BTC iShares Core MSCI Total International Stock ETF (IXUS) Exchange: NASDAQ

Data as of Oct. 8, 2025

$80.36 ($0.55) 0.69%

BTC iShares Core MSCI Total International Stock ETF - Daily Information
Click for more stock information on BTC iShares Core MSCI Total International Stock ETF.
Daily Information Data
Date Oct. 8, 2025
Open $80.54
Previous Close $80.36
High $80.76
Low $80.04
Adjusted Open $80.54
Previous Adjusted Close $80.36
Adjusted High $80.76
Adjusted Low $80.04

About BTC iShares Core MSCI Total International Stock ETF (IXUS)

The Fund seeks to track the investment results of the MSCI ACWI ex USA IMI (the “Underlying Index”), which is a free float-adjusted market capitalization index designed to measure the combined equity market performance of developed and emerging markets countries, excluding the U.S. As of July 31, 2019, the Underlying Index consisted of securities from companies in the following countries or regions: Argentina, Australia, Austria, Belgium, Brazil, Canada, Chile, China, Colombia, Czechia, Denmark, Egypt, Finland, France, Germany, Greece, Hong Kong, Hungary, India, Indonesia, Ireland, Israel, Italy, Japan, Malaysia, Mexico, the Netherlands, New Zealand, Norway, Pakistan, Peru, the Philippines, Poland, Portugal, Qatar, Russia, Saudi Arabia, Singapore, South Africa, South Korea, Spain, Sweden, Switzerland, Taiwan, Thailand, Turkey, the United Arab Emirates and the United Kingdom (the “U.K.”) (together, the “ACWI ex US IMI countries”). As of July 31, 2019, the Underlying Index was comprised of 6,403 securities. The Underlying Index may include large-, mid- or small-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund will invest all of its assets that are invested in India through a wholly owned subsidiary located in the Republic of Mauritius (the “Subsidiary”). BFA serves as investment adviser to both the Fund and the Subsidiary. Unless otherwise indicated, the term “Fund,” as used in this Prospectus, means the Fund and/or the Subsidiary, as applicable.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), 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 BTC iShares Core MSCI Total International Stock ETF (IXUS)

Date Open High Low Close Adj.Close Volume
2025-09-05 $80.54 $80.76 $80.04 $80.36 $80.36 1,370,095
2025-09-04 $79.48 $79.82 $79.36 $79.81 $79.81 1,060,393
2025-09-03 $79.39 $79.55 $79.21 $79.49 $79.49 1,454,517
2025-09-02 $78.71 $79.31 $78.69 $79.26 $79.26 1,300,213
2025-08-29 $79.81 $79.93 $79.65 $79.83 $79.83 988,728
2025-08-28 $80.12 $80.27 $79.98 $80.19 $80.19 755,540
2025-08-27 $79.52 $79.93 $79.41 $79.89 $79.89 2,961,100
2025-08-26 $80.01 $80.15 $79.94 $80.12 $80.12 796,880
2025-08-25 $80.73 $80.83 $80.14 $80.14 $80.14 1,303,594
2025-08-22 $79.98 $81.07 $79.93 $80.98 $80.98 1,931,293
2025-08-21 $79.68 $79.78 $79.47 $79.64 $79.64 1,111,553
2025-08-20 $79.90 $79.99 $79.66 $79.94 $79.94 986,604
2025-08-19 $80.17 $80.24 $79.77 $79.84 $79.84 1,480,657
2025-08-18 $80.00 $80.07 $79.81 $80.07 $80.07 2,436,187
2025-08-15 $80.08 $80.08 $79.85 $79.97 $79.97 944,056
2025-08-14 $79.51 $79.67 $79.36 $79.61 $79.61 1,081,970
2025-08-13 $79.83 $80.04 $79.81 $79.98 $79.98 734,748
2025-08-12 $78.89 $79.49 $78.80 $79.48 $79.48 880,488
2025-08-11 $78.61 $78.73 $78.47 $78.55 $78.55 745,591
2025-08-08 $78.73 $78.94 $78.63 $78.82 $78.82 747,954
2025-08-07 $78.84 $78.84 $78.27 $78.56 $78.56 1,613,486
2025-08-06 $77.83 $78.08 $77.72 $77.99 $77.99 1,356,968
2025-08-05 $77.59 $77.63 $77.23 $77.49 $77.49 2,572,989
2025-08-04 $77.16 $77.37 $77.11 $77.37 $77.37 1,602,942
2025-08-01 $76.48 $76.49 $75.96 $76.35 $76.35 2,640,415
2025-07-31 $77.08 $77.08 $76.51 $76.66 $76.66 1,992,508
2025-07-30 $77.60 $77.77 $77.04 $77.29 $77.29 1,317,418
2025-07-29 $77.91 $78.01 $77.73 $77.86 $77.86 1,748,400
2025-07-28 $78.31 $78.31 $77.79 $77.89 $77.89 1,491,227
2025-07-25 $78.49 $78.92 $78.41 $78.92 $78.92 974,496
2025-07-24 $79.25 $79.35 $79.00 $79.00 $79.00 1,912,186
2025-07-23 $78.97 $79.59 $78.90 $79.58 $79.58 3,378,189
2025-07-22 $77.87 $78.18 $77.61 $78.17 $78.17 1,055,530
2025-07-21 $77.81 $78.20 $77.68 $77.85 $77.85 1,381,608
2025-07-18 $77.89 $77.97 $77.35 $77.40 $77.40 1,106,889
2025-07-17 $77.15 $77.62 $77.08 $77.59 $77.59 984,116
2025-07-16 $76.97 $77.31 $76.70 $77.29 $77.29 2,256,510
2025-07-15 $77.60 $77.61 $76.88 $76.95 $76.95 1,233,426
2025-07-14 $77.14 $77.39 $77.04 $77.34 $77.34 1,298,153
2025-07-11 $77.41 $77.41 $77.16 $77.26 $77.26 935,043
2025-07-10 $77.71 $77.85 $77.45 $77.82 $77.82 934,441
2025-07-09 $77.62 $77.76 $77.39 $77.74 $77.74 2,560,007
2025-07-08 $77.13 $77.44 $77.03 $77.37 $77.37 1,532,681
2025-07-07 $77.27 $77.38 $76.71 $76.90 $76.90 1,730,306
2025-07-03 $77.64 $77.89 $77.59 $77.79 $77.79 710,771
2025-07-02 $77.14 $77.67 $77.03 $77.67 $77.67 1,729,998
2025-07-01 $77.23 $77.47 $77.17 $77.38 $77.38 2,766,184
2025-06-30 $77.08 $77.42 $76.93 $77.31 $77.31 3,879,517
2025-06-27 $77.09 $77.39 $76.83 $77.14 $77.14 1,230,921
2025-06-26 $76.55 $76.88 $76.45 $76.83 $76.83 1,731,307
2025-06-25 $76.02 $76.09 $75.83 $76.03 $76.03 6,919,853
2025-06-24 $75.82 $76.34 $75.77 $76.24 $76.24 1,648,009
2025-06-23 $74.16 $75.12 $74.10 $75.12 $75.12 3,416,730
2025-06-20 $75.16 $75.24 $74.49 $74.52 $74.52 2,217,886
2025-06-18 $75.28 $75.46 $74.95 $75.07 $75.07 2,405,068
2025-06-17 $75.61 $75.68 $74.94 $75.02 $75.02 1,378,487
2025-06-16 $76.10 $76.52 $75.91 $75.96 $75.96 4,733,585
2025-06-13 $76.60 $77.00 $76.44 $76.62 $75.46 1,387,930
2025-06-12 $77.42 $77.67 $77.36 $77.63 $76.45 1,687,328
2025-06-11 $77.37 $77.48 $77.11 $77.17 $76.00 1,088,257
2025-06-10 $77.15 $77.23 $76.87 $77.14 $75.97 934,218
2025-06-09 $76.80 $77.10 $76.70 $76.87 $75.70 1,037,509
2025-06-06 $76.61 $76.75 $76.49 $76.74 $75.58 1,595,722
2025-06-05 $76.71 $76.80 $76.31 $76.48 $75.32 1,916,227
2025-06-04 $76.19 $76.56 $76.18 $76.38 $75.22 1,523,299
2025-06-03 $75.72 $75.96 $75.50 $75.88 $74.73 1,424,587
2025-06-02 $75.68 $76.26 $75.43 $76.22 $75.06 3,148,524
2025-05-30 $75.46 $75.53 $74.91 $75.41 $74.27 1,360,192
2025-05-29 $75.77 $75.80 $75.27 $75.58 $74.43 2,339,026
2025-05-28 $75.45 $75.52 $75.23 $75.33 $74.19 1,963,956
2025-05-27 $75.95 $76.08 $75.83 $75.96 $74.81 1,829,525
2025-05-23 $74.50 $75.40 $74.50 $75.26 $74.12 1,438,786
2025-05-22 $74.81 $75.19 $74.70 $75.00 $73.86 1,721,109
2025-05-21 $75.53 $75.79 $75.03 $75.07 $73.93 1,278,121
2025-05-20 $75.22 $75.44 $75.15 $75.41 $74.27 2,302,641
2025-05-19 $74.49 $75.21 $74.49 $75.18 $75.18 1,725,747
2025-05-16 $74.50 $74.75 $74.33 $74.72 $74.72 1,706,425
2025-05-15 $74.38 $74.61 $74.15 $74.61 $74.61 898,487
2025-05-14 $74.45 $74.47 $73.94 $74.04 $74.04 1,528,918
2025-05-13 $73.80 $74.26 $73.70 $74.08 $74.08 1,749,487
2025-05-12 $73.90 $73.95 $73.47 $73.95 $73.95 2,368,310
2025-05-09 $73.48 $73.49 $73.09 $73.25 $73.25 1,158,702
2025-05-08 $73.26 $73.26 $72.84 $72.85 $72.85 1,461,683
2025-05-07 $73.13 $73.28 $72.80 $73.02 $73.02 1,079,446
2025-05-06 $73.34 $73.62 $73.27 $73.39 $73.39 2,806,939
2025-05-05 $73.60 $73.71 $73.48 $73.50 $73.50 4,742,096
2025-05-02 $73.20 $73.34 $73.03 $73.23 $73.23 3,123,256
2025-05-01 $71.98 $72.13 $71.63 $71.73 $71.73 2,729,703
2025-04-30 $71.53 $72.08 $71.18 $71.94 $71.94 30,256,492
2025-04-29 $71.67 $72.01 $71.62 $71.88 $71.88 6,373,990
2025-04-28 $71.39 $71.69 $71.25 $71.64 $71.64 2,120,198
2025-04-25 $70.89 $71.27 $70.76 $71.23 $71.23 1,166,090
2025-04-24 $70.49 $71.19 $70.45 $71.14 $71.14 1,333,496
2025-04-23 $70.56 $71.05 $70.09 $70.23 $70.23 2,369,459
2025-04-22 $69.57 $70.24 $69.48 $69.89 $69.89 1,250,204
2025-04-21 $69.30 $69.30 $68.17 $68.65 $68.65 882,688
2025-04-17 $68.77 $69.36 $68.75 $68.92 $68.92 1,547,848
2025-04-16 $68.58 $68.89 $67.95 $68.25 $68.25 2,352,471
2025-04-15 $68.50 $68.87 $68.47 $68.61 $68.61 1,263,447
2025-04-14 $67.92 $68.55 $67.70 $68.20 $68.20 3,185,288
2025-04-11 $66.14 $67.61 $66.11 $67.47 $67.47 3,582,397
2025-04-10 $66.03 $66.09 $64.32 $65.71 $65.71 2,329,466
2025-04-09 $62.80 $67.16 $62.16 $66.98 $66.98 2,896,974
2025-04-08 $64.99 $65.01 $61.75 $62.37 $62.37 9,659,959
2025-04-07 $62.20 $65.20 $61.86 $62.89 $62.89 14,449,339
2025-04-04 $66.28 $66.39 $64.38 $64.56 $64.56 7,531,405
2025-04-03 $69.22 $69.56 $68.70 $68.77 $68.77 1,883,228
2025-04-02 $69.60 $70.31 $69.56 $70.24 $70.24 1,787,064
2025-04-01 $69.86 $70.23 $69.52 $70.08 $70.08 2,132,010
2025-03-31 $69.37 $69.97 $69.10 $69.81 $69.81 1,825,086
2025-03-28 $70.54 $70.92 $70.17 $70.28 $70.28 1,272,096
2025-03-27 $70.92 $71.36 $70.88 $71.16 $71.16 940,598
2025-03-26 $71.46 $71.58 $70.88 $70.99 $70.99 1,478,600
2025-03-25 $71.78 $71.94 $71.66 $71.79 $71.79 1,561,320
2025-03-24 $71.51 $71.69 $71.33 $71.53 $71.53 1,115,235
2025-03-21 $71.22 $71.50 $71.13 $71.40 $71.40 5,106,008
2025-03-20 $71.38 $71.83 $71.29 $71.77 $71.77 1,193,627
2025-03-19 $72.02 $72.55 $71.89 $72.31 $72.31 1,578,720
2025-03-18 $72.09 $72.17 $71.74 $72.07 $72.07 2,083,496
2025-03-17 $71.50 $72.28 $71.48 $72.18 $72.18 2,120,190
2025-03-14 $70.73 $71.32 $70.63 $71.30 $71.30 1,631,917
2025-03-13 $70.02 $70.25 $69.77 $69.97 $69.97 1,318,530
2025-03-12 $70.36 $70.57 $69.93 $70.43 $70.43 988,979
2025-03-11 $70.23 $70.33 $69.47 $69.96 $69.96 2,500,480
2025-03-10 $70.57 $70.72 $69.49 $69.96 $69.96 2,281,898
2025-03-07 $71.16 $71.70 $70.88 $71.61 $71.61 2,779,604
2025-03-06 $71.31 $71.74 $70.96 $71.01 $71.01 3,970,230
2025-03-05 $70.86 $71.74 $70.86 $71.63 $71.63 2,461,056
2025-03-04 $69.49 $70.58 $68.95 $69.87 $69.87 3,269,460
2025-03-03 $70.65 $70.78 $69.49 $69.83 $69.83 3,382,146
2025-02-28 $69.40 $69.69 $69.03 $69.67 $69.67 18,198,867
2025-02-27 $70.45 $70.50 $69.81 $69.81 $69.81 2,165,882
2025-02-26 $70.89 $71.31 $70.66 $70.80 $70.80 1,365,439
2025-02-25 $70.77 $70.79 $70.28 $70.57 $70.57 1,709,256
2025-02-24 $70.54 $70.60 $70.09 $70.19 $70.19 2,568,764
2025-02-21 $71.10 $71.13 $70.39 $70.52 $70.52 831,198
2025-02-20 $70.88 $71.05 $70.69 $70.99 $70.99 586,129
2025-02-19 $70.62 $70.71 $70.39 $70.61 $70.61 1,284,771
2025-02-18 $71.00 $71.16 $70.93 $71.12 $71.12 1,645,943
2025-02-14 $70.80 $70.92 $70.60 $70.67 $70.67 1,943,231
2025-02-13 $69.80 $70.51 $69.80 $70.50 $70.50 1,049,825
2025-02-12 $69.13 $69.96 $69.07 $69.76 $69.76 1,873,702
2025-02-11 $69.20 $69.66 $69.15 $69.56 $69.56 1,115,948
2025-02-10 $69.30 $69.46 $69.23 $69.44 $69.44 2,510,581
2025-02-07 $69.49 $69.62 $68.79 $68.91 $68.91 1,688,323
2025-02-06 $69.23 $69.42 $69.14 $69.33 $69.33 1,174,528
2025-02-05 $68.76 $69.14 $68.73 $69.06 $69.06 1,523,167
2025-02-04 $68.14 $68.69 $68.14 $68.59 $68.59 2,327,456
2025-02-03 $67.20 $68.03 $67.09 $67.69 $67.69 2,577,075
2025-01-31 $69.03 $69.30 $68.36 $68.40 $68.40 951,730
2025-01-30 $68.87 $69.38 $68.81 $69.08 $69.08 1,527,343
2025-01-29 $68.33 $68.50 $68.06 $68.25 $68.25 1,479,347
2025-01-28 $68.13 $68.28 $67.80 $68.27 $68.27 884,398
2025-01-27 $67.99 $68.17 $67.93 $68.16 $68.16 1,732,169
2025-01-24 $68.45 $68.73 $68.42 $68.56 $68.56 1,111,807
2025-01-23 $67.85 $68.22 $67.77 $68.21 $68.21 1,007,090
2025-01-22 $68.01 $68.01 $67.79 $67.79 $67.79 1,720,008
2025-01-21 $67.49 $67.93 $67.41 $67.91 $67.91 1,765,884
2025-01-17 $66.66 $67.13 $66.63 $66.79 $66.79 795,686
2025-01-16 $66.40 $66.63 $66.21 $66.40 $66.40 1,073,801
2025-01-15 $66.27 $66.33 $65.98 $66.24 $66.24 1,286,256
2025-01-14 $65.40 $65.53 $65.13 $65.43 $65.43 1,840,585
2025-01-13 $64.69 $65.08 $64.58 $65.06 $65.06 1,490,214
2025-01-10 $65.85 $65.85 $65.20 $65.32 $65.32 1,748,002
2025-01-08 $66.22 $66.45 $65.99 $66.41 $66.41 1,566,042
2025-01-07 $67.21 $67.26 $66.49 $66.58 $66.58 1,030,086
2025-01-06 $66.97 $67.21 $66.75 $66.81 $66.81 1,509,854
2025-01-03 $66.23 $66.40 $66.02 $66.37 $66.37 1,582,818
2025-01-02 $66.23 $66.39 $65.77 $65.96 $65.96 3,475,499
2024-12-31 $66.34 $66.42 $65.97 $66.14 $66.14 2,005,916
2024-12-30 $66.22 $66.36 $65.86 $66.14 $66.14 3,670,169
2024-12-27 $66.54 $66.68 $66.33 $66.57 $66.57 3,549,637
2024-12-26 $66.68 $66.85 $66.45 $66.75 $66.75 3,032,797
2024-12-24 $66.44 $66.63 $66.27 $66.61 $66.61 1,321,481
2024-12-23 $66.05 $66.41 $65.81 $66.38 $66.38 2,511,754
2024-12-20 $65.43 $66.43 $65.37 $66.00 $66.00 2,671,343
2024-12-19 $66.42 $66.44 $65.93 $65.95 $65.95 1,934,403
2024-12-18 $67.61 $67.68 $65.87 $65.97 $65.97 6,272,879
2024-12-17 $67.54 $67.79 $67.47 $67.59 $67.59 1,615,329
2024-12-16 $69.00 $69.19 $68.84 $68.97 $67.78 1,622,280
2024-12-13 $69.45 $69.52 $69.06 $69.23 $68.04 971,436
2024-12-12 $69.58 $69.83 $69.34 $69.36 $68.17 2,097,467
2024-12-11 $69.89 $70.01 $69.69 $69.97 $68.77 770,674
2024-12-10 $69.95 $69.95 $69.55 $69.56 $68.36 867,546
2024-12-09 $70.62 $70.81 $70.26 $70.27 $69.06 880,604
2024-12-06 $70.19 $70.26 $69.85 $69.96 $68.76 1,081,082
2024-12-05 $70.01 $70.15 $69.94 $70.05 $68.85 783,484
2024-12-04 $69.76 $69.82 $69.61 $69.71 $68.51 781,196
2024-12-03 $69.55 $69.72 $69.26 $69.61 $68.41 1,202,560
2024-12-02 $69.21 $69.40 $68.83 $69.30 $68.11 1,851,059
2024-11-29 $68.52 $69.16 $68.50 $69.14 $67.95 8,573,260
2024-11-27 $68.47 $68.62 $68.28 $68.46 $67.28 2,840,200
2024-11-26 $68.41 $68.41 $68.00 $68.18 $67.01 1,793,356
2024-11-25 $68.76 $68.80 $68.33 $68.53 $67.35 2,538,905
2024-11-22 $68.03 $68.38 $68.00 $68.33 $67.16 846,020
2024-11-21 $67.95 $68.16 $67.72 $68.12 $66.95 1,412,725
2024-11-20 $67.94 $68.03 $67.60 $68.02 $66.85 1,442,199
2024-11-19 $67.73 $68.30 $67.70 $68.22 $67.05 1,228,916
2024-11-18 $67.77 $68.27 $67.73 $68.18 $67.01 1,739,011
2024-11-15 $67.88 $67.88 $67.54 $67.70 $66.54 1,226,560
2024-11-14 $68.26 $68.31 $67.83 $67.88 $66.71 952,156
2024-11-13 $68.21 $68.21 $67.64 $67.93 $66.76 2,225,338
2024-11-12 $68.74 $68.82 $68.00 $68.33 $67.16 1,899,459
2024-11-11 $69.64 $69.68 $69.36 $69.49 $68.30 799,181
2024-11-08 $69.90 $69.94 $69.30 $69.58 $68.38 1,914,041
2024-11-07 $70.47 $70.86 $70.36 $70.79 $69.57 2,220,406
2024-11-06 $69.39 $69.64 $68.96 $69.57 $68.37 1,505,430
2024-11-05 $70.03 $70.47 $69.93 $70.44 $69.23 959,255
2024-11-04 $69.93 $70.12 $69.60 $69.64 $68.44 1,697,187
2024-11-01 $69.80 $69.89 $69.41 $69.49 $68.30 1,061,637
2024-10-31 $69.54 $69.54 $68.83 $69.36 $68.17 1,614,858
2024-10-30 $69.69 $70.07 $69.61 $69.79 $68.59 1,301,864
2024-10-29 $70.28 $70.36 $70.10 $70.18 $68.97 640,249
2024-10-28 $70.20 $70.51 $70.12 $70.40 $69.19 1,422,533
2024-10-25 $70.33 $70.42 $69.83 $69.97 $68.77 2,537,968
2024-10-24 $70.27 $70.29 $69.82 $70.14 $68.93 592,194
2024-10-23 $70.04 $70.23 $69.66 $69.96 $68.76 754,676
2024-10-22 $70.51 $70.67 $70.45 $70.60 $69.39 841,516
2024-10-21 $71.20 $71.30 $70.73 $70.91 $69.69 819,963
2024-10-18 $71.63 $71.66 $71.43 $71.61 $70.38 1,148,264
2024-10-17 $71.22 $71.33 $71.05 $71.12 $69.90 742,329
2024-10-16 $71.12 $71.23 $71.08 $71.18 $69.96 1,876,465
2024-10-15 $71.68 $71.68 $70.76 $70.85 $69.63 596,564
2024-10-14 $71.72 $72.03 $71.59 $71.96 $70.72 561,835
2024-10-11 $71.47 $72.01 $71.35 $71.92 $70.68 438,241
2024-10-10 $71.45 $71.59 $71.11 $71.56 $70.33 690,140
2024-10-09 $71.17 $71.67 $71.11 $71.56 $70.33 508,866
2024-10-08 $71.64 $71.69 $71.40 $71.61 $70.38 1,181,544
2024-10-07 $72.39 $72.47 $71.95 $72.23 $70.99 876,677
2024-10-04 $72.07 $72.43 $71.99 $72.40 $72.40 1,776,383
2024-10-03 $71.80 $72.08 $71.67 $71.90 $71.90 832,054
2024-10-02 $72.64 $72.75 $72.28 $72.61 $72.61 1,463,086
2024-10-01 $72.64 $72.74 $71.89 $72.37 $72.37 2,078,478
2024-09-30 $73.00 $73.00 $72.23 $72.63 $72.63 1,546,722
2024-09-27 $73.41 $73.53 $72.91 $73.04 $73.04 869,529
2024-09-26 $73.21 $73.52 $72.92 $73.35 $73.35 1,011,131
2024-09-25 $72.14 $72.14 $71.57 $71.62 $71.62 530,431
2024-09-24 $71.81 $72.17 $71.61 $72.16 $72.16 681,023
2024-09-23 $71.00 $71.28 $70.97 $71.20 $71.20 607,798
2024-09-20 $71.06 $71.06 $70.58 $70.86 $70.86 522,436
2024-09-19 $71.12 $71.42 $70.75 $71.35 $71.35 855,208
2024-09-18 $70.28 $70.80 $69.82 $69.93 $69.93 817,313
2024-09-17 $70.45 $70.50 $69.93 $70.14 $70.14 706,524
2024-09-16 $70.14 $70.41 $70.00 $70.38 $70.38 979,824
2024-09-13 $69.92 $70.15 $69.79 $69.91 $69.91 719,451
2024-09-12 $69.07 $69.69 $68.95 $69.69 $69.69 752,335
2024-09-11 $68.70 $69.11 $67.95 $69.08 $69.08 704,656
2024-09-10 $68.77 $68.77 $68.16 $68.71 $68.71 613,875
2024-09-09 $68.72 $69.14 $68.71 $68.95 $68.95 1,171,350
2024-09-06 $69.40 $69.52 $68.16 $68.28 $68.28 1,167,526
2024-09-05 $69.60 $69.78 $69.31 $69.52 $69.52 866,031
2024-09-04 $69.28 $69.80 $69.20 $69.42 $69.42 1,786,427
2024-09-03 $70.44 $70.44 $69.45 $69.60 $69.60 2,461,766
2024-08-30 $70.94 $71.04 $70.48 $70.85 $70.85 545,038
2024-08-29 $70.78 $71.03 $70.57 $70.66 $70.66 1,239,322
2024-08-28 $70.75 $70.83 $70.27 $70.48 $70.48 1,139,845
2024-08-27 $70.71 $70.99 $70.63 $70.87 $70.87 714,622
2024-08-26 $70.78 $70.90 $70.56 $70.63 $70.63 996,045
2024-08-23 $70.34 $71.03 $70.23 $71.00 $71.00 527,049
2024-08-22 $70.36 $70.39 $69.67 $69.74 $69.74 1,190,428
2024-08-21 $70.11 $70.39 $69.98 $70.28 $70.28 1,237,661
2024-08-20 $69.93 $70.02 $69.61 $69.73 $69.73 874,673
2024-08-19 $69.67 $70.12 $69.63 $70.03 $70.03 1,147,706
2024-08-16 $68.92 $69.30 $68.92 $69.27 $69.27 1,747,667
2024-08-15 $68.49 $68.92 $68.49 $68.78 $68.78 788,091
2024-08-14 $67.93 $68.05 $67.76 $68.00 $68.00 1,099,824
2024-08-13 $67.29 $67.96 $67.27 $67.89 $67.89 574,826
2024-08-12 $66.93 $67.12 $66.73 $66.93 $66.93 1,423,039
2024-08-09 $66.53 $66.91 $66.36 $66.89 $66.89 5,975,191
2024-08-08 $66.14 $66.64 $65.86 $66.59 $66.59 1,077,539
2024-08-07 $66.44 $66.47 $65.38 $65.41 $65.41 3,121,950
2024-08-06 $64.49 $65.48 $64.37 $65.09 $65.09 2,324,590
2024-08-05 $63.96 $65.25 $63.61 $64.90 $64.90 2,186,707
2024-08-02 $66.67 $66.76 $66.00 $66.50 $66.50 1,846,286
2024-08-01 $68.54 $68.67 $67.26 $67.59 $67.59 888,169
2024-07-31 $69.18 $69.45 $68.93 $69.19 $69.19 789,341
2024-07-30 $68.20 $68.30 $67.87 $68.08 $68.08 1,393,033
2024-07-29 $68.20 $68.20 $67.84 $68.03 $68.03 1,430,089
2024-07-26 $68.05 $68.42 $67.99 $68.33 $68.33 706,319
2024-07-25 $67.50 $68.05 $67.18 $67.51 $67.51 1,469,906
2024-07-24 $68.54 $68.59 $67.84 $67.88 $67.88 1,507,977
2024-07-23 $68.82 $68.87 $68.67 $68.70 $68.70 1,544,731
2024-07-22 $68.99 $69.17 $68.84 $69.15 $69.15 1,355,899
2024-07-19 $68.74 $68.80 $68.46 $68.53 $68.53 514,939
2024-07-18 $69.81 $69.82 $68.84 $68.97 $68.97 712,149
2024-07-17 $69.70 $69.98 $69.60 $69.66 $69.66 1,525,584
2024-07-16 $69.75 $70.25 $69.67 $70.23 $70.23 1,923,937
