iShares JPX-Nikkei 400 ETF (JPXN) Exchange: NYSE ARCA

Data as of April 25, 2024

$70.67 ($-0.08) -0.11%

iShares JPX-Nikkei 400 ETF - Daily Information
Click for more stock information on iShares JPX-Nikkei 400 ETF.
Daily Information Data
Date April 25, 2024
Open $70.75
Previous Close $70.67
High $71.17
Low $70.67
Adjusted Open $70.75
Previous Adjusted Close $70.67
Adjusted High $71.17
Adjusted Low $70.67

About iShares JPX-Nikkei 400 ETF (JPXN)

The Japan Exchange Group, Inc. and Tokyo Stock Exchange, Inc. (“TSE”) (collectively referred to as the “JPX Group”) and Nikkei Inc. (the “Nikkei”) are the Fund’s index providers (collectively, the “Index Provider”). The Fund seeks to track the investment results of the JPX-Nikkei Index 400 Net Total Return Index (the “Underlying Index”), which is comprised of (i) common stocks whose main market is the TSE First Section, TSE Second Section, Mothers, or JASDAQ market (“JASDAQ”) and (ii) securities listed on TSE First Section, TSE Second Section, Mothers or JASDAQ that are not common stocks but are regarded by the Index Provider as equivalent to common stocks, in each case if the inclusion in the Underlying Index is deemed to be “particularly necessary” as determined by the Index Provider. Companies deemed “particularly necessary” refer to companies that the Index Provider determines to have high appeal for investors and to meet requirements of global investment standards, such as efficient use of capital and investor-focused management perspectives. The currency of the component securities of the Underlying Index is the Japanese yen (“JPY”). The calculations of returns of the Underlying Index from JPY to U.S. dollars (“USD”) are provided independently by S&P Dow Jones Indices LLC. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials, transportation and utilities industries or sectors. The components of the Underlying Index are likely to change over time. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Index Provider is  independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares JPX-Nikkei 400 ETF (JPXN)

Date Open High Low Close Adj.Close Volume
2024-04-18 $70.75 $71.17 $70.67 $70.67 $70.67 2,160
2024-04-17 $71.15 $71.15 $70.74 $70.75 $70.75 7,591
2024-04-16 $71.77 $71.86 $71.57 $71.61 $71.61 5,808
2024-04-15 $73.49 $73.60 $72.55 $72.62 $72.62 6,909
2024-04-12 $73.50 $73.50 $72.89 $72.89 $72.89 5,400
2024-04-11 $73.71 $73.79 $73.12 $73.79 $73.79 3,959
2024-04-10 $73.23 $73.28 $72.79 $73.10 $73.10 5,063
2024-04-09 $74.64 $74.64 $74.10 $74.37 $74.37 5,487
2024-04-08 $74.13 $74.24 $73.96 $74.00 $74.00 7,408
2024-04-05 $73.54 $73.70 $73.31 $73.60 $73.60 8,500
2024-04-04 $74.52 $74.52 $73.44 $73.44 $73.44 12,069
2024-04-03 $73.49 $74.13 $73.49 $74.11 $74.11 3,769
2024-04-02 $73.51 $73.55 $73.30 $73.55 $73.55 2,842
2024-04-01 $74.07 $74.07 $73.71 $73.95 $73.95 25,259
2024-03-28 $74.82 $75.03 $74.82 $74.98 $74.98 4,783
2024-03-27 $75.11 $75.22 $74.96 $75.22 $75.22 1,886
2024-03-26 $75.07 $75.17 $74.88 $74.88 $74.88 3,259
2024-03-25 $74.48 $74.70 $74.48 $74.49 $74.49 12,064
2024-03-22 $75.68 $75.68 $75.37 $75.45 $75.45 5,502
2024-03-21 $75.35 $75.55 $75.35 $75.48 $75.48 4,081
2024-03-20 $74.75 $75.12 $74.58 $75.12 $75.12 3,700
2024-03-19 $74.30 $74.66 $74.19 $74.62 $74.62 6,494
2024-03-18 $74.25 $74.44 $74.03 $74.30 $74.30 8,516
2024-03-15 $73.08 $73.24 $73.08 $73.17 $73.17 4,636
2024-03-14 $73.37 $73.37 $72.52 $72.66 $72.66 4,623
2024-03-13 $72.82 $73.09 $72.82 $72.99 $72.99 6,243
2024-03-12 $73.15 $73.57 $73.00 $73.57 $73.57 4,499
2024-03-11 $73.45 $73.47 $73.07 $73.20 $73.20 19,462
2024-03-08 $75.35 $75.43 $74.79 $74.90 $74.90 16,528
2024-03-07 $74.81 $75.01 $74.71 $74.86 $74.86 11,144
2024-03-06 $74.81 $75.20 $74.65 $74.81 $74.81 22,621
2024-03-05 $74.01 $74.07 $73.58 $73.66 $73.66 13,272
2024-03-04 $73.42 $73.51 $73.23 $73.33 $73.33 16,437
2024-03-01 $73.41 $73.81 $73.20 $73.73 $73.73 31,938
2024-02-29 $72.75 $72.75 $72.25 $72.61 $72.61 7,278
2024-02-28 $72.17 $72.30 $72.15 $72.19 $72.19 10,365
2024-02-27 $72.72 $72.83 $72.53 $72.66 $72.66 8,107
2024-02-26 $72.72 $72.72 $72.31 $72.53 $72.53 14,902
2024-02-23 $72.57 $72.69 $72.50 $72.59 $72.59 15,920
2024-02-22 $72.28 $72.40 $72.07 $72.38 $72.38 33,811
2024-02-21 $71.32 $71.38 $71.16 $71.30 $71.30 15,299
2024-02-20 $71.42 $71.54 $71.12 $71.38 $71.38 10,646
2024-02-16 $71.13 $71.44 $70.90 $71.11 $71.11 9,472
2024-02-15 $70.65 $71.10 $70.51 $71.06 $71.06 7,390
2024-02-14 $70.07 $70.37 $70.06 $70.33 $70.33 6,906
2024-02-13 $70.53 $70.54 $69.88 $70.01 $70.01 7,350
2024-02-12 $70.27 $70.59 $70.27 $70.37 $70.37 6,531
2024-02-09 $69.79 $70.03 $69.65 $70.01 $70.01 9,014
2024-02-08 $69.63 $69.80 $69.30 $69.78 $69.78 8,047
2024-02-07 $69.97 $70.14 $69.94 $70.04 $70.04 41,029
2024-02-06 $69.38 $69.62 $69.31 $69.62 $69.62 7,015
2024-02-05 $69.98 $70.07 $69.61 $69.93 $69.93 4,404
2024-02-02 $70.01 $70.23 $69.78 $70.23 $70.23 16,089
2024-02-01 $70.23 $70.63 $70.15 $70.63 $70.63 6,000
2024-01-31 $70.10 $70.50 $69.68 $69.71 $69.71 6,890
2024-01-30 $69.67 $69.67 $69.46 $69.61 $69.61 4,923
2024-01-29 $69.55 $69.93 $69.35 $69.87 $69.87 5,439
2024-01-26 $69.10 $69.31 $69.00 $69.03 $69.03 11,215
2024-01-25 $69.91 $69.91 $69.34 $69.55 $69.55 8,826
2024-01-24 $69.98 $70.15 $69.80 $69.82 $69.82 9,244
2024-01-23 $69.55 $69.76 $69.43 $69.71 $69.71 5,333
2024-01-22 $70.24 $70.53 $70.17 $70.34 $70.34 13,687
2024-01-19 $69.15 $69.48 $68.95 $69.48 $69.48 10,476
2024-01-18 $68.94 $69.31 $68.89 $69.26 $69.26 4,643
2024-01-17 $68.55 $68.71 $68.33 $68.70 $68.70 40,324
2024-01-16 $70.24 $70.24 $69.44 $69.55 $69.55 17,595
2024-01-12 $70.31 $70.57 $70.15 $70.23 $70.23 16,034
2024-01-11 $69.59 $69.61 $69.03 $69.59 $69.59 17,710
2024-01-10 $69.02 $69.17 $68.93 $69.04 $69.04 15,703
2024-01-09 $67.82 $67.89 $67.72 $67.88 $67.88 6,204
2024-01-08 $67.52 $68.26 $67.52 $68.25 $68.25 5,369
2024-01-05 $67.28 $67.93 $67.28 $67.30 $67.30 3,103
2024-01-04 $66.93 $67.33 $66.92 $66.92 $66.92 9,194
2024-01-03 $67.19 $67.19 $66.74 $67.04 $67.04 3,694
2024-01-02 $67.41 $67.68 $67.35 $67.35 $67.35 4,430
2023-12-29 $67.99 $67.99 $67.87 $67.99 $67.99 1,529
2023-12-28 $67.99 $68.18 $67.92 $67.92 $67.92 15,211
2023-12-27 $67.30 $67.50 $67.30 $67.50 $67.50 3,313
2023-12-26 $66.92 $67.21 $66.83 $67.11 $67.11 3,941
2023-12-22 $67.17 $67.35 $67.05 $67.12 $67.12 2,501
2023-12-21 $66.43 $66.81 $66.43 $66.81 $66.81 4,881
2023-12-20 $66.43 $66.43 $65.54 $65.63 $65.63 4,511
2023-12-19 $67.35 $67.37 $67.23 $67.23 $65.93 1,135
2023-12-18 $67.13 $67.13 $66.85 $66.94 $65.65 6,875
2023-12-15 $67.65 $67.68 $67.07 $67.07 $65.78 1,255
2023-12-14 $67.45 $67.87 $67.45 $67.68 $66.38 6,112
2023-12-13 $66.82 $67.93 $66.59 $67.90 $66.59 10,457
2023-12-12 $66.68 $66.91 $66.62 $66.91 $65.62 29,521
2023-12-11 $66.74 $67.00 $66.74 $67.00 $65.71 9,157
2023-12-08 $66.38 $66.66 $66.22 $66.62 $65.33 7,856
2023-12-07 $66.60 $67.18 $66.45 $67.10 $65.81 12,556
2023-12-06 $67.00 $67.00 $66.59 $66.60 $65.32 9,397
2023-12-05 $65.98 $66.08 $65.88 $65.88 $64.61 63,974
2023-12-04 $66.33 $66.43 $66.16 $66.20 $64.92 14,958
2023-12-01 $66.35 $67.22 $66.35 $67.17 $65.88 4,578
2023-11-30 $66.58 $66.61 $66.44 $66.58 $65.29 5,268
2023-11-29 $66.49 $66.54 $66.39 $66.45 $65.17 2,507
2023-11-28 $66.70 $66.70 $66.53 $66.53 $65.24 3,224
2023-11-27 $66.38 $66.61 $66.38 $66.57 $65.29 15,639
2023-11-24 $66.45 $66.52 $66.34 $66.51 $65.23 2,291
2023-11-22 $66.37 $66.42 $66.19 $66.38 $65.10 3,226
2023-11-21 $66.41 $66.41 $65.87 $65.91 $64.64 2,807
2023-11-20 $65.87 $66.21 $65.86 $66.16 $64.88 14,741
2023-11-17 $66.00 $66.19 $65.81 $66.08 $64.81 5,613
2023-11-16 $64.99 $65.08 $64.94 $65.05 $63.80 5,977
2023-11-15 $65.08 $65.08 $64.74 $64.81 $63.56 66,244
2023-11-14 $65.02 $65.33 $64.99 $65.33 $64.07 12,454
2023-11-13 $63.67 $64.05 $63.67 $64.05 $62.82 1,433
2023-11-10 $63.70 $64.02 $63.53 $64.02 $62.79 16,646
2023-11-09 $64.09 $64.13 $63.48 $63.49 $62.27 149,111
2023-11-08 $63.38 $63.38 $63.11 $63.25 $62.03 1,199
2023-11-07 $63.95 $64.15 $63.77 $64.12 $62.88 2,379
2023-11-06 $64.95 $64.95 $64.74 $64.74 $63.50 15,925
2023-11-03 $65.18 $65.67 $65.12 $65.52 $64.26 6,322
2023-11-02 $63.98 $64.50 $63.98 $64.44 $63.20 7,239
2023-11-01 $62.97 $63.47 $62.93 $63.47 $62.25 26,714
2023-10-31 $62.19 $62.53 $62.07 $62.53 $61.32 13,491
2023-10-30 $61.61 $61.74 $61.43 $61.74 $60.55 2,792
2023-10-27 $61.64 $61.66 $61.24 $61.32 $61.32 8,730
2023-10-26 $61.14 $61.14 $60.73 $60.83 $60.83 25,458
2023-10-25 $62.08 $62.08 $61.61 $61.69 $61.69 24,156
2023-10-24 $61.76 $61.94 $61.65 $61.94 $61.94 14,373
2023-10-23 $61.30 $61.90 $61.30 $61.54 $61.54 6,099
2023-10-20 $62.15 $62.19 $61.66 $61.67 $61.67 16,874
2023-10-19 $62.64 $62.64 $61.89 $62.09 $62.09 7,273
2023-10-18 $63.17 $63.17 $62.51 $62.53 $62.53 8,481
2023-10-17 $63.30 $63.67 $63.30 $63.60 $63.60 2,995
2023-10-16 $63.16 $63.55 $63.16 $63.55 $63.55 16,598
2023-10-13 $63.21 $63.31 $63.21 $63.27 $63.27 1,448
2023-10-12 $64.60 $64.60 $63.83 $64.09 $64.09 20,267
2023-10-11 $64.22 $64.22 $63.74 $64.00 $64.00 4,677
2023-10-10 $63.98 $64.35 $63.98 $64.18 $64.18 14,009
