 $58.87 $48.81 21,284
2015-10-09 $58.99 $59.11 $58.73 $58.81 $48.76 21,691
2015-10-08 $58.20 $58.88 $58.00 $58.88 $48.82 23,547
2015-10-07 $58.70 $58.83 $58.26 $58.58 $48.57 36,003
2015-10-06 $58.23 $58.45 $58.12 $58.27 $48.31 24,483
2015-10-05 $57.53 $58.25 $57.53 $58.21 $48.26 21,432
2015-10-02 $55.75 $56.77 $55.75 $56.77 $47.07 15,946
2015-10-01 $56.63 $56.76 $56.03 $56.38 $46.74 130,649
2015-09-30 $56.62 $56.80 $56.38 $56.72 $47.02 71,324
2015-09-29 $56.10 $56.28 $55.80 $56.03 $46.45 23,779
2015-09-28 $56.91 $56.91 $56.29 $56.29 $46.67 27,645
2015-09-25 $57.67 $57.88 $57.35 $57.45 $47.63 33,007
2015-09-24 $56.75 $57.10 $56.62 $57.05 $47.30 27,942
2015-09-23 $57.55 $57.55 $57.19 $57.27 $47.48 25,228
2015-09-22 $57.62 $57.79 $57.25 $57.46 $47.64 37,497
2015-09-21 $58.28 $58.45 $58.14 $58.27 $48.31 163,204
2015-09-18 $58.34 $58.56 $58.03 $58.05 $48.13 175,686
2015-09-17 $58.78 $59.41 $58.42 $59.02 $48.93 14,800
2015-09-16 $58.85 $59.27 $58.77 $59.07 $48.97 98,972
2015-09-15 $58.07 $58.54 $57.95 $58.46 $48.47 11,142
2015-09-14 $58.38 $58.43 $58.20 $58.27 $48.31 244,982
2015-09-11 $58.81 $58.95 $58.67 $58.93 $48.86 12,619
2015-09-10 $59.27 $59.50 $59.03 $59.29 $49.15 18,367
2015-09-09 $60.45 $60.45 $59.42 $59.42 $49.26 31,555
2015-09-08 $59.55 $59.81 $59.38 $59.77 $49.55 261,592
2015-09-04 $58.45 $58.54 $58.05 $58.32 $48.35 15,389
2015-09-03 $59.27 $59.82 $59.27 $59.48 $49.31 13,101
2015-09-02 $58.74 $59.18 $58.40 $58.91 $48.84 33,980

iShares Global Comm Services ETF (IXP) News Headlines

Recent iShares Global Comm Services ETF (IXP) News
Similar Companies to iShares Global Comm Services ETF (IXP) 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.