2024-07-15 $70.16 $70.22 $69.77 $69.83 $69.83 814,505
2024-07-12 $70.25 $70.62 $70.23 $70.40 $70.40 665,391
2024-07-11 $69.95 $70.15 $69.73 $69.76 $69.76 819,328
2024-07-10 $69.11 $69.52 $69.07 $69.48 $69.48 668,365
2024-07-09 $68.74 $68.82 $68.52 $68.71 $68.71 1,330,954
2024-07-08 $69.05 $69.14 $68.75 $68.82 $68.82 585,147
2024-07-05 $69.12 $69.13 $68.58 $69.00 $69.00 677,038
2024-07-03 $68.19 $68.69 $68.19 $68.63 $68.63 1,267,016
2024-07-02 $67.35 $67.83 $67.35 $67.82 $67.82 999,148
2024-07-01 $67.82 $68.00 $67.48 $67.59 $67.59 3,070,297
2024-06-28 $67.57 $67.79 $67.29 $67.56 $67.56 1,473,931
2024-06-27 $67.48 $67.64 $67.34 $67.45 $67.45 689,041
2024-06-26 $67.21 $67.46 $67.18 $67.31 $67.31 706,696
2024-06-25 $67.56 $67.79 $67.51 $67.74 $67.74 566,460
2024-06-24 $67.65 $68.02 $67.64 $67.72 $67.72 1,608,566
2024-06-21 $67.31 $67.34 $67.12 $67.24 $67.24 1,089,610
2024-06-20 $67.72 $67.77 $67.44 $67.68 $67.68 1,596,832
2024-06-18 $67.39 $67.74 $67.35 $67.70 $67.70 2,325,546
2024-06-17 $66.96 $67.38 $66.76 $67.34 $67.34 2,737,158
2024-06-14 $66.86 $67.08 $66.63 $67.08 $67.08 1,092,187
2024-06-13 $67.85 $67.85 $67.20 $67.43 $67.43 437,081
2024-06-12 $68.47 $68.60 $68.08 $68.15 $68.15 1,592,305
2024-06-11 $67.47 $67.55 $67.11 $67.44 $67.44 9,530,014
2024-06-10 $68.72 $69.12 $68.58 $69.06 $68.03 746,912
2024-06-07 $69.14 $69.32 $68.85 $68.91 $67.88 1,187,191
2024-06-06 $69.45 $69.67 $69.42 $69.64 $68.60 1,214,721
2024-06-05 $69.18 $69.46 $68.92 $69.45 $68.42 819,464
2024-06-04 $68.81 $68.88 $68.50 $68.82 $67.80 725,890
2024-06-03 $69.37 $69.42 $68.93 $69.26 $68.23 789,462
2024-05-31 $68.83 $68.96 $68.37 $68.92 $67.89 2,396,232
2024-05-30 $68.46 $68.80 $68.46 $68.64 $67.62 1,158,401
2024-05-29 $68.48 $68.48 $68.19 $68.24 $67.22 2,713,051
2024-05-28 $69.63 $69.69 $69.14 $69.36 $68.33 1,352,994
2024-05-24 $69.10 $69.47 $69.10 $69.38 $68.35 812,100
2024-05-23 $69.75 $69.84 $68.72 $68.87 $67.84 900,377
2024-05-22 $69.47 $69.56 $69.12 $69.28 $68.25 619,806
2024-05-21 $69.74 $69.89 $69.67 $69.82 $68.78 845,121
2024-05-20 $70.00 $70.18 $69.97 $70.04 $69.00 1,627,845
2024-05-17 $69.81 $70.07 $69.71 $70.07 $69.03 1,262,246
2024-05-16 $69.85 $69.95 $69.75 $69.76 $68.72 1,962,692
2024-05-15 $69.66 $69.95 $69.42 $69.93 $68.89 965,420
2024-05-14 $69.02 $69.26 $68.99 $69.22 $68.19 1,385,916
2024-05-13 $68.85 $69.00 $68.73 $68.82 $67.80 950,797
2024-05-10 $68.87 $68.92 $68.62 $68.68 $67.66 600,065
2024-05-09 $68.15 $68.61 $68.15 $68.60 $67.58 733,908
2024-05-08 $67.85 $68.18 $67.85 $68.17 $67.16 677,545
2024-05-07 $68.33 $68.39 $68.13 $68.21 $67.19 1,059,340
2024-05-06 $68.07 $68.28 $68.07 $68.28 $67.26 1,238,309
2024-05-03 $67.98 $68.02 $67.51 $67.90 $66.89 2,320,675
2024-05-02 $66.94 $67.41 $66.61 $67.29 $66.29 1,391,352
2024-05-01 $66.27 $66.94 $66.02 $66.14 $65.16 1,810,490
2024-04-30 $66.84 $66.99 $66.23 $66.23 $65.24 3,355,794
2024-04-29 $67.04 $67.26 $66.93 $67.19 $66.19 851,201
2024-04-26 $66.57 $66.84 $66.53 $66.76 $65.77 875,066
2024-04-25 $65.56 $66.29 $65.43 $66.21 $65.22 1,205,021
2024-04-24 $66.55 $66.56 $66.11 $66.34 $65.35 1,249,794
2024-04-23 $65.93 $66.52 $65.90 $66.45 $65.46 1,425,838
2024-04-22 $65.40 $65.97 $65.28 $65.80 $64.82 2,533,013
2024-04-19 $65.07 $65.31 $64.92 $65.10 $65.10 887,574
2024-04-18 $65.27 $65.57 $65.04 $65.17 $65.17 1,231,247
2024-04-17 $65.48 $65.52 $64.92 $65.15 $65.15 1,279,663
2024-04-16 $65.23 $65.42 $64.93 $65.13 $65.13 2,553,267
2024-04-15 $66.74 $66.79 $65.70 $65.82 $65.82 1,530,459
2024-04-12 $66.69 $66.84 $66.04 $66.13 $66.13 1,219,350
2024-04-11 $67.37 $67.41 $66.72 $67.33 $67.33 1,244,010
2024-04-10 $67.07 $67.37 $66.87 $67.10 $67.10 2,197,220
2024-04-09 $68.22 $68.31 $67.72 $68.05 $68.05 2,214,173
2024-04-08 $67.91 $68.01 $67.78 $67.89 $67.89 2,225,567
2024-04-05 $67.26 $67.67 $67.11 $67.55 $67.55 2,372,023
2024-04-04 $68.26 $68.29 $67.25 $67.30 $67.30 1,119,179
2024-04-03 $67.27 $67.87 $67.27 $67.76 $67.76 1,762,435
2024-04-02 $67.39 $67.51 $67.29 $67.42 $67.42 1,063,339
2024-04-01 $67.88 $68.09 $67.58 $67.70 $67.70 1,385,725
2024-03-28 $67.79 $67.99 $67.79 $67.86 $67.86 729,878
2024-03-27 $67.65 $67.92 $67.57 $67.92 $67.92 1,045,265
2024-03-26 $67.74 $67.77 $67.52 $67.54 $67.54 1,545,468
2024-03-25 $67.44 $67.72 $67.44 $67.51 $67.51 1,429,871
2024-03-22 $67.71 $67.77 $67.51 $67.57 $67.57 562,458
2024-03-21 $68.01 $68.10 $67.84 $67.86 $67.86 2,047,961
2024-03-20 $67.12 $67.88 $67.06 $67.84 $67.84 1,261,874
2024-03-19 $66.94 $67.28 $66.82 $67.10 $67.10 1,047,034
2024-03-18 $67.35 $67.36 $67.05 $67.13 $67.13 1,324,455
2024-03-15 $67.18 $67.27 $66.92 $67.08 $67.08 2,224,152
2024-03-14 $67.66 $67.70 $66.94 $67.20 $67.20 2,489,962
2024-03-13 $67.54 $67.75 $67.52 $67.59 $67.59 2,278,352
2024-03-12 $67.37 $67.68 $67.08 $67.68 $67.68 1,875,971
2024-03-11 $67.06 $67.19 $66.90 $67.16 $67.16 2,039,622
2024-03-08 $67.77 $67.85 $67.26 $67.34 $67.34 1,422,719
2024-03-07 $67.25 $67.60 $67.17 $67.54 $67.54 923,473
2024-03-06 $66.83 $67.06 $66.73 $66.86 $66.86 1,285,019
2024-03-05 $66.23 $66.44 $65.87 $66.03 $66.03 1,217,348
2024-03-04 $66.32 $66.40 $66.21 $66.29 $66.29 1,197,244
2024-03-01 $66.04 $66.51 $65.85 $66.46 $66.46 2,273,942
2024-02-29 $65.89 $65.98 $65.48 $65.71 $65.71 2,529,023
2024-02-28 $65.54 $65.66 $65.47 $65.54 $65.54 1,692,595
2024-02-27 $65.97 $66.10 $65.93 $66.04 $66.04 815,469
2024-02-26 $65.98 $66.05 $65.81 $65.91 $65.91 1,460,384
2024-02-23 $66.04 $66.17 $65.94 $66.04 $66.04 1,704,484
2024-02-22 $65.88 $66.07 $65.76 $66.02 $66.02 925,449
2024-02-21 $65.20 $65.37 $65.09 $65.37 $65.37 1,490,272
2024-02-20 $65.41 $65.50 $65.15 $65.31 $65.31 1,285,866
2024-02-16 $65.03 $65.36 $64.93 $65.13 $65.13 1,875,387
2024-02-15 $64.59 $65.00 $64.59 $65.00 $65.00 1,149,064
2024-02-14 $64.06 $64.38 $64.01 $64.38 $64.38 3,650,854
2024-02-13 $63.86 $64.00 $63.30 $63.54 $63.54 1,342,267
2024-02-12 $64.47 $64.91 $64.47 $64.70 $64.70 1,658,963
2024-02-09 $64.27 $64.51 $64.07 $64.49 $64.49 908,486
2024-02-08 $64.25 $64.31 $64.06 $64.25 $64.25 1,749,402
2024-02-07 $64.37 $64.51 $64.28 $64.42 $64.42 886,280
2024-02-06 $63.97 $64.43 $63.94 $64.39 $64.39 1,964,049
2024-02-05 $63.67 $63.88 $63.41 $63.71 $63.71 1,864,126
2024-02-02 $64.03 $64.08 $63.74 $64.02 $64.02 1,737,435
2024-02-01 $64.08 $64.47 $63.93 $64.45 $64.45 1,739,445
2024-01-31 $64.33 $64.55 $63.73 $63.82 $63.82 4,609,165
2024-01-30 $64.13 $64.21 $63.89 $64.17 $64.17 3,203,311
2024-01-29 $64.11 $64.44 $63.94 $64.38 $64.38 1,524,753
2024-01-26 $64.05 $64.20 $64.00 $64.08 $64.08 1,018,885
2024-01-25 $63.91 $63.91 $63.58 $63.88 $63.88 3,088,747
2024-01-24 $64.10 $64.12 $63.68 $63.71 $63.71 3,373,969
2024-01-23 $63.07 $63.26 $62.94 $63.22 $63.22 2,080,454
2024-01-22 $63.17 $63.38 $63.09 $63.18 $63.18 2,278,202
2024-01-19 $62.82 $63.23 $62.61 $63.23 $63.23 1,364,350
2024-01-18 $62.70 $62.91 $62.54 $62.91 $62.91 1,120,786
2024-01-17 $62.17 $62.41 $61.99 $62.39 $62.39 1,262,963
2024-01-16 $63.41 $63.48 $63.01 $63.10 $63.10 1,577,929
2024-01-12 $64.49 $64.69 $64.18 $64.27 $64.27 969,596
2024-01-11 $64.21 $64.26 $63.51 $64.03 $64.03 1,085,445
2024-01-10 $63.93 $64.09 $63.84 $64.00 $64.00 1,057,954
2024-01-09 $63.79 $63.91 $63.65 $63.79 $63.79 2,160,911
2024-01-08 $63.77 $64.41 $63.77 $64.41 $64.41 1,870,165
2024-01-05 $63.75 $64.37 $63.68 $63.86 $63.86 898,791
2024-01-04 $63.69 $64.10 $63.68 $63.81 $63.81 1,261,716
2024-01-03 $63.57 $63.91 $63.45 $63.75 $63.75 1,873,138
2024-01-02 $64.32 $64.46 $64.09 $64.15 $64.15 2,275,529
2023-12-29 $64.92 $65.13 $64.76 $64.93 $64.93 2,186,787
2023-12-28 $65.00 $65.20 $64.86 $64.90 $64.90 1,954,743
2023-12-27 $64.64 $64.91 $64.58 $64.86 $64.86 1,659,865
2023-12-26 $64.34 $64.60 $64.32 $64.54 $64.54 992,883
2023-12-22 $64.12 $64.30 $63.96 $64.16 $64.16 1,594,557
2023-12-21 $63.76 $64.12 $63.64 $64.10 $64.10 5,671,794
2023-12-20 $63.72 $63.86 $62.91 $63.01 $63.01 1,512,070
2023-12-19 $64.60 $64.89 $64.60 $64.87 $63.81 1,220,602
2023-12-18 $64.35 $64.39 $64.09 $64.26 $63.21 1,899,259
2023-12-15 $64.47 $64.58 $64.15 $64.17 $63.12 1,411,049
2023-12-14 $64.47 $64.91 $64.47 $64.75 $63.69 1,927,251
2023-12-13 $63.08 $64.06 $62.78 $64.06 $63.01 1,611,560
2023-12-12 $62.92 $63.14 $62.71 $63.14 $62.11 1,476,203
2023-12-11 $62.78 $63.12 $62.77 $63.07 $62.04 1,179,763
2023-12-08 $62.65 $63.04 $62.63 $62.90 $61.87 2,008,679
2023-12-07 $62.76 $62.99 $62.52 $62.88 $61.85 1,855,415
2023-12-06 $63.03 $63.13 $62.57 $62.59 $61.57 1,785,142
2023-12-05 $62.46 $62.69 $62.36 $62.50 $61.48 2,250,775
2023-12-04 $62.75 $62.99 $62.59 $62.78 $61.75 1,393,911
2023-12-01 $62.62 $63.35 $62.56 $63.33 $62.29 1,613,546
2023-11-30 $62.72 $62.84 $62.45 $62.75 $61.72 1,648,723
2023-11-29 $62.79 $62.95 $62.65 $62.75 $61.72 2,013,092
2023-11-28 $62.54 $62.90 $62.44 $62.72 $61.69 835,013
2023-11-27 $62.53 $62.61 $62.40 $62.53 $61.51 990,779
2023-11-24 $62.49 $62.76 $62.48 $62.76 $61.73 504,060
2023-11-22 $62.38 $62.45 $62.10 $62.38 $61.36 1,052,357
2023-11-21 $62.59 $62.63 $62.26 $62.34 $61.32 856,630
2023-11-20 $62.31 $62.71 $62.26 $62.64 $61.61 1,236,358
2023-11-17 $62.09 $62.27 $61.95 $62.26 $61.24 969,097
2023-11-16 $61.59 $61.85 $61.42 $61.64 $60.63 987,106
2023-11-15 $61.95 $62.19 $61.83 $61.91 $60.90 2,132,063
2023-11-14 $61.20 $61.88 $61.20 $61.82 $60.81 3,055,321
2023-11-13 $59.88 $60.36 $59.82 $60.23 $59.24 1,455,448
2023-11-10 $59.83 $60.17 $59.49 $60.16 $59.18 1,168,124
2023-11-09 $60.31 $60.51 $59.79 $59.84 $58.86 1,735,333
2023-11-08 $59.99 $60.22 $59.81 $59.97 $58.99 1,754,782
2023-11-07 $60.00 $60.22 $59.85 $60.13 $59.15 2,361,146
2023-11-06 $60.66 $60.72 $60.34 $60.48 $59.49 7,176,581
2023-11-03 $60.28 $60.66 $60.26 $60.52 $59.53 1,553,225
2023-11-02 $59.42 $59.69 $59.28 $59.67 $58.69 1,760,346
2023-11-01 $58.00 $58.45 $57.91 $58.45 $57.49 1,746,460
2023-10-31 $57.78 $57.94 $57.57 $57.89 $56.94 1,773,723
2023-10-30 $57.86 $57.96 $57.58 $57.85 $56.90 1,967,837
2023-10-27 $57.71 $57.77 $57.04 $57.18 $56.24 2,111,656
2023-10-26 $57.46 $57.58 $57.09 $57.30 $56.36 2,111,341
2023-10-25 $57.91 $58.12 $57.63 $57.68 $56.74 1,828,449
2023-10-24 $58.00 $58.31 $57.94 $58.21 $57.26 1,198,002
2023-10-23 $57.56 $58.16 $57.31 $57.82 $56.87 2,359,283
2023-10-20 $58.16 $58.27 $57.82 $57.84 $57.84 1,972,142
2023-10-19 $58.71 $58.99 $58.34 $58.44 $58.44 2,504,607
2023-10-18 $59.37 $59.40 $58.77 $58.85 $58.85 1,198,696
2023-10-17 $59.40 $60.13 $59.38 $59.88 $59.88 1,079,127
2023-10-16 $59.51 $59.94 $59.45 $59.90 $59.90 1,257,041
2023-10-13 $59.80 $59.95 $59.31 $59.46 $59.46 1,484,567
2023-10-12 $60.55 $60.58 $59.68 $59.88 $59.88 1,443,379
2023-10-11 $60.58 $60.66 $60.17 $60.50 $60.50 1,024,814
2023-10-10 $59.97 $60.38 $59.93 $60.23 $60.23 1,038,082
2023-10-09 $58.95 $59.48 $58.90 $59.40 $59.40 1,196,753
2023-10-06 $58.79 $59.67 $58.49 $59.54 $59.54 1,651,104
2023-10-05 $58.68 $58.92 $58.48 $58.88 $58.88 2,358,736
2023-10-04 $58.47 $58.51 $58.01 $58.42 $58.42 9,427,754
2023-10-03 $58.67 $58.85 $58.29 $58.46 $58.46 2,250,895
2023-10-02 $59.73 $59.74 $59.06 $59.24 $59.24 2,409,347
2023-09-29 $60.69 $60.70 $59.88 $59.99 $59.99 1,729,146
2023-09-28 $59.68 $60.27 $59.63 $60.14 $60.14 1,655,398
2023-09-27 $60.07 $60.09 $59.38 $59.72 $59.72 1,110,527
2023-09-26 $60.09 $60.29 $59.75 $59.79 $59.79 1,574,387
2023-09-25 $60.37 $60.67 $60.32 $60.64 $60.64 1,265,473
2023-09-22 $61.14 $61.29 $60.80 $60.85 $60.85 945,960
2023-09-21 $61.00 $61.10 $60.61 $60.63 $60.63 1,118,276
2023-09-20 $62.04 $62.34 $61.64 $61.66 $61.66 1,302,246
2023-09-19 $61.97 $62.05 $61.68 $61.82 $61.82 2,234,017
2023-09-18 $61.93 $62.00 $61.71 $61.95 $61.95 1,101,854
2023-09-15 $62.36 $62.53 $62.08 $62.14 $62.14 1,450,540
2023-09-14 $62.04 $62.37 $61.97 $62.32 $62.32 915,187
2023-09-13 $61.59 $61.79 $61.47 $61.60 $61.60 923,745
2023-09-12 $61.56 $61.92 $61.54 $61.73 $61.73 928,590
2023-09-11 $61.84 $61.98 $61.68 $61.98 $61.98 1,791,333
2023-09-08 $61.33 $61.49 $61.23 $61.29 $61.29 1,661,695
2023-09-07 $61.38 $61.47 $61.15 $61.33 $61.33 1,449,671
2023-09-06 $61.80 $62.02 $61.50 $61.68 $61.68 1,011,819
2023-09-05 $62.25 $62.25 $61.90 $61.90 $61.90 1,924,174
2023-09-01 $62.81 $62.86 $62.27 $62.39 $62.39 1,519,849
2023-08-31 $62.48 $62.49 $62.05 $62.18 $62.18 2,654,483
2023-08-30 $62.60 $62.77 $62.43 $62.53 $62.53 1,381,144
2023-08-29 $61.70 $62.61 $61.66 $62.60 $62.60 1,012,616
2023-08-28 $61.60 $61.81 $61.54 $61.75 $61.75 1,553,241
2023-08-25 $61.16 $61.37 $60.64 $61.17 $61.17 973,550
2023-08-24 $61.41 $61.54 $60.87 $60.89 $60.89 1,124,880
2023-08-23 $61.06 $61.63 $61.06 $61.55 $61.55 795,283
2023-08-22 $61.16 $61.19 $60.76 $60.81 $60.81 1,342,480
2023-08-21 $60.84 $60.97 $60.58 $60.91 $60.91 1,342,169
2023-08-18 $60.36 $60.83 $60.33 $60.71 $60.71 1,232,934
2023-08-17 $61.47 $61.52 $60.78 $60.86 $60.86 1,308,723
2023-08-16 $61.32 $61.59 $61.10 $61.11 $61.11 2,151,253
2023-08-15 $62.03 $62.03 $61.49 $61.57 $61.57 1,528,282
2023-08-14 $62.10 $62.42 $61.87 $62.35 $62.35 755,060
2023-08-11 $62.68 $62.86 $62.52 $62.65 $62.65 885,405
2023-08-10 $63.53 $63.90 $63.07 $63.13 $63.13 741,264
2023-08-09 $63.08 $63.19 $62.82 $62.99 $62.99 808,527
2023-08-08 $62.63 $62.94 $62.43 $62.90 $62.90 1,509,449
2023-08-07 $63.41 $63.44 $63.07 $63.44 $63.44 1,191,625
2023-08-04 $63.19 $63.71 $63.02 $63.10 $63.10 1,644,627
2023-08-03 $62.66 $63.11 $62.65 $62.92 $62.92 1,105,399
2023-08-02 $63.44 $63.44 $62.90 $63.01 $63.01 1,922,308
2023-08-01 $64.52 $64.63 $64.17 $64.25 $64.25 4,923,483
2023-07-31 $65.00 $65.25 $65.00 $65.10 $65.10 965,390
2023-07-28 $64.98 $65.18 $64.83 $65.05 $65.05 526,459
2023-07-27 $65.03 $65.03 $64.21 $64.29 $64.29 863,617
2023-07-26 $64.14 $64.84 $64.13 $64.67 $64.67 1,570,585
2023-07-25 $64.36 $64.56 $64.36 $64.46 $64.46 895,265
2023-07-24 $64.02 $64.38 $63.95 $64.22 $64.22 1,182,069
2023-07-21 $64.12 $64.20 $63.97 $64.09 $64.09 985,921
2023-07-20 $64.23 $64.37 $63.95 $64.02 $64.02 6,741,091
2023-07-19 $64.48 $64.62 $64.27 $64.38 $64.38 848,421
2023-07-18 $64.13 $64.49 $64.07 $64.42 $64.42 897,460
2023-07-17 $63.93 $64.24 $63.79 $64.18 $64.18 1,393,759
2023-07-14 $64.50 $64.51 $64.15 $64.18 $64.18 839,745
2023-07-13 $64.27 $64.64 $64.25 $64.58 $64.58 1,077,253
2023-07-12 $63.27 $63.70 $63.23 $63.64 $63.64 1,335,997
2023-07-11 $62.17 $62.46 $62.00 $62.46 $62.46 819,333
2023-07-10 $61.53 $61.88 $61.51 $61.88 $61.88 1,014,488
2023-07-07 $61.24 $62.00 $61.24 $61.71 $61.71 1,164,552
2023-07-06 $61.36 $61.39 $60.84 $61.13 $61.13 1,674,716
2023-07-05 $62.44 $62.50 $62.18 $62.26 $62.26 1,597,060
2023-07-03 $62.79 $62.99 $62.76 $62.82 $62.82 1,273,592
2023-06-30 $62.47 $62.71 $62.41 $62.62 $62.62 1,301,245
2023-06-29 $61.76 $61.95 $61.72 $61.95 $61.95 816,062
2023-06-28 $61.99 $62.16 $61.88 $62.09 $62.09 686,326
2023-06-27 $61.80 $62.16 $61.67 $62.12 $62.12 914,669
2023-06-26 $61.54 $61.73 $61.52 $61.61 $61.61 820,065
2023-06-23 $61.44 $61.57 $61.35 $61.47 $61.47 1,033,821
2023-06-22 $62.33 $62.48 $62.26 $62.41 $62.41 794,998
2023-06-21 $62.59 $62.94 $62.53 $62.77 $62.77 1,407,139
2023-06-20 $62.96 $63.02 $62.61 $62.74 $62.74 1,090,127
2023-06-16 $64.10 $64.11 $63.67 $63.69 $63.69 1,352,158
2023-06-15 $63.28 $63.87 $63.22 $63.83 $63.83 1,355,319
2023-06-14 $63.21 $63.46 $62.82 $63.24 $63.24 2,100,271
2023-06-13 $62.98 $63.10 $62.85 $62.98 $62.98 1,336,837
2023-06-12 $62.31 $62.40 $62.16 $62.39 $62.39 1,024,925
2023-06-09 $62.18 $62.32 $62.05 $62.15 $62.15 1,308,386
2023-06-08 $61.79 $62.12 $61.69 $62.10 $62.10 1,141,858
2023-06-07 $61.89 $62.11 $61.50 $61.55 $61.55 1,356,693
2023-06-06 $62.51 $63.03 $62.48 $62.98 $61.99 1,145,452
2023-06-05 $62.64 $62.68 $62.40 $62.44 $61.46 3,024,203
2023-06-02 $62.70 $62.80 $62.59 $62.74 $61.76 1,834,014
2023-06-01 $61.17 $61.89 $61.14 $61.83 $60.86 1,670,396
2023-05-31 $60.92 $60.99 $60.47 $60.88 $59.92 2,084,951
2023-05-30 $61.95 $61.95 $61.29 $61.47 $60.51 1,435,979
2023-05-26 $61.67 $62.12 $61.67 $62.04 $61.07 1,103,727
2023-05-25 $61.55 $61.55 $61.16 $61.39 $60.43 1,491,972
2023-05-24 $61.87 $61.88 $61.48 $61.52 $60.55 1,306,994
2023-05-23 $62.71 $62.80 $62.29 $62.31 $61.33 932,912
2023-05-22 $63.13 $63.31 $63.12 $63.20 $62.21 3,424,267
2023-05-19 $63.03 $63.18 $62.89 $63.01 $62.02 1,036,989
2023-05-18 $62.76 $62.80 $62.46 $62.79 $61.80 954,056
2023-05-17 $62.76 $63.01 $62.52 $62.97 $61.98 2,015,436
2023-05-16 $62.97 $63.07 $62.67 $62.69 $61.71 1,099,140
2023-05-15 $62.96 $63.30 $62.85 $63.26 $62.27 1,110,373
2023-05-12 $62.84 $62.88 $62.43 $62.61 $61.63 2,796,492
2023-05-11 $62.72 $62.89 $62.46 $62.87 $61.88 937,590
2023-05-10 $63.32 $63.32 $62.74 $63.15 $62.16 1,224,882
2023-05-09 $62.98 $63.28 $62.91 $63.22 $62.23 1,197,153
2023-05-08 $63.63 $63.67 $63.39 $63.50 $62.50 787,693
2023-05-05 $62.83 $63.56 $62.82 $63.48 $62.48 771,435
2023-05-04 $62.51 $62.73 $62.37 $62.53 $61.55 1,323,546
2023-05-03 $62.54 $62.93 $62.45 $62.45 $61.47 1,325,103
2023-05-02 $62.54 $62.56 $62.04 $62.39 $61.41 1,793,910
2023-05-01 $63.16 $63.38 $63.00 $63.03 $62.04 2,232,862
2023-04-28 $62.72 $63.17 $62.69 $63.14 $62.15 1,083,383
2023-04-27 $62.54 $63.04 $62.45 $63.02 $62.03 702,089
2023-04-26 $62.60 $62.63 $62.15 $62.21 $61.23 2,562,557
2023-04-25 $62.72 $62.73 $62.15 $62.16 $61.18 1,632,026
2023-04-24 $63.06 $63.19 $62.99 $63.19 $62.20 1,534,033
2023-04-21 $62.96 $63.12 $62.65 $63.09 $62.10 822,145
2023-04-20 $62.99 $63.26 $62.90 $63.07 $62.08 903,159
2023-04-19 $63.03 $63.18 $62.98 $63.09 $62.10 1,198,371
2023-04-18 $63.52 $63.58 $63.31 $63.46 $62.46 1,370,823
2023-04-17 $63.22 $63.29 $62.96 $63.29 $62.30 1,249,860
2023-04-14 $63.44 $63.62 $62.99 $63.26 $62.27 1,139,558
2023-04-13 $63.18 $63.57 $63.17 $63.52 $62.52 6,642,658
2023-04-12 $62.97 $62.99 $62.50 $62.61 $61.63 1,307,544
2023-04-11 $62.45 $62.58 $62.36 $62.47 $61.49 1,564,174
2023-04-10 $61.78 $62.17 $61.72 $62.17 $61.19 1,108,365
2023-04-06 $61.82 $62.29 $61.75 $62.15 $61.17 879,628
2023-04-05 $62.10 $62.20 $61.71 $61.90 $60.93 1,497,150
2023-04-04 $62.39 $62.58 $62.19 $62.40 $61.42 1,828,223
2023-04-03 $62.10 $62.42 $62.02 $62.42 $61.44 1,768,269
2023-03-31 $61.91 $62.07 $61.82 $61.95 $60.98 2,091,201
2023-03-30 $61.71 $61.81 $61.60 $61.77 $60.80 1,950,231
2023-03-29 $60.94 $61.12 $60.85 $61.07 $60.11 1,087,864
2023-03-28 $60.33 $60.57 $60.29 $60.48 $59.53 971,285
2023-03-27 $60.10 $60.30 $59.92 $60.26 $59.31 1,514,388