2023-10-09 $62.86 $63.48 $62.86 $63.39 $63.39 3,616
2023-10-06 $62.74 $63.24 $62.42 $63.23 $63.23 102,804
2023-10-05 $62.83 $63.03 $62.52 $62.99 $62.99 121,999
2023-10-04 $61.58 $61.83 $61.34 $61.73 $61.73 106,907
2023-10-03 $62.59 $63.12 $62.15 $62.47 $62.47 36,090
2023-10-02 $63.84 $63.84 $63.35 $63.51 $63.51 10,681
2023-09-29 $64.71 $64.71 $63.98 $64.02 $64.02 29,921
2023-09-28 $64.69 $65.08 $64.63 $65.00 $65.00 16,404
2023-09-27 $65.29 $65.33 $64.68 $64.91 $64.91 32,974
2023-09-26 $65.05 $65.18 $64.70 $64.72 $64.72 19,305
2023-09-25 $65.48 $65.76 $65.40 $65.64 $65.64 13,290
2023-09-22 $65.89 $66.10 $65.64 $65.67 $65.67 9,383
2023-09-21 $65.68 $65.88 $65.51 $65.56 $65.56 14,210
2023-09-20 $67.04 $67.30 $66.54 $66.56 $66.56 36,324
2023-09-19 $67.49 $67.55 $67.34 $67.43 $67.43 5,895
2023-09-18 $66.90 $67.11 $66.90 $67.11 $67.11 4,898
2023-09-15 $67.28 $67.31 $66.92 $66.92 $66.92 8,552
2023-09-14 $67.20 $67.47 $67.10 $67.31 $67.31 28,789
2023-09-13 $66.25 $66.41 $66.13 $66.22 $66.22 14,046
2023-09-12 $66.42 $66.49 $66.35 $66.38 $66.38 11,570
2023-09-11 $66.26 $66.58 $66.26 $66.47 $66.47 9,772
2023-09-08 $65.84 $66.02 $65.70 $65.77 $65.77 32,457
2023-09-07 $66.44 $66.51 $66.30 $66.38 $66.38 6,213
2023-09-06 $66.60 $66.64 $66.25 $66.36 $66.36 4,925
2023-09-05 $66.55 $66.55 $66.27 $66.27 $66.27 12,246
2023-09-01 $66.73 $66.79 $66.05 $66.22 $66.22 9,213
2023-08-31 $65.66 $65.84 $65.56 $65.79 $65.79 27,262
2023-08-30 $65.22 $65.22 $64.98 $65.17 $65.17 13,901
2023-08-29 $64.49 $65.36 $64.49 $65.27 $65.27 10,601
2023-08-28 $64.66 $64.92 $64.66 $64.81 $64.81 27,215
2023-08-25 $64.05 $64.18 $63.58 $64.04 $64.04 13,030
2023-08-24 $64.26 $64.33 $63.80 $63.80 $63.80 16,253
2023-08-23 $64.35 $64.75 $64.34 $64.51 $64.51 71,833
2023-08-22 $63.94 $64.00 $63.62 $63.80 $63.80 33,465
2023-08-21 $63.42 $63.63 $63.14 $63.52 $63.52 14,950
2023-08-18 $63.14 $63.54 $63.07 $63.48 $63.48 19,620
2023-08-17 $63.78 $63.78 $63.13 $63.30 $63.30 42,757
2023-08-16 $63.85 $64.07 $63.45 $63.54 $63.54 37,944
2023-08-15 $64.60 $64.60 $64.19 $64.32 $64.32 29,160
2023-08-14 $64.82 $65.06 $64.67 $65.06 $65.06 37,549
2023-08-11 $65.65 $65.78 $65.47 $65.59 $65.59 10,389
2023-08-10 $66.21 $66.35 $65.58 $65.59 $65.59 23,460
2023-08-09 $65.66 $65.68 $65.25 $65.46 $65.46 32,681
2023-08-08 $65.69 $65.89 $65.55 $65.84 $65.84 14,346
2023-08-07 $66.37 $66.43 $66.14 $66.33 $66.33 38,854
2023-08-04 $65.91 $66.41 $65.72 $65.79 $65.79 62,643
2023-08-03 $64.97 $65.34 $64.80 $65.25 $65.25 23,875
2023-08-02 $66.01 $66.10 $65.45 $65.50 $65.50 90,444
2023-08-01 $67.18 $67.18 $66.77 $66.83 $66.83 35,209
2023-07-31 $67.59 $67.92 $67.58 $67.70 $67.70 38,970
2023-07-28 $68.11 $68.33 $67.93 $67.98 $67.98 54,216
2023-07-27 $67.76 $67.88 $67.46 $67.60 $67.60 39,714
2023-07-26 $66.92 $67.18 $66.82 $66.99 $66.99 17,626
2023-07-25 $66.46 $66.84 $66.46 $66.79 $66.79 66,882
2023-07-24 $66.61 $66.86 $66.50 $66.70 $66.70 19,403
2023-07-21 $66.61 $66.75 $66.42 $66.56 $66.56 49,448
2023-07-20 $66.67 $66.86 $66.40 $66.67 $66.67 71,997
2023-07-19 $67.57 $67.67 $67.41 $67.50 $67.50 26,818
2023-07-18 $67.31 $67.58 $67.26 $67.53 $67.53 24,103
2023-07-17 $66.36 $66.61 $66.36 $66.56 $66.56 19,636
2023-07-14 $66.63 $66.85 $66.50 $66.50 $66.50 17,454
2023-07-13 $67.30 $67.44 $67.13 $67.31 $67.31 93,653
2023-07-12 $65.99 $66.65 $65.99 $66.35 $66.35 14,260
2023-07-11 $65.63 $65.99 $65.42 $65.99 $65.99 38,633
2023-07-10 $65.39 $65.68 $65.34 $65.53 $65.53 127,790
2023-07-07 $65.15 $65.91 $65.05 $65.70 $65.70 83,586
2023-07-06 $64.93 $64.93 $64.43 $64.76 $64.76 261,431
2023-07-05 $65.71 $65.82 $65.50 $65.68 $65.68 12,976
2023-07-03 $66.26 $66.44 $66.13 $66.25 $66.25 12,253
2023-06-30 $65.58 $66.18 $65.58 $66.00 $66.00 38,213
2023-06-29 $65.52 $65.67 $65.41 $65.65 $65.65 26,800
2023-06-28 $65.78 $66.13 $65.67 $65.88 $65.88 49,138
2023-06-27 $65.04 $65.26 $64.86 $65.23 $65.23 14,306
2023-06-26 $65.15 $65.23 $64.98 $65.11 $65.11 40,163
2023-06-23 $65.20 $65.24 $65.00 $65.13 $65.13 80,571
2023-06-22 $66.98 $67.13 $66.68 $66.80 $66.80 38,740
2023-06-21 $67.26 $67.55 $67.10 $67.46 $67.46 56,350
2023-06-20 $66.60 $66.77 $66.35 $66.53 $66.53 38,976
2023-06-16 $68.11 $68.11 $67.39 $67.39 $67.39 14,083
2023-06-15 $67.39 $68.05 $67.39 $68.05 $68.05 20,860
2023-06-14 $68.20 $68.38 $67.79 $68.08 $68.08 21,307
2023-06-13 $68.06 $68.23 $67.72 $67.89 $67.89 34,716
2023-06-12 $66.84 $67.06 $66.72 $67.06 $67.06 7,524
2023-06-09 $66.57 $66.69 $66.40 $66.50 $66.50 15,549
2023-06-08 $65.13 $65.79 $65.12 $65.79 $65.79 9,883
2023-06-07 $65.59 $65.91 $65.26 $65.30 $65.30 19,374
2023-06-06 $66.78 $67.44 $66.78 $67.35 $66.87 13,574
2023-06-05 $66.42 $66.47 $66.06 $66.11 $65.65 15,700
2023-06-02 $66.37 $66.42 $66.02 $66.23 $65.76 14,166
2023-06-01 $64.89 $64.92 $64.36 $64.88 $64.42 28,005
2023-05-31 $63.37 $63.45 $62.93 $63.43 $62.99 13,859
2023-05-30 $64.14 $64.14 $63.81 $63.95 $63.50 30,238
2023-05-26 $64.06 $64.45 $64.06 $64.35 $64.35 10,366
2023-05-25 $64.20 $64.26 $63.92 $64.15 $64.15 45,743
2023-05-24 $64.05 $64.31 $63.76 $63.81 $63.81 67,788
2023-05-23 $64.42 $64.71 $64.42 $64.47 $64.47 4,133
2023-05-22 $65.21 $65.46 $65.21 $65.34 $65.34 4,236
2023-05-19 $64.87 $65.06 $64.71 $65.03 $65.03 20,460
2023-05-18 $65.00 $65.00 $64.64 $64.87 $64.87 3,390
2023-05-17 $64.82 $65.00 $64.71 $64.96 $64.96 2,286
2023-05-16 $64.83 $64.83 $64.58 $64.58 $64.58 3,131
2023-05-15 $64.37 $64.66 $64.34 $64.66 $64.66 1,647
2023-05-12 $64.12 $64.19 $63.98 $64.18 $64.18 1,383
2023-05-11 $63.94 $63.94 $63.94 $63.94 $63.94 265
2023-05-10 $63.81 $63.81 $63.77 $63.77 $63.77 796
2023-05-09 $63.95 $64.12 $63.95 $64.12 $64.12 589
2023-05-08 $63.46 $63.46 $63.38 $63.43 $63.43 1,728
2023-05-05 $63.59 $63.59 $63.55 $63.55 $63.55 810
2023-05-04 $62.75 $62.75 $62.73 $62.73 $62.73 592
2023-05-03 $62.62 $62.65 $62.62 $62.65 $62.65 155
2023-05-02 $62.11 $62.24 $61.99 $62.24 $62.24 1,210
2023-05-01 $62.72 $62.76 $62.63 $62.76 $62.76 776
2023-04-28 $62.60 $62.81 $62.38 $62.81 $62.81 5,897
2023-04-27 $63.32 $63.32 $63.32 $63.32 $63.32 84
2023-04-26 $62.47 $62.52 $62.37 $62.37 $62.37 2,260
2023-04-25 $62.99 $63.00 $62.66 $62.66 $62.66 1,502
2023-04-24 $62.80 $63.08 $62.80 $63.08 $63.08 1,793
2023-04-21 $63.11 $63.11 $63.06 $63.06 $63.06 1,111
2023-04-20 $62.66 $62.66 $62.66 $62.66 $62.66 133
2023-04-19 $62.38 $62.63 $62.37 $62.45 $62.45 4,714
2023-04-18 $63.06 $63.09 $62.92 $63.01 $63.01 760
2023-04-17 $62.48 $62.70 $62.42 $62.68 $62.68 4,616
2023-04-14 $62.98 $62.98 $62.38 $62.50 $62.50 605
2023-04-13 $62.83 $62.97 $62.83 $62.97 $62.97 1,198
2023-04-12 $62.31 $62.31 $62.01 $62.01 $62.01 1,273
2023-04-11 $61.69 $61.96 $61.69 $61.83 $61.83 176,485
2023-04-10 $61.26 $61.56 $61.26 $61.55 $61.55 1,431
2023-04-06 $61.70 $61.70 $61.70 $61.70 $61.70 97
2023-04-05 $61.98 $61.98 $61.98 $61.98 $61.98 150
2023-04-04 $62.90 $62.90 $62.87 $62.87 $62.87 470
2023-04-03 $62.73 $62.91 $62.73 $62.91 $62.91 1,037
2023-03-31 $62.26 $62.69 $62.26 $62.68 $62.68 2,186
2023-03-30 $62.07 $62.07 $62.01 $62.01 $62.01 395
2023-03-29 $61.76 $61.88 $61.75 $61.75 $61.75 1,996
2023-03-28 $61.44 $61.56 $61.44 $61.56 $61.56 768
2023-03-27 $61.31 $61.38 $61.31 $61.38 $61.38 577
2023-03-24 $60.85 $61.05 $60.72 $61.00 $61.00 733
2023-03-23 $60.95 $60.95 $60.95 $60.95 $60.95 4
2023-03-22 $60.71 $60.90 $60.63 $60.63 $60.63 547
2023-03-21 $60.84 $60.84 $60.81 $60.81 $60.81 147
2023-03-20 $60.45 $60.45 $60.45 $60.45 $60.45 58
2023-03-17 $59.71 $59.71 $59.61 $59.61 $59.61 457
2023-03-16 $59.19 $59.93 $59.19 $59.93 $59.93 2,754
2023-03-15 $58.87 $58.87 $58.69 $58.69 $58.69 458
2023-03-14 $59.55 $59.90 $59.55 $59.90 $59.90 1,448
2023-03-13 $60.28 $60.28 $60.25 $60.25 $60.25 358
2023-03-10 $60.86 $60.96 $60.75 $60.75 $60.75 1,843
2023-03-09 $61.45 $61.45 $61.45 $61.45 $61.45 18
2023-03-08 $61.48 $61.48 $61.48 $61.48 $61.48 164
2023-03-07 $61.27 $61.27 $60.77 $60.77 $60.77 1,390
2023-03-06 $61.29 $61.29 $61.29 $61.29 $61.29 133
2023-03-03 $61.32 $61.32 $61.32 $61.32 $61.32 4
2023-03-02 $59.92 $59.98 $59.92 $59.98 $59.98 394
2023-03-01 $59.96 $59.96 $59.96 $59.96 $59.96 156
2023-02-28 $60.06 $60.06 $59.92 $59.92 $59.92 369
2023-02-27 $60.10 $60.10 $60.06 $60.06 $60.06 184
2023-02-24 $59.51 $59.53 $59.51 $59.53 $59.53 248
2023-02-23 $60.18 $60.42 $60.18 $60.42 $60.42 327
2023-02-22 $60.04 $60.04 $59.83 $59.83 $59.83 340
2023-02-21 $60.56 $60.56 $60.22 $60.22 $60.22 1,690
2023-02-17 $60.92 $60.95 $60.92 $60.95 $60.95 874
2023-02-16 $60.62 $61.15 $60.62 $60.93 $60.93 395
2023-02-15 $60.94 $61.14 $60.88 $61.14 $61.14 8,553
2023-02-14 $61.43 $61.77 $61.43 $61.77 $61.77 1,123
2023-02-13 $61.97 $61.97 $61.97 $61.97 $61.97 152
2023-02-10 $61.99 $62.04 $61.94 $62.04 $62.04 559
2023-02-09 $61.96 $61.96 $61.61 $61.61 $61.61 4,657
2023-02-08 $61.80 $61.85 $61.53 $61.53 $61.53 3,878
2023-02-07 $61.26 $62.24 $61.26 $62.24 $62.24 475
2023-02-06 $61.19 $61.30 $61.19 $61.30 $61.30 1,361
2023-02-03 $61.97 $62.06 $61.70 $61.86 $61.86 771
2023-02-02 $62.95 $62.95 $62.38 $62.54 $62.54 4,041
2023-02-01 $62.24 $62.72 $62.16 $62.72 $62.72 1,459