2023-03-24 $59.63 $59.94 $59.37 $59.93 $58.99 1,596,761
2023-03-23 $60.56 $60.91 $59.82 $60.08 $59.14 1,179,508
2023-03-22 $60.16 $60.88 $59.85 $59.87 $58.93 1,254,915
2023-03-21 $59.95 $60.10 $59.68 $60.02 $59.08 1,329,541
2023-03-20 $59.01 $59.39 $58.86 $59.29 $58.36 1,664,905
2023-03-17 $58.82 $58.88 $58.37 $58.59 $57.67 2,092,156
2023-03-16 $58.06 $59.18 $58.00 $59.18 $58.25 2,249,206
2023-03-15 $58.00 $58.37 $57.63 $58.33 $57.41 2,498,087
2023-03-14 $59.73 $59.95 $59.48 $59.89 $58.95 1,983,494
2023-03-13 $59.12 $59.82 $58.97 $59.37 $58.44 2,754,191
2023-03-10 $60.20 $60.37 $59.56 $59.62 $58.68 1,829,460
2023-03-09 $60.87 $61.01 $60.10 $60.18 $59.24 977,324
2023-03-08 $60.75 $61.09 $60.64 $60.90 $59.94 1,192,080
2023-03-07 $61.54 $61.54 $60.54 $60.63 $59.68 2,954,562
2023-03-06 $61.72 $61.94 $61.59 $61.67 $60.70 1,777,867
2023-03-03 $61.32 $61.86 $61.18 $61.81 $60.84 1,031,576
2023-03-02 $60.53 $61.11 $60.47 $61.04 $60.08 947,410
2023-03-01 $61.00 $61.10 $60.68 $60.91 $59.95 1,787,832
2023-02-28 $60.53 $60.68 $60.28 $60.28 $59.33 1,060,666
2023-02-27 $60.64 $60.85 $60.54 $60.70 $59.75 1,820,359
2023-02-24 $60.07 $60.26 $59.85 $60.09 $59.15 1,278,795
2023-02-23 $61.25 $61.31 $60.64 $61.14 $60.18 1,103,858
2023-02-22 $61.02 $61.13 $60.68 $60.80 $59.85 926,703
2023-02-21 $61.50 $61.63 $61.11 $61.14 $60.18 4,019,255
2023-02-17 $61.60 $61.94 $61.43 $61.88 $60.91 1,462,197
2023-02-16 $61.75 $62.34 $61.67 $61.96 $60.99 3,811,839
2023-02-15 $61.74 $62.23 $61.69 $62.23 $61.25 848,207
2023-02-14 $62.18 $62.84 $62.01 $62.54 $61.56 942,238
2023-02-13 $62.07 $62.56 $61.98 $62.52 $61.54 1,135,978
2023-02-10 $62.06 $62.07 $61.73 $61.95 $60.98 887,841
2023-02-09 $63.04 $63.07 $62.14 $62.26 $61.28 883,794
2023-02-08 $62.47 $62.51 $62.03 $62.18 $61.20 981,203
2023-02-07 $61.86 $62.55 $61.63 $62.45 $61.47 2,192,374
2023-02-06 $62.00 $62.11 $61.66 $62.03 $61.06 1,325,566
2023-02-03 $62.74 $63.24 $62.56 $62.67 $61.69 1,453,050
2023-02-02 $63.83 $63.83 $63.14 $63.48 $62.48 1,366,061
2023-02-01 $63.00 $63.81 $62.55 $63.56 $62.56 1,558,975
2023-01-31 $62.50 $62.99 $62.34 $62.96 $61.97 1,062,840
2023-01-30 $62.92 $63.14 $62.67 $62.69 $61.71 1,137,635
2023-01-27 $63.21 $63.49 $63.05 $63.33 $62.34 1,267,183
2023-01-26 $63.46 $63.56 $63.03 $63.53 $62.53 1,091,482
2023-01-25 $62.74 $63.28 $62.58 $63.26 $62.27 1,475,620
2023-01-24 $62.71 $63.07 $62.56 $63.01 $62.02 1,463,552
2023-01-23 $62.59 $63.09 $62.52 $63.02 $62.03 2,424,367
2023-01-20 $62.10 $62.70 $61.96 $62.69 $61.71 1,385,888
2023-01-19 $61.89 $62.17 $61.71 $62.03 $61.06 1,170,346
2023-01-18 $62.95 $62.99 $61.93 $61.96 $60.99 2,142,077
2023-01-17 $62.30 $62.48 $62.12 $62.27 $61.29 4,537,252
2023-01-13 $61.64 $62.24 $61.64 $62.21 $62.21 1,214,362
2023-01-12 $61.54 $61.96 $60.93 $61.86 $61.86 1,629,192
2023-01-11 $60.92 $61.13 $60.78 $61.13 $61.13 1,734,241
2023-01-10 $60.56 $60.77 $60.31 $60.74 $60.74 1,332,301
2023-01-09 $60.77 $61.07 $60.49 $60.49 $60.49 8,514,522
2023-01-06 $59.18 $60.27 $58.87 $60.23 $60.23 1,868,011
2023-01-05 $58.81 $59.01 $58.66 $58.80 $58.80 1,881,841
2023-01-04 $59.09 $59.44 $58.77 $59.34 $59.34 2,615,044
2023-01-03 $58.46 $58.89 $58.09 $58.30 $58.30 3,525,238
2022-12-30 $58.14 $58.38 $57.80 $57.88 $57.88 2,169,991
2022-12-29 $58.19 $58.60 $58.16 $58.48 $58.48 1,814,997
2022-12-28 $58.34 $58.47 $57.54 $57.54 $57.54 2,149,199
2022-12-27 $58.21 $58.51 $58.13 $58.31 $58.31 1,536,774
2022-12-23 $57.75 $58.05 $57.58 $57.98 $57.98 1,213,036
2022-12-22 $58.08 $58.08 $57.30 $57.78 $57.78 2,202,244
2022-12-21 $57.95 $58.40 $57.88 $58.31 $58.31 1,667,825
2022-12-20 $57.54 $57.95 $57.50 $57.70 $57.70 1,903,507
2022-12-19 $57.93 $57.96 $57.40 $57.53 $57.53 2,267,072
2022-12-16 $57.64 $57.93 $57.42 $57.64 $57.64 4,830,432
2022-12-15 $58.71 $58.83 $57.79 $57.97 $57.97 2,066,501
2022-12-14 $59.47 $59.84 $59.01 $59.40 $59.40 3,388,047
2022-12-13 $60.19 $60.30 $59.25 $59.40 $59.40 4,523,592
2022-12-12 $59.09 $59.23 $58.82 $59.23 $58.75 1,470,247
2022-12-09 $59.28 $59.62 $59.11 $59.11 $58.63 1,605,385
2022-12-08 $58.94 $59.28 $58.83 $59.22 $58.74 2,131,930
2022-12-07 $58.82 $59.01 $58.59 $58.81 $58.33 2,611,560
2022-12-06 $59.32 $59.38 $58.71 $58.88 $58.40 2,767,565
2022-12-05 $59.85 $59.97 $59.04 $59.19 $58.71 2,751,073
2022-12-02 $59.43 $60.21 $59.43 $60.03 $59.54 2,501,301
2022-12-01 $60.15 $60.32 $59.73 $60.00 $59.51 2,532,043
2022-11-30 $59.08 $59.84 $58.57 $59.67 $59.18 4,011,008
2022-11-29 $58.42 $58.74 $58.31 $58.44 $57.96 2,150,827
2022-11-28 $58.41 $58.74 $58.01 $58.04 $57.57 2,090,914
2022-11-25 $58.60 $58.84 $58.55 $58.72 $58.24 752,565
2022-11-23 $58.09 $58.63 $58.08 $58.55 $58.07 1,238,417
2022-11-22 $57.61 $58.00 $57.49 $58.00 $57.53 2,581,205
2022-11-21 $57.31 $57.41 $57.05 $57.34 $56.87 2,029,689
2022-11-18 $57.99 $57.99 $57.60 $57.80 $57.33 1,978,237
2022-11-17 $57.01 $57.86 $57.01 $57.84 $57.37 1,847,215
2022-11-16 $58.14 $58.20 $57.71 $57.86 $57.39 2,705,634
2022-11-15 $58.76 $58.84 $57.78 $58.23 $57.75 2,795,192
2022-11-14 $57.81 $58.09 $57.64 $57.65 $57.18 1,978,480
2022-11-11 $57.65 $58.32 $57.50 $58.23 $57.75 3,233,208
2022-11-10 $56.26 $57.05 $56.03 $57.03 $56.56 3,310,789
2022-11-09 $54.81 $55.12 $54.31 $54.32 $53.88 1,661,467
2022-11-08 $54.88 $55.46 $54.74 $55.19 $54.74 2,955,895
2022-11-07 $54.70 $54.80 $54.42 $54.62 $54.17 2,546,594
2022-11-04 $54.05 $54.51 $53.69 $54.45 $54.00 5,416,603
2022-11-03 $52.05 $52.65 $52.01 $52.45 $52.02 3,153,594
2022-11-02 $53.49 $54.14 $52.66 $52.68 $52.25 3,231,861
2022-11-01 $53.98 $53.98 $53.20 $53.36 $52.92 4,097,420
2022-10-31 $52.63 $52.94 $52.61 $52.85 $52.42 3,994,383
2022-10-28 $52.68 $53.21 $52.55 $53.21 $52.77 8,729,962
2022-10-27 $53.19 $53.60 $52.91 $52.95 $52.52 3,901,337
2022-10-26 $52.82 $53.74 $52.80 $53.34 $52.90 4,941,362
2022-10-25 $52.05 $52.79 $52.05 $52.74 $52.31 3,325,076
2022-10-24 $51.71 $51.93 $51.28 $51.84 $51.42 9,820,833
2022-10-21 $51.05 $52.36 $50.95 $52.34 $51.91 2,447,476
2022-10-20 $51.56 $52.22 $51.32 $51.43 $51.01 2,473,251
2022-10-19 $51.52 $51.79 $51.13 $51.40 $50.98 3,153,987
2022-10-18 $52.57 $52.62 $51.76 $52.12 $51.69 2,894,890
2022-10-17 $51.67 $52.10 $51.67 $51.89 $51.47 2,102,688
2022-10-14 $51.71 $51.78 $50.54 $50.59 $50.18 3,415,021
2022-10-13 $49.56 $51.62 $49.42 $51.39 $50.97 4,356,592
2022-10-12 $50.56 $50.82 $50.42 $50.56 $50.15 2,986,980
2022-10-11 $50.97 $51.44 $50.54 $50.71 $50.30 2,965,760
2022-10-10 $51.66 $51.66 $51.07 $51.32 $50.90 3,501,535
2022-10-07 $52.32 $52.39 $51.59 $51.73 $51.31 3,665,290
2022-10-06 $52.97 $53.23 $52.63 $52.69 $52.26 2,490,732
2022-10-05 $53.15 $53.69 $52.83 $53.46 $53.02 1,978,487
2022-10-04 $53.18 $53.96 $53.16 $53.92 $53.48 3,150,568
2022-10-03 $51.44 $52.15 $51.22 $51.95 $51.52 3,854,156
2022-09-30 $50.94 $51.55 $50.86 $50.92 $50.92 8,860,521
2022-09-29 $51.05 $51.14 $50.47 $51.10 $51.10 4,297,953
2022-09-28 $50.74 $52.03 $50.63 $51.98 $51.98 6,087,948
2022-09-27 $51.42 $51.69 $50.62 $50.92 $50.92 2,936,520
2022-09-26 $51.43 $51.83 $50.91 $51.13 $51.13 3,460,973
2022-09-23 $52.42 $52.43 $51.57 $51.94 $51.94 3,320,756
2022-09-22 $53.88 $54.00 $53.36 $53.55 $53.55 2,935,878
2022-09-21 $54.47 $54.85 $53.74 $53.76 $53.76 2,582,384
2022-09-20 $54.71 $54.79 $54.25 $54.52 $54.52 1,742,750
2022-09-19 $54.50 $55.33 $54.42 $55.30 $55.30 1,545,667
2022-09-16 $54.94 $55.26 $54.79 $55.08 $55.08 1,972,832
2022-09-15 $55.65 $56.08 $55.39 $55.52 $55.52 1,525,069
2022-09-14 $55.99 $56.25 $55.75 $56.07 $56.07 2,235,180
2022-09-13 $56.64 $56.89 $55.73 $55.80 $55.80 1,866,091
2022-09-12 $57.62 $57.90 $57.52 $57.74 $57.74 2,229,504
2022-09-09 $56.63 $56.99 $56.61 $56.95 $56.95 1,595,647
2022-09-08 $55.15 $55.73 $55.02 $55.72 $55.72 3,263,071
2022-09-07 $54.82 $55.70 $54.77 $55.67 $55.67 2,848,895
2022-09-06 $55.67 $55.67 $55.05 $55.17 $55.17 2,791,065
2022-09-02 $56.17 $56.55 $55.37 $55.53 $55.53 2,691,929
2022-09-01 $55.84 $55.91 $55.30 $55.89 $55.89 3,423,826
2022-08-31 $56.88 $57.08 $56.50 $56.50 $56.50 1,663,372
2022-08-30 $57.64 $57.64 $56.61 $56.74 $56.74 6,282,267
2022-08-29 $57.24 $57.57 $57.17 $57.30 $57.30 2,012,973
2022-08-26 $58.98 $58.99 $57.42 $57.44 $57.44 1,603,347
2022-08-25 $58.28 $58.82 $58.21 $58.82 $58.82 1,489,386
2022-08-24 $57.67 $58.26 $57.64 $58.03 $58.03 1,442,645
2022-08-23 $57.70 $58.30 $57.68 $57.93 $57.93 1,328,471
2022-08-22 $58.02 $58.04 $57.64 $57.77 $57.77 1,449,219
2022-08-19 $58.89 $58.93 $58.48 $58.62 $58.62 1,380,908
2022-08-18 $59.56 $59.58 $59.23 $59.43 $59.43 1,100,183
2022-08-17 $59.60 $59.95 $59.36 $59.65 $59.65 1,793,250
2022-08-16 $59.76 $60.20 $59.76 $60.10 $60.10 2,753,275
2022-08-15 $59.94 $60.14 $59.80 $60.09 $60.09 2,274,370
2022-08-12 $59.84 $60.43 $59.84 $60.43 $60.43 1,251,826
2022-08-11 $60.13 $60.46 $59.82 $59.91 $59.91 2,109,665
2022-08-10 $59.63 $59.94 $59.41 $59.83 $59.83 1,514,277
2022-08-09 $58.92 $58.97 $58.49 $58.60 $58.60 989,073
2022-08-08 $59.11 $59.36 $58.79 $58.87 $58.87 2,668,178
2022-08-05 $58.39 $58.79 $58.28 $58.71 $58.71 2,918,695
2022-08-04 $58.92 $59.15 $58.81 $59.03 $59.03 3,563,030
2022-08-03 $58.61 $58.85 $58.26 $58.75 $58.75 2,623,103
2022-08-02 $58.64 $58.98 $58.35 $58.37 $58.37 2,157,536
2022-08-01 $59.02 $59.40 $58.81 $59.10 $59.10 3,113,064
2022-07-29 $58.63 $59.23 $58.43 $59.23 $59.23 2,349,401
2022-07-28 $58.33 $58.78 $57.94 $58.71 $58.71 3,315,850
2022-07-27 $57.64 $58.45 $57.48 $58.35 $58.35 1,968,494
2022-07-26 $57.58 $57.60 $57.09 $57.09 $57.09 1,976,524
2022-07-25 $57.79 $57.86 $57.52 $57.82 $57.82 1,850,007
2022-07-22 $57.84 $58.09 $57.20 $57.42 $57.42 1,708,473
2022-07-21 $57.09 $57.76 $57.01 $57.72 $57.72 1,792,198
2022-07-20 $57.22 $57.37 $56.81 $57.10 $57.10 7,726,667
2022-07-19 $56.90 $57.35 $56.84 $57.31 $57.31 2,288,157
2022-07-18 $56.43 $56.66 $55.91 $56.00 $56.00 2,747,835
2022-07-15 $55.35 $55.67 $54.95 $55.67 $55.67 2,235,926
2022-07-14 $54.72 $55.04 $54.24 $54.98 $54.98 2,170,536
2022-07-13 $55.08 $55.89 $55.00 $55.70 $55.70 2,115,212
2022-07-12 $55.70 $56.12 $55.59 $55.72 $55.72 2,991,028
2022-07-11 $56.07 $56.19 $55.79 $55.87 $55.87 2,494,179
2022-07-08 $56.75 $57.15 $56.50 $56.94 $56.94 3,869,783
2022-07-07 $56.47 $56.91 $56.47 $56.88 $56.88 3,822,597
2022-07-06 $55.86 $56.07 $55.48 $55.93 $55.93 2,662,268
2022-07-05 $55.45 $56.02 $55.18 $56.01 $56.01 5,295,445
2022-07-01 $56.31 $56.99 $56.05 $56.99 $56.99 3,819,384
2022-06-30 $56.43 $57.06 $56.09 $57.03 $57.03 2,687,811
2022-06-29 $57.51 $57.63 $57.23 $57.29 $57.29 1,891,054
2022-06-28 $58.33 $58.58 $57.54 $57.58 $57.58 2,581,647
2022-06-27 $58.05 $58.25 $57.82 $57.94 $57.94 2,558,111
2022-06-24 $56.99 $58.00 $56.97 $58.00 $58.00 2,481,767
2022-06-23 $56.51 $56.62 $55.92 $56.41 $56.41 3,827,947
2022-06-22 $56.32 $56.98 $56.23 $56.50 $56.50 4,741,272
2022-06-21 $57.18 $57.43 $57.10 $57.15 $57.15 4,098,454
2022-06-17 $56.50 $56.75 $55.92 $56.25 $56.25 4,606,705
2022-06-16 $56.55 $56.78 $56.10 $56.38 $56.38 9,545,535
2022-06-15 $57.47 $58.26 $56.82 $57.92 $57.92 3,351,543
2022-06-14 $57.31 $57.51 $56.52 $56.95 $56.95 5,408,654
2022-06-13 $57.76 $57.94 $57.03 $57.17 $57.17 9,223,227
2022-06-10 $59.54 $59.65 $59.03 $59.22 $59.22 6,735,593
2022-06-09 $61.47 $61.47 $60.40 $60.40 $60.40 1,529,149
2022-06-08 $62.84 $63.09 $62.59 $62.67 $61.70 2,839,930
2022-06-07 $62.43 $63.25 $62.43 $63.25 $62.27 2,870,955
2022-06-06 $63.54 $63.64 $62.89 $63.01 $62.04 2,185,109
2022-06-03 $62.99 $63.12 $62.63 $62.74 $61.77 2,056,384
2022-06-02 $63.00 $63.74 $62.69 $63.73 $62.75 2,750,949
2022-06-01 $63.34 $63.43 $62.23 $62.48 $61.51 6,271,163
2022-05-31 $63.23 $63.44 $62.93 $63.03 $62.06 6,243,521
2022-05-27 $62.61 $62.94 $62.56 $62.92 $61.95 2,870,914
2022-05-26 $61.44 $62.33 $61.44 $62.19 $61.23 3,607,403
2022-05-25 $60.91 $61.65 $60.83 $61.42 $60.47 2,912,639
2022-05-24 $61.33 $61.47 $60.84 $61.29 $60.34 2,388,071
2022-05-23 $61.46 $61.88 $61.27 $61.77 $60.82 2,094,411
2022-05-20 $61.24 $61.29 $60.11 $60.92 $59.98 2,339,733
2022-05-19 $59.90 $60.90 $59.86 $60.58 $59.64 3,356,255
2022-05-18 $60.87 $60.93 $59.76 $59.88 $58.95 2,271,131
2022-05-17 $61.18 $61.33 $60.83 $61.32 $60.37 2,250,898
2022-05-16 $59.79 $60.37 $59.63 $60.09 $59.16 2,318,885
2022-05-13 $59.26 $60.09 $59.26 $60.03 $60.03 5,065,399
2022-05-12 $58.26 $58.99 $57.95 $58.46 $58.46 3,508,659
2022-05-11 $59.27 $59.98 $58.66 $58.73 $58.73 4,779,882
2022-05-10 $59.75 $59.77 $58.63 $59.07 $59.07 3,991,825
2022-05-09 $59.61 $59.68 $58.67 $58.85 $58.85 3,457,002
2022-05-06 $60.94 $61.09 $60.32 $60.69 $60.69 3,968,616
2022-05-05 $62.49 $62.54 $60.88 $61.38 $61.38 4,682,424
2022-05-04 $62.35 $63.61 $61.73 $63.54 $63.54 5,186,969
2022-05-03 $62.41 $62.68 $62.25 $62.55 $62.55 5,286,742
2022-05-02 $62.01 $62.28 $61.30 $62.01 $62.01 4,261,745
2022-04-29 $63.25 $63.52 $62.16 $62.21 $62.21 3,760,139
2022-04-28 $62.25 $62.86 $61.71 $62.76 $62.76 2,914,908
2022-04-27 $61.73 $62.20 $61.47 $61.87 $61.87 3,405,801
2022-04-26 $62.61 $62.65 $61.46 $61.46 $61.46 3,883,208
2022-04-25 $62.72 $63.16 $62.27 $63.09 $63.09 3,547,037
2022-04-22 $64.37 $64.52 $63.42 $63.47 $63.47 3,638,784
2022-04-21 $65.80 $65.92 $64.39 $64.50 $64.50 3,906,556
2022-04-20 $65.60 $65.60 $65.20 $65.38 $65.38 2,450,761
2022-04-19 $64.57 $65.16 $64.52 $65.16 $65.16 3,927,356
2022-04-18 $64.92 $65.39 $64.86 $65.00 $65.00 2,532,229
2022-04-14 $65.70 $65.78 $65.24 $65.29 $65.29 2,410,012
2022-04-13 $65.05 $65.74 $65.03 $65.70 $65.70 2,050,771
2022-04-12 $65.58 $65.67 $64.82 $64.90 $64.90 2,959,057
2022-04-11 $65.67 $65.81 $65.25 $65.33 $65.33 2,297,541
2022-04-08 $65.87 $66.28 $65.75 $66.04 $66.04 2,135,534
2022-04-07 $65.95 $66.21 $65.48 $66.00 $66.00 4,766,577
2022-04-06 $66.21 $66.42 $65.73 $66.06 $66.06 3,792,274
2022-04-05 $67.57 $67.67 $66.73 $66.93 $66.93 2,793,442
2022-04-04 $67.43 $67.85 $67.37 $67.81 $67.81 2,457,403
2022-04-01 $67.21 $67.32 $66.81 $67.26 $67.26 2,484,870
2022-03-31 $67.21 $67.37 $66.53 $66.58 $66.58 1,893,885
2022-03-30 $67.71 $67.96 $67.39 $67.65 $67.65 2,249,003
2022-03-29 $67.86 $68.00 $67.36 $67.86 $67.86 3,467,217
2022-03-28 $66.40 $66.61 $66.08 $66.57 $66.57 2,180,274
2022-03-25 $66.61 $66.75 $66.26 $66.74 $66.74 1,505,476
2022-03-24 $66.53 $66.77 $66.29 $66.77 $66.77 2,016,327
2022-03-23 $66.36 $66.80 $66.25 $66.32 $66.32 1,836,035
2022-03-22 $66.70 $67.11 $66.70 $67.00 $67.00 1,734,645
2022-03-21 $66.36 $66.53 $65.91 $66.29 $66.29 2,825,158
2022-03-18 $65.43 $66.85 $65.40 $66.73 $66.73 2,336,045
2022-03-17 $65.37 $66.14 $65.26 $66.09 $66.09 2,920,038
2022-03-16 $64.47 $65.71 $64.07 $65.71 $65.71 4,324,053
2022-03-15 $62.42 $62.95 $62.14 $62.89 $62.89 4,747,366
2022-03-14 $63.02 $63.31 $62.31 $62.47 $62.47 3,907,336
2022-03-11 $63.87 $63.92 $62.53 $62.55 $62.55 3,249,570
2022-03-10 $63.27 $63.68 $62.98 $63.35 $63.35 3,735,768
2022-03-09 $63.55 $64.39 $63.21 $64.21 $64.21 4,472,079
2022-03-08 $62.01 $62.92 $61.27 $61.93 $61.93 6,149,564
2022-03-07 $63.00 $63.06 $61.33 $61.54 $61.54 5,581,177
2022-03-04 $63.38 $63.69 $63.04 $63.54 $63.54 5,983,406
2022-03-03 $65.97 $66.00 $64.92 $65.09 $65.09 5,742,190
2022-03-02 $65.81 $66.33 $65.58 $66.21 $66.21 4,614,078
2022-03-01 $66.45 $66.69 $65.15 $65.54 $65.54 4,630,632
2022-02-28 $66.35 $67.25 $66.28 $66.75 $66.75 3,760,683
2022-02-25 $66.71 $67.73 $66.54 $67.73 $67.73 3,880,745
2022-02-24 $64.50 $66.18 $64.31 $66.12 $66.12 6,951,543
2022-02-23 $68.30 $68.34 $66.99 $67.08 $67.08 3,539,520
2022-02-22 $67.84 $68.24 $67.25 $67.73 $67.73 3,938,192
2022-02-18 $68.91 $69.04 $68.39 $68.53 $68.53 3,847,648
2022-02-17 $69.55 $69.59 $68.91 $68.95 $68.95 3,121,433
2022-02-16 $69.49 $70.17 $69.45 $69.96 $69.96 3,038,256
2022-02-15 $69.26 $69.74 $69.17 $69.71 $69.71 3,043,506
2022-02-14 $68.60 $68.66 $67.97 $68.39 $68.39 4,734,346
2022-02-11 $69.83 $70.10 $68.69 $68.87 $68.87 4,292,055
2022-02-10 $69.72 $70.79 $69.70 $69.83 $69.83 5,051,636
2022-02-09 $70.35 $70.63 $70.25 $70.62 $70.62 2,878,802
2022-02-08 $69.00 $69.53 $68.92 $69.47 $69.47 4,361,763
2022-02-07 $68.96 $69.41 $68.92 $69.10 $69.10 2,642,848
2022-02-04 $68.68 $69.31 $68.52 $69.00 $69.00 3,507,275
2022-02-03 $69.16 $69.37 $68.82 $68.88 $68.88 4,131,140
2022-02-02 $70.01 $70.01 $69.47 $69.87 $69.87 3,386,298
2022-02-01 $69.25 $69.47 $68.77 $69.47 $69.47 4,875,769
2022-01-31 $67.82 $68.96 $67.75 $68.90 $68.90 5,027,303
2022-01-28 $67.00 $67.54 $66.53 $67.54 $67.54 4,235,750
2022-01-27 $67.78 $68.05 $67.07 $67.17 $67.17 4,453,422
2022-01-26 $68.85 $68.95 $67.44 $67.71 $67.71 3,959,990
2022-01-25 $67.76 $68.59 $67.23 $68.14 $68.14 5,229,417
2022-01-24 $67.96 $68.42 $66.62 $68.39 $68.39 6,308,910
2022-01-21 $70.05 $70.09 $69.18 $69.20 $69.20 5,756,607
2022-01-20 $70.96 $71.33 $70.19 $70.19 $70.19 7,562,120
2022-01-19 $70.86 $70.95 $70.42 $70.47 $70.47 4,329,184
2022-01-18 $70.62 $70.80 $70.27 $70.44 $70.44 3,608,357
2022-01-14 $71.31 $71.59 $71.04 $71.45 $71.45 3,923,016
2022-01-13 $72.28 $72.34 $71.47 $71.59 $71.59 2,680,568
2022-01-12 $71.95 $72.25 $71.85 $72.20 $72.20 3,162,845
2022-01-11 $70.58 $71.38 $70.44 $71.35 $71.35 2,860,920
2022-01-10 $70.26 $70.39 $69.76 $70.34 $70.34 5,109,750
2022-01-07 $70.59 $70.90 $70.30 $70.83 $70.83 4,304,512
2022-01-06 $70.54 $70.82 $70.23 $70.54 $70.54 4,443,661
2022-01-05 $71.57 $71.73 $70.66 $70.68 $70.68 2,952,934
2022-01-04 $71.64 $71.72 $71.29 $71.43 $71.43 3,511,669
2022-01-03 $71.39 $71.39 $70.92 $71.31 $71.31 4,173,589
2021-12-31 $71.00 $71.26 $70.88 $70.94 $70.94 3,028,778
2021-12-30 $70.95 $71.18 $70.95 $70.97 $70.97 1,986,285
2021-12-29 $71.01 $71.04 $70.78 $70.96 $70.87 2,194,617
2021-12-28 $71.18 $71.26 $71.02 $71.09 $71.00 2,193,835
2021-12-27 $70.61 $71.12 $70.61 $71.12 $71.03 1,770,341
2021-12-23 $70.24 $70.73 $70.22 $70.57 $70.49 1,199,214
2021-12-22 $69.49 $70.20 $69.44 $70.20 $70.12 2,289,387
2021-12-21 $69.04 $69.58 $69.03 $69.56 $69.48 2,530,022
2021-12-20 $68.51 $68.64 $68.22 $68.64 $68.56 5,693,711
2021-12-17 $69.21 $69.54 $69.03 $69.09 $69.01 2,743,107
2021-12-16 $70.18 $70.30 $69.62 $69.78 $69.70 3,474,211
2021-12-15 $69.23 $69.79 $68.70 $69.79 $69.71 4,361,511
2021-12-14 $69.18 $69.46 $68.88 $69.16 $69.08 3,132,784
2021-12-13 $69.96 $69.99 $69.45 $69.49 $69.41 5,664,806
2021-12-10 $71.52 $71.70 $71.36 $71.62 $70.25 1,976,072
2021-12-09 $71.72 $71.78 $71.45 $71.50 $70.13 2,307,431
2021-12-08 $71.97 $72.12 $71.77 $72.05 $70.67 2,550,590
2021-12-07 $71.41 $71.92 $71.41 $71.92 $70.54 1,970,058
2021-12-06 $70.12 $70.57 $69.90 $70.50 $69.15 9,709,529
2021-12-03 $70.54 $70.61 $69.51 $69.88 $68.54 3,264,875
2021-12-02 $70.00 $70.60 $69.97 $70.41 $69.06 6,765,112
2021-12-01 $70.82 $71.17 $69.52 $69.53 $68.20 4,327,326
2021-11-30 $70.27 $70.50 $69.28 $69.85 $68.51 3,607,800
2021-11-29 $70.65 $70.65 $70.05 $70.35 $69.00 2,288,071
2021-11-26 $70.51 $70.57 $69.76 $70.11 $68.77 1,532,592
2021-11-24 $71.56 $72.04 $71.41 $72.03 $70.65 1,167,127
2021-11-23 $72.34 $72.59 $72.02 $72.32 $70.93 2,759,674
2021-11-22 $72.85 $73.01 $72.42 $72.42 $71.03 2,381,361
2021-11-19 $73.17 $73.26 $72.92 $72.94 $71.54 1,234,267
2021-11-18 $73.43 $73.50 $73.07 $73.45 $72.04 1,953,623
2021-11-17 $73.75 $73.75 $73.49 $73.61 $72.20 1,652,255
2021-11-16 $73.93 $74.00 $73.80 $73.80 $72.38 1,918,689
2021-11-15 $74.28 $74.28 $73.89 $73.95 $72.53 1,021,987
2021-11-12 $73.91 $74.10 $73.81 $74.10 $72.68 1,795,204
2021-11-11 $73.74 $73.89 $73.62 $73.75 $72.34 1,012,407
2021-11-10 $73.81 $73.97 $73.11 $73.20 $71.80 1,630,374
2021-11-09 $74.22 $74.27 $73.77 $73.97 $72.55 1,820,973
2021-11-08 $74.11 $74.25 $74.10 $74.15 $72.73 1,158,295
2021-11-05 $73.96 $73.96 $73.66 $73.96 $72.54 1,526,414
2021-11-04 $73.84 $73.88 $73.56 $73.83 $72.41 1,969,080
2021-11-03 $73.34 $73.97 $73.18 $73.92 $72.50 1,298,818
2021-11-02 $73.41 $73.51 $73.33 $73.37 $71.96 1,119,775
2021-11-01 $73.37 $73.75 $73.28 $73.73 $72.32 2,398,980
2021-10-29 $73.01 $73.09 $72.82 $73.07 $71.67 3,067,883
2021-10-28 $73.25 $73.68 $73.20 $73.65 $72.24 1,608,187
2021-10-27 $73.39 $73.57 $73.10 $73.12 $71.72 1,780,338
2021-10-26 $73.91 $73.92 $73.42 $73.50 $72.09 2,401,790
2021-10-25 $73.49 $73.67 $73.25 $73.56 $72.15 2,157,776
2021-10-22 $73.53 $73.79 $73.21 $73.50 $72.09 1,873,024
2021-10-21 $73.21 $73.41 $73.14 $73.26 $71.85 2,333,814
2021-10-20 $73.56 $73.74 $73.43 $73.68 $72.27 1,205,094
2021-10-19 $73.30 $73.55 $73.23 $73.46 $72.05 1,476,515
2021-10-18 $72.66 $72.98 $72.58 $72.92 $71.52 1,320,106
2021-10-15 $72.88 $73.17 $72.83 $73.14 $71.74 1,273,978
2021-10-14 $72.44 $72.57 $72.29 $72.49 $71.10 1,744,470
2021-10-13 $71.52 $71.93 $71.33 $71.86 $70.48 1,290,831
2021-10-12 $71.18 $71.31 $70.98 $71.01 $69.65 1,384,257
2021-10-11 $71.48 $71.68 $71.05 $71.05 $69.69 2,177,306
2021-10-08 $71.40 $71.45 $71.18 $71.30 $69.93 1,717,599
2021-10-07 $70.97 $71.46 $70.94 $71.25 $69.88 1,717,578
2021-10-06 $69.78 $70.46 $69.57 $70.43 $69.08 2,641,185
2021-10-05 $70.55 $71.07 $70.47 $70.86 $69.50 1,662,636
2021-10-04 $70.93 $70.93 $70.08 $70.44 $69.09 2,347,015
2021-10-01 $71.05 $71.32 $70.55 $71.14 $69.78 2,031,855
2021-09-30 $71.30 $71.48 $70.85 $71.00 $69.64 1,717,126
2021-09-29 $71.40 $71.50 $70.97 $71.01 $69.65 1,685,997
2021-09-28 $71.87 $71.88 $71.13 $71.31 $69.94 1,585,948
2021-09-27 $72.55 $72.86 $72.41 $72.73 $71.34 1,729,807
2021-09-24 $72.64 $72.81 $72.59 $72.65 $71.26 1,063,308
2021-09-23 $73.16 $73.50 $73.09 $73.33 $71.92 975,043
2021-09-22 $72.51 $73.15 $72.49 $72.60 $71.21 2,186,332
2021-09-21 $72.23 $72.35 $71.89 $72.07 $70.69 2,073,332
2021-09-20 $71.41 $71.68 $70.84 $71.45 $70.08 6,528,480
2021-09-17 $73.46 $73.57 $72.79 $72.96 $71.56 1,749,778
2021-09-16 $73.61 $73.81 $73.38 $73.75 $72.34 1,839,342
2021-09-15 $73.80 $74.10 $73.65 $74.05 $72.63 1,485,672
2021-09-14 $74.43 $74.44 $73.82 $73.95 $72.53 1,523,610
2021-09-13 $74.39 $74.40 $74.07 $74.33 $72.90 1,688,628
2021-09-10 $74.50 $74.53 $73.82 $73.87 $72.45 1,658,371
2021-09-09 $73.96 $74.23 $73.83 $74.01 $72.59 1,301,455
2021-09-08 $74.45 $74.45 $73.91 $74.04 $72.62 1,703,854
2021-09-07 $74.81 $74.97 $74.76 $74.76 $73.33 1,765,489
2021-09-03 $74.53 $74.84 $74.45 $74.79 $73.36 1,221,591
2021-09-02 $74.43 $74.58 $74.31 $74.46 $73.03 2,553,805
2021-09-01 $74.03 $74.43 $74.00 $74.18 $72.76 1,409,201
2021-08-31 $73.62 $73.70 $73.45 $73.55 $72.14 2,422,738
2021-08-30 $73.28 $73.37 $73.10 $73.28 $71.87 1,179,021
2021-08-27 $72.59 $73.24 $72.52 $73.22 $71.82 891,238
2021-08-26 $72.62 $72.71 $72.35 $72.39 $71.00 1,519,451
2021-08-25 $72.84 $72.97 $72.66 $72.90 $71.50 852,973
2021-08-24 $72.53 $72.93 $72.49 $72.87 $71.47 1,068,022
2021-08-23 $71.85 $72.28 $71.84 $72.19 $70.81 964,651
2021-08-20 $70.85 $71.40 $70.80 $71.39 $70.02 1,183,038
2021-08-19 $71.06 $71.38 $70.94 $71.26 $69.89 1,948,426
2021-08-18 $72.37 $72.65 $72.08 $72.09 $70.71 1,800,798
2021-08-17 $72.22 $72.42 $71.88 $72.24 $70.85 1,443,105
2021-08-16 $73.00 $73.13 $72.74 $73.13 $71.73 2,011,577
2021-08-13 $73.41 $73.57 $73.27 $73.57 $72.16 1,055,374
2021-08-12 $73.37 $73.37 $73.10 $73.33 $71.92 623,537
2021-08-11 $73.59 $73.59 $73.31 $73.56 $72.15 798,098
2021-08-10 $73.07 $73.20 $73.02 $73.20 $71.80 1,615,926
2021-08-09 $73.04 $73.12 $72.91 $73.02 $71.62 1,210,604
2021-08-06 $73.18 $73.20 $72.90 $73.00 $71.60 944,473
2021-08-05 $73.33 $73.49 $73.29 $73.41 $72.00 1,235,862
2021-08-04 $73.37 $73.53 $73.10 $73.17 $71.77 1,812,508
2021-08-03 $72.99 $73.24 $72.67 $73.24 $71.84 2,047,916
2021-08-02 $73.01 $73.12 $72.68 $72.79 $71.39 1,414,843
2021-07-30 $72.44 $72.72 $72.24 $72.44 $71.05 5,810,881
2021-07-29 $73.00 $73.06 $72.85 $72.86 $71.46 1,041,206
2021-07-28 $71.91 $72.53 $71.81 $72.39 $71.00 2,163,478
2021-07-27 $71.65 $71.71 $71.18 $71.71 $70.33 2,345,496
2021-07-26 $72.09 $72.33 $72.03 $72.27 $70.88 2,023,962
2021-07-23 $72.62 $72.62 $72.33 $72.58 $71.19 1,556,015
2021-07-22 $72.63 $72.65 $72.24 $72.49 $71.10 844,754
2021-07-21 $71.70 $72.39 $71.66 $72.35 $70.96 1,387,717
2021-07-20 $70.81 $71.58 $70.64 $71.46 $70.09 1,746,854
2021-07-19 $71.14 $71.18 $70.61 $70.98 $69.62 1,930,583
2021-07-16 $72.87 $72.89 $72.17 $72.25 $70.86 1,515,288
2021-07-15 $72.91 $73.09 $72.60 $72.88 $71.48 1,975,147
2021-07-14 $73.51 $73.54 $73.20 $73.33 $71.92 1,489,573
2021-07-13 $73.19 $73.37 $73.04 $73.13 $71.73 1,685,089
2021-07-12 $73.11 $73.39 $73.02 $73.36 $71.95 1,369,572
2021-07-09 $72.70 $73.20 $72.59 $73.20 $71.80 1,368,577
2021-07-08 $71.82 $72.10 $71.57 $71.97 $70.59 1,380,056
2021-07-07 $73.17 $73.26 $72.72 $73.11 $71.71 1,168,524
2021-07-06 $73.36 $73.36 $72.58 $72.87 $71.47 1,678,871
2021-07-02 $73.36 $73.53 $73.10 $73.53 $72.12 1,533,405
2021-07-01 $73.36 $73.36 $73.01 $73.36 $71.95 2,247,595
2021-06-30 $73.24 $73.44 $73.06 $73.30 $71.89 2,330,310
2021-06-29 $73.75 $73.78 $73.57 $73.77 $72.36 2,722,496
2021-06-28 $73.94 $73.96 $73.66 $73.76 $72.35 1,074,513
2021-06-25 $74.10 $74.11 $73.90 $74.11 $72.69 819,363
2021-06-24 $73.63 $73.80 $73.60 $73.76 $72.35 839,066
2021-06-23 $73.44 $73.59 $73.07 $73.12 $71.72 912,269
2021-06-22 $73.04 $73.45 $72.86 $73.35 $71.94 980,783
2021-06-21 $72.77 $73.38 $72.64 $73.31 $71.90 1,434,590
2021-06-18 $72.70 $72.88 $72.47 $72.56 $71.17 1,598,634
2021-06-17 $73.80 $73.96 $73.43 $73.74 $72.33 1,870,919
2021-06-16 $74.63 $74.77 $73.78 $74.07 $72.65 1,234,654
2021-06-15 $74.71 $74.78 $74.51 $74.68 $73.25 817,077
2021-06-14 $74.67 $74.83 $74.59 $74.80 $73.37 1,095,811
2021-06-11 $74.69 $74.69 $74.42 $74.69 $73.26 881,754
2021-06-10 $74.49 $74.71 $74.38 $74.67 $73.24 3,472,825
2021-06-09 $75.39 $75.40 $75.11 $75.12 $72.85 989,538
2021-06-08 $75.44 $75.52 $75.22 $75.37 $73.09 1,203,675
2021-06-07 $75.48 $75.53 $75.30 $75.53 $73.25 1,031,179
2021-06-04 $75.30 $75.48 $75.21 $75.48 $73.20 1,403,621
2021-06-03 $74.81 $74.91 $74.57 $74.78 $72.52 1,442,201
2021-06-02 $75.13 $75.37 $75.04 $75.28 $73.00 1,578,990
2021-06-01 $75.35 $75.35 $75.03 $75.12 $72.85 1,379,593
2021-05-28 $74.31 $74.61 $74.31 $74.41 $72.16 826,200
2021-05-27 $74.15 $74.28 $74.00 $74.20 $71.96 1,410,392
2021-05-26 $73.91 $74.06 $73.81 $74.02 $71.78 759,108
2021-05-25 $74.08 $74.12 $73.73 $73.84 $71.61 1,147,809
2021-05-24 $73.44 $73.77 $73.33 $73.62 $71.39 796,985
2021-05-21 $73.51 $73.51 $72.93 $73.13 $70.92 1,111,948
2021-05-20 $72.86 $73.44 $72.86 $73.37 $71.15 1,266,298
2021-05-19 $72.18 $72.79 $71.91 $72.56 $70.37 2,779,016
2021-05-18 $73.29 $73.38 $73.05 $73.07 $70.86 1,348,677
2021-05-17 $72.30 $72.65 $72.21 $72.65 $70.45 2,045,255
2021-05-14 $72.17 $72.78 $72.17 $72.72 $70.52 1,439,351
2021-05-13 $71.24 $71.69 $71.07 $71.53 $69.37 1,690,499
2021-05-12 $71.94 $72.23 $71.08 $71.22 $69.07 1,995,087
2021-05-11 $72.01 $72.78 $72.01 $72.69 $70.49 1,502,720
2021-05-10 $74.16 $74.16 $73.33 $73.37 $71.15 1,746,916
2021-05-07 $73.44 $74.08 $73.35 $74.02 $71.78 1,863,408
2021-05-06 $72.71 $73.16 $72.47 $73.12 $70.91 1,058,080
2021-05-05 $72.46 $72.71 $72.25 $72.54 $70.35 1,472,772
2021-05-04 $72.09 $72.23 $71.41 $71.94 $69.76 2,615,937
2021-05-03 $72.63 $72.87 $72.48 $72.76 $70.56 1,974,949
2021-04-30 $72.70 $72.79 $72.05 $72.27 $70.08 1,610,488
2021-04-29 $73.51 $73.55 $72.77 $73.28 $71.06 908,680
2021-04-28 $73.00 $73.47 $72.95 $73.31 $71.09 1,085,829
2021-04-27 $72.90 $73.02 $72.79 $72.95 $70.74 1,065,012
2021-04-26 $73.01 $73.16 $72.92 $73.12 $70.91 1,342,926
2021-04-23 $72.52 $73.07 $72.50 $72.96 $70.75 1,133,438
2021-04-22 $72.53 $72.56 $71.97 $72.16 $69.98 1,477,973
2021-04-21 $71.57 $72.41 $71.48 $72.40 $70.21 1,970,608
2021-04-20 $72.24 $72.32 $71.59 $71.78 $69.61 1,313,068
2021-04-19 $73.01 $73.05 $72.61 $72.78 $70.58 1,479,046
2021-04-16 $72.82 $73.02 $72.65 $73.01 $70.80 1,572,630
2021-04-15 $72.49 $72.59 $72.38 $72.58 $70.39 1,596,049
2021-04-14 $72.07 $72.27 $71.92 $72.00 $69.82 1,085,774
2021-04-13 $71.57 $71.89 $71.48 $71.86 $69.69 1,440,025
2021-04-12 $71.54 $71.54 $71.31 $71.47 $69.31 1,176,588
2021-04-09 $71.68 $71.87 $71.60 $71.86 $69.69 895,315
2021-04-08 $71.85 $72.01 $71.68 $71.91 $69.74 839,038
2021-04-07 $71.37 $71.52 $71.21 $71.40 $69.24 1,290,990
2021-04-06 $71.42 $71.75 $71.39 $71.62 $69.45 1,735,485
2021-04-05 $71.76 $72.01 $71.53 $71.98 $69.80 2,431,587
2021-04-01 $70.88 $71.25 $70.78 $71.20 $69.05 1,747,713
2021-03-31 $70.17 $70.52 $70.13 $70.28 $68.15 2,927,270
2021-03-30 $70.07 $70.37 $69.93 $70.29 $68.16 1,324,701
2021-03-29 $70.22 $70.46 $69.96 $70.28 $68.15 2,061,476
2021-03-26 $69.93 $70.69 $69.79 $70.69 $68.55 1,960,700
2021-03-25 $69.08 $69.59 $68.87 $69.51 $67.41 2,428,888
2021-03-24 $69.64 $69.75 $69.14 $69.14 $67.05 2,354,204
2021-03-23 $70.35 $70.46 $69.78 $69.88 $67.77 1,661,402
2021-03-22 $70.89 $71.13 $70.71 $70.95 $68.80 1,393,465
2021-03-19 $70.59 $71.05 $70.30 $70.96 $68.81 1,577,444
2021-03-18 $71.06 $71.39 $70.57 $70.66 $68.52 1,345,157
2021-03-17 $70.72 $71.60 $70.61 $71.48 $69.32 1,650,299
2021-03-16 $71.23 $71.30 $71.00 $71.16 $69.01 1,126,242
2021-03-15 $70.73 $70.98 $70.35 $70.98 $68.83 1,220,634
2021-03-12 $70.41 $70.85 $70.23 $70.85 $68.71 1,201,180
2021-03-11 $70.74 $71.13 $70.53 $71.01 $68.86 1,364,994
2021-03-10 $70.24 $70.24 $69.75 $70.05 $67.93 1,500,290
2021-03-09 $69.66 $70.10 $69.54 $69.89 $67.78 2,359,718
2021-03-08 $69.00 $69.36 $68.74 $68.80 $66.72 2,271,238
2021-03-05 $69.58 $69.63 $68.39 $69.55 $67.45 2,492,331
2021-03-04 $69.93 $70.18 $68.59 $69.04 $66.95 2,760,372
2021-03-03 $70.35 $70.47 $69.92 $69.94 $67.82 2,020,440
2021-03-02 $70.33 $70.55 $70.06 $70.31 $68.18 1,784,271
2021-03-01 $70.08 $70.60 $70.00 $70.53 $68.40 2,552,819
2021-02-26 $69.74 $69.74 $68.85 $68.92 $66.84 4,395,082
2021-02-25 $71.41 $71.59 $69.87 $70.00 $67.88 1,882,752
2021-02-24 $70.67 $71.38 $70.41 $71.34 $69.18 1,138,758
2021-02-23 $70.87 $71.44 $70.15 $71.21 $69.06 1,220,531
2021-02-22 $71.15 $71.58 $71.05 $71.06 $68.91 910,606
2021-02-19 $71.82 $72.10 $71.67 $71.78 $69.61 948,369
2021-02-18 $71.36 $71.51 $70.90 $71.45 $69.29 977,803
2021-02-17 $71.98 $72.12 $71.63 $72.10 $69.92 1,052,975
2021-02-16 $72.51 $72.65 $72.19 $72.38 $70.19 1,679,186
2021-02-12 $71.44 $71.96 $71.37 $71.96 $69.78 1,166,125
2021-02-11 $71.61 $71.72 $71.31 $71.67 $69.50 1,041,123
2021-02-10 $71.52 $71.59 $70.76 $71.15 $69.00 1,200,018
2021-02-09 $70.74 $71.23 $70.72 $71.18 $69.03 887,911
2021-02-08 $70.59 $70.79 $70.47 $70.67 $68.53 1,967,540
2021-02-05 $70.08 $70.27 $69.83 $70.17 $68.05 801,737
2021-02-04 $69.49 $69.72 $69.33 $69.69 $67.58 890,303
2021-02-03 $69.60 $69.73 $69.36 $69.64 $67.53 1,009,068
2021-02-02 $69.19 $69.48 $68.98 $69.35 $67.25 1,339,340
2021-02-01 $68.50 $68.66 $68.13 $68.52 $66.45 1,490,768
2021-01-29 $68.06 $68.18 $67.09 $67.31 $65.27 3,002,818
2021-01-28 $68.57 $69.26 $68.48 $68.96 $66.87 1,589,973
2021-01-27 $68.87 $69.12 $68.27 $68.49 $66.42 1,464,658
2021-01-26 $70.21 $70.26 $69.87 $70.15 $68.03 911,167
2021-01-25 $70.03 $70.23 $69.43 $70.15 $68.03 1,047,944
2021-01-22 $69.87 $70.24 $69.86 $70.15 $68.03 1,597,649
2021-01-21 $70.69 $70.69 $70.23 $70.62 $68.48 1,204,871
2021-01-20 $70.31 $70.56 $70.10 $70.54 $68.41 1,052,474
2021-01-19 $69.92 $69.92 $69.55 $69.79 $67.68 1,681,884
2021-01-15 $69.33 $69.43 $68.76 $69.10 $67.01 2,338,150
2021-01-14 $69.95 $70.36 $69.92 $70.11 $67.99 1,194,717
2021-01-13 $69.53 $69.74 $69.39 $69.55 $67.45 1,030,500
2021-01-12 $69.26 $69.63 $69.07 $69.53 $67.43 1,261,272
2021-01-11 $68.93 $69.39 $68.92 $69.13 $67.04 1,328,416
2021-01-08 $69.88 $70.08 $69.35 $70.08 $67.96 2,338,402
2021-01-07 $68.99 $69.22 $68.85 $69.19 $67.10 1,292,661
2021-01-06 $68.48 $69.37 $68.40 $68.93 $66.85 2,990,956
2021-01-05 $67.90 $68.66 $67.90 $68.51 $66.44 1,535,843
2021-01-04 $68.45 $68.51 $67.28 $67.58 $65.54 3,732,702
2020-12-31 $67.63 $67.63 $67.08 $67.19 $65.16 4,113,399
2020-12-30 $67.70 $67.90 $67.55 $67.59 $65.55 897,454
2020-12-29 $67.39 $67.46 $67.11 $67.21 $65.18 1,228,152
2020-12-28 $66.84 $66.90 $66.60 $66.69 $64.67 1,248,745
2020-12-24 $66.29 $66.37 $66.15 $66.33 $64.32 670,573
2020-12-23 $66.16 $66.39 $66.14 $66.34 $64.33 1,033,921
2020-12-22 $65.68 $65.72 $65.43 $65.59 $63.61 1,034,726
2020-12-21 $65.17 $66.01 $65.04 $65.84 $63.85 1,371,577
2020-12-18 $66.91 $66.91 $66.55 $66.70 $64.68 1,365,932
2020-12-17 $67.03 $67.09 $66.90 $66.94 $64.92 1,316,648
2020-12-16 $66.33 $66.57 $66.16 $66.51 $64.50 1,739,707
2020-12-15 $65.85 $66.28 $65.73 $66.28 $64.28 1,136,219
2020-12-14 $66.01 $66.01 $65.50 $65.50 $63.52 3,214,458
2020-12-11 $66.16 $66.38 $65.97 $66.29 $63.60 3,227,275
2020-12-10 $66.04 $66.67 $66.00 $66.61 $63.91 1,503,097
2020-12-09 $66.77 $66.77 $65.89 $66.21 $63.52 1,462,349
2020-12-08 $66.14 $66.41 $66.11 $66.40 $63.70 752,112
2020-12-07 $66.27 $66.45 $66.09 $66.26 $63.57 1,701,092
2020-12-04 $66.41 $66.60 $66.41 $66.60 $63.90 1,055,232
2020-12-03 $66.00 $66.28 $65.87 $66.03 $63.35 1,303,879
2020-12-02 $65.35 $65.72 $65.24 $65.65 $62.99 1,476,226
2020-12-01 $65.28 $65.68 $65.19 $65.59 $62.93 4,348,565
2020-11-30 $65.22 $65.25 $64.15 $64.21 $61.60 2,105,679
2020-11-27 $65.38 $65.66 $65.37 $65.59 $62.93 580,844
2020-11-25 $64.80 $65.21 $64.70 $65.12 $62.48 1,324,708
2020-11-24 $64.90 $65.34 $64.77 $65.33 $62.68 1,445,603
2020-11-23 $64.69 $64.71 $64.16 $64.35 $61.74 1,001,908
2020-11-20 $64.15 $64.39 $64.05 $64.31 $61.70 1,026,848
2020-11-19 $63.58 $64.05 $63.46 $64.03 $61.43 1,416,081
2020-11-18 $64.13 $64.27 $63.69 $63.69 $61.10 1,215,500
2020-11-17 $63.75 $64.13 $63.63 $64.00 $61.40 981,166
2020-11-16 $63.96 $64.06 $63.73 $64.02 $61.42 1,398,020
2020-11-13 $62.87 $63.30 $62.83 $63.25 $60.68 678,579
2020-11-12 $62.89 $63.01 $62.24 $62.41 $59.88 1,202,204
2020-11-11 $63.00 $63.21 $62.87 $63.13 $60.57 1,115,206
2020-11-10 $62.77 $63.04 $62.51 $62.74 $60.19 2,226,605
2020-11-09 $63.84 $63.85 $62.58 $62.61 $60.07 2,105,698
2020-11-06 $61.32 $61.53 $61.09 $61.36 $58.87 1,083,271
2020-11-05 $61.02 $61.24 $60.77 $61.12 $58.64 1,325,434
2020-11-04 $59.30 $60.21 $59.10 $59.83 $57.40 1,625,708
2020-11-03 $58.57 $59.05 $58.50 $58.90 $56.51 1,204,747
2020-11-02 $57.71 $57.78 $57.38 $57.75 $55.41 2,369,507
2020-10-30 $57.14 $57.24 $56.69 $57.10 $54.78 1,706,565
2020-10-29 $57.22 $57.63 $56.92 $57.46 $55.13 1,200,860
2020-10-28 $57.60 $57.70 $57.08 $57.13 $54.81 1,933,382
2020-10-27 $59.00 $59.02 $58.72 $58.79 $56.40 925,164
2020-10-26 $59.27 $59.39 $58.63 $59.04 $56.64 1,952,826
2020-10-23 $59.96 $60.04 $59.67 $60.04 $57.60 2,443,178
2020-10-22 $59.67 $59.78 $59.32 $59.69 $57.27 1,050,543
2020-10-21 $59.78 $60.07 $59.62 $59.62 $57.20 1,126,848
2020-10-20 $59.74 $60.09 $59.71 $59.81 $57.38 756,412
2020-10-19 $59.91 $59.98 $59.31 $59.39 $56.98 1,137,033
2020-10-16 $59.62 $59.82 $59.48 $59.62 $57.20 738,268
2020-10-15 $58.95 $59.46 $58.89 $59.44 $57.03 925,025
2020-10-14 $60.32 $60.42 $59.98 $60.03 $57.59 1,187,474
2020-10-13 $60.26 $60.28 $60.03 $60.19 $57.75 2,309,971
2020-10-12 $60.54 $60.79 $60.46 $60.72 $58.26 563,890
2020-10-09 $60.09 $60.39 $60.07 $60.34 $57.89 766,232
2020-10-08 $59.76 $59.92 $59.67 $59.89 $57.46 499,113
2020-10-07 $59.38 $59.55 $59.27 $59.42 $57.01 1,493,198
2020-10-06 $59.44 $59.59 $58.78 $58.89 $56.50 1,238,732
2020-10-05 $58.93 $59.36 $58.91 $59.34 $56.93 974,239
2020-10-02 $57.98 $58.66 $57.94 $58.49 $56.12 1,221,091
2020-10-01 $58.69 $58.75 $58.40 $58.75 $56.37 1,692,407
2020-09-30 $58.29 $58.66 $58.17 $58.34 $55.97 1,969,950
2020-09-29 $58.26 $58.45 $58.06 $58.25 $55.89 1,063,482
2020-09-28 $58.26 $58.38 $58.13 $58.34 $55.97 1,237,333
2020-09-25 $56.88 $57.52 $56.66 $57.49 $55.16 1,846,631
2020-09-24 $57.04 $57.70 $56.86 $57.35 $55.02 2,008,024
2020-09-23 $58.23 $58.31 $57.38 $57.45 $55.12 1,503,660
2020-09-22 $58.20 $58.20 $57.61 $58.08 $55.72 795,822
2020-09-21 $58.12 $58.23 $57.48 $58.20 $55.84 1,201,073
2020-09-18 $59.82 $59.82 $59.25 $59.40 $56.99 935,849
2020-09-17 $59.44 $59.89 $59.34 $59.88 $57.45 1,849,717
2020-09-16 $60.13 $60.29 $59.80 $59.87 $57.44 1,048,203
2020-09-15 $60.05 $60.09 $59.77 $59.91 $57.48 984,120
2020-09-14 $59.55 $59.62 $59.38 $59.47 $57.06 922,252
2020-09-11 $59.08 $59.22 $58.66 $58.94 $56.55 1,308,343
2020-09-10 $59.33 $59.44 $58.38 $58.44 $56.07 1,829,673
2020-09-09 $58.96 $59.31 $58.83 $59.12 $56.72 1,374,905
2020-09-08 $58.06 $58.63 $57.91 $58.17 $55.81 2,554,236
2020-09-04 $59.11 $59.27 $57.94 $58.96 $56.57 1,373,248
2020-09-03 $59.99 $60.00 $58.70 $58.93 $56.54 1,821,640
2020-09-02 $60.05 $60.25 $59.69 $60.22 $57.78 1,093,441
2020-09-01 $59.53 $59.76 $59.40 $59.76 $57.33 2,081,488
2020-08-31 $59.63 $59.67 $59.26 $59.37 $56.96 1,586,240
2020-08-28 $59.87 $60.04 $59.66 $60.01 $57.57 5,542,136
2020-08-27 $60.09 $60.09 $59.25 $59.52 $57.10 1,286,923
2020-08-26 $59.72 $60.04 $59.62 $60.02 $57.58 1,161,866
2020-08-25 $59.77 $59.77 $59.33 $59.69 $57.27 654,251