2023-01-31 $62.15 $62.60 $62.15 $62.60 $62.60 1,804
2023-01-30 $62.70 $62.78 $62.42 $62.42 $62.42 23,663
2023-01-27 $62.51 $62.70 $62.51 $62.70 $62.70 760
2023-01-26 $62.65 $62.74 $62.59 $62.59 $62.59 929
2023-01-25 $62.27 $62.71 $62.27 $62.66 $62.66 1,616
2023-01-24 $61.99 $62.11 $61.95 $61.95 $61.95 944
2023-01-23 $61.23 $61.71 $61.22 $61.56 $61.56 14,453
2023-01-20 $61.67 $61.67 $61.67 $61.67 $61.67 482
2023-01-19 $61.07 $61.07 $61.07 $61.07 $61.07 419
2023-01-18 $61.61 $61.61 $61.05 $61.05 $61.05 204
2023-01-17 $60.90 $61.19 $60.85 $61.14 $61.14 13,739
2023-01-13 $60.47 $60.57 $60.45 $60.57 $60.57 968
2023-01-12 $60.22 $60.22 $60.22 $60.22 $60.22 194
2023-01-11 $58.83 $58.83 $58.83 $58.83 $58.83 306
2023-01-10 $58.23 $58.39 $58.21 $58.39 $58.39 488
2023-01-09 $58.52 $58.96 $58.45 $58.45 $58.45 2,680
2023-01-06 $58.26 $58.43 $58.25 $58.35 $58.35 62,715
2023-01-05 $56.99 $57.09 $56.99 $57.00 $57.00 3,717
2023-01-04 $58.28 $58.28 $57.79 $57.79 $57.79 686
2023-01-03 $58.85 $58.85 $58.49 $58.49 $58.49 789
2022-12-30 $58.50 $58.50 $58.15 $58.32 $58.32 10,467
2022-12-29 $58.74 $59.00 $58.70 $58.75 $58.75 58,357
2022-12-28 $58.40 $58.40 $57.63 $57.63 $57.63 575
2022-12-27 $58.35 $58.35 $58.29 $58.30 $58.30 2,949
2022-12-23 $58.19 $58.50 $58.19 $58.50 $58.50 38,023
2022-12-22 $58.69 $58.69 $58.02 $58.45 $58.45 1,546
2022-12-21 $58.58 $58.74 $58.58 $58.67 $58.67 1,172
2022-12-20 $58.81 $58.98 $58.62 $58.64 $58.64 6,158
2022-12-19 $58.01 $58.19 $57.74 $57.82 $57.82 20,235
2022-12-16 $57.76 $58.25 $57.76 $58.14 $58.14 2,891
2022-12-15 $58.41 $58.41 $57.94 $58.11 $58.11 1,165
2022-12-14 $59.67 $59.67 $59.55 $59.55 $59.55 414
2022-12-13 $60.03 $60.03 $59.63 $59.63 $59.63 187
2022-12-12 $58.86 $59.05 $58.86 $59.05 $58.81 13,219
2022-12-09 $59.08 $59.28 $58.98 $58.98 $58.74 1,447
2022-12-08 $58.66 $58.73 $58.60 $58.73 $58.49 6,275
2022-12-07 $58.49 $58.52 $58.47 $58.51 $58.27 552
2022-12-06 $58.56 $58.56 $58.23 $58.23 $57.99 1,727
2022-12-05 $58.92 $58.92 $58.28 $58.38 $58.15 1,849
2022-12-02 $59.02 $59.68 $59.02 $59.63 $59.63 11,997
2022-12-01 $59.86 $59.86 $59.86 $59.86 $59.86 165
2022-11-30 $58.58 $59.44 $58.43 $59.43 $59.43 6,861
2022-11-29 $58.78 $58.93 $58.78 $58.82 $58.82 11,397
2022-11-28 $59.40 $59.40 $59.10 $59.10 $59.10 485
2022-11-25 $59.66 $59.66 $59.66 $59.66 $59.66 78
2022-11-23 $59.17 $59.17 $59.17 $59.17 $59.17 159
2022-11-22 $58.33 $58.50 $58.23 $58.50 $58.50 6,503
2022-11-21 $57.29 $57.33 $57.28 $57.33 $57.33 2,462
2022-11-18 $57.77 $57.77 $57.77 $57.77 $57.77 133
2022-11-17 $57.37 $57.81 $57.37 $57.81 $57.81 1,020
2022-11-16 $57.99 $57.99 $57.77 $57.91 $57.91 1,007
2022-11-15 $58.42 $58.49 $58.07 $58.07 $58.07 2,937
2022-11-14 $57.70 $57.70 $57.70 $57.70 $57.70 367
2022-11-11 $58.44 $58.44 $58.42 $58.42 $58.42 1,488
2022-11-10 $56.32 $57.30 $56.32 $57.30 $57.30 635
2022-11-09 $54.58 $54.58 $54.22 $54.22 $54.22 597
2022-11-08 $55.10 $55.34 $55.09 $55.09 $55.09 546
2022-11-07 $54.32 $54.45 $54.29 $54.29 $54.29 1,836
2022-11-04 $53.91 $53.97 $53.87 $53.97 $53.97 2,361
2022-11-03 $53.13 $53.13 $52.97 $52.97 $52.97 1,187
2022-11-02 $54.30 $54.30 $53.08 $53.08 $53.08 1,129
2022-11-01 $53.94 $53.94 $53.26 $53.42 $53.42 2,789
2022-10-31 $52.90 $52.98 $52.84 $52.98 $52.98 3,350
2022-10-28 $53.30 $53.30 $53.30 $53.30 $53.30 114
2022-10-27 $53.31 $53.31 $52.89 $52.89 $52.89 262
2022-10-26 $53.63 $53.63 $53.53 $53.53 $53.53 312
2022-10-25 $52.63 $53.22 $52.63 $53.22 $53.22 782
2022-10-24 $51.87 $52.00 $51.68 $52.00 $52.00 2,642
2022-10-21 $50.79 $52.41 $50.79 $52.41 $52.41 606
2022-10-20 $51.66 $52.07 $51.52 $51.52 $51.52 3,019
2022-10-19 $51.70 $51.70 $51.53 $51.53 $51.53 225
2022-10-18 $51.83 $51.83 $51.79 $51.79 $51.79 134
2022-10-17 $51.79 $52.06 $51.66 $52.02 $52.02 2,845
2022-10-14 $52.44 $52.44 $51.53 $51.53 $51.53 971
2022-10-13 $51.02 $52.34 $51.02 $52.31 $52.31 2,263
2022-10-12 $51.94 $51.94 $51.87 $51.87 $51.87 4,451
2022-10-11 $52.51 $52.76 $52.25 $52.25 $52.25 1,283
2022-10-10 $52.89 $52.89 $52.60 $52.85 $52.85 1,270
2022-10-07 $53.11 $53.15 $52.96 $53.03 $53.03 840
2022-10-06 $53.66 $53.66 $53.66 $53.66 $53.66 87
2022-10-05 $54.07 $54.22 $54.07 $54.10 $54.10 1,397
2022-10-04 $53.89 $54.66 $53.89 $54.66 $54.66 998
2022-10-03 $52.43 $52.96 $52.43 $52.92 $52.92 986
2022-09-30 $51.98 $52.24 $51.98 $51.98 $51.98 4,258
2022-09-29 $52.67 $52.67 $52.42 $52.42 $52.42 1,934
2022-09-28 $52.10 $52.99 $52.10 $52.99 $52.99 2,281
2022-09-27 $52.33 $52.33 $51.72 $51.91 $51.91 950
2022-09-26 $52.32 $52.32 $52.32 $52.32 $52.32 206
2022-09-23 $53.05 $53.14 $52.83 $53.14 $53.14 2,539
2022-09-22 $54.07 $54.23 $54.07 $54.18 $54.18 1,304
2022-09-21 $54.00 $54.30 $53.86 $53.86 $53.86 2,033
2022-09-20 $54.41 $54.44 $54.29 $54.44 $54.44 1,899
2022-09-19 $55.04 $55.04 $55.04 $55.04 $55.04 206
2022-09-16 $54.66 $54.83 $54.66 $54.83 $54.83 225
2022-09-15 $54.86 $54.99 $54.86 $54.86 $54.86 3,709
2022-09-14 $55.41 $55.41 $55.15 $55.33 $55.33 923
2022-09-13 $55.46 $55.46 $54.62 $54.62 $54.62 247
2022-09-12 $56.35 $56.35 $56.35 $56.35 $56.35 873
2022-09-09 $56.25 $56.43 $56.24 $56.43 $56.43 1,297
2022-09-08 $55.33 $55.33 $55.16 $55.28 $55.28 4,078
2022-09-07 $54.05 $54.69 $54.01 $54.69 $54.69 2,615
2022-09-06 $55.17 $55.17 $54.62 $54.74 $54.74 29,640
2022-09-02 $56.21 $56.27 $55.54 $55.54 $55.54 7,828
2022-09-01 $56.22 $56.22 $56.16 $56.18 $56.18 2,240
2022-08-31 $56.92 $57.00 $56.84 $56.84 $56.84 507
2022-08-30 $57.07 $57.11 $57.07 $57.11 $57.11 188
2022-08-29 $57.16 $57.22 $57.16 $57.18 $57.18 762
2022-08-26 $58.28 $58.28 $57.81 $57.81 $57.81 371
2022-08-25 $58.62 $59.16 $58.62 $59.16 $59.16 819
2022-08-24 $58.47 $58.47 $58.47 $58.47 $58.47 208
2022-08-23 $58.29 $58.83 $58.27 $58.52 $58.52 25,524
2022-08-22 $58.73 $58.73 $58.25 $58.25 $58.25 1,235
2022-08-19 $58.87 $58.92 $58.85 $58.92 $58.92 842
2022-08-18 $60.06 $60.09 $59.80 $59.90 $59.90 61,349
2022-08-17 $59.99 $60.13 $59.99 $60.13 $60.13 422
2022-08-16 $59.99 $60.37 $59.99 $60.37 $60.37 741
2022-08-15 $60.46 $60.62 $60.46 $60.62 $60.62 976
2022-08-12 $60.10 $60.32 $60.10 $60.32 $60.32 510
2022-08-11 $59.95 $59.97 $59.58 $59.58 $59.58 2,295
2022-08-10 $59.63 $59.86 $59.61 $59.61 $59.61 951
2022-08-09 $58.21 $58.21 $57.99 $57.99 $57.99 1,290
2022-08-08 $59.16 $59.16 $58.50 $58.50 $58.50 3,186
2022-08-05 $58.53 $58.53 $58.53 $58.53 $58.53 366
2022-08-04 $58.66 $59.02 $58.66 $58.92 $58.92 1,805
2022-08-03 $58.79 $59.00 $58.79 $59.00 $59.00 681
2022-08-02 $59.68 $59.88 $59.13 $59.13 $59.13 1,978
2022-08-01 $60.05 $60.29 $60.05 $60.29 $60.29 2,099
2022-07-29 $58.78 $59.36 $58.78 $59.36 $59.36 6,517
2022-07-28 $59.05 $59.05 $59.05 $59.05 $59.05 32
2022-07-27 $58.44 $58.54 $58.44 $58.54 $58.54 405
2022-07-26 $57.80 $57.80 $57.41 $57.41 $57.41 1,461
2022-07-25 $57.93 $57.93 $57.93 $57.93 $57.93 147
2022-07-22 $58.17 $58.42 $57.92 $57.92 $57.92 2,541
2022-07-21 $57.51 $57.74 $57.51 $57.74 $57.74 872
2022-07-20 $57.06 $57.16 $57.01 $57.01 $57.01 541
2022-07-19 $56.46 $56.73 $56.46 $56.73 $56.73 1,251
2022-07-18 $56.24 $56.36 $56.06 $56.06 $56.06 4,655
2022-07-15 $55.88 $55.88 $55.81 $55.88 $55.88 1,050
2022-07-14 $54.95 $55.34 $54.75 $55.34 $55.34 892
2022-07-13 $55.91 $55.91 $55.88 $55.88 $55.88 361
2022-07-12 $56.10 $56.50 $56.10 $56.22 $56.22 19,085
2022-07-11 $56.42 $56.42 $56.13 $56.13 $56.13 250
2022-07-08 $56.95 $57.00 $56.95 $57.00 $57.00 370
2022-07-07 $56.27 $56.64 $56.27 $56.64 $56.64 241
2022-07-06 $55.62 $55.88 $55.62 $55.88 $55.88 311
2022-07-05 $55.25 $55.79 $55.25 $55.79 $55.79 2,014
2022-07-01 $55.56 $56.18 $55.56 $56.18 $56.18 369
2022-06-30 $55.86 $56.33 $55.86 $56.33 $56.33 9,151
2022-06-29 $56.00 $56.13 $56.00 $56.08 $56.08 2,454
2022-06-28 $57.02 $57.14 $56.32 $56.32 $56.32 2,404
2022-06-27 $56.41 $56.41 $56.33 $56.33 $56.33 327
2022-06-24 $56.57 $56.80 $56.57 $56.80 $56.80 403
2022-06-23 $55.62 $55.66 $55.36 $55.66 $55.66 891
2022-06-22 $55.29 $55.56 $55.28 $55.32 $55.32 3,771
2022-06-21 $55.44 $55.59 $55.44 $55.50 $55.50 30,776
2022-06-17 $55.20 $55.26 $55.00 $55.09 $55.09 3,787
2022-06-16 $55.56 $55.95 $55.50 $55.67 $55.67 58,015
2022-06-15 $56.08 $56.65 $55.77 $56.65 $56.65 953
2022-06-14 $56.47 $56.47 $55.81 $56.00 $56.00 1,198
2022-06-13 $56.94 $57.05 $56.41 $56.41 $56.41 3,062
2022-06-10 $58.29 $58.29 $57.95 $57.95 $57.95 5,501
2022-06-09 $59.66 $59.66 $59.02 $59.02 $59.02 1,807
2022-06-08 $60.16 $60.16 $59.95 $59.95 $59.33 693
2022-06-07 $60.73 $60.73 $60.73 $60.73 $60.10 125
2022-06-06 $60.49 $60.59 $60.49 $60.59 $59.96 215
2022-06-03 $60.42 $60.56 $60.27 $60.28 $59.65 2,067
2022-06-02 $61.04 $61.48 $60.93 $61.48 $60.84 6,331
2022-06-01 $61.60 $61.60 $60.94 $60.94 $60.31 5,335
2022-05-31 $61.11 $61.15 $60.85 $60.85 $60.22 2,441
2022-05-27 $61.46 $61.73 $61.46 $61.73 $61.09 1,500
2022-05-26 $60.92 $61.51 $60.92 $61.38 $60.74 8,265
2022-05-25 $60.56 $61.04 $60.56 $60.99 $60.35 960
2022-05-24 $60.85 $60.87 $60.82 $60.82 $60.19 471
2022-05-23 $61.20 $61.20 $61.02 $61.02 $60.39 668
2022-05-20 $60.22 $60.40 $59.97 $60.40 $59.77 1,494
2022-05-19 $59.40 $59.98 $59.40 $59.69 $59.07 3,492
2022-05-18 $59.80 $59.80 $59.11 $59.11 $58.49 3,426