2020-08-24 $59.62 $59.62 $59.25 $59.44 $57.03 839,407
2020-08-21 $58.38 $58.75 $58.29 $58.73 $56.35 2,483,931
2020-08-20 $58.37 $58.92 $58.28 $58.89 $56.50 765,902
2020-08-19 $59.52 $59.55 $58.98 $59.01 $56.61 1,173,548
2020-08-18 $59.60 $59.67 $59.17 $59.40 $56.99 881,521
2020-08-17 $59.25 $59.41 $59.23 $59.40 $56.99 1,866,168
2020-08-14 $58.87 $59.01 $58.76 $58.95 $56.56 1,180,430
2020-08-13 $59.32 $59.44 $58.98 $59.14 $56.74 832,988
2020-08-12 $59.35 $59.58 $59.20 $59.37 $56.96 897,089
2020-08-11 $59.00 $59.07 $58.32 $58.36 $55.99 1,037,987
2020-08-10 $58.22 $58.33 $57.96 $58.30 $55.93 940,124
2020-08-07 $57.99 $58.13 $57.80 $58.13 $55.77 618,271
2020-08-06 $58.36 $58.66 $58.17 $58.66 $56.28 932,357
2020-08-05 $58.55 $58.84 $58.43 $58.53 $56.15 1,575,526
2020-08-04 $57.60 $58.15 $57.55 $58.15 $55.79 1,906,376
2020-08-03 $57.30 $57.69 $57.17 $57.69 $55.35 2,695,751
2020-07-31 $57.57 $57.57 $56.46 $56.82 $54.51 9,295,608
2020-07-30 $57.34 $57.79 $56.85 $57.76 $55.42 1,467,873
2020-07-29 $58.15 $58.54 $58.04 $58.42 $56.05 794,886
2020-07-28 $57.94 $58.06 $57.73 $57.81 $55.46 669,538
2020-07-27 $57.85 $58.18 $57.79 $58.13 $55.77 1,164,656
2020-07-24 $57.19 $57.45 $57.07 $57.34 $55.01 1,072,632
2020-07-23 $57.93 $58.16 $57.41 $57.55 $55.21 973,040
2020-07-22 $57.98 $58.11 $57.81 $58.00 $55.65 1,327,426
2020-07-21 $58.22 $58.31 $57.95 $58.01 $55.66 985,262
2020-07-20 $57.41 $57.72 $57.25 $57.67 $55.33 699,087
2020-07-17 $57.16 $57.28 $56.94 $57.27 $54.95 575,640
2020-07-16 $56.85 $57.11 $56.83 $56.95 $54.64 951,150
2020-07-15 $57.60 $57.73 $57.22 $57.43 $55.10 1,156,156
2020-07-14 $56.14 $56.97 $56.10 $56.86 $54.55 1,308,287
2020-07-13 $56.95 $57.26 $56.21 $56.27 $53.99 1,706,504
2020-07-10 $56.41 $56.64 $56.15 $56.59 $54.29 1,769,529
2020-07-09 $56.89 $56.90 $55.92 $56.30 $54.01 929,789
2020-07-08 $56.30 $56.79 $56.19 $56.77 $54.47 1,331,658
2020-07-07 $56.36 $56.61 $56.05 $56.05 $53.77 952,418
2020-07-06 $56.74 $56.93 $56.56 $56.87 $54.56 1,453,987
2020-07-02 $55.68 $56.01 $55.49 $55.56 $53.30 1,723,689
2020-07-01 $54.57 $55.01 $54.57 $54.89 $52.66 2,946,503
2020-06-30 $54.36 $54.71 $54.23 $54.52 $52.31 3,099,033
2020-06-29 $54.44 $54.70 $54.14 $54.70 $52.48 1,148,161
2020-06-26 $54.88 $54.88 $54.13 $54.27 $52.07 1,566,393
2020-06-25 $54.41 $55.02 $54.15 $54.97 $52.74 1,626,777
2020-06-24 $55.11 $55.21 $54.19 $54.43 $52.22 1,687,303
2020-06-23 $55.92 $56.01 $55.58 $55.65 $53.39 1,231,326
2020-06-22 $55.00 $55.36 $54.81 $55.33 $53.08 2,300,182
2020-06-19 $55.50 $55.50 $54.55 $54.61 $52.39 1,320,597
2020-06-18 $54.71 $55.01 $54.61 $54.77 $52.55 843,934
2020-06-17 $55.22 $55.27 $54.85 $55.00 $52.77 1,244,059
2020-06-16 $55.31 $55.33 $54.19 $54.76 $52.54 2,272,974
2020-06-15 $53.04 $54.30 $52.79 $54.17 $51.97 2,286,326
2020-06-12 $55.05 $55.16 $53.87 $54.58 $51.85 1,310,320
2020-06-11 $55.07 $55.23 $53.53 $53.63 $50.95 3,047,000
2020-06-10 $56.81 $57.02 $56.34 $56.65 $53.82 1,251,766
2020-06-09 $56.37 $56.81 $56.23 $56.67 $53.84 988,693
2020-06-08 $56.91 $57.31 $56.54 $57.28 $54.42 1,090,466
2020-06-05 $56.70 $57.04 $56.55 $56.69 $53.86 1,094,138
2020-06-04 $55.53 $55.91 $55.38 $55.52 $52.75 1,176,091
2020-06-03 $55.41 $56.06 $55.37 $55.96 $53.16 1,647,339
2020-06-02 $54.41 $54.80 $54.34 $54.73 $51.99 3,008,312
2020-06-01 $53.27 $54.00 $53.24 $53.96 $51.26 2,383,258
2020-05-29 $52.75 $52.92 $52.19 $52.80 $50.16 2,063,984
2020-05-28 $53.02 $53.31 $52.71 $52.76 $50.12 1,513,644
2020-05-27 $52.52 $52.54 $51.90 $52.54 $49.91 2,001,337
2020-05-26 $52.18 $52.35 $51.98 $52.00 $49.40 1,430,675
2020-05-22 $50.64 $50.66 $50.35 $50.62 $48.09 1,231,888
2020-05-21 $51.33 $51.50 $50.81 $51.03 $48.48 1,450,071
2020-05-20 $51.48 $51.81 $51.34 $51.51 $48.94 1,436,479
2020-05-19 $50.91 $51.15 $50.59 $50.61 $48.08 1,565,181
2020-05-18 $50.49 $51.32 $50.48 $51.17 $48.61 3,299,829
2020-05-15 $49.13 $49.48 $48.99 $49.32 $46.86 1,038,563
2020-05-14 $48.66 $49.46 $48.31 $49.42 $46.95 1,609,783
2020-05-13 $50.35 $50.41 $49.39 $49.65 $47.17 962,698
2020-05-12 $50.79 $50.91 $50.04 $50.06 $47.56 1,246,369
2020-05-11 $50.37 $50.76 $50.30 $50.58 $48.05 966,589
2020-05-08 $50.42 $50.71 $50.34 $50.64 $48.11 1,088,142
2020-05-07 $49.79 $50.03 $49.59 $49.84 $47.35 1,303,491
2020-05-06 $49.85 $49.88 $49.12 $49.12 $46.67 1,203,582
2020-05-05 $49.66 $49.87 $49.34 $49.47 $47.00 1,425,908
2020-05-04 $48.91 $49.27 $48.71 $49.22 $46.76 2,140,702
2020-05-01 $49.49 $49.55 $48.92 $49.15 $46.69 2,248,736
2020-04-30 $50.91 $50.95 $50.13 $50.35 $47.83 2,678,887
2020-04-29 $51.14 $51.56 $50.98 $51.42 $48.85 1,364,300
2020-04-28 $50.59 $50.65 $50.04 $50.07 $47.57 3,276,423
2020-04-27 $49.42 $49.81 $49.30 $49.73 $47.24 1,545,798
2020-04-24 $48.87 $49.01 $48.45 $48.96 $46.51 1,258,930
2020-04-23 $48.88 $49.47 $48.50 $48.62 $46.19 2,197,082
2020-04-22 $48.72 $48.77 $48.46 $48.65 $46.22 1,701,064
2020-04-21 $48.00 $48.32 $47.58 $47.80 $45.41 1,682,345
2020-04-20 $48.84 $49.48 $48.77 $48.91 $46.47 1,700,542
2020-04-17 $49.32 $49.50 $48.94 $49.50 $47.03 1,280,964
2020-04-16 $48.44 $48.47 $47.85 $48.25 $45.84 1,931,094
2020-04-15 $48.21 $48.44 $47.96 $48.09 $45.69 1,423,805
2020-04-14 $49.51 $49.94 $49.43 $49.61 $47.13 1,753,548
2020-04-13 $48.99 $49.00 $48.22 $48.73 $46.29 1,562,498
2020-04-09 $48.99 $49.34 $48.61 $49.00 $46.55 3,755,855
2020-04-08 $47.90 $48.31 $47.47 $48.18 $45.77 1,437,823
2020-04-07 $48.91 $49.00 $47.54 $47.54 $45.16 5,280,952
2020-04-06 $46.46 $47.45 $46.44 $47.19 $44.83 1,466,374
2020-04-03 $45.46 $45.57 $44.68 $44.84 $42.60 2,010,883
2020-04-02 $45.13 $46.12 $42.31 $45.87 $43.58 2,540,491
2020-04-01 $45.51 $45.86 $44.80 $44.80 $42.56 1,840,888
2020-03-31 $46.63 $47.39 $46.45 $47.01 $44.66 2,679,965
2020-03-30 $46.34 $47.03 $45.98 $47.03 $44.68 5,224,421
2020-03-27 $45.95 $46.95 $45.61 $46.07 $43.77 4,891,359
2020-03-26 $46.34 $47.94 $46.23 $47.74 $45.35 2,698,703
2020-03-25 $45.01 $46.66 $44.39 $46.00 $43.70 9,522,306
2020-03-24 $43.84 $44.54 $43.47 $44.52 $42.30 5,883,315
2020-03-23 $41.84 $41.89 $40.65 $40.80 $38.76 6,384,432
2020-03-20 $43.17 $43.66 $41.64 $41.82 $39.73 3,811,728
2020-03-19 $41.11 $42.68 $40.72 $41.96 $39.86 3,533,825
2020-03-18 $41.38 $42.62 $40.35 $41.55 $39.47 6,767,797
2020-03-17 $43.06 $44.45 $42.32 $43.50 $41.33 6,916,819
2020-03-16 $41.99 $43.98 $41.23 $42.12 $40.02 3,228,230
2020-03-13 $47.88 $47.89 $44.86 $47.06 $44.71 8,958,426
2020-03-12 $46.22 $46.48 $44.12 $44.77 $42.53 3,603,482
2020-03-11 $51.56 $51.64 $49.94 $50.19 $47.68 3,206,931
2020-03-10 $52.96 $53.02 $51.35 $52.94 $50.29 3,093,972
2020-03-09 $51.58 $52.38 $50.85 $51.00 $48.45 1,996,917
2020-03-06 $55.10 $55.52 $54.72 $55.33 $52.56 877,325
2020-03-05 $56.46 $56.81 $55.90 $56.13 $53.32 1,465,454
2020-03-04 $57.01 $57.58 $56.67 $57.52 $54.65 719,835
2020-03-03 $56.95 $57.64 $55.77 $56.12 $53.32 2,725,631
2020-03-02 $55.78 $56.67 $55.34 $56.67 $53.84 2,639,936
2020-02-28 $54.68 $55.78 $54.29 $55.74 $52.95 5,074,522
2020-02-27 $56.81 $57.35 $56.10 $56.11 $53.31 1,763,590
2020-02-26 $58.07 $58.46 $57.66 $57.77 $54.88 1,384,964
2020-02-25 $58.88 $58.89 $57.55 $57.60 $54.72 2,530,859
2020-02-24 $58.42 $58.83 $58.30 $58.48 $55.56 2,327,002
2020-02-21 $60.87 $60.94 $60.64 $60.79 $57.75 845,241
2020-02-20 $61.24 $61.34 $60.74 $61.06 $58.01 957,192
2020-02-19 $61.53 $61.61 $61.47 $61.53 $58.46 1,004,380
2020-02-18 $61.21 $61.34 $61.12 $61.27 $58.21 614,106
2020-02-14 $61.77 $61.77 $61.47 $61.63 $58.55 728,620
2020-02-13 $61.61 $61.85 $61.52 $61.68 $58.60 826,326
2020-02-12 $62.02 $62.16 $61.95 $62.11 $59.01 2,461,962
2020-02-11 $61.69 $61.90 $61.62 $61.77 $58.68 920,026
2020-02-10 $61.00 $61.25 $60.98 $61.21 $58.15 931,988
2020-02-07 $61.25 $61.26 $60.99 $61.07 $58.02 936,640
2020-02-06 $61.81 $61.81 $61.61 $61.65 $58.57 790,711
2020-02-05 $61.73 $61.76 $61.38 $61.61 $58.53 1,418,124
2020-02-04 $61.06 $61.21 $61.00 $61.13 $58.08 3,277,679
2020-02-03 $59.97 $60.29 $59.97 $60.00 $57.00 1,164,517
2020-01-31 $60.19 $60.26 $59.61 $59.93 $56.94 3,550,052
2020-01-30 $60.43 $60.83 $60.21 $60.82 $57.78 798,610
2020-01-29 $61.23 $61.28 $61.00 $61.04 $57.99 542,952
2020-01-28 $60.76 $61.10 $60.64 $61.09 $58.04 680,803
2020-01-27 $60.49 $60.79 $60.34 $60.56 $57.53 1,657,209
2020-01-24 $62.48 $62.48 $61.80 $61.94 $58.84 2,041,326
2020-01-23 $62.12 $62.34 $61.83 $62.31 $59.20 1,247,784
2020-01-22 $62.67 $62.67 $62.43 $62.50 $59.38 1,015,987
2020-01-21 $62.52 $62.62 $62.28 $62.28 $59.17 1,259,039
2020-01-17 $62.94 $63.03 $62.83 $63.03 $59.88 781,348
2020-01-16 $62.69 $62.81 $62.63 $62.77 $59.63 3,224,310
2020-01-15 $62.52 $62.60 $62.43 $62.47 $59.35 802,194
2020-01-14 $62.47 $62.67 $62.41 $62.65 $59.52 669,874
2020-01-13 $62.32 $62.66 $62.20 $62.66 $59.53 735,666
2020-01-10 $62.29 $62.40 $62.07 $62.13 $59.03 2,002,042
2020-01-09 $62.23 $62.24 $62.08 $62.23 $59.12 676,562
2020-01-08 $61.78 $62.20 $61.78 $62.01 $58.91 1,062,552
2020-01-07 $61.96 $62.00 $61.81 $61.85 $58.76 972,696
2020-01-06 $61.64 $61.98 $61.64 $61.97 $58.87 915,326
2020-01-03 $61.85 $62.20 $61.85 $61.85 $58.76 2,020,807
2020-01-02 $62.39 $62.65 $62.38 $62.60 $59.47 926,011
2019-12-31 $61.72 $61.96 $61.62 $61.90 $58.81 1,183,371
2019-12-30 $62.18 $62.18 $61.65 $61.73 $58.65 1,027,344
2019-12-27 $62.17 $62.21 $62.02 $62.10 $59.00 815,131
2019-12-26 $61.75 $61.93 $61.70 $61.89 $58.80 478,967
2019-12-24 $61.65 $61.65 $61.52 $61.62 $58.54 483,253
2019-12-23 $61.56 $61.64 $61.54 $61.64 $58.56 1,447,097
2019-12-20 $61.66 $61.66 $61.52 $61.56 $58.48 3,589,088
2019-12-19 $61.31 $61.46 $61.27 $61.41 $58.34 1,396,082
2019-12-18 $61.41 $61.45 $61.32 $61.45 $58.38 709,767
2019-12-17 $61.39 $61.51 $61.32 $61.39 $58.32 4,520,511
2019-12-16 $61.47 $61.56 $61.42 $61.48 $58.41 680,428
2019-12-13 $61.83 $62.19 $61.67 $61.87 $57.86 1,198,410
2019-12-12 $61.03 $61.61 $61.01 $61.58 $57.59 1,207,948
2019-12-11 $60.68 $61.08 $60.68 $61.00 $57.04 660,357
2019-12-10 $60.56 $60.71 $60.43 $60.62 $56.69 665,419
2019-12-09 $60.73 $60.83 $60.54 $60.57 $56.64 784,112
2019-12-06 $60.77 $60.84 $60.70 $60.84 $56.90 513,024
2019-12-05 $60.38 $60.40 $60.20 $60.32 $56.41 582,921
2019-12-04 $60.22 $60.34 $60.15 $60.29 $56.38 918,935
2019-12-03 $59.53 $59.83 $59.35 $59.83 $55.95 1,010,928
2019-12-02 $60.24 $60.26 $59.83 $59.99 $56.10 1,111,819
2019-11-29 $60.35 $60.40 $60.26 $60.28 $56.37 574,264
2019-11-27 $60.69 $60.80 $60.63 $60.80 $56.86 388,779
2019-11-26 $60.54 $60.67 $60.46 $60.60 $56.67 540,432
2019-11-25 $60.48 $60.67 $60.45 $60.67 $56.74 631,199
2019-11-22 $60.27 $60.31 $60.07 $60.21 $56.31 308,869
2019-11-21 $60.12 $60.14 $59.90 $60.09 $56.19 396,407
2019-11-20 $60.24 $60.35 $59.97 $60.20 $56.30 676,592
2019-11-19 $60.73 $60.75 $60.41 $60.48 $56.56 436,919
2019-11-18 $60.45 $60.59 $60.34 $60.55 $56.62 368,420
2019-11-15 $60.32 $60.52 $60.30 $60.52 $56.60 521,337
2019-11-14 $59.97 $60.10 $59.87 $60.07 $56.17 886,053
2019-11-13 $59.98 $60.22 $59.94 $60.19 $56.29 1,172,976
2019-11-12 $60.46 $60.54 $60.31 $60.42 $56.50 356,869
2019-11-11 $60.28 $60.51 $60.23 $60.47 $56.55 355,136
2019-11-08 $60.54 $60.66 $60.38 $60.66 $56.73 498,231
2019-11-07 $60.92 $60.96 $60.77 $60.84 $56.90 959,446
2019-11-06 $60.63 $60.69 $60.43 $60.55 $56.62 1,691,571
2019-11-05 $60.63 $60.68 $60.47 $60.60 $56.67 1,251,493
2019-11-04 $60.64 $60.73 $60.51 $60.57 $56.64 590,963
2019-11-01 $60.02 $60.27 $60.02 $60.20 $56.30 553,499
2019-10-31 $59.65 $59.65 $59.36 $59.58 $55.72 1,587,384
2019-10-30 $59.55 $59.83 $59.28 $59.78 $55.90 551,161
2019-10-29 $59.47 $59.64 $59.45 $59.60 $55.74 461,125
2019-10-28 $59.58 $59.75 $59.50 $59.68 $55.81 864,679
2019-10-25 $59.18 $59.46 $59.17 $59.45 $55.60 505,289
2019-10-24 $59.41 $59.44 $59.21 $59.29 $55.45 666,517
2019-10-23 $58.99 $59.23 $58.99 $59.20 $55.36 592,905
2019-10-22 $59.18 $59.33 $58.99 $59.04 $55.21 625,662
2019-10-21 $59.08 $59.15 $59.00 $59.15 $55.31 1,579,327
2019-10-18 $58.76 $58.83 $58.53 $58.76 $54.95 905,831
2019-10-17 $58.98 $59.00 $58.70 $58.83 $55.02 593,598
2019-10-16 $58.49 $58.74 $58.46 $58.67 $54.87 616,411
2019-10-15 $58.16 $58.73 $58.15 $58.55 $54.75 441,395
2019-10-14 $57.97 $58.10 $57.92 $58.00 $54.24 345,055
2019-10-11 $58.13 $58.50 $58.09 $58.22 $54.44 2,002,616
2019-10-10 $56.89 $57.38 $56.89 $57.32 $53.60 910,421
2019-10-09 $56.86 $57.01 $56.77 $56.93 $53.24 469,077
2019-10-08 $56.73 $56.79 $56.46 $56.46 $52.80 1,247,320
2019-10-07 $57.05 $57.26 $56.97 $57.01 $53.31 698,835
2019-10-04 $56.74 $57.19 $56.73 $57.19 $53.48 888,990
2019-10-03 $56.33 $56.74 $56.15 $56.73 $53.05 1,055,669
2019-10-02 $56.67 $56.67 $56.15 $56.35 $52.70 2,289,405
2019-10-01 $57.67 $57.68 $57.17 $57.27 $53.56 1,289,589
2019-09-30 $57.69 $57.84 $57.62 $57.76 $54.01 1,282,517
2019-09-27 $57.87 $57.97 $57.42 $57.56 $53.83 1,489,055
2019-09-26 $57.98 $58.01 $57.79 $57.91 $54.16 964,300
2019-09-25 $57.58 $57.85 $57.38 $57.79 $54.04 829,973
2019-09-24 $58.28 $58.28 $57.84 $57.92 $54.16 1,651,963
2019-09-23 $58.00 $58.23 $57.96 $58.16 $54.39 525,191
2019-09-20 $58.47 $58.55 $58.17 $58.23 $54.45 1,066,393
2019-09-19 $58.46 $58.57 $58.31 $58.33 $54.55 351,107
2019-09-18 $58.25 $58.33 $57.87 $58.25 $54.47 781,286
2019-09-17 $58.01 $58.39 $57.95 $58.39 $54.60 670,624
2019-09-16 $58.30 $58.35 $58.17 $58.21 $54.44 574,275
2019-09-13 $58.59 $58.77 $58.55 $58.59 $54.79 810,391
2019-09-12 $58.13 $58.43 $58.02 $58.34 $54.56 1,318,096
2019-09-11 $57.86 $58.00 $57.78 $57.99 $54.23 612,181
2019-09-10 $57.49 $57.71 $57.36 $57.63 $53.89 1,724,213
2019-09-09 $57.63 $57.65 $57.47 $57.59 $53.86 1,443,385
2019-09-06 $57.48 $57.56 $57.39 $57.43 $53.71 1,084,859
2019-09-05 $57.28 $57.44 $57.25 $57.26 $53.55 959,614
2019-09-04 $56.64 $56.86 $56.60 $56.86 $53.17 1,723,364
2019-09-03 $55.88 $56.06 $55.80 $56.03 $52.40 683,887
2019-08-30 $56.36 $56.37 $56.00 $56.28 $52.63 3,491,133
2019-08-29 $55.95 $56.05 $55.76 $55.97 $52.34 652,768
2019-08-28 $55.31 $55.60 $55.17 $55.51 $51.91 1,042,111
2019-08-27 $55.71 $55.81 $55.41 $55.41 $51.82 887,326
2019-08-26 $55.56 $55.57 $55.28 $55.45 $51.85 1,121,387
2019-08-23 $55.64 $56.02 $55.02 $55.08 $51.51 1,399,738
2019-08-22 $55.98 $55.99 $55.58 $55.74 $52.13 638,392
2019-08-21 $56.13 $56.17 $55.99 $56.02 $52.39 555,942
2019-08-20 $55.73 $55.76 $55.50 $55.63 $52.02 596,381
2019-08-19 $55.89 $55.92 $55.68 $55.73 $52.12 558,859
2019-08-16 $55.05 $55.43 $55.05 $55.42 $51.83 788,324
2019-08-15 $54.74 $54.84 $54.45 $54.68 $51.13 1,109,859
2019-08-14 $55.00 $55.07 $54.52 $54.56 $51.02 1,127,397
2019-08-13 $55.30 $56.19 $55.23 $56.01 $52.38 1,134,646
2019-08-12 $55.69 $55.81 $55.38 $55.42 $51.83 820,959
2019-08-09 $56.23 $56.28 $55.86 $56.07 $52.43 991,183
2019-08-08 $56.09 $56.51 $56.01 $56.49 $52.83 1,266,320
2019-08-07 $55.24 $55.89 $55.10 $55.81 $52.19 1,196,248
2019-08-06 $55.61 $55.75 $55.20 $55.60 $51.99 990,376
2019-08-05 $55.70 $55.71 $54.84 $55.13 $51.56 1,503,806
2019-08-02 $56.94 $56.95 $56.45 $56.66 $52.99 897,662
2019-08-01 $57.60 $58.05 $56.96 $57.14 $53.43 1,573,987
2019-07-31 $58.05 $58.13 $57.11 $57.60 $53.87 1,398,017
2019-07-30 $58.05 $58.06 $57.87 $57.97 $54.21 868,913
2019-07-29 $58.61 $58.63 $58.48 $58.59 $54.79 344,224
2019-07-26 $58.62 $58.64 $58.51 $58.58 $54.78 568,579
2019-07-25 $58.87 $58.87 $58.38 $58.47 $54.68 798,168
2019-07-24 $58.82 $58.99 $58.82 $58.96 $55.14 588,672
2019-07-23 $58.96 $58.97 $58.79 $58.94 $55.12 527,148
2019-07-22 $58.71 $58.74 $58.61 $58.71 $54.90 441,851
2019-07-19 $58.83 $58.85 $58.60 $58.65 $54.85 624,179
2019-07-18 $58.44 $58.81 $58.35 $58.81 $55.00 889,380
2019-07-17 $58.80 $58.80 $58.58 $58.61 $54.81 656,744
2019-07-16 $58.83 $58.91 $58.66 $58.71 $54.90 1,774,770
2019-07-15 $58.92 $58.95 $58.83 $58.89 $55.07 714,226
2019-07-12 $58.75 $58.80 $58.62 $58.80 $54.99 684,567
2019-07-11 $58.88 $58.92 $58.60 $58.72 $54.91 482,314
2019-07-10 $58.83 $58.95 $58.66 $58.73 $54.92 902,434
2019-07-09 $58.24 $58.47 $58.23 $58.46 $54.67 671,627
2019-07-08 $58.72 $58.77 $58.64 $58.69 $54.88 766,856
2019-07-05 $59.01 $59.07 $58.69 $59.06 $55.23 688,118
2019-07-03 $59.30 $59.46 $59.28 $59.46 $55.60 605,977
2019-07-02 $59.15 $59.20 $59.05 $59.19 $55.35 965,374
2019-07-01 $59.35 $59.37 $58.91 $59.06 $55.23 1,254,005
2019-06-28 $58.66 $58.71 $58.57 $58.64 $54.84 1,285,790
2019-06-27 $58.41 $58.50 $58.35 $58.46 $54.67 864,198
2019-06-26 $58.32 $58.42 $58.22 $58.22 $54.44 1,002,419
2019-06-25 $58.49 $58.49 $58.06 $58.08 $54.31 1,256,826
2019-06-24 $58.51 $58.56 $58.41 $58.50 $54.71 720,630
2019-06-21 $58.39 $58.54 $58.34 $58.41 $54.62 2,996,250
2019-06-20 $58.82 $58.86 $58.45 $58.69 $54.88 759,147
2019-06-19 $57.75 $58.15 $57.70 $57.99 $54.23 975,777
2019-06-18 $57.21 $57.68 $57.20 $57.64 $53.90 3,438,385
2019-06-17 $56.71 $56.85 $56.57 $56.74 $53.06 601,820
2019-06-14 $57.77 $57.77 $57.58 $57.60 $52.99 606,113
2019-06-13 $58.16 $58.21 $57.95 $58.08 $53.43 498,432
2019-06-12 $58.25 $58.31 $58.00 $58.00 $53.36 500,321
2019-06-11 $58.71 $58.75 $58.44 $58.50 $53.82 1,224,185
2019-06-10 $58.19 $58.38 $58.13 $58.21 $53.55 682,494
2019-06-07 $57.76 $58.16 $57.76 $57.95 $53.31 341,355
2019-06-06 $57.28 $57.43 $57.14 $57.38 $52.79 529,901
2019-06-05 $57.42 $57.46 $57.04 $57.13 $52.56 988,581
2019-06-04 $56.96 $57.29 $56.83 $57.29 $52.70 752,974
2019-06-03 $56.59 $56.81 $56.46 $56.67 $52.13 894,391
2019-05-31 $56.07 $56.42 $56.01 $56.40 $51.89 1,922,179
2019-05-30 $56.54 $56.71 $56.49 $56.69 $52.15 485,351
2019-05-29 $56.33 $56.46 $56.13 $56.45 $51.93 658,177
2019-05-28 $57.08 $57.19 $56.64 $56.66 $52.13 675,970
2019-05-24 $57.00 $57.04 $56.80 $56.96 $52.40 563,132
2019-05-23 $56.48 $56.59 $56.26 $56.43 $51.91 817,270
2019-05-22 $57.10 $57.25 $57.07 $57.09 $52.52 556,035
2019-05-21 $57.21 $57.35 $57.07 $57.30 $52.71 682,786
2019-05-20 $56.88 $57.08 $56.71 $56.84 $52.29 1,326,610
2019-05-17 $57.18 $57.44 $57.08 $57.15 $52.58 1,043,155
2019-05-16 $57.52 $57.89 $57.50 $57.67 $53.05 494,477
2019-05-15 $56.82 $57.47 $56.80 $57.38 $52.79 1,012,037
2019-05-14 $57.05 $57.35 $56.98 $57.20 $52.62 1,049,100
2019-05-13 $56.81 $56.93 $56.45 $56.55 $52.02 1,018,247
2019-05-10 $57.71 $58.13 $57.28 $58.03 $53.39 934,225
2019-05-09 $57.34 $57.78 $57.08 $57.69 $53.07 812,709
2019-05-08 $58.08 $58.36 $57.99 $58.09 $53.44 646,703
2019-05-07 $58.53 $58.54 $57.84 $58.09 $53.44 979,007
2019-05-06 $58.46 $59.12 $58.38 $59.11 $54.38 631,578