2022-05-17 $59.52 $59.75 $59.51 $59.73 $59.11 10,508
2022-05-16 $59.26 $59.46 $59.22 $59.26 $58.64 4,977
2022-05-13 $59.31 $59.60 $59.25 $59.60 $58.98 5,311
2022-05-12 $58.45 $58.75 $58.14 $58.53 $57.93 4,176
2022-05-11 $58.71 $58.71 $57.81 $57.81 $57.21 1,542
2022-05-10 $58.97 $58.99 $58.30 $58.40 $57.79 6,551
2022-05-09 $58.82 $58.82 $58.33 $58.33 $57.72 2,604
2022-05-06 $60.08 $60.11 $59.88 $59.94 $59.32 1,646
2022-05-05 $59.91 $59.91 $59.41 $59.69 $59.06 4,329
2022-05-04 $60.10 $61.51 $59.83 $61.41 $60.77 4,641
2022-05-03 $60.08 $60.35 $60.08 $60.35 $59.73 1,409
2022-05-02 $59.66 $59.95 $59.36 $59.92 $59.30 5,723
2022-04-29 $60.70 $61.26 $59.83 $59.97 $59.35 7,766
2022-04-28 $60.10 $60.71 $60.10 $60.57 $59.94 3,543
2022-04-27 $59.87 $59.87 $59.49 $59.55 $58.93 1,824
2022-04-26 $59.66 $59.66 $59.32 $59.32 $58.71 1,454
2022-04-25 $60.20 $60.40 $59.94 $60.36 $59.73 7,067
2022-04-22 $60.81 $60.81 $60.10 $60.10 $59.48 1,963
2022-04-21 $61.34 $61.34 $61.03 $61.03 $60.39 1,766
2022-04-20 $61.55 $61.55 $61.43 $61.43 $60.79 2,407
2022-04-19 $60.51 $60.96 $60.51 $60.96 $60.33 11,007
2022-04-18 $61.07 $61.11 $60.86 $60.87 $60.24 2,709
2022-04-14 $62.07 $62.07 $61.72 $61.72 $61.08 527
2022-04-13 $61.31 $61.87 $61.31 $61.87 $61.23 1,982
2022-04-12 $61.61 $61.61 $61.01 $61.01 $60.38 3,034
2022-04-11 $61.94 $62.11 $61.72 $61.72 $61.08 9,743
2022-04-08 $62.76 $62.86 $62.71 $62.71 $62.06 1,159
2022-04-07 $62.74 $62.99 $62.74 $62.99 $62.34 699
2022-04-06 $63.22 $63.44 $63.22 $63.23 $62.58 713
2022-04-05 $64.17 $64.17 $64.17 $64.17 $63.50 477
2022-04-04 $65.77 $65.94 $65.77 $65.94 $65.25 511
2022-04-01 $65.09 $65.36 $65.09 $65.36 $64.68 4,599
2022-03-31 $65.64 $65.70 $65.03 $65.12 $64.44 6,747
2022-03-30 $66.21 $66.32 $65.80 $65.86 $65.18 1,865
2022-03-29 $66.44 $66.54 $66.15 $66.54 $65.85 1,512
2022-03-28 $65.17 $65.35 $65.17 $65.35 $64.67 3,215
2022-03-25 $66.21 $66.36 $66.04 $66.36 $65.67 3,477
2022-03-24 $66.09 $66.30 $66.04 $66.30 $65.61 2,016
2022-03-23 $66.13 $66.16 $65.74 $65.74 $65.06 17,857
2022-03-22 $66.04 $66.24 $66.02 $66.22 $65.53 1,274
2022-03-21 $65.98 $66.26 $65.85 $66.01 $65.32 5,349
2022-03-18 $65.72 $66.07 $65.65 $66.07 $65.38 1,750
2022-03-17 $64.64 $65.16 $64.64 $65.15 $64.47 1,273
2022-03-16 $64.11 $64.57 $63.97 $64.57 $63.90 1,707
2022-03-15 $62.89 $63.38 $62.89 $63.25 $62.59 2,673
2022-03-14 $62.78 $62.78 $62.28 $62.33 $61.68 1,060
2022-03-11 $63.37 $63.37 $62.28 $62.29 $61.64 3,644
2022-03-10 $63.18 $63.38 $63.04 $63.15 $62.49 1,701
2022-03-09 $63.27 $63.59 $62.97 $63.45 $62.79 8,890
2022-03-08 $62.25 $62.27 $61.70 $61.96 $61.32 13,738
2022-03-07 $63.92 $63.92 $62.89 $62.89 $62.24 4,509
2022-03-04 $64.83 $65.14 $64.73 $65.12 $64.44 3,359
2022-03-03 $66.19 $66.19 $65.57 $65.83 $65.15 2,537
2022-03-02 $66.03 $66.19 $66.03 $66.18 $65.49 826
2022-03-01 $65.98 $65.98 $65.83 $65.88 $65.19 1,524
2022-02-28 $66.66 $66.94 $66.66 $66.88 $66.18 3,810
2022-02-25 $66.71 $67.37 $66.71 $67.37 $66.67 2,466
2022-02-24 $65.08 $65.81 $64.83 $65.81 $65.12 18,485
2022-02-23 $67.27 $67.27 $66.30 $66.30 $65.61 1,481
2022-02-22 $67.12 $67.27 $66.83 $67.00 $66.30 2,144
2022-02-18 $67.41 $67.41 $67.41 $67.41 $66.71 188
2022-02-17 $67.99 $67.99 $67.60 $67.60 $66.89 510
2022-02-16 $68.24 $68.58 $68.24 $68.56 $67.85 1,136
2022-02-15 $68.35 $68.56 $68.35 $68.54 $67.82 861
2022-02-14 $67.76 $67.77 $67.43 $67.72 $67.02 6,334
2022-02-11 $68.00 $68.00 $67.67 $67.67 $66.97 658
2022-02-10 $68.63 $68.63 $68.10 $68.12 $67.41 1,769
2022-02-09 $69.00 $69.13 $69.00 $69.12 $68.40 1,293
2022-02-08 $67.84 $68.20 $67.84 $68.20 $67.49 696
2022-02-07 $68.03 $68.03 $67.86 $67.86 $67.15 2,002
2022-02-04 $67.65 $67.91 $67.65 $67.80 $67.10 3,519
2022-02-03 $67.69 $67.69 $67.24 $67.24 $66.54 1,783
2022-02-02 $68.68 $68.68 $68.51 $68.57 $67.86 2,134
2022-02-01 $67.14 $67.55 $67.14 $67.55 $66.85 790
2022-01-31 $67.58 $67.58 $67.58 $67.58 $66.88 278
2022-01-28 $66.04 $66.17 $65.76 $66.17 $65.48 525
2022-01-27 $66.32 $66.63 $65.95 $66.00 $65.32 4,319
2022-01-26 $67.87 $67.90 $66.87 $67.04 $66.35 1,424
2022-01-25 $67.30 $67.96 $67.30 $67.96 $67.25 223
2022-01-24 $68.00 $68.10 $67.13 $68.10 $67.39 4,098
2022-01-21 $69.03 $69.03 $68.38 $68.38 $67.67 848
2022-01-20 $69.20 $69.49 $68.50 $68.50 $67.79 1,752
2022-01-19 $69.29 $69.33 $68.85 $68.86 $68.14 6,224
2022-01-18 $69.82 $69.96 $69.55 $69.59 $68.87 6,556
2022-01-14 $70.83 $70.83 $70.78 $70.78 $70.04 1,847
2022-01-13 $71.35 $71.38 $70.77 $70.79 $70.05 1,428
2022-01-12 $71.43 $71.62 $71.33 $71.62 $70.88 3,666
2022-01-11 $70.69 $70.69 $70.69 $70.69 $69.95 295
2022-01-10 $70.03 $70.06 $69.77 $70.06 $69.33 877
2022-01-07 $70.00 $70.30 $69.87 $70.29 $69.56 4,281
2022-01-06 $70.68 $70.68 $70.50 $70.65 $69.92 719
2022-01-05 $71.89 $71.97 $71.14 $71.14 $70.40 1,330
2022-01-04 $71.54 $71.54 $71.54 $71.54 $70.80 270
2022-01-03 $70.72 $70.79 $70.59 $70.65 $69.92 5,532
2021-12-31 $70.48 $70.68 $70.48 $70.68 $69.95 1,095
2021-12-30 $70.76 $70.87 $70.57 $70.57 $69.83 1,444
2021-12-29 $70.77 $70.88 $70.76 $70.76 $70.02 2,287
2021-12-28 $71.10 $71.25 $71.10 $71.18 $70.44 1,010
2021-12-27 $70.63 $70.99 $70.63 $70.99 $70.25 1,957
2021-12-23 $70.76 $71.17 $70.76 $71.09 $70.35 1,546
2021-12-22 $70.30 $70.89 $70.30 $70.89 $70.15 2,489
2021-12-21 $70.59 $70.80 $70.54 $70.79 $70.05 2,361
2021-12-20 $70.18 $70.39 $70.16 $70.39 $69.66 1,758
2021-12-17 $71.26 $71.26 $70.93 $70.95 $70.21 1,816
2021-12-16 $72.06 $72.06 $71.76 $71.84 $71.10 1,278
2021-12-15 $70.99 $71.69 $70.92 $71.69 $70.95 5,769
2021-12-14 $70.32 $70.58 $70.32 $70.58 $69.85 835
2021-12-13 $70.73 $70.84 $70.60 $70.75 $70.01 3,953
2021-12-10 $72.57 $72.64 $72.45 $72.62 $70.59 1,033
2021-12-09 $72.57 $72.69 $72.57 $72.58 $70.55 4,574
2021-12-08 $73.03 $73.20 $73.03 $73.20 $71.15 806
2021-12-07 $73.02 $73.21 $73.02 $73.21 $71.16 980
2021-12-06 $71.30 $71.55 $71.27 $71.53 $69.53 9,424
2021-12-03 $71.10 $71.42 $71.10 $71.42 $69.43 318
2021-12-02 $70.48 $70.98 $70.48 $70.97 $68.98 1,210
2021-12-01 $71.33 $71.45 $69.94 $69.94 $67.98 2,417
2021-11-30 $70.33 $70.33 $70.10 $70.24 $68.27 2,013
2021-11-29 $71.41 $71.54 $71.15 $71.15 $69.16 3,888
2021-11-26 $71.58 $71.58 $70.83 $71.05 $69.06 5,104
2021-11-24 $72.44 $72.82 $72.44 $72.82 $70.78 581
2021-11-23 $73.60 $73.83 $73.51 $73.82 $71.76 585
2021-11-22 $74.04 $74.35 $73.76 $73.76 $71.70 2,002
2021-11-19 $74.22 $74.22 $74.07 $74.07 $72.00 338
2021-11-18 $73.68 $73.83 $73.61 $73.83 $71.76 592
2021-11-17 $73.49 $73.68 $73.49 $73.67 $71.61 2,156
2021-11-16 $74.09 $74.09 $73.98 $73.99 $71.92 1,484
2021-11-15 $74.41 $74.41 $74.28 $74.28 $72.20 5,282
2021-11-12 $74.40 $74.40 $74.40 $74.40 $72.32 350
2021-11-11 $73.53 $73.54 $73.39 $73.39 $71.34 707
2021-11-10 $73.68 $73.74 $73.02 $73.02 $70.98 15,708
2021-11-09 $74.21 $74.21 $74.21 $74.21 $72.13 331
2021-11-08 $74.61 $74.67 $74.61 $74.67 $72.58 1,088
2021-11-05 $74.60 $74.81 $74.60 $74.81 $72.72 463
2021-11-04 $74.51 $74.70 $74.42 $74.70 $72.61 1,721
2021-11-03 $73.90 $74.21 $73.90 $74.21 $72.13 645
2021-11-02 $73.71 $73.80 $73.71 $73.79 $71.73 645
2021-11-01 $73.74 $73.93 $73.74 $73.93 $71.86 484
2021-10-29 $72.60 $72.96 $72.60 $72.95 $70.91 1,581
2021-10-28 $72.99 $73.08 $72.93 $73.08 $71.03 731
2021-10-27 $72.93 $72.96 $72.54 $72.54 $70.51 671
2021-10-26 $73.39 $73.39 $73.06 $73.06 $71.01 1,956
2021-10-25 $73.02 $73.02 $73.02 $73.02 $70.98 124
2021-10-22 $72.85 $72.95 $72.85 $72.95 $70.91 348
2021-10-21 $72.38 $72.38 $72.38 $72.38 $70.35 274
2021-10-20 $73.48 $73.69 $73.48 $73.53 $71.47 1,062
2021-10-19 $73.74 $73.74 $73.74 $73.74 $71.68 148
2021-10-18 $73.36 $73.39 $73.29 $73.32 $71.27 6,055
2021-10-15 $73.73 $73.73 $73.69 $73.69 $71.63 717
2021-10-14 $72.96 $72.96 $72.92 $72.92 $70.88 311
2021-10-13 $72.18 $72.18 $72.18 $72.18 $70.16 22
2021-10-12 $72.31 $72.31 $72.31 $72.31 $70.28 61
2021-10-11 $72.94 $73.03 $72.75 $72.80 $70.76 1,574
2021-10-08 $72.66 $72.66 $72.53 $72.53 $70.50 317
2021-10-07 $73.09 $73.15 $72.98 $72.98 $70.93 627
2021-10-06 $71.61 $72.51 $71.33 $72.51 $70.48 2,728
2021-10-05 $72.56 $73.28 $72.56 $73.00 $70.96 5,720
2021-10-04 $72.55 $72.55 $72.29 $72.49 $70.47 1,491
2021-10-01 $74.61 $74.61 $74.61 $74.61 $72.52 225
2021-09-30 $75.21 $75.31 $75.02 $75.02 $72.92 2,560
2021-09-29 $75.93 $75.95 $75.64 $75.64 $73.52 2,158
2021-09-28 $75.86 $75.86 $75.69 $75.69 $73.57 2,546
2021-09-27 $77.31 $77.57 $77.31 $77.55 $75.38 2,661
2021-09-24 $77.60 $77.68 $77.60 $77.64 $75.47 2,993
2021-09-23 $77.99 $77.99 $77.95 $77.95 $75.77 567
2021-09-22 $77.65 $77.78 $77.47 $77.47 $75.30 2,328
2021-09-21 $78.30 $78.31 $78.10 $78.10 $75.91 51,199
2021-09-20 $77.10 $77.57 $77.07 $77.57 $75.40 6,185
2021-09-17 $78.72 $78.80 $78.49 $78.60 $76.40 3,764
2021-09-16 $78.84 $79.22 $78.79 $79.22 $77.00 3,973
2021-09-15 $78.89 $79.34 $78.89 $79.34 $77.12 4,167
2021-09-14 $78.88 $78.91 $78.58 $78.58 $76.38 873
2021-09-13 $78.88 $79.02 $78.82 $79.02 $76.81 11,848
2021-09-10 $78.69 $78.69 $77.99 $77.99 $75.81 907
2021-09-09 $77.52 $78.00 $77.52 $77.92 $75.74 8,503
2021-09-08 $77.77 $77.77 $77.33 $77.33 $75.17 1,780
2021-09-07 $76.90 $77.56 $76.90 $77.56 $75.39 3,228
2021-09-03 $76.33 $76.73 $76.33 $76.73 $74.58 905
2021-09-02 $74.67 $74.67 $74.54 $74.54 $72.45 523
2021-09-01 $74.01 $74.24 $74.01 $74.15 $72.08 1,049
2021-08-31 $73.15 $73.15 $73.03 $73.03 $70.98 779
2021-08-30 $72.61 $72.73 $72.50 $72.50 $70.47 794
2021-08-27 $72.05 $72.58 $72.05 $72.58 $70.55 204
2021-08-26 $72.26 $72.26 $72.17 $72.17 $70.15 426
2021-08-25 $72.44 $72.44 $72.44 $72.44 $70.41 192
2021-08-24 $72.72 $72.72 $72.62 $72.62 $70.59 238
2021-08-23 $71.92 $72.07 $71.92 $71.99 $69.98 2,176
2021-08-20 $71.12 $71.12 $71.12 $71.12 $69.13 146
2021-08-19 $71.08 $71.08 $70.98 $70.98 $68.99 131
2021-08-18 $72.03 $72.03 $71.61 $71.61 $69.60 977
2021-08-17 $71.80 $71.97 $71.72 $71.97 $69.95 937
2021-08-16 $72.34 $72.56 $72.17 $72.56 $70.53 1,053
2021-08-13 $73.03 $73.07 $72.95 $73.07 $71.02 533
2021-08-12 $72.60 $72.90 $72.60 $72.90 $70.86 369
2021-08-11 $72.93 $73.12 $72.93 $73.12 $71.07 2,907
2021-08-10 $72.00 $72.12 $72.00 $72.12 $70.10 882
2021-08-09 $71.91 $72.00 $71.82 $72.00 $69.98 1,239
2021-08-06 $72.03 $72.03 $71.99 $71.99 $69.98 230
2021-08-05 $72.14 $72.14 $72.10 $72.10 $70.09 396
2021-08-04 $71.90 $71.90 $71.77 $71.78 $69.77 1,636
2021-08-03 $72.14 $72.49 $72.13 $72.49 $70.46 651
2021-08-02 $72.48 $72.48 $71.96 $71.96 $69.95 1,183
2021-07-30 $71.70 $71.70 $71.12 $71.26 $69.27 1,481
2021-07-29 $72.26 $72.26 $72.14 $72.14 $70.12 923
2021-07-28 $71.77 $72.09 $71.77 $72.01 $70.00 710
2021-07-27 $71.69 $71.69 $71.27 $71.62 $69.61 1,849
2021-07-26 $71.59 $71.94 $71.59 $71.94 $69.93 760
2021-07-23 $72.19 $72.19 $72.15 $72.19 $70.17 496
2021-07-22 $71.91 $71.91 $71.83 $71.83 $69.82 1,860
2021-07-21 $71.28 $71.91 $71.28 $71.91 $69.90 487
2021-07-20 $70.76 $71.39 $70.76 $71.39 $69.40 413
2021-07-19 $70.79 $70.79 $70.18 $70.31 $68.34 6,828
2021-07-16 $72.00 $72.00 $71.45 $71.47 $69.47 1,638
2021-07-15 $72.27 $72.27 $72.27 $72.27 $70.24 67
2021-07-14 $73.10 $73.10 $73.10 $73.10 $71.06 192
2021-07-13 $72.65 $72.65 $72.65 $72.65 $70.62 94
2021-07-12 $72.78 $72.95 $72.75 $72.95 $70.91 3,017
2021-07-09 $72.29 $72.75 $72.29 $72.75 $70.72 1,329
2021-07-08 $70.71 $70.94 $70.58 $70.81 $68.83 521
2021-07-07 $71.94 $72.05 $71.94 $71.99 $69.97 971
2021-07-06 $72.25 $72.28 $71.78 $72.04 $70.02 3,748
2021-07-02 $71.97 $72.14 $71.94 $72.13 $70.11 1,668
2021-07-01 $71.74 $71.80 $71.63 $71.80 $69.79 729
2021-06-30 $71.84 $71.99 $71.65 $71.99 $69.98 2,531
2021-06-29 $72.73 $72.73 $72.65 $72.65 $70.62 302
2021-06-28 $72.72 $72.72 $72.60 $72.61 $70.57 653
2021-06-25 $72.86 $72.92 $72.86 $72.92 $70.88 885
2021-06-24 $72.40 $72.55 $72.37 $72.54 $70.51 1,848
2021-06-23 $72.11 $72.11 $71.88 $71.88 $69.87 1,256
2021-06-22 $72.59 $72.59 $72.47 $72.59 $70.56 782
2021-06-21 $71.87 $72.50 $71.64 $72.45 $70.42 5,215
2021-06-18 $71.87 $71.93 $71.68 $71.77 $69.76 2,480
2021-06-17 $73.36 $73.40 $73.31 $73.40 $71.35 1,635
2021-06-16 $73.82 $73.88 $73.67 $73.67 $71.61 2,682
2021-06-15 $73.76 $73.76 $73.60 $73.71 $71.64 957
2021-06-14 $73.42 $73.42 $73.34 $73.37 $71.32 1,333
2021-06-11 $73.50 $73.56 $73.38 $73.56 $71.50 1,773
2021-06-10 $73.70 $73.70 $73.60 $73.60 $71.54 849
2021-06-09 $74.10 $74.12 $73.83 $73.83 $71.20 2,453
2021-06-08 $74.34 $74.37 $74.34 $74.37 $71.73 567
2021-06-07 $74.50 $74.57 $74.27 $74.57 $71.92 9,075
2021-06-04 $74.11 $74.39 $74.11 $74.34 $71.70 3,084
2021-06-03 $73.51 $73.52 $73.48 $73.52 $70.91 3,683
2021-06-02 $73.51 $73.62 $73.46 $73.60 $70.98 19,423
2021-06-01 $73.28 $73.28 $72.84 $72.84 $70.25 1,021
2021-05-28 $73.43 $73.70 $73.39 $73.39 $70.78 752
2021-05-27 $72.95 $73.00 $72.81 $73.00 $70.41 624
2021-05-26 $73.07 $73.07 $73.06 $73.07 $70.47 373
2021-05-25 $72.77 $72.77 $72.77 $72.77 $70.18 255
2021-05-24 $72.98 $73.06 $72.98 $73.06 $70.47 2,784
2021-05-21 $72.42 $72.72 $72.42 $72.72 $70.14 337
2021-05-20 $72.48 $72.49 $72.29 $72.29 $69.72 12,182
2021-05-19 $71.74 $72.07 $71.72 $71.72 $69.17 1,696
2021-05-18 $72.45 $72.49 $71.91 $71.97 $69.41 13,361
2021-05-17 $71.05 $71.11 $70.96 $71.11 $68.58 5,837
2021-05-14 $71.81 $71.81 $71.81 $71.81 $69.26 282
2021-05-13 $70.29 $70.67 $70.29 $70.67 $68.16 4,424
2021-05-12 $71.22 $71.37 $69.79 $69.94 $67.45 10,300
2021-05-11 $72.25 $72.60 $72.06 $72.50 $69.92 5,430
2021-05-10 $74.33 $74.35 $73.77 $73.77 $71.15 4,239
2021-05-07 $73.66 $74.07 $73.53 $73.97 $71.34 5,056
2021-05-06 $72.92 $73.38 $72.82 $73.38 $70.78 2,454
2021-05-05 $72.80 $72.85 $72.80 $72.85 $70.26 649
2021-05-04 $72.34 $72.34 $71.74 $71.99 $69.44 6,520
2021-05-03 $72.63 $72.83 $72.57 $72.83 $70.24 2,666
2021-04-30 $72.17 $72.17 $71.92 $71.92 $69.36 16,535
2021-04-29 $72.69 $72.69 $72.31 $72.55 $69.97 792
2021-04-28 $72.65 $72.65 $72.44 $72.50 $69.92 2,734
2021-04-27 $72.66 $72.73 $72.55 $72.56 $69.98 2,783
2021-04-26 $73.54 $73.61 $73.51 $73.51 $70.90 1,869
2021-04-23 $73.41 $74.00 $73.41 $73.78 $71.16 1,991
2021-04-22 $73.65 $73.65 $73.01 $73.09 $70.49 7,117
2021-04-21 $72.17 $73.02 $72.17 $73.02 $70.43 7,222
2021-04-20 $72.71 $72.71 $72.21 $72.49 $69.91 4,965
2021-04-19 $74.62 $74.62 $73.91 $74.11 $71.47 1,962
2021-04-16 $74.85 $74.85 $74.72 $74.80 $72.14 691
2021-04-15 $74.74 $74.74 $74.66 $74.66 $72.01 889
2021-04-14 $74.34 $74.56 $74.33 $74.33 $71.69 1,432
2021-04-13 $74.22 $74.51 $74.22 $74.51 $71.86 5,752
2021-04-12 $74.23 $74.23 $73.89 $74.03 $71.40 6,444
2021-04-09 $74.31 $74.46 $74.28 $74.46 $71.81 2,444
2021-04-08 $73.96 $74.02 $73.92 $74.02 $71.39 3,827
2021-04-07 $73.68 $73.95 $73.68 $73.95 $71.32 4,258
2021-04-06 $73.69 $73.83 $73.69 $73.71 $71.09 1,403
2021-04-05 $74.47 $74.91 $74.47 $74.91 $72.24 1,266
2021-04-01 $73.55 $74.16 $73.55 $74.16 $71.52 2,317
2021-03-31 $73.19 $73.61 $73.19 $73.59 $70.97 2,411
2021-03-30 $74.30 $74.35 $74.26 $74.29 $71.65 1,760
2021-03-29 $74.82 $74.99 $74.59 $74.83 $72.17 1,435
2021-03-26 $74.60 $75.35 $74.21 $75.35 $72.67 7,560
2021-03-25 $73.65 $74.53 $73.65 $74.33 $71.69 2,932
2021-03-24 $73.30 $73.88 $73.30 $73.56 $70.94 1,122
2021-03-23 $74.48 $74.65 $74.26 $74.26 $71.62 1,459
2021-03-22 $75.40 $75.67 $75.33 $75.50 $72.81 2,400
2021-03-19 $75.92 $75.96 $75.53 $75.94 $73.24 2,680
2021-03-18 $75.25 $75.66 $75.25 $75.43 $72.75 2,264
2021-03-17 $74.45 $75.07 $74.45 $75.07 $72.40 927
2021-03-16 $74.66 $74.75 $74.51 $74.51 $71.86 3,430
2021-03-15 $74.09 $74.30 $73.82 $74.30 $71.66 1,347
2021-03-12 $73.65 $73.98 $73.65 $73.92 $71.29 2,150
2021-03-11 $73.09 $73.19 $72.86 $72.94 $70.35 2,595
2021-03-10 $73.30 $73.49 $73.30 $73.49 $70.88 2,676
2021-03-09 $72.86 $73.30 $72.74 $73.10 $70.50 3,823
2021-03-08 $72.44 $72.68 $72.17 $72.30 $69.73 5,769
2021-03-05 $72.86 $73.11 $72.00 $72.95 $70.36 4,396
2021-03-04 $72.86 $72.86 $72.27 $72.29 $69.72 9,573
2021-03-03 $73.36 $73.38 $73.13 $73.13 $70.53 1,495
2021-03-02 $73.45 $73.58 $73.41 $73.45 $70.83 2,481
2021-03-01 $73.73 $74.08 $73.73 $74.08 $71.44 1,173
2021-02-26 $73.41 $73.41 $73.00 $73.00 $70.40 7,705
2021-02-25 $75.06 $75.06 $74.03 $74.03 $71.40 4,420
2021-02-24 $74.60 $75.35 $74.50 $75.31 $72.63 1,967
2021-02-23 $75.26 $75.90 $75.26 $75.81 $73.11 4,547
2021-02-22 $75.72 $76.24 $75.72 $75.98 $73.28 2,704
2021-02-19 $75.84 $76.20 $75.84 $76.10 $73.39 1,846
2021-02-18 $75.40 $75.65 $75.40 $75.64 $72.95 3,253
2021-02-17 $76.49 $76.73 $76.31 $76.73 $74.00 10,264
2021-02-16 $76.87 $77.08 $76.63 $76.63 $73.91 6,414
2021-02-12 $75.91 $76.40 $75.91 $76.39 $73.68 7,781
2021-02-11 $75.90 $76.04 $75.80 $75.98 $73.28 4,439
2021-02-10 $75.94 $75.94 $75.54 $75.54 $72.85 2,816
2021-02-09 $75.70 $75.85 $75.60 $75.79 $73.09 2,166
2021-02-08 $75.36 $75.55 $75.36 $75.36 $72.68 7,375
2021-02-05 $74.01 $74.09 $73.95 $74.04 $71.41 2,221
2021-02-04 $73.16 $73.56 $73.15 $73.54 $70.93 5,311
2021-02-03 $73.54 $73.67 $73.54 $73.67 $71.05 2,337
2021-02-02 $72.75 $73.20 $72.75 $73.20 $70.60 1,900
2021-02-01 $72.43 $72.52 $72.23 $72.52 $69.94 1,336
2021-01-29 $72.39 $72.50 $71.72 $71.94 $69.38 5,777
2021-01-28 $72.95 $73.66 $72.95 $73.56 $70.94 3,431
2021-01-27 $73.45 $73.50 $72.91 $72.91 $70.31 8,546
2021-01-26 $74.36 $74.60 $74.31 $74.54 $71.89 8,534
2021-01-25 $74.09 $74.41 $73.93 $74.41 $71.77 4,537
2021-01-22 $73.80 $74.24 $73.80 $74.24 $71.60 3,276
2021-01-21 $74.32 $74.32 $73.80 $74.12 $71.48 12,353
2021-01-20 $73.93 $74.41 $73.91 $74.38 $71.74 7,138
2021-01-19 $73.95 $74.03 $73.79 $73.95 $71.32 7,752
2021-01-15 $73.87 $73.87 $73.67 $73.72 $71.10 14,542
2021-01-14 $74.78 $75.10 $74.78 $74.98 $72.32 2,084
2021-01-13 $74.16 $74.47 $74.16 $74.28 $71.64 2,380
2021-01-12 $73.65 $74.04 $73.65 $74.04 $71.41 3,944
2021-01-11 $73.41 $73.91 $73.41 $73.67 $71.05 6,433
2021-01-08 $74.18 $74.33 $73.79 $74.33 $71.69 2,053
2021-01-07 $72.88 $73.15 $72.87 $73.08 $70.48 2,304
2021-01-06 $72.31 $73.23 $72.29 $73.14 $70.54 93,017
2021-01-05 $72.00 $72.42 $71.93 $72.25 $69.68 11,416
2021-01-04 $72.54 $72.54 $71.60 $71.60 $69.05 9,633
2020-12-31 $72.61 $72.61 $72.30 $72.40 $69.83 3,817
2020-12-30 $72.52 $72.75 $72.30 $72.30 $69.73 2,182
2020-12-29 $72.55 $72.55 $72.27 $72.27 $69.70 4,954
2020-12-28 $71.39 $71.44 $71.26 $71.40 $68.86 1,912