2019-05-03 $59.47 $59.83 $59.47 $59.82 $55.03 792,051
2019-05-02 $59.33 $59.37 $59.02 $59.15 $54.42 576,332
2019-05-01 $59.74 $59.88 $59.20 $59.27 $54.53 1,033,679
2019-04-30 $59.58 $59.71 $59.37 $59.64 $54.87 2,496,358
2019-04-29 $59.50 $59.63 $59.43 $59.62 $54.85 1,143,266
2019-04-26 $59.31 $59.45 $59.20 $59.41 $54.66 696,825
2019-04-25 $59.09 $59.23 $58.99 $59.18 $54.44 752,875
2019-04-24 $59.48 $59.48 $59.18 $59.30 $54.55 590,804
2019-04-23 $59.57 $59.81 $59.53 $59.80 $55.01 773,890
2019-04-22 $59.47 $59.73 $59.47 $59.66 $54.89 681,666
2019-04-18 $59.76 $59.87 $59.64 $59.78 $55.00 409,803
2019-04-17 $60.01 $60.06 $59.76 $59.92 $55.12 1,234,419
2019-04-16 $59.81 $59.85 $59.72 $59.78 $55.00 1,222,427
2019-04-15 $59.66 $59.66 $59.45 $59.56 $54.79 335,489
2019-04-12 $59.59 $59.66 $59.51 $59.60 $54.83 519,475
2019-04-11 $59.30 $59.32 $59.08 $59.17 $54.43 702,846
2019-04-10 $59.33 $59.46 $59.23 $59.46 $54.70 644,626
2019-04-09 $59.33 $59.33 $59.14 $59.21 $54.47 628,263
2019-04-08 $59.38 $59.45 $59.25 $59.44 $54.68 591,835
2019-04-05 $59.21 $59.43 $59.19 $59.43 $54.67 467,099
2019-04-04 $59.10 $59.25 $59.06 $59.20 $54.46 800,267
2019-04-03 $59.23 $59.45 $59.13 $59.25 $54.51 752,979
2019-04-02 $58.78 $58.84 $58.58 $58.80 $54.09 598,691
2019-04-01 $58.67 $58.85 $58.53 $58.84 $54.13 739,807
2019-03-29 $58.07 $58.11 $57.82 $58.07 $53.42 2,739,862
2019-03-28 $57.66 $57.77 $57.49 $57.74 $53.12 1,014,767
2019-03-27 $57.86 $57.96 $57.39 $57.67 $53.05 649,761
2019-03-26 $57.94 $58.05 $57.72 $57.90 $53.27 530,424
2019-03-25 $57.45 $57.64 $57.31 $57.54 $52.93 937,139
2019-03-22 $58.08 $58.15 $57.49 $57.52 $52.92 832,689
2019-03-21 $58.43 $58.78 $58.40 $58.78 $54.08 858,509
2019-03-20 $58.54 $59.06 $58.29 $58.77 $54.07 786,758
2019-03-19 $58.92 $58.95 $58.60 $58.74 $54.04 822,971
2019-03-18 $58.48 $58.65 $58.41 $58.64 $53.95 1,252,252
2019-03-15 $58.04 $58.33 $58.02 $58.33 $53.66 3,321,559
2019-03-14 $57.66 $57.75 $57.58 $57.66 $53.05 406,829
2019-03-13 $57.60 $57.82 $57.56 $57.80 $53.17 496,001
2019-03-12 $57.40 $57.50 $57.36 $57.46 $52.86 704,441
2019-03-11 $56.84 $57.38 $56.84 $57.38 $52.79 561,457
2019-03-08 $56.44 $56.72 $56.35 $56.72 $52.18 500,997
2019-03-07 $57.37 $57.37 $56.76 $56.77 $52.23 762,235
2019-03-06 $57.89 $57.89 $57.57 $57.61 $53.00 468,576
2019-03-05 $57.70 $57.92 $57.61 $57.84 $53.21 697,537
2019-03-04 $57.90 $57.90 $57.34 $57.65 $53.04 1,137,916
2019-03-01 $57.84 $57.94 $57.60 $57.78 $53.16 671,446
2019-02-28 $57.68 $57.70 $57.49 $57.50 $52.90 847,188
2019-02-27 $57.91 $58.00 $57.68 $57.78 $53.16 591,505
2019-02-26 $57.91 $58.19 $57.84 $58.08 $53.43 479,212
2019-02-25 $58.04 $58.08 $57.85 $57.89 $53.26 583,004
2019-02-22 $57.51 $57.74 $57.51 $57.59 $52.98 369,333
2019-02-21 $57.40 $57.42 $57.15 $57.30 $52.71 620,795
2019-02-20 $57.34 $57.66 $57.31 $57.42 $52.82 673,211
2019-02-19 $56.77 $57.29 $56.75 $57.16 $52.59 595,237
2019-02-15 $56.68 $56.90 $56.60 $56.87 $52.32 663,333
2019-02-14 $56.19 $56.53 $56.09 $56.30 $51.79 528,083
2019-02-13 $56.51 $56.61 $56.25 $56.26 $51.76 1,302,031
2019-02-12 $56.28 $56.43 $56.21 $56.34 $51.83 597,404
2019-02-11 $55.90 $55.92 $55.66 $55.73 $51.27 888,123
2019-02-08 $55.78 $55.91 $55.51 $55.91 $51.44 600,603
2019-02-07 $56.38 $56.47 $55.92 $56.11 $51.62 550,681
2019-02-06 $57.06 $57.08 $56.73 $56.78 $52.24 603,159
2019-02-05 $56.98 $57.25 $56.95 $57.25 $52.67 1,337,473
2019-02-04 $56.42 $56.74 $56.33 $56.74 $52.20 3,118,785
2019-02-01 $56.58 $56.67 $56.42 $56.50 $51.98 995,091
2019-01-31 $56.51 $56.76 $56.41 $56.62 $52.09 1,135,131
2019-01-30 $56.09 $56.70 $55.90 $56.51 $51.99 833,886
2019-01-29 $55.99 $56.06 $55.81 $55.85 $51.38 678,866
2019-01-28 $55.52 $55.71 $55.42 $55.71 $51.25 1,473,634
2019-01-25 $55.89 $56.09 $55.85 $55.98 $51.50 573,216
2019-01-24 $55.23 $55.44 $55.14 $55.37 $50.94 696,253
2019-01-23 $55.27 $55.34 $54.88 $55.11 $50.70 1,794,392
2019-01-22 $55.17 $55.19 $54.73 $54.87 $50.48 1,146,073
2019-01-18 $55.67 $55.80 $55.52 $55.74 $51.28 650,823
2019-01-17 $54.69 $55.36 $54.66 $55.23 $50.81 827,237
2019-01-16 $54.84 $55.10 $54.84 $55.03 $50.63 1,740,446
2019-01-15 $54.60 $54.86 $54.53 $54.77 $50.39 729,774
2019-01-14 $54.26 $54.59 $54.23 $54.45 $50.09 695,528
2019-01-11 $54.61 $54.82 $54.50 $54.74 $50.36 677,769
2019-01-10 $54.58 $55.04 $54.53 $54.99 $50.59 1,102,758
2019-01-09 $54.58 $54.93 $54.48 $54.81 $50.42 1,246,849
2019-01-08 $54.09 $54.17 $53.83 $54.08 $49.75 990,790
2019-01-07 $53.56 $53.95 $53.41 $53.74 $49.44 1,008,526
2019-01-04 $52.71 $53.63 $52.63 $53.52 $49.24 1,067,791
2019-01-03 $52.19 $52.20 $51.72 $51.94 $47.78 1,407,512
2019-01-02 $51.79 $52.45 $51.77 $52.38 $48.19 3,479,189
2018-12-31 $52.75 $52.77 $52.29 $52.53 $48.33 3,456,197
2018-12-28 $52.52 $52.65 $52.22 $52.42 $48.22 3,809,880
2018-12-27 $51.37 $52.09 $51.09 $51.96 $47.80 4,540,784
2018-12-26 $51.10 $52.03 $50.68 $52.03 $47.87 4,463,006
2018-12-24 $51.27 $51.53 $50.80 $50.85 $46.78 1,549,146
2018-12-21 $51.94 $52.19 $51.25 $51.37 $47.26 5,357,691
2018-12-20 $52.44 $52.60 $51.92 $52.21 $48.03 3,575,684
2018-12-19 $53.08 $53.43 $52.02 $52.29 $48.10 3,438,337
2018-12-18 $52.95 $53.15 $52.67 $52.84 $48.61 1,656,305
2018-12-17 $53.82 $53.95 $53.17 $53.37 $48.47 2,326,486
2018-12-14 $54.01 $54.23 $53.86 $53.86 $48.91 1,489,243
2018-12-13 $54.76 $54.90 $54.54 $54.60 $49.59 2,586,073
2018-12-12 $54.73 $55.06 $54.63 $54.63 $49.61 2,225,135
2018-12-11 $54.28 $54.34 $53.58 $53.86 $48.91 2,326,140
2018-12-10 $53.93 $54.01 $53.18 $53.75 $48.81 1,977,672
2018-12-07 $54.92 $55.18 $54.11 $54.27 $49.29 2,351,656
2018-12-06 $54.39 $54.93 $53.84 $54.93 $49.89 3,014,089
2018-12-04 $56.60 $56.64 $55.37 $55.44 $50.35 1,511,767
2018-12-03 $56.99 $57.00 $56.60 $56.84 $51.62 1,559,883
2018-11-30 $55.88 $56.02 $55.75 $55.94 $50.80 790,695
2018-11-29 $56.13 $56.39 $55.97 $56.16 $51.00 701,882
2018-11-28 $55.70 $56.49 $55.42 $56.43 $51.25 1,943,016
2018-11-27 $55.37 $55.57 $55.21 $55.57 $50.47 872,123
2018-11-26 $55.56 $55.73 $55.45 $55.65 $50.54 896,175
2018-11-23 $54.86 $55.06 $54.85 $54.91 $49.87 262,582
2018-11-21 $55.16 $55.52 $55.12 $55.33 $50.25 834,880
2018-11-20 $54.79 $54.94 $54.32 $54.53 $49.52 1,254,934
2018-11-19 $55.94 $55.96 $55.38 $55.56 $50.46 1,194,508
2018-11-16 $55.64 $56.14 $55.55 $56.05 $50.90 1,382,514
2018-11-15 $55.39 $56.14 $55.19 $56.03 $50.89 1,665,227
2018-11-14 $55.89 $55.97 $55.26 $55.58 $50.48 757,418
2018-11-13 $55.42 $55.91 $55.25 $55.50 $50.40 764,786
2018-11-12 $55.79 $55.79 $55.12 $55.20 $50.13 924,106
2018-11-09 $56.21 $56.21 $55.81 $56.14 $50.99 1,365,516
2018-11-08 $57.06 $57.19 $56.51 $56.69 $51.48 608,132
2018-11-07 $57.09 $57.43 $56.95 $57.41 $52.14 1,049,137
2018-11-06 $56.40 $56.64 $56.34 $56.61 $51.41 607,874
2018-11-05 $56.40 $56.57 $56.25 $56.44 $51.26 980,673
2018-11-02 $56.84 $56.94 $56.06 $56.40 $51.22 688,573
2018-11-01 $55.83 $56.27 $55.60 $56.23 $51.07 558,835
2018-10-31 $55.19 $55.47 $55.15 $55.28 $50.20 5,231,729
2018-10-30 $54.19 $54.77 $54.11 $54.75 $49.72 937,748
2018-10-29 $54.96 $54.99 $53.55 $54.02 $49.06 788,692
2018-10-26 $54.03 $54.74 $53.68 $54.43 $49.43 2,711,174
2018-10-25 $54.59 $55.13 $54.40 $54.75 $49.72 810,072
2018-10-24 $55.44 $55.50 $54.13 $54.21 $49.23 983,099
2018-10-23 $55.30 $55.98 $54.95 $55.69 $50.58 806,927
2018-10-22 $56.61 $56.67 $56.16 $56.30 $51.13 917,533
2018-10-19 $56.50 $56.78 $56.35 $56.41 $51.23 764,261
2018-10-18 $56.76 $56.83 $55.92 $56.16 $51.00 700,638
2018-10-17 $57.25 $57.32 $56.88 $57.08 $51.84 1,081,234
2018-10-16 $57.14 $57.60 $57.08 $57.52 $52.24 9,834,554
2018-10-15 $56.47 $56.72 $56.30 $56.46 $51.28 540,982
2018-10-12 $56.81 $56.85 $56.05 $56.61 $51.41 929,655
2018-10-11 $56.65 $56.92 $55.78 $56.11 $50.96 1,409,539
2018-10-10 $57.97 $57.97 $56.77 $56.83 $51.61 822,674
2018-10-09 $57.90 $58.34 $57.76 $58.26 $52.91 7,640,878
2018-10-08 $58.11 $58.44 $57.91 $58.42 $53.06 763,095
2018-10-05 $58.90 $58.90 $58.34 $58.68 $53.29 663,032
2018-10-04 $59.43 $59.43 $58.72 $58.96 $53.55 590,852
2018-10-03 $60.20 $60.20 $59.79 $59.89 $54.39 948,594
2018-10-02 $59.94 $60.13 $59.84 $59.99 $54.48 677,686
2018-10-01 $60.62 $60.66 $60.39 $60.45 $54.90 527,965
2018-09-28 $60.28 $60.58 $60.21 $60.31 $54.77 757,723
2018-09-27 $60.73 $60.99 $60.70 $60.72 $55.14 263,215
2018-09-26 $60.80 $61.23 $60.79 $60.84 $55.25 363,606
2018-09-25 $60.83 $60.92 $60.75 $60.81 $55.23 684,721
2018-09-24 $60.73 $60.75 $60.49 $60.49 $54.94 561,639
2018-09-21 $60.85 $60.97 $60.78 $60.87 $55.28 464,675
2018-09-20 $60.69 $60.89 $60.56 $60.80 $55.22 310,541
2018-09-19 $60.00 $60.26 $60.00 $60.22 $54.69 360,178
2018-09-18 $59.61 $59.94 $59.61 $59.87 $54.37 325,459
2018-09-17 $59.40 $59.56 $59.24 $59.30 $53.86 505,307
2018-09-14 $59.41 $59.51 $59.16 $59.31 $53.86 432,790
2018-09-13 $59.34 $59.48 $59.11 $59.30 $53.86 601,639
2018-09-12 $58.53 $58.93 $58.48 $58.79 $53.39 628,373
2018-09-11 $58.16 $58.55 $58.04 $58.55 $53.17 463,829
2018-09-10 $58.71 $58.71 $58.44 $58.47 $53.10 895,830
2018-09-07 $58.31 $58.59 $58.19 $58.42 $53.06 1,482,003
2018-09-06 $58.82 $58.98 $58.50 $58.78 $53.38 2,468,871
2018-09-05 $59.06 $59.09 $58.71 $58.91 $53.50 792,093
2018-09-04 $59.36 $59.45 $59.21 $59.41 $53.96 543,985
2018-08-31 $60.18 $60.41 $59.89 $60.18 $54.65 1,982,001
2018-08-30 $60.65 $60.65 $60.26 $60.36 $54.82 772,394
2018-08-29 $60.83 $61.18 $60.74 $61.18 $55.56 432,923
2018-08-28 $61.13 $61.14 $60.80 $60.87 $55.28 338,531
2018-08-27 $60.65 $61.03 $60.57 $60.98 $55.38 370,676
2018-08-24 $60.03 $60.23 $59.95 $60.17 $54.65 258,951
2018-08-23 $59.91 $60.00 $59.59 $59.64 $54.16 347,491
2018-08-22 $60.07 $60.24 $60.01 $60.17 $54.65 386,864
2018-08-21 $59.85 $60.06 $59.76 $59.88 $54.38 561,377
2018-08-20 $59.28 $59.48 $59.28 $59.43 $53.97 366,758
2018-08-17 $58.67 $59.28 $58.61 $59.17 $53.74 514,447
2018-08-16 $58.74 $59.00 $58.67 $58.76 $53.36 550,706
2018-08-15 $58.36 $58.49 $57.97 $58.41 $53.05 825,609
2018-08-14 $59.43 $59.48 $59.25 $59.40 $53.95 387,602
2018-08-13 $59.53 $59.61 $59.14 $59.27 $53.83 372,546
2018-08-10 $59.87 $59.87 $59.59 $59.70 $54.22 626,554
2018-08-09 $61.07 $61.15 $60.83 $60.88 $55.29 549,602
2018-08-08 $61.00 $61.11 $60.84 $61.01 $55.41 1,754,230
2018-08-07 $61.19 $61.27 $61.01 $61.07 $55.46 360,899
2018-08-06 $60.59 $60.78 $60.48 $60.65 $55.08 421,889
2018-08-03 $60.70 $60.98 $60.68 $60.98 $55.38 580,384
2018-08-02 $60.51 $60.84 $60.48 $60.78 $55.20 541,129
2018-08-01 $61.44 $61.51 $61.27 $61.32 $55.69 891,230
2018-07-31 $61.64 $61.75 $61.50 $61.56 $55.91 252,854
2018-07-30 $61.73 $61.75 $61.48 $61.52 $55.87 294,889
2018-07-27 $61.71 $61.82 $61.40 $61.54 $55.89 332,891
2018-07-26 $61.49 $61.58 $61.36 $61.44 $55.80 337,952
2018-07-25 $61.27 $61.86 $61.10 $61.77 $56.10 503,161
2018-07-24 $61.27 $61.47 $61.07 $61.16 $55.54 372,942
2018-07-23 $60.76 $60.76 $60.61 $60.73 $55.15 378,184
2018-07-20 $60.56 $60.89 $60.55 $60.83 $55.24 433,834
2018-07-19 $60.27 $60.56 $60.15 $60.41 $54.86 594,796
2018-07-18 $60.62 $60.80 $60.50 $60.71 $55.14 431,374
2018-07-17 $60.39 $60.80 $60.36 $60.70 $55.13 836,132
2018-07-16 $60.64 $60.66 $60.47 $60.61 $55.04 376,380
2018-07-13 $60.49 $60.69 $60.37 $60.69 $55.12 247,712
2018-07-12 $60.38 $60.57 $60.26 $60.53 $54.97 302,284
2018-07-11 $60.31 $60.46 $59.81 $59.97 $54.46 527,149
2018-07-10 $60.88 $61.06 $60.83 $61.04 $55.44 550,116
2018-07-09 $60.88 $61.02 $60.75 $61.01 $55.41 476,788
2018-07-06 $60.01 $60.47 $59.97 $60.39 $54.85 458,494
2018-07-05 $60.00 $60.00 $59.70 $59.94 $54.44 589,105
2018-07-03 $59.86 $59.88 $59.54 $59.55 $54.08 967,256
2018-07-02 $59.18 $59.46 $59.13 $59.43 $53.97 1,874,142
2018-06-29 $60.04 $60.28 $60.01 $60.13 $54.61 615,054
2018-06-28 $59.23 $59.54 $59.09 $59.52 $54.06 1,365,834
2018-06-27 $59.90 $60.10 $59.21 $59.24 $53.80 653,231
2018-06-26 $60.09 $60.11 $59.76 $59.98 $54.47 659,271
2018-06-25 $60.30 $60.37 $59.69 $59.94 $54.44 537,362
2018-06-22 $60.91 $60.98 $60.61 $60.76 $55.18 525,031
2018-06-21 $60.44 $60.45 $60.09 $60.14 $54.62 1,226,998
2018-06-20 $60.77 $60.81 $60.56 $60.66 $55.09 710,762
2018-06-19 $60.23 $60.54 $60.07 $60.52 $54.96 1,991,275
2018-06-18 $61.86 $62.02 $61.70 $62.02 $55.51 424,555
2018-06-15 $62.48 $62.57 $62.26 $62.55 $55.98 404,339
2018-06-14 $63.15 $63.25 $62.89 $62.94 $56.33 275,825
2018-06-13 $63.37 $63.40 $62.87 $63.16 $56.53 377,913
2018-06-12 $63.46 $63.46 $63.09 $63.22 $56.58 333,284
2018-06-11 $63.37 $63.63 $63.34 $63.50 $56.83 986,665
2018-06-08 $63.08 $63.27 $62.87 $63.24 $56.60 262,320
2018-06-07 $63.60 $63.60 $62.96 $63.13 $56.50 426,350
2018-06-06 $63.33 $63.60 $63.04 $63.60 $56.92 817,043
2018-06-05 $63.10 $63.16 $62.89 $63.04 $56.42 862,490
2018-06-04 $63.19 $63.34 $63.09 $63.15 $56.52 387,793
2018-06-01 $62.67 $62.87 $62.57 $62.85 $56.25 403,938
2018-05-31 $62.46 $62.46 $62.03 $62.33 $55.79 695,620
2018-05-30 $62.09 $62.55 $61.97 $62.55 $55.98 434,342
2018-05-29 $62.10 $62.22 $61.50 $61.74 $55.26 2,107,714
2018-05-25 $62.99 $63.08 $62.83 $63.01 $56.39 187,509
2018-05-24 $63.37 $63.37 $62.83 $63.24 $56.60 302,519
2018-05-23 $63.24 $63.49 $63.10 $63.48 $56.81 271,103
2018-05-22 $64.16 $64.21 $63.90 $63.97 $57.25 467,714
2018-05-21 $63.98 $64.02 $63.82 $63.95 $57.24 271,603
2018-05-18 $63.58 $63.67 $63.46 $63.58 $56.90 152,556
2018-05-17 $63.88 $64.02 $63.71 $63.89 $57.18 310,195
2018-05-16 $63.83 $64.07 $63.78 $64.04 $57.32 364,136
2018-05-15 $63.69 $63.86 $63.44 $63.72 $57.03 247,678
2018-05-14 $64.47 $64.57 $64.29 $64.35 $57.59 338,906
2018-05-11 $64.35 $64.40 $64.14 $64.21 $57.47 351,651
2018-05-10 $63.81 $64.17 $63.80 $64.13 $57.40 312,659
2018-05-09 $63.38 $63.58 $63.31 $63.53 $56.86 181,964
2018-05-08 $63.16 $63.38 $62.99 $63.38 $56.73 302,453
2018-05-07 $63.28 $63.48 $63.19 $63.33 $56.68 251,911
2018-05-04 $62.65 $63.47 $62.64 $63.35 $56.70 330,141
2018-05-03 $63.11 $63.22 $62.54 $63.16 $56.53 285,217
2018-05-02 $63.43 $63.52 $63.00 $63.07 $56.45 403,590
2018-05-01 $63.25 $63.25 $62.74 $63.19 $56.56 972,560
2018-04-30 $63.61 $63.75 $63.32 $63.32 $56.67 276,591
2018-04-27 $63.56 $63.66 $63.36 $63.61 $56.93 181,622
2018-04-26 $63.33 $63.53 $63.23 $63.47 $56.81 232,188
2018-04-25 $62.94 $63.12 $62.72 $63.03 $56.41 1,182,407
2018-04-24 $63.70 $63.72 $63.02 $63.19 $56.56 403,680
2018-04-23 $63.61 $63.68 $63.35 $63.49 $56.82 319,142
2018-04-20 $63.82 $63.86 $63.55 $63.68 $56.99 270,862
2018-04-19 $64.33 $64.38 $63.92 $64.09 $57.36 255,180
2018-04-18 $64.21 $64.43 $64.18 $64.37 $57.61 564,456
2018-04-17 $63.75 $64.08 $63.72 $64.00 $57.28 430,339
2018-04-16 $63.76 $63.79 $63.57 $63.73 $57.04 568,633
2018-04-13 $63.86 $63.89 $63.43 $63.61 $56.93 205,369
2018-04-12 $63.57 $63.79 $63.51 $63.72 $57.03 230,755
2018-04-11 $63.45 $63.83 $63.45 $63.51 $56.84 207,222
2018-04-10 $63.56 $63.80 $63.44 $63.67 $56.98 418,893
2018-04-09 $63.04 $63.35 $62.84 $62.86 $56.26 267,653
2018-04-06 $62.96 $63.17 $62.27 $62.46 $55.90 509,453
2018-04-05 $63.00 $63.28 $62.97 $63.11 $56.48 675,516
2018-04-04 $61.65 $62.78 $61.59 $62.74 $56.15 962,550
2018-04-03 $62.53 $62.66 $62.19 $62.59 $56.02 409,168
2018-04-02 $62.83 $62.88 $61.69 $62.05 $55.53 673,635
2018-03-29 $62.64 $63.25 $62.61 $63.04 $56.42 500,155
2018-03-28 $62.34 $62.70 $62.08 $62.24 $55.70 449,401
2018-03-27 $63.03 $63.11 $62.00 $62.15 $55.62 578,754
2018-03-26 $62.54 $62.83 $61.97 $62.81 $56.22 446,798
2018-03-23 $62.42 $62.48 $61.54 $61.55 $55.09 554,941
2018-03-22 $62.89 $63.01 $62.29 $62.31 $55.77 398,982
2018-03-21 $63.41 $63.86 $63.34 $63.68 $56.99 438,297
2018-03-20 $63.36 $63.55 $63.26 $63.44 $56.78 538,870
2018-03-19 $63.59 $63.63 $62.98 $63.26 $56.62 766,063
2018-03-16 $63.68 $64.00 $63.68 $63.82 $57.12 349,375
2018-03-15 $64.06 $64.23 $63.77 $63.90 $57.19 375,170
2018-03-14 $64.35 $64.38 $63.79 $64.02 $57.30 348,420
2018-03-13 $64.54 $64.57 $63.74 $63.87 $57.16 629,596
2018-03-12 $64.19 $64.42 $64.10 $64.30 $57.55 727,363
2018-03-09 $63.83 $64.19 $63.72 $64.18 $57.44 383,483
2018-03-08 $63.65 $63.72 $63.35 $63.62 $56.94 290,468
2018-03-07 $63.18 $63.51 $62.96 $63.45 $56.79 443,563
2018-03-06 $63.65 $63.69 $63.32 $63.54 $56.87 483,265
2018-03-05 $62.26 $63.08 $62.26 $63.04 $56.42 392,169
2018-03-02 $62.21 $62.81 $61.95 $62.79 $56.20 598,041
2018-03-01 $63.09 $63.31 $62.12 $62.56 $55.99 982,751
2018-02-28 $64.02 $64.08 $63.23 $63.25 $56.61 484,484
2018-02-27 $64.63 $64.71 $63.92 $63.94 $57.23 378,525
2018-02-26 $64.79 $65.11 $64.56 $65.11 $58.27 393,960
2018-02-23 $64.24 $64.61 $64.14 $64.60 $57.82 859,677
2018-02-22 $63.90 $64.24 $63.75 $63.88 $57.17 301,263
2018-02-21 $64.16 $64.61 $63.65 $63.65 $56.97 715,652
2018-02-20 $63.90 $64.23 $63.68 $63.84 $57.14 521,176
2018-02-16 $64.29 $64.85 $64.29 $64.51 $57.74 621,771
2018-02-15 $64.29 $64.42 $63.76 $64.35 $57.59 558,869
2018-02-14 $62.20 $63.83 $62.20 $63.77 $57.07 764,152
2018-02-13 $62.28 $62.65 $62.14 $62.58 $56.01 567,412
2018-02-12 $62.18 $62.77 $61.92 $62.59 $56.02 639,411
2018-02-09 $61.74 $61.96 $60.12 $61.61 $55.14 783,095
2018-02-08 $63.07 $63.07 $61.16 $61.19 $54.77 569,346
2018-02-07 $63.26 $63.75 $62.88 $62.89 $56.29 709,521
2018-02-06 $62.30 $64.13 $62.18 $64.01 $57.29 817,059
2018-02-05 $64.44 $64.80 $62.55 $62.60 $56.03 1,587,865
2018-02-02 $65.94 $65.95 $65.07 $65.10 $58.26 668,483
2018-02-01 $66.46 $66.80 $66.40 $66.63 $59.63 581,471
2018-01-31 $66.96 $66.98 $66.45 $66.60 $59.61 519,491
2018-01-30 $66.84 $66.86 $66.48 $66.58 $59.59 1,337,355
2018-01-29 $67.34 $67.39 $67.13 $67.21 $60.15 440,592
2018-01-26 $67.60 $67.93 $67.57 $67.91 $60.78 735,735
2018-01-25 $67.69 $67.73 $67.15 $67.26 $60.20 711,810
2018-01-24 $67.59 $67.70 $67.21 $67.51 $60.42 723,410
2018-01-23 $67.00 $67.22 $66.94 $67.19 $60.14 2,514,984
2018-01-22 $66.66 $66.97 $66.59 $66.97 $59.94 628,328
2018-01-19 $66.56 $66.62 $66.40 $66.59 $59.60 475,547
2018-01-18 $66.15 $66.32 $66.07 $66.26 $59.30 955,890
2018-01-17 $66.12 $66.54 $65.95 $66.30 $59.34 509,878
2018-01-16 $66.19 $66.24 $65.78 $65.87 $58.95 1,952,985
2018-01-12 $65.51 $65.95 $65.45 $65.95 $59.03 521,186
2018-01-11 $65.03 $65.34 $65.00 $65.34 $58.48 581,479
2018-01-10 $65.01 $65.02 $64.81 $64.93 $58.11 455,445
2018-01-09 $65.08 $65.16 $64.87 $65.13 $58.29 878,546
2018-01-08 $65.04 $65.12 $64.97 $65.12 $58.28 585,118
2018-01-05 $64.94 $65.16 $64.82 $65.13 $58.29 1,090,857