2020-12-24 $70.61 $70.67 $70.61 $70.67 $68.16 1,367
2020-12-23 $70.91 $70.94 $70.78 $70.94 $68.41 5,215
2020-12-22 $70.47 $70.59 $70.38 $70.59 $68.08 6,254
2020-12-21 $70.07 $70.62 $70.01 $70.62 $68.11 3,355
2020-12-18 $71.65 $71.65 $71.38 $71.40 $68.86 2,273
2020-12-17 $71.60 $71.76 $71.56 $71.56 $69.02 3,945
2020-12-16 $71.24 $71.24 $71.21 $71.21 $68.68 1,963
2020-12-15 $71.16 $71.42 $71.13 $71.40 $68.86 3,039
2020-12-14 $71.41 $71.41 $70.87 $71.04 $68.51 8,146
2020-12-11 $70.97 $71.24 $70.95 $71.24 $68.23 2,502
2020-12-10 $70.95 $71.11 $70.95 $71.11 $68.10 14,216
2020-12-09 $71.24 $71.26 $70.76 $71.01 $68.01 1,977
2020-12-08 $70.34 $70.65 $70.34 $70.56 $67.59 2,076
2020-12-07 $70.60 $70.76 $70.39 $70.52 $67.54 6,524
2020-12-04 $71.25 $71.51 $71.25 $71.29 $68.28 3,859
2020-12-03 $71.27 $71.48 $71.07 $71.08 $68.08 2,268
2020-12-02 $70.94 $71.29 $70.94 $71.09 $68.09 2,285
2020-12-01 $71.01 $71.32 $70.95 $71.24 $68.23 13,252
2020-11-30 $70.75 $70.75 $69.78 $69.79 $66.85 7,397
2020-11-27 $71.62 $72.19 $71.62 $71.72 $68.70 11,305
2020-11-25 $70.32 $70.63 $70.22 $70.63 $67.65 2,771
2020-11-24 $70.97 $71.18 $70.95 $71.07 $68.07 6,905
2020-11-23 $70.48 $70.52 $70.05 $70.05 $67.09 7,761
2020-11-20 $69.71 $69.95 $69.71 $69.95 $66.99 1,644
2020-11-19 $68.78 $69.18 $68.78 $69.18 $66.26 2,192
2020-11-18 $69.06 $69.38 $68.79 $68.79 $65.88 2,739
2020-11-17 $69.03 $69.43 $69.03 $69.17 $66.25 2,769
2020-11-16 $69.36 $69.41 $69.07 $69.40 $66.47 15,488
2020-11-13 $67.67 $68.49 $67.67 $68.49 $65.60 1,268
2020-11-12 $67.87 $67.94 $67.55 $67.64 $64.78 3,113
2020-11-11 $68.63 $68.63 $68.53 $68.60 $65.70 1,019
2020-11-10 $68.19 $68.74 $68.15 $68.23 $65.35 4,467
2020-11-09 $69.05 $69.19 $68.63 $68.65 $65.75 8,660
2020-11-06 $66.57 $66.70 $66.54 $66.54 $63.73 4,988
2020-11-05 $66.32 $66.41 $66.16 $66.41 $63.61 3,573
2020-11-04 $64.84 $64.84 $64.84 $64.84 $62.10 607
2020-11-03 $64.50 $64.96 $64.50 $64.96 $62.21 377
2020-11-02 $63.48 $63.54 $63.48 $63.54 $60.86 292
2020-10-30 $62.91 $62.91 $62.84 $62.84 $60.19 1,024
2020-10-29 $63.38 $63.38 $63.38 $63.38 $60.71 326
2020-10-28 $63.03 $63.20 $62.92 $62.92 $60.27 658
2020-10-27 $63.84 $63.84 $63.64 $63.65 $60.96 3,567
2020-10-26 $63.58 $63.58 $63.46 $63.53 $60.85 1,430
2020-10-23 $64.11 $64.15 $64.11 $64.15 $61.44 321
2020-10-22 $64.07 $64.22 $63.92 $64.06 $61.35 11,995
2020-10-21 $64.35 $64.52 $64.35 $64.38 $61.67 4,979
2020-10-20 $63.71 $63.84 $63.71 $63.84 $61.14 208
2020-10-19 $64.12 $64.12 $63.77 $63.77 $61.07 487
2020-10-16 $63.72 $63.90 $63.72 $63.86 $61.16 845
2020-10-15 $63.82 $63.87 $63.82 $63.87 $61.17 472
2020-10-14 $64.43 $64.67 $64.43 $64.54 $61.82 736
2020-10-13 $64.36 $64.37 $64.36 $64.37 $61.65 470
2020-10-12 $64.56 $64.56 $64.48 $64.53 $61.81 672
2020-10-09 $64.31 $64.41 $64.30 $64.39 $61.67 1,583
2020-10-08 $64.58 $64.58 $64.41 $64.41 $61.69 457
2020-10-07 $64.34 $64.38 $64.30 $64.38 $61.67 1,079
2020-10-06 $64.33 $64.41 $64.07 $64.07 $61.36 625
2020-10-05 $64.01 $64.21 $64.01 $64.21 $61.50 1,717
2020-10-02 $63.47 $63.66 $63.42 $63.62 $60.93 1,243
2020-10-01 $64.01 $64.01 $63.81 $63.97 $61.27 846
2020-09-30 $63.80 $64.13 $63.80 $63.98 $61.28 1,728
2020-09-29 $64.61 $64.92 $64.51 $64.51 $61.78 14,702
2020-09-28 $64.18 $64.47 $64.18 $64.47 $61.75 837
2020-09-25 $63.08 $63.51 $62.90 $63.51 $60.83 2,285
2020-09-24 $63.75 $63.75 $63.25 $63.58 $60.90 1,456
2020-09-23 $63.97 $64.01 $63.71 $63.75 $61.06 1,565
2020-09-22 $63.12 $63.44 $62.91 $63.44 $60.77 2,007
2020-09-21 $63.14 $63.26 $62.70 $63.26 $60.58 933
2020-09-18 $64.42 $64.42 $64.13 $64.13 $61.42 1,654
2020-09-17 $64.17 $64.38 $64.17 $64.38 $61.66 514
2020-09-16 $64.36 $64.49 $64.33 $64.33 $61.62 1,155
2020-09-15 $64.31 $64.31 $64.06 $64.15 $61.44 1,056
2020-09-14 $64.17 $64.17 $63.91 $63.98 $61.28 1,665
2020-09-11 $63.48 $63.61 $63.40 $63.56 $60.87 2,588
2020-09-10 $63.09 $63.11 $62.73 $62.73 $60.08 1,699
2020-09-09 $62.55 $62.68 $62.44 $62.62 $59.97 1,575
2020-09-08 $62.11 $62.36 $62.11 $62.36 $59.72 236
2020-09-04 $62.74 $62.74 $61.88 $62.74 $60.09 2,756
2020-09-03 $63.21 $63.23 $62.43 $62.43 $59.79 5,440
2020-09-02 $63.12 $63.48 $63.12 $63.48 $60.80 2,799
2020-09-01 $62.69 $62.84 $62.69 $62.84 $60.18 1,391
2020-08-31 $62.71 $62.86 $62.53 $62.72 $60.07 3,431
2020-08-28 $62.72 $62.72 $62.41 $62.66 $60.02 3,419
2020-08-27 $62.75 $62.75 $62.36 $62.36 $59.73 607
2020-08-26 $62.87 $62.95 $62.85 $62.90 $60.25 763
2020-08-25 $62.95 $62.95 $62.60 $62.75 $60.10 3,155
2020-08-24 $62.85 $62.89 $62.66 $62.89 $60.23 2,058
2020-08-21 $62.32 $62.32 $61.92 $62.14 $59.52 3,539
2020-08-20 $62.12 $62.34 $62.12 $62.34 $59.71 447
2020-08-19 $62.52 $62.52 $62.52 $62.52 $59.88 87
2020-08-18 $62.83 $62.84 $62.82 $62.82 $60.17 3,123
2020-08-17 $62.39 $62.56 $62.39 $62.54 $59.90 1,693
2020-08-14 $62.25 $62.46 $62.25 $62.39 $59.76 4,376
2020-08-13 $62.42 $62.55 $62.30 $62.32 $59.69 5,362
2020-08-12 $62.35 $62.62 $62.35 $62.40 $59.76 1,802
2020-08-11 $61.90 $61.90 $61.21 $61.21 $58.63 1,344
2020-08-10 $60.41 $60.54 $60.41 $60.54 $57.98 174
2020-08-07 $59.96 $60.26 $59.96 $60.26 $57.72 2,678
2020-08-06 $60.21 $60.32 $60.21 $60.31 $57.76 1,549
2020-08-05 $60.64 $60.64 $60.36 $60.36 $57.81 427
2020-08-04 $60.20 $60.30 $60.11 $60.30 $57.75 3,118
2020-08-03 $59.60 $59.60 $59.60 $59.60 $57.08 122
2020-07-31 $58.94 $58.94 $58.31 $58.47 $56.00 4,499
2020-07-30 $60.12 $60.12 $60.12 $60.12 $57.58 307
2020-07-29 $60.81 $61.05 $60.81 $61.05 $58.47 395
2020-07-28 $61.06 $61.16 $60.91 $61.00 $58.43 10,726
2020-07-27 $61.36 $61.42 $61.33 $61.33 $58.74 3,002
2020-07-24 $60.33 $60.33 $60.10 $60.15 $57.61 3,407
2020-07-23 $60.17 $60.23 $60.17 $60.23 $57.69 242
2020-07-22 $60.51 $60.51 $60.51 $60.51 $57.96 287
2020-07-21 $60.68 $60.68 $60.65 $60.66 $58.10 5,765
2020-07-20 $60.52 $60.76 $60.41 $60.61 $58.05 1,514
2020-07-17 $60.46 $60.54 $60.46 $60.54 $57.98 2,120
2020-07-16 $60.64 $60.64 $60.52 $60.52 $57.96 347
2020-07-15 $61.13 $61.13 $61.13 $61.13 $58.55 100
2020-07-14 $59.95 $60.34 $59.95 $60.34 $57.79 400
2020-07-13 $60.48 $60.52 $59.84 $59.84 $57.31 6,900
2020-07-10 $59.63 $60.08 $59.63 $60.08 $57.54 6,083
2020-07-09 $59.57 $59.57 $59.17 $59.35 $56.84 2,938
2020-07-08 $59.60 $59.69 $59.59 $59.69 $57.17 789
2020-07-07 $59.98 $60.03 $59.79 $59.79 $57.27 688
2020-07-06 $60.47 $60.47 $60.22 $60.31 $57.76 2,000
2020-07-02 $59.65 $59.65 $59.49 $59.49 $56.98 1,099
2020-07-01 $59.07 $59.21 $59.07 $59.21 $56.71 618
2020-06-30 $59.42 $59.42 $59.42 $59.42 $56.91 439
2020-06-29 $59.56 $59.98 $59.56 $59.91 $57.38 2,521
2020-06-26 $59.93 $59.97 $59.93 $59.96 $57.43 1,012
2020-06-25 $60.18 $60.48 $60.17 $60.48 $57.93 792
2020-06-24 $59.92 $60.00 $59.84 $59.84 $57.31 1,220
2020-06-23 $61.40 $61.50 $61.08 $61.08 $58.50 447
2020-06-22 $60.56 $60.92 $60.56 $60.92 $58.35 1,187
2020-06-19 $61.20 $61.29 $60.55 $60.55 $57.99 3,086
2020-06-18 $60.58 $60.90 $60.58 $60.83 $58.26 3,042
2020-06-17 $61.25 $61.25 $61.06 $61.06 $58.48 2,084
2020-06-16 $60.98 $61.04 $60.31 $60.62 $58.06 2,930
2020-06-15 $58.61 $59.63 $58.61 $59.50 $56.99 2,462
2020-06-12 $60.86 $60.88 $60.25 $60.59 $57.62 1,359
2020-06-11 $60.97 $60.97 $59.47 $59.47 $56.55 5,131
2020-06-10 $61.98 $62.17 $61.98 $62.15 $59.10 9,646
2020-06-09 $61.75 $62.18 $61.75 $62.17 $59.12 4,637
2020-06-08 $61.87 $62.46 $61.79 $62.36 $59.30 1,881
2020-06-05 $61.88 $61.89 $61.53 $61.53 $58.51 2,422
2020-06-04 $61.21 $61.21 $60.74 $60.80 $57.82 767
2020-06-03 $61.15 $61.53 $61.12 $61.48 $58.47 3,922
2020-06-02 $61.29 $61.29 $60.87 $61.07 $58.08 1,303
2020-06-01 $60.24 $60.78 $60.23 $60.78 $57.80 15,008
2020-05-29 $60.05 $60.05 $59.39 $59.94 $57.00 12,883
2020-05-28 $60.73 $61.06 $60.53 $60.53 $57.56 1,690
2020-05-27 $59.45 $59.74 $59.40 $59.68 $56.75 962
2020-05-26 $58.85 $59.17 $58.85 $58.98 $56.09 1,397
2020-05-22 $56.85 $57.04 $56.85 $56.99 $54.20 2,212
2020-05-21 $57.27 $57.27 $56.93 $56.93 $54.14 1,530
2020-05-20 $57.77 $57.92 $57.54 $57.54 $54.72 30,976
2020-05-19 $57.03 $57.08 $56.65 $56.65 $53.87 1,571
2020-05-18 $56.79 $57.29 $56.63 $57.29 $54.48 3,927
2020-05-15 $55.80 $55.87 $55.66 $55.87 $53.13 13,842
2020-05-14 $55.16 $55.76 $55.01 $55.76 $53.03 3,184
2020-05-13 $56.70 $56.75 $56.34 $56.54 $53.77 1,911
2020-05-12 $56.68 $56.82 $56.10 $56.10 $53.35 2,909
2020-05-11 $56.61 $56.89 $56.61 $56.85 $54.06 1,982
2020-05-08 $56.10 $56.30 $56.07 $56.19 $53.44 11,674
2020-05-07 $55.39 $55.54 $55.11 $55.39 $52.67 6,087
2020-05-06 $55.26 $55.26 $54.66 $54.66 $51.98 4,716
2020-05-05 $55.22 $55.31 $54.76 $55.01 $52.31 15,066
2020-05-04 $54.18 $54.42 $53.91 $54.42 $51.75 5,533
2020-05-01 $54.87 $54.96 $54.48 $54.72 $52.04 6,776
2020-04-30 $55.85 $55.99 $55.55 $55.64 $52.91 6,361
2020-04-29 $57.42 $57.74 $57.36 $57.37 $54.56 1,488
2020-04-28 $56.70 $56.70 $56.16 $56.16 $53.41 9,829
2020-04-27 $55.50 $55.55 $55.36 $55.52 $52.80 2,054
2020-04-24 $54.74 $54.79 $54.60 $54.79 $52.10 5,147
2020-04-23 $54.69 $55.16 $54.40 $54.40 $51.73 7,182
2020-04-22 $54.25 $54.30 $54.07 $54.18 $51.52 5,378
2020-04-21 $53.77 $53.83 $53.29 $53.34 $50.73 5,590
2020-04-20 $54.24 $54.44 $53.85 $53.85 $51.21 1,292
2020-04-17 $54.47 $54.59 $54.39 $54.59 $51.91 2,903
2020-04-16 $54.00 $54.11 $53.86 $54.11 $51.46 699
2020-04-15 $54.25 $54.61 $54.25 $54.35 $51.69 1,091
2020-04-14 $54.88 $55.21 $54.87 $54.87 $52.18 7,153
2020-04-13 $53.73 $53.93 $53.67 $53.93 $51.29 5,475
2020-04-09 $53.97 $54.45 $53.97 $54.11 $51.46 2,037
2020-04-08 $53.33 $53.58 $53.06 $53.48 $50.86 2,559
2020-04-07 $55.44 $55.44 $53.44 $53.53 $50.91 94,251
2020-04-06 $51.86 $52.93 $51.86 $52.93 $50.34 3,727
2020-04-03 $50.48 $50.48 $49.89 $50.10 $47.64 4,001
2020-04-02 $50.31 $51.22 $50.31 $51.21 $48.70 1,987
2020-04-01 $50.80 $51.20 $50.49 $50.49 $48.02 7,695
2020-03-31 $52.54 $53.30 $52.48 $52.96 $50.36 18,625
2020-03-30 $54.00 $54.63 $53.98 $54.57 $51.90 7,012
2020-03-27 $53.78 $54.53 $53.72 $53.92 $51.28 10,815
2020-03-26 $53.11 $53.91 $52.85 $53.90 $51.26 13,982
2020-03-25 $51.48 $52.25 $50.50 $52.01 $49.46 96,392
2020-03-24 $51.27 $51.62 $50.91 $51.24 $48.73 40,128
2020-03-23 $48.83 $48.83 $47.63 $48.15 $45.79 8,487
2020-03-20 $49.79 $50.59 $48.68 $48.68 $46.29 7,413
2020-03-19 $48.52 $49.49 $48.50 $48.58 $46.20 23,455
2020-03-18 $47.19 $48.14 $46.39 $47.57 $45.24 50,274
2020-03-17 $47.62 $48.70 $46.83 $48.22 $45.86 44,524
2020-03-16 $45.93 $47.38 $45.69 $46.29 $44.02 37,601
2020-03-13 $50.17 $50.17 $47.40 $49.46 $47.04 22,963
2020-03-12 $49.24 $49.24 $47.25 $47.73 $45.39 18,907
2020-03-11 $53.86 $53.89 $53.14 $53.31 $50.70 1,657
2020-03-10 $55.02 $55.09 $53.63 $55.09 $52.39 10,393
2020-03-09 $53.35 $54.33 $53.35 $53.68 $51.05 4,658
2020-03-06 $56.15 $56.38 $56.09 $56.38 $53.62 2,473
2020-03-05 $56.90 $57.00 $56.69 $57.00 $54.21 9,000
2020-03-04 $57.35 $57.91 $57.33 $57.91 $55.07 1,456
2020-03-03 $57.59 $57.59 $56.29 $56.59 $53.82 26,591
2020-03-02 $56.69 $57.43 $56.35 $57.37 $54.56 7,550
2020-02-28 $56.10 $56.61 $55.28 $56.61 $53.84 35,345
2020-02-27 $57.49 $58.07 $56.82 $56.83 $54.04 8,030
2020-02-26 $58.93 $59.31 $58.75 $58.87 $55.98 2,747
2020-02-25 $59.33 $59.35 $58.33 $58.39 $55.53 19,692
2020-02-24 $58.79 $59.15 $58.61 $58.75 $55.87 17,007
2020-02-21 $60.60 $60.79 $60.60 $60.67 $57.70 2,216
2020-02-20 $61.27 $61.28 $60.86 $61.14 $58.14 3,878
2020-02-19 $62.05 $62.05 $61.81 $61.81 $58.78 2,082
2020-02-18 $61.96 $62.02 $61.72 $61.77 $58.74 8,348
2020-02-14 $63.03 $63.03 $62.66 $62.72 $59.65 12,677
2020-02-13 $63.42 $63.56 $63.30 $63.38 $60.27 1,708
2020-02-12 $63.89 $63.91 $63.85 $63.89 $60.76 2,326
2020-02-11 $64.23 $64.23 $64.08 $64.10 $60.96 54,586
2020-02-10 $63.71 $63.90 $63.66 $63.90 $60.77 3,524
2020-02-07 $64.16 $64.18 $64.01 $64.01 $60.87 1,481
2020-02-06 $64.56 $64.56 $64.52 $64.53 $61.37 1,108
2020-02-05 $64.13 $64.20 $64.13 $64.20 $61.06 2,169
2020-02-04 $63.64 $63.76 $63.60 $63.73 $60.61 18,415
2020-02-03 $62.52 $62.79 $62.52 $62.61 $59.54 1,530
2020-01-31 $62.35 $62.35 $62.05 $62.05 $59.01 1,432
2020-01-30 $62.68 $63.09 $62.52 $63.09 $60.00 4,004
2020-01-29 $63.44 $63.44 $63.27 $63.27 $60.17 3,718
2020-01-28 $63.23 $63.39 $63.23 $63.39 $60.28 942
2020-01-27 $63.02 $63.28 $63.00 $63.00 $59.91 4,015
2020-01-24 $64.43 $64.43 $63.97 $64.12 $60.98 5,790
2020-01-23 $64.29 $64.34 $64.14 $64.29 $61.14 10,715
2020-01-22 $64.42 $64.42 $64.32 $64.32 $61.17 691
2020-01-21 $64.28 $64.28 $64.02 $64.02 $60.88 1,308
2020-01-17 $64.26 $64.34 $64.26 $64.34 $61.19 1,209
2020-01-16 $64.22 $64.29 $64.19 $64.29 $61.14 636
2020-01-15 $64.17 $64.31 $64.17 $64.27 $61.12 9,791
2020-01-14 $64.48 $64.48 $64.43 $64.43 $61.27 372
2020-01-13 $64.13 $64.41 $64.10 $64.41 $61.25 951
2020-01-10 $64.39 $64.39 $64.13 $64.13 $60.99 863
2020-01-09 $64.35 $64.50 $64.34 $64.49 $61.33 1,486
2020-01-08 $63.81 $64.28 $63.81 $64.13 $60.99 5,407
2020-01-07 $64.25 $64.27 $64.14 $64.14 $61.00 100,302
2020-01-06 $63.61 $63.98 $63.61 $63.98 $60.84 5,255
2020-01-03 $64.01 $64.20 $63.82 $63.82 $60.69 3,719
2020-01-02 $64.55 $64.55 $64.34 $64.45 $61.29 1,236
2019-12-31 $63.47 $63.78 $63.47 $63.78 $60.65 2,679
2019-12-30 $64.04 $64.04 $63.64 $63.64 $60.52 5,793
2019-12-27 $64.31 $64.31 $64.16 $64.16 $61.01 1,239
2019-12-26 $64.26 $64.27 $64.22 $64.27 $61.12 935
2019-12-24 $64.18 $64.18 $64.09 $64.09 $60.95 1,983
2019-12-23 $64.32 $64.48 $64.32 $64.35 $61.20 3,798
2019-12-20 $64.57 $64.57 $64.37 $64.37 $61.21 3,426
2019-12-19 $64.37 $64.52 $64.30 $64.42 $61.26 703
2019-12-18 $64.49 $64.55 $64.49 $64.55 $61.39 739
2019-12-17 $64.83 $64.96 $64.83 $64.92 $61.74 1,345
2019-12-16 $64.83 $64.92 $64.66 $64.91 $61.73 9,794
2019-12-13 $65.40 $65.43 $65.12 $65.43 $61.48 7,646
2019-12-12 $65.06 $65.36 $65.02 $65.29 $61.35 3,357
2019-12-11 $64.98 $65.15 $64.97 $65.13 $61.20 2,940
2019-12-10 $65.17 $65.20 $65.03 $65.03 $61.11 1,004
2019-12-09 $65.12 $65.12 $65.05 $65.05 $61.13 370
2019-12-06 $65.10 $65.32 $65.10 $65.32 $61.38 1,131
2019-12-05 $64.63 $64.63 $64.63 $64.63 $60.73 143
2019-12-04 $64.69 $64.76 $64.66 $64.73 $60.83 1,213
2019-12-03 $63.99 $64.10 $63.99 $64.10 $60.23 289
2019-12-02 $63.82 $63.82 $63.54 $63.82 $59.97 1,106
2019-11-29 $63.90 $64.04 $63.90 $63.95 $60.09 3,240
2019-11-27 $64.47 $64.51 $64.47 $64.51 $60.62 1,799
2019-11-26 $64.35 $64.48 $64.35 $64.48 $60.59 253
2019-11-25 $64.47 $64.54 $64.44 $64.54 $60.65 1,329
2019-11-22 $64.11 $64.11 $64.11 $64.11 $60.24 556
2019-11-21 $63.91 $64.03 $63.91 $64.03 $60.17 761
2019-11-20 $64.06 $64.09 $63.87 $63.94 $60.08 914
2019-11-19 $64.15 $64.16 $64.08 $64.08 $60.21 1,472
2019-11-18 $64.27 $64.27 $64.27 $64.27 $60.39 298
2019-11-15 $63.98 $64.19 $63.98 $64.15 $60.28 736
2019-11-14 $63.72 $63.79 $63.72 $63.79 $59.94 508
2019-11-13 $63.84 $64.14 $63.84 $64.14 $60.27 1,453
2019-11-12 $64.40 $64.51 $64.34 $64.44 $60.55 11,010
2019-11-11 $63.96 $64.28 $63.93 $64.25 $60.37 6,594
2019-11-08 $64.20 $64.36 $64.20 $64.36 $60.48 324
2019-11-07 $64.59 $64.64 $64.49 $64.49 $60.60 4,150
2019-11-06 $64.07 $64.07 $64.07 $64.07 $60.21 180
2019-11-05 $64.29 $64.29 $64.08 $64.19 $60.32 1,901
2019-11-04 $64.05 $64.19 $63.97 $64.19 $60.32 4,377
2019-11-01 $63.71 $63.92 $63.66 $63.79 $59.94 7,939
2019-10-31 $62.94 $63.11 $62.94 $63.11 $59.30 919
2019-10-30 $62.84 $63.06 $62.84 $63.06 $59.26 246
2019-10-29 $62.82 $62.86 $62.82 $62.86 $59.07 1,830
2019-10-28 $62.49 $62.64 $62.49 $62.64 $58.86 261
2019-10-25 $62.32 $62.49 $62.32 $62.48 $58.71 3,374
2019-10-24 $62.45 $62.47 $62.32 $62.47 $58.70 3,094
2019-10-23 $62.54 $62.54 $62.46 $62.47 $58.70 2,085
2019-10-22 $62.20 $62.20 $62.13 $62.13 $58.38 161
2019-10-21 $62.16 $62.16 $62.10 $62.10 $58.35 203
2019-10-18 $61.58 $61.66 $61.50 $61.66 $57.94 52,775
2019-10-17 $61.81 $61.82 $61.63 $61.69 $57.97 1,640
2019-10-16 $61.93 $61.93 $61.92 $61.92 $58.18 288
2019-10-15 $61.91 $62.15 $61.91 $62.06 $58.32 1,887
2019-10-14 $61.25 $61.29 $61.16 $61.20 $57.51 1,849
2019-10-11 $61.23 $61.66 $61.23 $61.46 $57.75 3,924
2019-10-10 $60.42 $60.73 $60.42 $60.73 $57.07 270
2019-10-09 $60.77 $60.84 $60.69 $60.79 $57.12 2,227
2019-10-08 $60.42 $60.42 $60.20 $60.20 $56.57 1,675
2019-10-07 $60.73 $60.93 $60.69 $60.71 $57.05 909
2019-10-04 $60.62 $60.94 $60.62 $60.92 $57.25 8,209
2019-10-03 $60.05 $60.29 $60.05 $60.24 $56.61 1,415
2019-10-02 $60.01 $60.01 $59.90 $59.94 $56.32 1,117
2019-10-01 $61.05 $61.05 $60.61 $60.64 $56.98 1,142
2019-09-30 $60.71 $61.12 $60.66 $61.12 $57.43 6,994
2019-09-27 $60.72 $60.72 $60.71 $60.71 $57.05 776
2019-09-26 $61.58 $61.58 $61.58 $61.58 $57.87 102
2019-09-25 $61.46 $61.52 $61.44 $61.52 $57.81 839
2019-09-24 $61.55 $61.55 $61.26 $61.28 $57.58 2,183
2019-09-23 $61.07 $61.09 $61.02 $61.02 $57.34 815
2019-09-20 $61.21 $61.34 $61.17 $61.17 $57.48 1,757
2019-09-19 $61.20 $61.50 $61.20 $61.31 $57.61 9,565
2019-09-18 $60.66 $60.75 $60.66 $60.75 $57.09 651
2019-09-17 $60.61 $60.89 $60.57 $60.89 $57.22 13,140
2019-09-16 $60.68 $60.68 $60.68 $60.68 $57.02 41
2019-09-13 $60.86 $61.00 $60.83 $61.00 $57.32 2,169
2019-09-12 $60.28 $60.39 $60.18 $60.31 $56.67 6,204
2019-09-11 $59.83 $59.85 $59.73 $59.80 $56.19 10,099
2019-09-10 $59.08 $59.26 $59.08 $59.22 $55.65 1,049
2019-09-09 $59.27 $59.27 $59.14 $59.14 $55.57 3,229
2019-09-06 $58.71 $58.85 $58.69 $58.79 $55.24 2,003
2019-09-05 $58.60 $58.72 $58.59 $58.59 $55.06 6,261
2019-09-04 $58.08 $58.17 $58.08 $58.17 $54.66 514
2019-09-03 $57.82 $57.83 $57.77 $57.81 $54.32 3,015
2019-08-30 $57.98 $57.99 $57.60 $57.60 $54.13 3,205
2019-08-29 $57.68 $57.68 $57.64 $57.64 $54.16 2,063
2019-08-28 $57.37 $57.37 $57.30 $57.30 $53.84 426
2019-08-27 $57.43 $57.43 $57.30 $57.30 $53.84 477
2019-08-26 $57.53 $57.54 $57.35 $57.48 $54.01 8,892
2019-08-23 $56.97 $57.17 $56.45 $56.45 $53.04 177,233
2019-08-22 $57.07 $57.32 $57.07 $57.20 $53.75 1,368
2019-08-21 $57.40 $57.45 $57.30 $57.30 $53.84 1,897
2019-08-20 $57.16 $57.23 $57.12 $57.12 $53.67 857
2019-08-19 $57.29 $57.30 $57.22 $57.25 $53.80 872
2019-08-16 $57.12 $57.26 $57.12 $57.26 $53.81 706
2019-08-15 $56.62 $56.69 $56.45 $56.69 $53.27 2,224
2019-08-14 $56.50 $56.50 $56.16 $56.16 $52.77 1,799
2019-08-13 $56.96 $57.54 $56.96 $57.46 $53.99 4,870
2019-08-12 $57.17 $57.40 $56.84 $56.84 $53.41 21,606
2019-08-09 $57.80 $57.80 $57.32 $57.47 $54.00 11,112
2019-08-08 $57.40 $58.05 $57.21 $58.05 $54.55 9,489