2018-01-04 $64.60 $64.77 $64.56 $64.72 $57.92 651,836
2018-01-03 $63.85 $64.22 $63.85 $64.21 $57.47 3,252,575
2018-01-02 $63.46 $63.79 $63.35 $63.79 $57.09 1,299,736
2017-12-29 $63.29 $63.33 $63.04 $63.08 $56.46 416,289
2017-12-28 $63.07 $63.07 $62.93 $62.99 $56.38 222,361
2017-12-27 $62.71 $62.83 $62.68 $62.77 $56.18 546,570
2017-12-26 $62.56 $62.62 $62.49 $62.60 $56.03 394,206
2017-12-22 $62.42 $62.60 $62.38 $62.60 $56.03 343,641
2017-12-21 $62.25 $62.51 $62.21 $62.36 $55.81 372,964
2017-12-20 $62.27 $62.31 $62.06 $62.08 $55.56 551,408
2017-12-19 $62.32 $62.32 $62.01 $62.10 $55.58 1,037,082
2017-12-18 $62.96 $63.20 $62.96 $63.03 $55.71 564,187
2017-12-15 $62.39 $62.45 $62.25 $62.35 $55.11 480,764
2017-12-14 $62.60 $62.64 $62.35 $62.36 $55.12 300,290
2017-12-13 $62.51 $62.79 $62.47 $62.66 $55.39 789,860
2017-12-12 $62.29 $62.41 $62.22 $62.31 $55.08 871,007
2017-12-11 $62.36 $62.48 $62.35 $62.44 $55.19 212,779
2017-12-08 $62.25 $62.28 $62.05 $62.28 $55.05 412,237
2017-12-07 $61.67 $62.00 $61.61 $61.85 $54.67 357,117
2017-12-06 $61.68 $61.79 $61.61 $61.67 $54.51 331,774
2017-12-05 $62.19 $62.34 $62.00 $62.05 $54.85 459,075
2017-12-04 $62.58 $62.59 $62.14 $62.14 $54.93 396,144
2017-12-01 $62.38 $62.52 $62.06 $62.39 $55.15 707,292
2017-11-30 $62.75 $62.80 $62.49 $62.55 $55.29 505,897
2017-11-29 $62.99 $62.99 $62.50 $62.60 $55.33 306,185
2017-11-28 $62.92 $63.06 $62.77 $62.99 $55.68 346,423
2017-11-27 $63.01 $63.01 $62.67 $62.67 $55.40 269,156
2017-11-24 $63.17 $63.22 $63.11 $63.16 $55.83 257,967
2017-11-22 $62.87 $62.93 $62.68 $62.85 $55.55 363,707
2017-11-21 $62.58 $62.73 $62.58 $62.66 $55.39 296,838
2017-11-20 $62.08 $62.21 $62.06 $62.11 $54.90 300,077
2017-11-17 $61.89 $62.06 $61.80 $61.97 $54.78 301,487
2017-11-16 $61.86 $62.11 $61.79 $62.07 $54.87 1,306,409
2017-11-15 $61.14 $61.41 $61.07 $61.34 $54.22 277,163
2017-11-14 $61.71 $61.71 $61.50 $61.63 $54.48 378,815
2017-11-13 $61.53 $61.82 $61.49 $61.78 $54.61 255,338
2017-11-10 $62.09 $62.10 $61.93 $62.04 $54.84 190,106
2017-11-09 $62.09 $62.23 $61.82 $62.23 $55.01 338,398
2017-11-08 $62.51 $62.63 $62.40 $62.59 $55.32 253,514
2017-11-07 $62.50 $62.53 $62.18 $62.37 $55.13 467,039
2017-11-06 $62.31 $62.61 $62.31 $62.59 $55.32 370,839
2017-11-03 $62.42 $62.42 $62.13 $62.39 $55.15 321,251
2017-11-02 $62.34 $62.48 $62.26 $62.45 $55.20 227,928
2017-11-01 $62.52 $62.61 $62.31 $62.35 $55.11 354,577
2017-10-31 $62.08 $62.22 $61.99 $62.19 $54.97 263,168
2017-10-30 $61.83 $61.89 $61.78 $61.89 $54.71 476,684
2017-10-27 $61.57 $61.84 $61.41 $61.81 $54.64 345,332
2017-10-26 $61.72 $61.77 $61.50 $61.52 $54.38 210,315
2017-10-25 $61.91 $61.93 $61.36 $61.63 $54.48 224,547
2017-10-24 $61.85 $61.97 $61.79 $61.86 $54.68 187,398
2017-10-23 $61.95 $61.95 $61.70 $61.74 $54.57 204,381
2017-10-20 $62.02 $62.02 $61.87 $61.93 $54.74 235,761
2017-10-19 $61.83 $61.98 $61.78 $61.97 $54.78 461,514
2017-10-18 $62.18 $62.26 $62.05 $62.22 $55.00 207,912
2017-10-17 $62.11 $62.11 $61.93 $62.06 $54.86 352,498
2017-10-16 $62.36 $62.36 $62.23 $62.28 $55.05 238,444
2017-10-13 $62.32 $62.35 $62.24 $62.31 $55.08 247,566
2017-10-12 $61.93 $62.03 $61.86 $61.94 $54.75 227,442
2017-10-11 $61.78 $61.97 $61.77 $61.93 $54.74 414,528
2017-10-10 $61.59 $61.79 $61.53 $61.79 $54.62 169,978
2017-10-09 $61.25 $61.25 $61.13 $61.16 $54.06 148,177
2017-10-06 $61.04 $61.21 $60.95 $61.19 $54.09 414,380
2017-10-05 $61.24 $61.38 $61.20 $61.29 $54.18 285,651
2017-10-04 $61.28 $61.34 $61.21 $61.29 $54.18 283,824
2017-10-03 $61.11 $61.35 $61.04 $61.35 $54.23 446,080
2017-10-02 $60.88 $61.03 $60.84 $60.98 $53.90 254,711
2017-09-29 $60.78 $61.06 $60.70 $60.98 $53.90 483,651
2017-09-28 $60.41 $60.65 $60.41 $60.56 $53.53 181,020
2017-09-27 $60.34 $60.52 $60.31 $60.43 $53.42 198,123
2017-09-26 $60.55 $60.59 $60.30 $60.46 $53.44 276,578
2017-09-25 $60.80 $60.86 $60.46 $60.59 $53.56 289,884
2017-09-22 $61.07 $61.15 $61.00 $61.03 $53.95 236,548
2017-09-21 $61.05 $61.12 $60.92 $61.00 $53.92 234,776
2017-09-20 $61.31 $61.38 $60.81 $61.11 $54.02 357,092
2017-09-19 $61.21 $61.26 $61.11 $61.23 $54.12 359,603
2017-09-18 $61.11 $61.19 $60.91 $61.04 $53.95 400,777
2017-09-15 $60.88 $60.93 $60.79 $60.93 $53.86 312,469
2017-09-14 $60.58 $60.81 $60.55 $60.79 $53.73 288,431
2017-09-13 $60.84 $60.85 $60.61 $60.65 $53.61 277,427
2017-09-12 $60.93 $61.01 $60.88 $60.97 $53.89 557,185
2017-09-11 $60.73 $60.91 $60.69 $60.83 $53.77 558,215
2017-09-08 $60.49 $60.51 $60.31 $60.33 $53.33 254,792
2017-09-07 $60.33 $60.42 $60.28 $60.42 $53.41 489,561
2017-09-06 $59.83 $60.03 $59.78 $59.96 $53.00 380,227
2017-09-05 $59.77 $59.89 $59.36 $59.56 $52.65 546,112
2017-09-01 $60.16 $60.16 $59.95 $60.04 $53.07 877,438
2017-08-31 $59.64 $59.89 $59.61 $59.81 $52.87 225,410
2017-08-30 $59.37 $59.48 $59.32 $59.42 $52.52 258,635
2017-08-29 $59.28 $59.53 $59.24 $59.47 $52.57 285,424
2017-08-28 $59.78 $59.78 $59.59 $59.71 $52.78 220,904
2017-08-25 $59.62 $59.80 $59.54 $59.69 $52.76 352,746
2017-08-24 $59.48 $59.50 $59.31 $59.34 $52.45 290,297
2017-08-23 $59.14 $59.39 $59.10 $59.34 $52.45 228,865
2017-08-22 $59.13 $59.32 $59.10 $59.31 $52.43 232,405
2017-08-21 $58.93 $59.01 $58.79 $58.95 $52.11 465,329
2017-08-18 $58.83 $59.04 $58.68 $58.83 $52.00 456,948
2017-08-17 $59.15 $59.21 $58.66 $58.67 $51.86 369,693
2017-08-16 $59.15 $59.35 $59.12 $59.33 $52.44 274,289
2017-08-15 $58.87 $58.93 $58.69 $58.88 $52.05 257,208
2017-08-14 $58.96 $59.11 $58.90 $59.00 $52.15 255,755
2017-08-11 $58.51 $58.67 $58.36 $58.51 $51.72 650,480
2017-08-10 $59.06 $59.13 $58.51 $58.55 $51.75 339,525
2017-08-09 $59.28 $59.50 $59.21 $59.48 $52.58 289,700
2017-08-08 $59.89 $59.92 $59.64 $59.72 $52.79 373,726
2017-08-07 $59.75 $59.93 $59.71 $59.93 $52.97 292,185
2017-08-04 $59.79 $59.84 $59.57 $59.81 $52.87 389,185
2017-08-03 $59.70 $59.77 $59.59 $59.67 $52.74 410,691
2017-08-02 $59.77 $59.82 $59.60 $59.81 $52.87 1,695,133
2017-08-01 $59.86 $59.89 $59.70 $59.74 $52.81 581,980
2017-07-31 $59.45 $59.51 $59.27 $59.40 $52.51 180,597
2017-07-28 $59.16 $59.36 $59.08 $59.36 $52.47 166,747
2017-07-27 $59.55 $59.61 $59.06 $59.28 $52.40 688,204
2017-07-26 $59.25 $59.55 $59.15 $59.42 $52.52 366,628
2017-07-25 $59.29 $59.32 $59.10 $59.13 $52.27 839,632
2017-07-24 $59.01 $59.08 $58.86 $59.07 $52.21 257,937
2017-07-21 $59.12 $59.12 $58.87 $59.08 $52.22 649,321
2017-07-20 $59.26 $59.32 $59.13 $59.26 $52.38 207,133
2017-07-19 $59.01 $59.11 $58.98 $59.08 $52.22 196,150
2017-07-18 $58.69 $58.80 $58.60 $58.78 $51.96 384,004
2017-07-17 $58.72 $58.75 $58.58 $58.71 $51.90 288,063
2017-07-14 $58.53 $58.82 $58.51 $58.80 $51.97 242,320
2017-07-13 $58.16 $58.34 $58.12 $58.30 $51.53 192,748
2017-07-12 $57.93 $58.20 $57.92 $58.11 $51.36 250,451
2017-07-11 $57.29 $57.52 $57.16 $57.50 $50.83 260,050
2017-07-10 $57.14 $57.33 $57.09 $57.32 $50.67 1,136,994
2017-07-07 $56.98 $57.16 $56.86 $57.13 $50.50 320,771
2017-07-06 $57.09 $57.21 $56.94 $57.02 $50.40 483,053
2017-07-05 $57.24 $57.40 $57.06 $57.38 $50.72 777,102
2017-07-03 $57.46 $57.55 $57.40 $57.41 $50.75 200,752
2017-06-30 $57.45 $57.52 $57.18 $57.36 $50.70 455,908
2017-06-29 $57.73 $57.73 $57.04 $57.31 $50.66 682,573
2017-06-28 $57.57 $57.91 $57.52 $57.84 $51.13 224,963
2017-06-27 $57.51 $57.60 $57.34 $57.41 $50.75 443,643
2017-06-26 $57.75 $57.77 $57.49 $57.54 $50.86 478,473
2017-06-23 $57.20 $57.40 $57.12 $57.37 $50.71 285,721
2017-06-22 $57.13 $57.26 $57.04 $57.07 $50.45 693,816
2017-06-21 $56.99 $57.16 $56.94 $57.10 $50.47 388,311
2017-06-20 $57.43 $57.50 $57.03 $57.05 $50.43 1,011,797
2017-06-19 $58.29 $58.42 $58.28 $58.35 $50.92 367,305
2017-06-16 $57.85 $58.07 $57.75 $58.07 $50.67 301,596
2017-06-15 $57.42 $57.72 $57.34 $57.72 $50.37 464,100
2017-06-14 $58.67 $58.67 $58.08 $58.34 $50.91 389,006
2017-06-13 $58.25 $58.34 $58.13 $58.34 $50.91 573,712
2017-06-12 $57.90 $57.94 $57.68 $57.88 $50.51 305,324
2017-06-09 $58.18 $58.32 $57.87 $58.08 $50.68 416,162
2017-06-08 $58.27 $58.33 $58.15 $58.30 $50.87 198,462
2017-06-07 $58.41 $58.49 $58.10 $58.32 $50.89 304,187
2017-06-06 $58.26 $58.37 $58.23 $58.37 $50.94 333,394
2017-06-05 $58.45 $58.49 $58.36 $58.47 $51.02 350,001
2017-06-02 $58.47 $58.67 $58.39 $58.67 $51.20 1,122,597
2017-06-01 $57.97 $58.16 $57.88 $58.16 $50.75 302,444
2017-05-31 $57.96 $57.97 $57.62 $57.62 $50.28 495,866
2017-05-30 $57.71 $57.79 $57.67 $57.77 $50.41 169,554
2017-05-26 $57.78 $57.88 $57.71 $57.88 $50.51 262,087
2017-05-25 $57.99 $58.05 $57.86 $57.94 $50.56 417,723
2017-05-24 $57.72 $57.89 $57.67 $57.87 $50.50 661,091
2017-05-23 $57.93 $57.93 $57.72 $57.77 $50.41 332,188
2017-05-22 $57.82 $57.89 $57.73 $57.83 $50.46 260,626
2017-05-19 $57.41 $57.74 $57.41 $57.73 $50.38 594,061
2017-05-18 $56.75 $57.02 $56.58 $56.86 $49.62 499,242
2017-05-17 $57.50 $57.51 $57.04 $57.08 $49.81 347,908
2017-05-16 $57.78 $57.81 $57.70 $57.81 $50.45 1,276,233
2017-05-15 $57.38 $57.52 $57.37 $57.48 $50.16 1,798,252
2017-05-12 $57.00 $57.16 $56.99 $57.14 $49.86 1,233,856
2017-05-11 $56.87 $56.95 $56.70 $56.94 $49.69 1,433,709
2017-05-10 $56.97 $57.08 $56.86 $57.08 $49.81 280,542
2017-05-09 $56.89 $56.96 $56.77 $56.86 $49.62 511,402
2017-05-08 $56.91 $56.91 $56.76 $56.83 $49.59 328,597
2017-05-05 $56.58 $57.12 $56.56 $57.11 $49.84 347,391
2017-05-04 $56.45 $56.57 $56.34 $56.56 $49.36 366,201
2017-05-03 $56.39 $56.47 $56.25 $56.36 $49.18 428,908
2017-05-02 $56.48 $56.67 $56.43 $56.67 $49.45 1,132,669
2017-05-01 $56.29 $56.37 $56.16 $56.28 $49.11 324,222
2017-04-28 $56.10 $56.12 $56.03 $56.04 $48.90 2,097,806
2017-04-27 $56.15 $56.15 $55.93 $56.09 $48.95 2,262,401
2017-04-26 $56.11 $56.25 $56.04 $56.06 $48.92 3,068,100
2017-04-25 $56.16 $56.29 $56.07 $56.22 $49.06 1,331,454
2017-04-24 $55.79 $55.89 $55.72 $55.89 $48.77 974,956
2017-04-21 $54.73 $54.77 $54.66 $54.73 $47.76 916,206
2017-04-20 $54.73 $54.84 $54.68 $54.77 $47.79 1,156,309
2017-04-19 $54.61 $54.62 $54.22 $54.31 $47.39 1,180,490
2017-04-18 $54.47 $54.55 $54.31 $54.53 $47.58 464,623
2017-04-17 $54.70 $54.94 $54.70 $54.94 $47.94 567,680
2017-04-13 $54.65 $54.72 $54.45 $54.48 $47.54 444,364
2017-04-12 $54.76 $54.81 $54.55 $54.81 $47.83 451,886
2017-04-11 $54.76 $54.77 $54.36 $54.77 $47.79 307,664
2017-04-10 $54.57 $54.63 $54.47 $54.53 $47.58 405,613
2017-04-07 $54.59 $54.75 $54.57 $54.63 $47.67 530,821
2017-04-06 $54.69 $54.76 $54.59 $54.70 $47.73 565,903
2017-04-05 $54.94 $55.08 $54.61 $54.61 $47.65 766,695
2017-04-04 $54.69 $54.93 $54.62 $54.93 $47.93 1,544,306
2017-04-03 $54.86 $54.92 $54.50 $54.91 $47.92 410,090
2017-03-31 $54.78 $54.98 $54.72 $54.75 $47.78 609,831
2017-03-30 $55.06 $55.19 $54.98 $55.07 $48.06 260,361
2017-03-29 $54.99 $55.23 $54.94 $55.20 $48.17 401,105
2017-03-28 $55.02 $55.24 $55.00 $55.20 $48.17 439,544
2017-03-27 $54.73 $55.03 $54.66 $54.94 $47.94 884,466
2017-03-24 $54.83 $54.97 $54.80 $54.90 $47.91 328,154
2017-03-23 $54.59 $54.88 $54.54 $54.76 $47.78 434,968
2017-03-22 $54.41 $54.67 $54.34 $54.60 $47.65 248,525
2017-03-21 $55.28 $55.30 $54.50 $54.50 $47.56 619,656
2017-03-20 $54.94 $55.04 $54.82 $54.93 $47.93 526,851
2017-03-17 $54.88 $54.94 $54.73 $54.86 $47.87 250,771
2017-03-16 $54.79 $54.85 $54.67 $54.74 $47.77 737,415
2017-03-15 $53.73 $54.49 $53.70 $54.49 $47.55 284,073
2017-03-14 $53.65 $53.68 $53.51 $53.58 $46.76 424,241
2017-03-13 $53.88 $53.98 $53.84 $53.98 $47.10 220,742
2017-03-10 $53.56 $53.65 $53.41 $53.62 $46.79 399,763
2017-03-09 $53.17 $53.23 $53.00 $53.19 $46.41 272,352
2017-03-08 $53.37 $53.39 $53.10 $53.10 $46.34 235,402
2017-03-07 $53.46 $53.52 $53.33 $53.43 $46.62 327,542
2017-03-06 $53.56 $53.56 $53.40 $53.53 $46.71 346,737
2017-03-03 $53.48 $53.70 $53.36 $53.70 $46.86 636,018
2017-03-02 $53.56 $53.57 $53.32 $53.37 $46.57 757,832
2017-03-01 $53.58 $53.93 $53.58 $53.81 $46.96 299,132
2017-02-28 $53.39 $53.45 $53.19 $53.32 $46.53 571,337
2017-02-27 $53.40 $53.50 $53.31 $53.42 $46.62 568,565
2017-02-24 $53.43 $53.54 $53.36 $53.43 $46.62 334,225
2017-02-23 $54.11 $54.12 $53.86 $53.96 $47.09 336,253
2017-02-22 $53.68 $53.90 $53.64 $53.90 $47.03 738,718
2017-02-21 $53.65 $53.87 $53.65 $53.86 $47.00 310,886
2017-02-17 $53.44 $53.61 $53.41 $53.61 $46.78 1,402,115
2017-02-16 $53.66 $53.78 $53.64 $53.78 $46.93 377,170
2017-02-15 $53.33 $53.72 $53.28 $53.72 $46.88 336,178
2017-02-14 $53.43 $53.50 $53.14 $53.50 $46.69 244,736
2017-02-13 $53.49 $53.55 $53.38 $53.48 $46.67 530,349
2017-02-10 $53.08 $53.30 $53.04 $53.26 $46.48 612,365
2017-02-09 $52.99 $53.08 $52.88 $53.08 $46.32 407,219
2017-02-08 $52.71 $52.88 $52.61 $52.86 $46.13 755,318
2017-02-07 $52.68 $52.70 $52.60 $52.68 $45.97 625,748
2017-02-06 $52.71 $52.76 $52.59 $52.76 $46.04 533,145
2017-02-03 $52.96 $53.13 $52.87 $53.06 $46.30 588,723
2017-02-02 $52.85 $52.88 $52.69 $52.85 $46.12 1,561,597
2017-02-01 $52.86 $52.89 $52.61 $52.79 $46.07 2,183,780
2017-01-31 $52.45 $52.62 $52.35 $52.56 $45.87 386,395
2017-01-30 $52.52 $52.52 $52.22 $52.46 $45.78 531,889
2017-01-27 $52.87 $52.87 $52.69 $52.74 $46.02 304,103
2017-01-26 $53.02 $53.02 $52.79 $52.87 $46.14 240,199
2017-01-25 $52.82 $53.09 $52.78 $53.05 $46.29 365,310
2017-01-24 $52.35 $52.61 $52.29 $52.57 $45.87 384,407
2017-01-23 $52.10 $52.33 $52.02 $52.29 $45.63 810,048
2017-01-20 $51.94 $52.07 $51.90 $52.07 $45.44 427,179
2017-01-19 $51.87 $51.95 $51.65 $51.80 $45.20 245,352
2017-01-18 $52.05 $52.14 $51.81 $51.90 $45.29 413,701
2017-01-17 $52.18 $52.24 $52.08 $52.16 $45.52 350,275
2017-01-13 $52.10 $52.26 $52.04 $52.26 $45.60 585,684
2017-01-12 $52.14 $52.14 $51.90 $52.07 $45.44 215,410
2017-01-11 $51.62 $52.02 $51.53 $52.01 $45.39 232,491
2017-01-10 $51.58 $51.82 $51.58 $51.62 $45.04 269,629
2017-01-09 $51.52 $51.62 $51.41 $51.52 $44.96 207,081
2017-01-06 $51.68 $51.69 $51.51 $51.63 $45.05 464,059
2017-01-05 $51.58 $51.91 $51.57 $51.78 $45.18 1,813,215
2017-01-04 $51.09 $51.34 $51.00 $51.34 $44.80 1,085,344
2017-01-03 $50.73 $50.80 $50.65 $50.79 $44.32 561,006
2016-12-30 $50.65 $50.65 $50.35 $50.49 $44.06 421,131
2016-12-29 $50.31 $50.45 $50.30 $50.41 $43.99 990,000
2016-12-28 $50.20 $50.23 $50.04 $50.12 $43.74 644,227
2016-12-27 $50.04 $50.23 $50.04 $50.13 $43.74 439,069
2016-12-23 $49.99 $50.14 $49.99 $50.14 $43.75 447,909
2016-12-22 $50.12 $50.17 $50.00 $50.06 $43.68 2,152,459
2016-12-21 $50.29 $50.32 $50.20 $50.20 $43.81 418,660
2016-12-20 $50.71 $50.84 $50.67 $50.81 $43.86 835,000
2016-12-19 $50.79 $50.87 $50.66 $50.67 $43.74 463,066
2016-12-16 $50.78 $50.92 $50.64 $50.77 $43.83 448,534
2016-12-15 $50.77 $50.87 $50.67 $50.83 $43.88 246,611
2016-12-14 $51.64 $51.73 $50.81 $50.84 $43.89 373,027
2016-12-13 $51.67 $51.92 $51.67 $51.82 $44.73 330,924
2016-12-12 $51.38 $51.48 $51.24 $51.32 $44.30 328,699
2016-12-09 $51.36 $51.52 $51.31 $51.50 $44.46 229,907
2016-12-08 $51.27 $51.47 $51.20 $51.44 $44.40 299,485
2016-12-07 $50.85 $51.45 $50.74 $51.38 $44.35 288,208
2016-12-06 $50.44 $50.71 $50.38 $50.66 $43.73 221,565
2016-12-05 $50.25 $50.45 $50.17 $50.38 $43.49 365,670
2016-12-02 $49.84 $50.06 $49.78 $49.94 $43.11 1,255,358
2016-12-01 $50.10 $50.10 $49.80 $49.86 $43.04 151,824
2016-11-30 $50.24 $50.28 $50.04 $50.11 $43.26 1,630,812
2016-11-29 $49.91 $50.21 $49.80 $50.14 $43.28 405,723
2016-11-28 $49.94 $50.04 $49.88 $49.96 $43.13 199,083
2016-11-25 $50.01 $50.01 $49.89 $50.00 $43.16 144,520
2016-11-23 $49.63 $49.89 $49.52 $49.89 $43.07 370,852
2016-11-22 $50.00 $50.11 $49.85 $50.11 $43.26 261,103
2016-11-21 $49.68 $49.85 $49.63 $49.82 $43.01 296,409
2016-11-18 $49.56 $49.58 $49.36 $49.42 $42.66 260,154
2016-11-17 $49.70 $49.95 $49.69 $49.75 $42.95 455,074
2016-11-16 $49.51 $49.69 $49.48 $49.54 $42.76 361,203
2016-11-15 $49.68 $49.97 $49.56 $49.96 $43.13 390,409
2016-11-14 $49.55 $49.59 $49.32 $49.57 $42.79 171,928
2016-11-11 $49.93 $49.96 $49.52 $49.87 $43.05 169,469
2016-11-10 $50.68 $50.79 $50.08 $50.36 $43.47 746,560
2016-11-09 $50.39 $51.06 $50.35 $50.83 $43.88 404,039
2016-11-08 $50.79 $51.27 $50.71 $51.12 $44.13 174,349
2016-11-07 $50.72 $50.96 $50.69 $50.95 $43.98 207,720
2016-11-04 $50.17 $50.35 $50.03 $50.08 $43.23 108,864
2016-11-03 $50.69 $50.80 $50.44 $50.54 $43.63 156,618
2016-11-02 $50.95 $50.96 $50.53 $50.57 $43.65 183,146
2016-11-01 $51.35 $51.35 $50.76 $51.01 $44.03 253,278
2016-10-31 $51.17 $51.28 $51.02 $51.28 $44.27 371,554
2016-10-28 $51.15 $51.32 $51.00 $51.13 $44.13 328,033
2016-10-27 $51.45 $51.46 $51.17 $51.21 $44.21 107,547
2016-10-26 $51.37 $51.55 $51.22 $51.28 $44.27 263,716
2016-10-25 $51.57 $51.71 $51.47 $51.64 $44.58 168,972
2016-10-24 $51.84 $51.89 $51.50 $51.65 $44.59 3,590,494
2016-10-21 $51.39 $51.71 $51.33 $51.70 $44.63 628,908
2016-10-20 $51.61 $51.86 $51.57 $51.75 $44.67 246,526
2016-10-19 $51.71 $51.88 $51.64 $51.75 $44.67 409,889
2016-10-18 $51.60 $51.69 $51.44 $51.54 $44.49 310,964
2016-10-17 $50.97 $51.10 $50.92 $50.96 $43.99 1,599,538
2016-10-14 $51.33 $51.43 $51.04 $51.10 $44.11 209,422
2016-10-13 $50.73 $51.12 $50.49 $50.97 $44.00 301,766
2016-10-12 $51.08 $51.30 $51.05 $51.20 $44.20 126,356
2016-10-11 $51.63 $51.81 $51.12 $51.28 $44.27 275,692
2016-10-10 $51.99 $52.24 $51.92 $52.09 $44.97 182,075
2016-10-07 $51.91 $52.01 $51.46 $51.83 $44.74 664,324
2016-10-06 $52.04 $52.17 $51.97 $52.13 $45.00 160,154
2016-10-05 $52.26 $52.43 $52.16 $52.38 $45.22 204,433
2016-10-04 $52.36 $52.48 $51.84 $52.00 $44.89 390,553
2016-10-03 $52.16 $52.26 $52.07 $52.25 $45.10 162,899
2016-09-30 $52.08 $52.39 $51.93 $52.22 $45.08 485,535
2016-09-29 $52.40 $52.46 $51.70 $51.92 $44.82 131,854
2016-09-28 $52.28 $52.57 $52.04 $52.51 $45.33 334,084
2016-09-27 $51.74 $52.13 $51.64 $52.09 $44.97 441,687
2016-09-26 $51.89 $51.98 $51.75 $51.77 $44.69 248,097
2016-09-23 $52.54 $52.54 $52.27 $52.31 $45.16 207,090
2016-09-22 $53.00 $53.15 $52.72 $52.75 $45.54 286,408
2016-09-21 $51.78 $52.42 $51.70 $52.35 $45.19 110,476
2016-09-20 $51.52 $51.59 $51.29 $51.33 $44.31 294,089
2016-09-19 $51.33 $51.42 $51.04 $51.14 $44.15 172,321
2016-09-16 $50.89 $50.94 $50.72 $50.85 $43.89 158,501
2016-09-15 $50.90 $51.49 $50.87 $51.43 $44.40 118,276
2016-09-14 $50.87 $51.11 $50.78 $50.89 $43.93 359,682
2016-09-13 $51.27 $51.37 $50.68 $50.89 $43.93 476,844
2016-09-12 $51.15 $52.00 $51.04 $51.97 $44.86 158,417
2016-09-09 $52.21 $52.21 $51.56 $51.58 $44.53 171,019
2016-09-08 $52.87 $53.00 $52.71 $52.77 $45.55 271,022
2016-09-07 $52.95 $53.06 $52.76 $52.97 $45.73 193,121
2016-09-06 $52.51 $52.91 $52.51 $52.87 $45.64 186,701
2016-09-02 $52.17 $52.33 $52.05 $52.30 $45.15 859,876
2016-09-01 $51.50 $51.70 $51.37 $51.70 $44.63 114,476
2016-08-31 $51.43 $51.49 $51.14 $51.29 $44.27 347,568
2016-08-30 $51.66 $51.75 $51.44 $51.53 $44.48 168,884
2016-08-29 $51.36 $51.68 $51.30 $51.65 $44.59 176,419
2016-08-26 $51.85 $52.33 $51.23 $51.37 $44.34 131,278
2016-08-25 $51.77 $51.88 $51.70 $51.75 $44.67 124,505
2016-08-24 $52.06 $52.10 $51.84 $51.93 $44.83 151,035
2016-08-23 $52.23 $52.33 $52.00 $52.00 $44.89 184,402
2016-08-22 $51.82 $51.94 $51.69 $51.86 $44.77 158,710
2016-08-19 $51.84 $52.02 $51.68 $51.97 $44.86 64,436
2016-08-18 $52.15 $52.36 $52.08 $52.36 $45.20 194,358
2016-08-17 $51.92 $52.13 $51.65 $52.08 $44.96 189,971
2016-08-16 $52.18 $52.23 $52.05 $52.16 $45.03 167,455
2016-08-15 $52.18 $52.36 $52.11 $52.28 $45.13 162,459
2016-08-12 $52.11 $52.15 $51.89 $51.96 $44.85 2,940,448
2016-08-11 $51.91 $52.17 $51.86 $52.06 $44.94 143,905
2016-08-10 $51.86 $51.87 $51.61 $51.72 $44.65 245,461
2016-08-09 $51.30 $51.69 $51.30 $51.54 $44.49 173,048
2016-08-08 $51.04 $51.17 $51.04 $51.12 $44.13 257,354
2016-08-05 $50.71 $50.98 $50.70 $50.96 $43.99 94,208
2016-08-04 $50.46 $50.71 $50.46 $50.69 $43.76 150,492
2016-08-03 $50.07 $50.43 $50.07 $50.43 $43.53 294,001
2016-08-02 $50.69 $50.70 $50.32 $50.52 $43.61 232,744
2016-08-01 $50.99 $50.99 $50.66 $50.71 $43.77 207,537
2016-07-29 $50.71 $51.07 $50.67 $50.99 $44.02 189,442
2016-07-28 $50.52 $50.56 $50.29 $50.48 $43.58 67,344
2016-07-27 $50.46 $50.61 $50.17 $50.42 $43.52 400,973
2016-07-26 $50.23 $50.42 $50.08 $50.36 $43.47 284,635
2016-07-25 $50.18 $50.26 $49.94 $50.10 $43.25 385,123
2016-07-22 $50.22 $50.37 $50.04 $50.37 $43.48 131,184
2016-07-21 $50.00 $50.31 $49.97 $50.13 $43.27 987,956
2016-07-20 $50.16 $50.34 $50.04 $50.32 $43.44 96,758
2016-07-19 $49.97 $49.98 $49.79 $49.96 $43.13 183,323
2016-07-18 $50.10 $50.34 $50.02 $50.30 $43.42 671,905
2016-07-15 $50.20 $50.25 $49.99 $50.17 $43.31 1,053,075
2016-07-14 $50.35 $50.43 $50.20 $50.36 $43.47 119,392
2016-07-13 $50.00 $50.07 $49.74 $49.95 $43.12 148,290
2016-07-12 $49.83 $50.10 $49.76 $49.92 $43.09 349,085
2016-07-11 $49.08 $49.44 $49.08 $49.30 $42.56 213,964
2016-07-08 $48.32 $48.71 $48.32 $48.71 $42.05 274,432
2016-07-07 $48.17 $48.35 $47.77 $47.97 $41.41 745,406
2016-07-06 $47.64 $48.13 $47.33 $48.13 $41.55 340,149
2016-07-05 $48.32 $48.52 $48.02 $48.13 $41.55 900,884
2016-07-01 $48.92 $49.21 $48.92 $49.12 $42.40 360,013
2016-06-30 $48.46 $48.96 $48.27 $48.96 $42.26 849,260
2016-06-29 $48.13 $48.38 $48.00 $48.33 $41.72 719,593
2016-06-28 $47.23 $47.42 $46.95 $47.42 $40.93 169,686
2016-06-27 $46.55 $46.56 $45.70 $46.23 $39.91 425,289
2016-06-24 $47.39 $48.20 $47.06 $47.23 $40.77 2,818,112
2016-06-23 $50.48 $50.97 $50.33 $50.97 $44.00 233,277
2016-06-22 $49.94 $50.06 $49.64 $49.67 $42.88 256,314
2016-06-21 $50.40 $50.66 $50.21 $50.44 $42.89 144,707
2016-06-20 $50.21 $50.42 $50.03 $50.08 $42.58 65,643
2016-06-17 $48.75 $49.05 $48.62 $49.00 $41.67 84,180
2016-06-16 $47.96 $48.63 $47.62 $48.63 $41.35 70,390
2016-06-15 $48.66 $48.85 $48.55 $48.65 $41.37 313,411
2016-06-14 $48.51 $48.66 $48.07 $48.33 $41.10 228,264
2016-06-13 $49.01 $49.37 $48.83 $48.92 $41.60 145,980
2016-06-10 $50.05 $50.10 $49.46 $49.62 $42.19 136,975
2016-06-09 $50.96 $51.06 $50.77 $50.95 $43.32 150,513
2016-06-08 $51.54 $51.70 $51.45 $51.55 $43.83 117,507
2016-06-07 $51.31 $51.44 $51.29 $51.31 $43.63 122,527
2016-06-06 $50.72 $51.04 $50.72 $50.98 $43.35 137,534
2016-06-03 $50.43 $50.64 $50.21 $50.62 $43.04 161,894
2016-06-02 $49.89 $50.15 $49.79 $50.15 $42.64 231,313
2016-06-01 $49.90 $50.11 $49.75 $50.11 $42.61 691,604
2016-05-31 $50.45 $50.50 $49.98 $50.12 $42.62 584,495
2016-05-27 $50.26 $50.36 $50.16 $50.18 $42.67 322,286
2016-05-26 $50.38 $50.41 $50.17 $50.30 $42.77 83,652
2016-05-25 $49.87 $50.24 $49.87 $50.17 $42.66 109,971
2016-05-24 $49.21 $49.71 $49.21 $49.65 $42.22 91,833
2016-05-23 $49.02 $49.16 $48.95 $49.05 $41.71 76,095
2016-05-20 $49.14 $49.24 $49.00 $49.15 $41.79 70,738
2016-05-19 $48.66 $48.85 $48.53 $48.79 $41.49 156,485
2016-05-18 $49.12 $49.57 $48.95 $49.09 $41.74 131,935
2016-05-17 $49.49 $49.62 $49.16 $49.26 $41.89 207,082
2016-05-16 $49.05 $49.56 $49.05 $49.49 $42.08 165,939
2016-05-13 $49.17 $49.33 $48.80 $48.90 $41.58 200,090
2016-05-12 $49.96 $49.98 $49.32 $49.49 $42.08 125,692
2016-05-11 $49.69 $49.85 $49.55 $49.57 $42.15 193,834
2016-05-10 $49.54 $49.86 $49.38 $49.86 $42.40 134,655
2016-05-09 $49.42 $49.46 $49.05 $49.17 $41.81 479,333
2016-05-06 $49.05 $49.41 $49.00 $49.36 $41.97 177,792
2016-05-05 $49.47 $49.47 $49.15 $49.27 $41.89 105,718
2016-05-04 $49.58 $49.61 $49.22 $49.31 $41.93 126,134
2016-05-03 $50.31 $50.31 $49.84 $49.91 $42.44 698,227
2016-05-02 $50.83 $50.92 $50.63 $50.85 $43.24 220,641
2016-04-29 $50.74 $50.82 $50.33 $50.65 $43.07 157,443
2016-04-28 $50.83 $51.17 $50.60 $50.69 $43.10 149,459
2016-04-27 $51.01 $51.34 $50.91 $51.23 $43.56 189,361
2016-04-26 $51.13 $51.18 $50.97 $51.13 $43.48 103,964
2016-04-25 $50.81 $50.98 $50.74 $50.90 $43.28 103,194
2016-04-22 $51.15 $51.32 $50.92 $51.14 $43.49 161,422
2016-04-21 $51.44 $51.44 $51.06 $51.16 $43.50 155,027
2016-04-20 $51.47 $51.75 $51.33 $51.54 $43.83 88,376
2016-04-19 $51.45 $51.62 $51.30 $51.54 $43.83 346,496
2016-04-18 $50.24 $50.78 $50.24 $50.72 $43.13 167,018
2016-04-15 $50.45 $50.49 $50.31 $50.37 $42.83 162,331
2016-04-14 $50.49 $50.59 $50.41 $50.47 $42.92 121,880
2016-04-13 $50.39 $50.52 $50.25 $50.48 $42.92 247,187
2016-04-12 $49.35 $49.83 $49.11 $49.81 $42.35 83,651
2016-04-11 $49.24 $49.41 $48.99 $48.99 $41.66 414,896
2016-04-08 $48.75 $48.96 $48.72 $48.78 $41.48 166,768
2016-04-07 $48.28 $48.32 $47.78 $47.95 $40.77 270,748
2016-04-06 $48.08 $48.64 $48.00 $48.64 $41.36 201,577
2016-04-05 $48.10 $48.10 $47.86 $47.88 $40.71 229,712
2016-04-04 $49.18 $49.18 $48.79 $48.86 $41.55 276,347
2016-04-01 $48.53 $49.07 $48.45 $49.04 $41.70 201,378
2016-03-31 $49.75 $49.80 $49.39 $49.44 $42.04 177,512
2016-03-30 $49.78 $50.10 $49.72 $49.84 $42.38 265,276
2016-03-29 $48.63 $49.40 $48.48 $49.40 $42.01 124,912
2016-03-28 $48.87 $48.99 $48.60 $48.81 $41.50 552,332
2016-03-24 $48.35 $48.58 $48.15 $48.58 $41.31 193,024
2016-03-23 $49.20 $49.28 $48.76 $48.83 $41.52 233,296
2016-03-22 $49.03 $49.54 $49.03 $49.44 $42.04 176,679
2016-03-21 $49.51 $49.62 $49.31 $49.53 $42.12 113,705
2016-03-18 $49.62 $49.68 $49.46 $49.54 $42.12 136,425
2016-03-17 $49.10 $49.66 $49.04 $49.57 $42.15 381,394
2016-03-16 $48.12 $49.03 $48.09 $49.03 $41.69 377,213
2016-03-15 $48.24 $48.38 $48.17 $48.38 $41.14 177,609
2016-03-14 $49.01 $49.02 $48.79 $48.94 $41.61 249,889
2016-03-11 $48.60 $49.09 $48.60 $49.09 $41.74 210,552
2016-03-10 $48.15 $48.45 $47.48 $47.85 $40.69 109,813
2016-03-09 $47.95 $48.05 $47.76 $47.95 $40.77 154,880
2016-03-08 $47.97 $47.98 $47.64 $47.71 $40.57 377,360
2016-03-07 $47.87 $48.46 $47.78 $48.28 $41.05 190,619
2016-03-04 $48.08 $48.51 $47.99 $48.31 $41.08 160,159
2016-03-03 $47.44 $47.79 $47.40 $47.79 $40.64 77,975
2016-03-02 $46.97 $47.35 $46.85 $47.35 $40.26 112,316
2016-03-01 $46.45 $46.98 $46.31 $46.97 $39.94 171,986
2016-02-29 $45.91 $46.12 $45.73 $45.80 $38.94 662,093
2016-02-26 $46.27 $46.34 $45.76 $45.82 $38.96 153,310
2016-02-25 $45.53 $46.05 $45.52 $46.05 $39.16 156,514
2016-02-24 $44.99 $45.60 $44.70 $45.54 $38.72 106,284
2016-02-23 $45.99 $46.10 $45.57 $45.64 $38.81 381,058
2016-02-22 $46.19 $46.40 $46.19 $46.35 $39.41 125,374
2016-02-19 $45.59 $45.81 $45.41 $45.77 $38.92 393,508
2016-02-18 $46.34 $46.34 $45.82 $45.87 $39.00 551,546
2016-02-17 $45.67 $46.08 $45.56 $46.03 $39.14 398,378
2016-02-16 $45.21 $45.21 $44.76 $45.17 $38.41 193,820
2016-02-12 $43.89 $44.28 $43.62 $44.17 $37.56 261,095
2016-02-11 $43.71 $43.82 $43.26 $43.65 $37.12 387,854
2016-02-10 $44.59 $44.75 $44.10 $44.22 $37.60 138,766
2016-02-09 $43.97 $44.40 $43.90 $44.18 $37.57 238,623
2016-02-08 $44.81 $44.86 $44.34 $44.81 $38.10 259,582
2016-02-05 $46.12 $46.17 $45.40 $45.53 $38.71 163,352
2016-02-04 $46.07 $46.44 $45.95 $46.19 $39.28 256,828
2016-02-03 $45.61 $46.07 $45.07 $46.02 $39.13 223,366
2016-02-02 $46.03 $46.03 $45.29 $45.48 $38.67 880,386
2016-02-01 $46.29 $46.73 $46.15 $46.60 $39.62 331,834
2016-01-29 $46.02 $46.71 $46.02 $46.70 $39.71 642,935
2016-01-28 $45.95 $46.08 $45.35 $45.72 $38.88 132,713
2016-01-27 $45.51 $46.10 $45.19 $45.38 $38.59 296,551
2016-01-26 $45.19 $45.76 $45.08 $45.72 $38.88 232,258
2016-01-25 $45.23 $45.45 $44.86 $44.89 $38.17 305,530
2016-01-22 $45.31 $45.63 $45.19 $45.55 $38.73 167,291
2016-01-21 $43.72 $44.46 $43.44 $44.21 $37.59 152,414
2016-01-20 $44.04 $44.14 $43.02 $43.90 $37.33 740,178
2016-01-19 $45.28 $45.28 $44.60 $44.92 $38.20 469,636
2016-01-15 $44.72 $44.93 $44.26 $44.56 $37.89 452,239
2016-01-14 $45.73 $46.35 $45.42 $46.17 $39.26 378,942
2016-01-13 $46.60 $46.70 $45.53 $45.59 $38.77 331,430
2016-01-12 $46.48 $46.59 $45.91 $46.35 $39.41 6,471,874
2016-01-11 $46.52 $46.57 $45.80 $46.17 $39.26 1,187,968
2016-01-08 $46.76 $46.95 $46.04 $46.08 $39.18 774,351
2016-01-07 $46.64 $47.16 $46.59 $46.66 $39.68 478,476
2016-01-06 $47.46 $47.79 $47.42 $47.65 $40.52 497,887
2016-01-05 $48.44 $48.55 $48.20 $48.49 $41.23 369,496
2016-01-04 $48.45 $48.63 $47.98 $48.54 $41.27 544,903
2015-12-31 $49.63 $49.70 $49.40 $49.48 $42.07 1,879,298
2015-12-30 $49.96 $50.05 $49.85 $49.89 $42.42 443,315
2015-12-29 $50.18 $50.34 $50.00 $50.25 $42.73 689,031
2015-12-28 $49.84 $49.98 $49.64 $49.80 $42.35 242,943
2015-12-24 $49.86 $50.09 $49.86 $49.98 $42.50 334,802
2015-12-23 $49.74 $50.08 $49.71 $50.04 $42.55 3,113,145
2015-12-22 $49.11 $49.40 $48.91 $49.33 $41.95 706,200
2015-12-21 $49.11 $49.35 $48.69 $48.96 $41.63 359,083
2015-12-18 $49.42 $49.62 $49.16 $49.21 $41.36 671,988
2015-12-17 $50.29 $50.31 $49.62 $49.68 $41.75 148,908
2015-12-16 $49.84 $50.38 $49.62 $50.24 $42.22 277,002
2015-12-15 $49.32 $49.60 $49.29 $49.37 $41.49 275,209
2015-12-14 $49.05 $49.05 $48.49 $49.01 $41.19 549,758
2015-12-11 $49.15 $49.25 $48.70 $48.85 $41.06 313,446
2015-12-10 $49.99 $50.15 $49.77 $49.82 $41.87 220,598
2015-12-09 $50.04 $50.52 $49.63 $49.92 $41.96 298,613
2015-12-08 $50.00 $50.20 $49.81 $50.10 $42.11 198,145
2015-12-07 $51.08 $51.08 $50.67 $50.85 $42.74 329,844
2015-12-04 $50.71 $51.40 $50.71 $51.29 $43.11 150,570
2015-12-03 $51.34 $51.42 $50.72 $50.89 $42.77 175,700
2015-12-02 $51.51 $51.61 $51.09 $51.21 $43.04 557,940
2015-12-01 $51.48 $51.70 $51.48 $51.70 $43.45 354,098
2015-11-30 $51.26 $51.30 $51.10 $51.27 $43.09 168,811
2015-11-27 $51.36 $51.43 $51.17 $51.26 $43.08 339,556
2015-11-25 $51.43 $51.53 $51.16 $51.35 $43.16 145,458
2015-11-24 $51.00 $51.49 $50.90 $51.41 $43.21 141,005
2015-11-23 $51.49 $51.61 $51.20 $51.35 $43.16 272,132
2015-11-20 $51.95 $51.99 $51.64 $51.66 $43.42 63,042
2015-11-19 $51.54 $51.82 $51.54 $51.71 $43.46 149,995
2015-11-18 $50.97 $51.36 $50.95 $51.36 $43.17 110,893
2015-11-17 $51.07 $51.19 $50.78 $50.95 $42.82 216,891
2015-11-16 $50.21 $50.84 $50.21 $50.80 $42.70 142,193
2015-11-13 $50.36 $50.45 $50.04 $50.20 $42.19 208,625
2015-11-12 $50.78 $51.08 $50.60 $50.67 $42.59 113,706
2015-11-11 $51.40 $51.56 $51.17 $51.24 $43.07 65,775
2015-11-10 $50.89 $51.11 $50.80 $51.03 $42.89 493,863
2015-11-09 $51.27 $51.45 $50.92 $51.14 $42.98 106,164
2015-11-06 $51.74 $51.79 $51.42 $51.72 $43.47 215,121
2015-11-05 $52.25 $52.33 $51.96 $52.10 $43.79 80,964
2015-11-04 $52.51 $52.62 $52.00 $52.15 $43.83 189,528
2015-11-03 $52.06 $52.63 $52.06 $52.49 $44.12 139,932
2015-11-02 $51.97 $52.38 $51.97 $52.36 $44.01 65,608
2015-10-30 $51.96 $52.13 $51.82 $51.87 $43.59 141,336
2015-10-29 $51.73 $51.98 $51.72 $51.89 $43.61 148,417
2015-10-28 $52.23 $52.63 $51.96 $52.30 $43.96 63,730
2015-10-27 $52.16 $52.25 $51.97 $52.04 $43.74 59,848
2015-10-26 $52.73 $52.73 $52.48 $52.53 $44.15 111,888
2015-10-23 $52.78 $52.91 $52.62 $52.78 $44.36 277,102
2015-10-22 $51.91 $52.56 $51.91 $52.42 $44.06 228,259
2015-10-21 $52.06 $52.24 $51.69 $51.70 $43.45 203,566
2015-10-20 $51.94 $52.16 $51.89 $51.98 $43.69 178,347
2015-10-19 $52.15 $52.23 $51.92 $52.04 $43.74 157,889
2015-10-16 $52.32 $52.42 $52.15 $52.38 $44.02 87,861
2015-10-15 $51.89 $52.49 $51.89 $52.43 $44.07 1,462,441
2015-10-14 $51.41 $51.70 $51.37 $51.49 $43.28 698,524
2015-10-13 $51.31 $51.77 $51.28 $51.35 $43.16 137,005
2015-10-12 $52.07 $52.07 $51.90 $51.95 $43.66 121,960
2015-10-09 $52.15 $52.29 $51.97 $52.13 $43.81 135,020
2015-10-08 $51.34 $52.02 $51.27 $52.00 $43.70 136,335
2015-10-07 $51.45 $51.70 $51.21 $51.56 $43.33 87,526
2015-10-06 $50.73 $50.94 $50.69 $50.86 $42.75 206,531
2015-10-05 $50.36 $50.75 $50.36 $50.73 $42.64 4,030,716
2015-10-02 $48.58 $49.73 $48.58 $49.72 $41.79 244,153
2015-10-01 $49.12 $49.22 $48.54 $48.95 $41.14 291,220
2015-09-30 $48.55 $48.84 $48.30 $48.84 $41.05 245,374
2015-09-29 $47.75 $47.96 $47.53 $47.80 $40.17 425,107
2015-09-28 $48.39 $48.48 $47.73 $47.82 $40.19 501,048
2015-09-25 $49.10 $49.19 $48.58 $48.80 $41.01 597,692
2015-09-24 $48.25 $48.61 $47.92 $48.46 $40.73 595,814
2015-09-23 $48.99 $48.99 $48.46 $48.64 $40.88 732,147
2015-09-22 $48.92 $49.11 $48.62 $48.96 $41.15 817,270
2015-09-21 $50.24 $50.30 $49.88 $50.02 $42.04 1,019,062
2015-09-18 $50.43 $50.62 $50.02 $50.09 $42.10 160,669
2015-09-17 $50.88 $51.82 $50.79 $51.18 $43.01 139,275
2015-09-16 $50.71 $51.15 $50.71 $51.13 $42.97 168,729
2015-09-15 $49.92 $50.34 $49.85 $50.31 $42.28 138,056
2015-09-14 $49.91 $49.95 $49.73 $49.92 $41.96 104,382
2015-09-11 $49.85 $50.25 $49.84 $50.25 $42.23 237,694
2015-09-10 $49.91 $50.47 $49.84 $50.23 $42.22 194,580
2015-09-09 $50.83 $50.85 $49.81 $49.85 $41.90 221,635
2015-09-08 $50.03 $50.13 $49.77 $50.13 $42.13 175,373
2015-09-04 $48.91 $49.05 $48.51 $48.76 $40.98 230,971
2015-09-03 $49.91 $50.31 $49.79 $49.90 $41.94 163,810
2015-09-02 $49.92 $49.92 $49.24 $49.71 $41.78 404,705
2015-09-01 $49.54 $49.65 $48.93 $48.99 $41.17 200,055
2015-08-31 $50.67 $50.94 $50.48 $50.82 $42.71 1,087,243
2015-08-28 $50.86 $51.16 $50.81 $51.08 $42.93 242,855
2015-08-27 $50.64 $51.30 $50.50 $51.20 $43.03 129,662
2015-08-26 $50.08 $50.28 $49.13 $50.27 $42.25 185,604
2015-08-25 $49.52 $50.98 $48.89 $49.10 $41.27 232,448
2015-08-24 $49.76 $49.76 $47.00 $48.55 $40.80 481,735
2015-08-21 $51.30 $51.49 $50.24 $50.26 $42.24 502,614
2015-08-20 $52.33 $52.33 $51.62 $51.62 $43.38 218,014
2015-08-19 $52.83 $53.02 $52.45 $52.85 $44.42 88,955
2015-08-18 $53.24 $53.46 $53.19 $53.30 $44.80 80,263
2015-08-17 $53.45 $53.72 $53.32 $53.72 $45.15 304,618
2015-08-14 $53.78 $53.97 $53.68 $53.87 $45.28 74,011
2015-08-13 $53.71 $53.95 $53.65 $53.78 $45.20 63,378
2015-08-12 $53.59 $53.89 $53.28 $53.89 $45.29 199,643
2015-08-11 $54.60 $54.60 $54.00 $54.26 $45.60 159,061
2015-08-10 $54.61 $55.16 $54.56 $55.15 $46.35 75,649
2015-08-07 $54.28 $54.46 $54.18 $54.42 $45.74 115,008
2015-08-06 $54.51 $54.60 $54.32 $54.47 $45.78 77,244
2015-08-05 $54.91 $55.04 $54.67 $54.76 $46.02 69,961
2015-08-04 $54.67 $54.73 $54.40 $54.51 $45.81 112,460
2015-08-03 $54.62 $54.74 $54.27 $54.38 $45.70 504,342
2015-07-31 $54.97 $54.98 $54.65 $54.79 $46.05 541,495
2015-07-30 $54.33 $54.47 $54.04 $54.45 $45.76 99,882
2015-07-29 $54.19 $54.83 $54.13 $54.64 $45.92 30,500
2015-07-28 $54.03 $54.35 $53.84 $54.29 $45.63 55,546
2015-07-27 $53.90 $53.93 $53.53 $53.66 $45.10 84,510
2015-07-24 $54.65 $54.73 $54.12 $54.23 $45.58 137,513
2015-07-23 $55.07 $55.17 $54.75 $54.84 $46.09 126,998
2015-07-22 $54.98 $55.12 $54.94 $55.08 $46.29 156,885
2015-07-21 $55.57 $55.64 $55.40 $55.53 $46.67 157,718
2015-07-20 $55.70 $55.71 $55.49 $55.59 $46.72 64,398
2015-07-17 $55.70 $55.72 $55.49 $55.64 $46.76 117,842
2015-07-16 $55.71 $55.82 $55.63 $55.72 $46.83 80,928
2015-07-15 $55.41 $55.46 $55.08 $55.27 $46.45 196,970
2015-07-14 $55.40 $55.58 $55.27 $55.55 $46.69 213,954
2015-07-13 $55.25 $55.35 $55.11 $55.32 $46.49 126,959
2015-07-10 $54.73 $55.04 $54.60 $55.00 $46.23 183,205
2015-07-09 $53.23 $54.04 $53.23 $53.52 $44.98 127,793
2015-07-08 $53.53 $53.53 $52.60 $52.69 $44.28 295,756
2015-07-07 $53.74 $54.11 $53.07 $54.07 $45.44 618,899
2015-07-06 $54.75 $54.75 $54.01 $54.25 $45.60 522,605
2015-07-02 $55.49 $55.53 $55.26 $55.44 $46.60 404,915
2015-07-01 $55.66 $55.72 $55.11 $55.35 $46.52 246,245
2015-06-30 $55.56 $55.68 $54.88 $55.11 $46.32 321,129
2015-06-29 $55.92 $55.92 $54.88 $55.01 $46.23 243,051
2015-06-26 $56.67 $56.76 $56.40 $56.57 $47.54 216,640
2015-06-25 $56.95 $56.95 $56.52 $56.62 $47.59 84,986
2015-06-24 $57.75 $57.83 $57.46 $57.46 $47.61 93,836
2015-06-23 $57.69 $58.00 $57.69 $57.95 $48.01 55,359
2015-06-22 $57.42 $58.00 $57.42 $57.71 $47.81 153,134
2015-06-19 $56.98 $57.02 $56.82 $56.86 $47.11 119,156
2015-06-18 $56.79 $57.25 $56.79 $57.03 $47.25 136,679
2015-06-17 $56.49 $56.73 $56.03 $56.59 $46.89 199,395
2015-06-16 $56.17 $56.61 $56.17 $56.54 $46.85 113,065
2015-06-15 $56.41 $56.58 $56.20 $56.57 $46.87 160,119
2015-06-12 $56.85 $57.08 $56.67 $56.97 $47.20 106,042
2015-06-11 $57.41 $57.43 $57.02 $57.21 $47.40 96,679
2015-06-10 $56.80 $57.39 $56.80 $57.27 $47.45 129,688
2015-06-09 $56.29 $56.36 $55.98 $56.24 $46.60 98,438
2015-06-08 $56.56 $56.60 $56.30 $56.51 $46.82 404,193
2015-06-05 $56.42 $56.80 $56.21 $56.63 $46.92 100,938
2015-06-04 $57.45 $57.71 $56.93 $57.09 $47.30 98,694
2015-06-03 $57.76 $58.04 $57.67 $57.78 $47.87 75,932
2015-06-02 $57.43 $57.89 $57.36 $57.63 $47.75 153,314
2015-06-01 $57.61 $57.61 $57.12 $57.21 $47.40 119,739
2015-05-29 $57.78 $57.82 $57.30 $57.55 $47.68 483,921
2015-05-28 $57.85 $58.04 $57.61 $57.97 $48.03 98,372
2015-05-27 $57.85 $58.28 $57.77 $58.20 $48.22 97,223
2015-05-26 $58.33 $58.33 $57.70 $57.87 $47.95 146,389
2015-05-22 $58.83 $58.94 $58.75 $58.75 $48.68 49,022
2015-05-21 $58.93 $59.12 $58.81 $59.11 $48.97 93,513
2015-05-20 $58.80 $59.09 $58.71 $58.89 $48.79 157,807
2015-05-19 $58.77 $58.91 $58.75 $58.77 $48.69 156,374
2015-05-18 $58.97 $59.07 $58.85 $58.95 $48.84 197,139
2015-05-15 $58.93 $59.33 $58.84 $59.32 $49.15 162,362
2015-05-14 $59.01 $59.12 $58.78 $59.11 $48.97 98,970

BTC iShares Core MSCI Total International Stock ETF (IXUS) News Headlines

Recent BTC iShares Core MSCI Total International Stock ETF (IXUS) News
Similar Companies to BTC iShares Core MSCI Total International Stock ETF (IXUS) 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.