2019-08-07 $57.09 $57.53 $57.09 $57.53 $54.06 4,297
2019-08-06 $57.10 $57.19 $56.86 $57.19 $53.74 2,142
2019-08-05 $56.47 $56.47 $56.47 $56.47 $53.06 130
2019-08-02 $57.85 $57.85 $57.85 $57.85 $54.36 80
2019-08-01 $58.36 $58.87 $58.09 $58.09 $54.59 2,563
2019-07-31 $58.40 $58.55 $57.81 $58.19 $54.68 2,421
2019-07-30 $58.29 $58.30 $58.17 $58.17 $54.66 2,377
2019-07-29 $58.54 $58.54 $58.51 $58.52 $54.99 465
2019-07-26 $58.58 $58.63 $58.58 $58.63 $55.09 403
2019-07-25 $58.93 $58.93 $58.40 $58.40 $54.88 4,349
2019-07-24 $59.02 $59.13 $59.02 $59.13 $55.56 259
2019-07-23 $59.00 $59.06 $58.99 $59.06 $55.50 2,260
2019-07-22 $58.57 $58.61 $58.57 $58.58 $55.05 481
2019-07-19 $58.71 $58.71 $58.60 $58.60 $55.07 807
2019-07-18 $57.78 $58.33 $57.78 $58.31 $54.79 5,614
2019-07-17 $58.61 $58.62 $58.61 $58.62 $55.08 279
2019-07-16 $58.66 $58.71 $58.57 $58.63 $55.09 587
2019-07-15 $59.04 $59.05 $59.03 $59.03 $55.47 661
2019-07-12 $58.99 $59.13 $58.92 $59.13 $55.56 3,159
2019-07-11 $59.07 $59.07 $58.91 $59.00 $55.44 2,017
2019-07-10 $58.90 $58.90 $58.89 $58.90 $55.35 1,423
2019-07-09 $58.57 $58.57 $58.49 $58.55 $55.02 9,427
2019-07-08 $59.05 $59.09 $58.92 $59.09 $55.53 1,661
2019-07-05 $59.37 $59.42 $59.21 $59.42 $55.84 1,384
2019-07-03 $59.55 $59.71 $59.48 $59.71 $56.11 4,622
2019-07-02 $59.56 $59.56 $59.46 $59.50 $55.91 2,595
2019-07-01 $59.26 $59.32 $59.26 $59.32 $55.74 988
2019-06-28 $58.69 $58.69 $58.52 $58.52 $54.99 1,903
2019-06-27 $58.34 $58.34 $58.34 $58.34 $54.82 186
2019-06-26 $58.11 $58.16 $58.07 $58.07 $54.57 1,127
2019-06-25 $58.40 $58.40 $58.19 $58.19 $54.68 1,718
2019-06-24 $58.32 $58.36 $58.32 $58.36 $54.84 1,294
2019-06-21 $58.48 $58.51 $58.36 $58.42 $54.90 3,892
2019-06-20 $58.82 $59.01 $58.71 $59.01 $55.45 1,604
2019-06-19 $58.23 $58.46 $58.16 $58.46 $54.94 1,290
2019-06-18 $57.66 $57.93 $57.66 $57.93 $54.44 2,668
2019-06-17 $57.55 $57.64 $57.55 $57.59 $54.12 1,368
2019-06-14 $57.93 $57.93 $57.93 $57.93 $54.02 169
2019-06-13 $58.05 $58.05 $57.99 $57.99 $54.08 1,345
2019-06-12 $58.43 $58.43 $58.10 $58.10 $54.18 2,009
2019-06-11 $58.90 $58.90 $58.66 $58.69 $54.73 1,747
2019-06-10 $58.59 $58.65 $58.51 $58.60 $54.65 9,200
2019-06-07 $58.08 $58.27 $58.08 $58.27 $54.34 1,381
2019-06-06 $57.65 $57.65 $57.65 $57.65 $53.76 222
2019-06-05 $57.65 $57.65 $57.52 $57.52 $53.64 7,883
2019-06-04 $56.97 $57.51 $56.97 $57.51 $53.63 2,584
2019-06-03 $56.76 $56.95 $56.65 $56.90 $53.06 3,931
2019-05-31 $56.50 $56.63 $56.50 $56.51 $52.70 2,309
2019-05-30 $57.40 $57.40 $57.09 $57.17 $53.31 2,564
2019-05-29 $57.62 $57.62 $56.82 $56.97 $53.12 2,555
2019-05-28 $57.79 $57.79 $57.22 $57.22 $53.36 881
2019-05-24 $57.58 $57.94 $57.47 $57.75 $53.85 4,502
2019-05-23 $56.98 $56.98 $56.55 $56.84 $53.00 2,145
2019-05-22 $57.49 $57.49 $57.05 $57.23 $53.37 6,331
2019-05-21 $57.58 $57.62 $57.53 $57.62 $53.73 2,917
2019-05-20 $57.47 $57.58 $57.26 $57.33 $53.46 2,129
2019-05-17 $57.94 $57.94 $57.66 $57.66 $53.77 8,290
2019-05-16 $57.76 $57.96 $57.76 $57.81 $53.91 2,103
2019-05-15 $57.47 $57.58 $57.42 $57.58 $53.69 1,917
2019-05-14 $57.35 $57.48 $57.35 $57.48 $53.60 1,416
2019-05-13 $56.96 $56.96 $56.59 $56.64 $52.82 5,356
2019-05-10 $57.42 $57.93 $57.37 $57.93 $54.02 2,401
2019-05-09 $57.17 $57.49 $56.92 $57.49 $53.61 24,578
2019-05-08 $57.94 $58.01 $57.86 $58.01 $54.09 2,583
2019-05-07 $58.86 $58.86 $58.20 $58.34 $54.40 7,435
2019-05-06 $58.87 $59.36 $58.87 $59.36 $55.35 6,578
2019-05-03 $59.51 $59.99 $59.51 $59.99 $55.94 1,196
2019-05-02 $59.26 $59.34 $59.14 $59.27 $55.27 2,607
2019-05-01 $59.52 $59.69 $59.17 $59.19 $55.19 5,965
2019-04-30 $59.60 $59.60 $59.41 $59.41 $55.40 32,249
2019-04-29 $59.44 $59.68 $59.44 $59.66 $55.63 13,261
2019-04-26 $59.29 $59.39 $59.29 $59.37 $55.36 13,780
2019-04-25 $59.08 $59.11 $58.88 $58.89 $54.91 7,331
2019-04-24 $58.93 $58.99 $58.75 $58.77 $54.80 2,646
2019-04-23 $59.20 $59.42 $59.16 $59.42 $55.41 1,681
2019-04-22 $58.93 $59.15 $58.93 $59.10 $55.11 3,601
2019-04-18 $59.37 $59.37 $59.24 $59.29 $55.29 30,391
2019-04-17 $59.62 $59.62 $59.24 $59.39 $55.38 4,032
2019-04-16 $59.43 $59.52 $59.43 $59.45 $55.44 976
2019-04-15 $59.22 $59.22 $59.11 $59.12 $55.13 1,210
2019-04-12 $59.12 $59.13 $59.05 $59.05 $55.06 791
2019-04-11 $58.89 $58.93 $58.77 $58.83 $54.86 2,566
2019-04-10 $59.12 $59.12 $58.95 $58.95 $54.97 3,011
2019-04-09 $59.12 $59.14 $59.00 $59.00 $55.02 6,148
2019-04-08 $59.38 $59.38 $59.31 $59.34 $55.33 1,665
2019-04-05 $59.43 $59.50 $59.43 $59.49 $55.47 2,306
2019-04-04 $59.34 $59.45 $59.34 $59.45 $55.44 1,259
2019-04-03 $59.69 $59.71 $59.54 $59.54 $55.52 25,660
2019-04-02 $59.23 $59.29 $59.20 $59.29 $55.29 22,132
2019-04-01 $59.67 $59.87 $59.67 $59.87 $55.83 3,623
2019-03-29 $59.01 $59.01 $58.91 $59.01 $55.03 691
2019-03-28 $58.92 $59.00 $58.77 $59.00 $55.02 2,982
2019-03-27 $59.46 $59.46 $58.91 $58.91 $54.93 1,234
2019-03-26 $59.44 $59.56 $59.10 $59.20 $55.20 4,018
2019-03-25 $58.21 $58.41 $58.17 $58.41 $54.47 1,134
2019-03-22 $58.88 $58.88 $58.41 $58.41 $54.47 21,373
2019-03-21 $58.50 $59.10 $58.50 $59.10 $55.11 2,241
2019-03-20 $58.60 $58.98 $58.44 $58.70 $54.74 2,475
2019-03-19 $58.90 $58.93 $58.59 $58.59 $54.64 7,381
2019-03-18 $58.50 $58.68 $58.50 $58.68 $54.72 968
2019-03-15 $58.39 $58.49 $58.27 $58.40 $54.46 1,244
2019-03-14 $57.68 $57.82 $57.68 $57.72 $53.82 1,606
2019-03-13 $58.08 $58.50 $58.08 $58.38 $54.44 4,008
2019-03-12 $58.35 $58.35 $58.19 $58.19 $54.26 617
2019-03-11 $57.51 $58.09 $57.51 $58.07 $54.15 1,882
2019-03-08 $57.09 $57.38 $57.08 $57.38 $53.51 5,269
2019-03-07 $58.07 $58.07 $57.44 $57.55 $53.66 2,528
2019-03-06 $58.29 $58.29 $58.26 $58.28 $54.35 2,170
2019-03-05 $58.67 $58.73 $58.42 $58.62 $54.66 3,672
2019-03-04 $58.75 $58.76 $58.56 $58.59 $54.63 1,671
2019-03-01 $58.69 $58.71 $58.53 $58.71 $54.75 1,771
2019-02-28 $58.56 $58.56 $58.46 $58.46 $54.51 2,258
2019-02-27 $59.09 $59.16 $58.99 $59.09 $55.10 3,063
2019-02-26 $59.30 $59.48 $59.27 $59.34 $55.33 1,356
2019-02-25 $59.34 $59.34 $59.11 $59.11 $55.12 513
2019-02-22 $58.93 $58.93 $58.77 $58.79 $54.82 3,157
2019-02-21 $58.82 $58.85 $58.64 $58.64 $54.68 2,334
2019-02-20 $58.88 $58.97 $58.75 $58.75 $54.78 3,340
2019-02-19 $58.48 $58.79 $58.48 $58.73 $54.77 2,520
2019-02-15 $58.33 $58.59 $58.23 $58.59 $54.63 1,581
2019-02-14 $57.74 $57.95 $57.74 $57.82 $53.92 2,239
2019-02-13 $58.14 $58.14 $57.84 $57.86 $53.95 3,444
2019-02-12 $57.68 $57.90 $57.68 $57.78 $53.88 1,645
2019-02-11 $56.79 $56.83 $56.58 $56.75 $52.92 7,322
2019-02-08 $56.47 $56.60 $56.33 $56.60 $52.78 3,602
2019-02-07 $57.54 $57.54 $57.08 $57.20 $53.34 1,509
2019-02-06 $58.25 $58.25 $58.02 $58.02 $54.10 12,988
2019-02-05 $58.50 $58.57 $58.47 $58.52 $54.57 32,543
2019-02-04 $58.05 $58.31 $58.01 $58.29 $54.36 6,433
2019-02-01 $58.29 $58.33 $58.01 $58.05 $54.13 30,815
2019-01-31 $58.10 $58.35 $58.10 $58.33 $54.39 5,035
2019-01-30 $57.71 $58.42 $57.71 $58.20 $54.27 4,366
2019-01-29 $57.71 $57.71 $57.49 $57.49 $53.61 452
2019-01-28 $57.22 $57.41 $57.17 $57.40 $53.53 23,893
2019-01-25 $57.93 $57.96 $57.84 $57.84 $53.94 2,385
2019-01-24 $57.18 $57.22 $57.08 $57.22 $53.36 2,888
2019-01-23 $57.33 $57.33 $56.60 $56.82 $52.98 8,358
2019-01-22 $57.45 $57.48 $56.83 $57.04 $53.19 10,261
2019-01-18 $58.04 $58.16 $57.84 $58.16 $54.23 5,251
2019-01-17 $56.83 $57.41 $56.83 $57.38 $53.51 3,083
2019-01-16 $57.36 $57.44 $57.33 $57.40 $53.53 1,088
2019-01-15 $57.18 $57.26 $56.93 $57.17 $53.31 29,560
2019-01-14 $56.54 $56.63 $56.41 $56.41 $52.60 3,821
2019-01-11 $56.56 $56.62 $56.46 $56.55 $52.73 8,150
2019-01-10 $56.88 $57.24 $56.74 $57.24 $53.38 12,766
2019-01-09 $56.92 $57.11 $56.88 $57.00 $53.15 1,797
2019-01-08 $56.91 $56.91 $56.55 $56.72 $52.89 8,180
2019-01-07 $56.48 $56.89 $56.29 $56.58 $52.76 13,116
2019-01-04 $55.36 $56.45 $55.36 $56.45 $52.64 5,973
2019-01-03 $54.93 $54.94 $54.48 $54.48 $50.80 3,627
2019-01-02 $53.97 $54.92 $53.97 $54.87 $51.17 24,301
2018-12-31 $54.80 $54.90 $54.45 $54.48 $50.80 52,915
2018-12-28 $54.63 $54.87 $54.37 $54.72 $51.03 17,938
2018-12-27 $53.85 $54.64 $53.30 $54.64 $50.95 58,170
2018-12-26 $53.37 $53.94 $52.77 $53.56 $49.94 39,067
2018-12-24 $52.98 $53.04 $52.60 $52.64 $49.09 8,399
2018-12-21 $53.74 $54.05 $53.19 $53.19 $49.60 25,738
2018-12-20 $55.05 $55.25 $54.57 $54.93 $51.22 16,438
2018-12-19 $56.07 $56.40 $55.28 $55.36 $51.62 8,112
2018-12-18 $56.38 $56.52 $55.88 $56.17 $52.38 9,034
2018-12-17 $56.97 $57.08 $56.35 $56.41 $52.14 33,673
2018-12-14 $56.88 $57.11 $56.88 $56.92 $52.61 6,362
2018-12-13 $57.86 $57.88 $57.51 $57.65 $53.28 4,964
2018-12-12 $58.13 $58.13 $57.86 $57.86 $53.48 2,702
2018-12-11 $57.39 $57.39 $56.78 $57.12 $52.79 45,259
2018-12-10 $57.22 $57.37 $56.41 $57.23 $52.90 35,928
2018-12-07 $58.10 $58.21 $57.44 $57.78 $53.40 24,143
2018-12-06 $57.57 $57.82 $56.95 $57.82 $53.44 29,824
2018-12-04 $59.49 $59.50 $58.14 $58.14 $53.74 3,229
2018-12-03 $60.63 $60.76 $60.21 $60.31 $55.74 9,758
2018-11-30 $59.46 $59.82 $59.46 $59.62 $55.10 10,342
2018-11-29 $59.55 $59.76 $59.25 $59.76 $55.23 15,112
2018-11-28 $58.91 $59.73 $58.91 $59.55 $55.04 21,946
2018-11-27 $58.90 $59.02 $58.90 $58.93 $54.47 1,788
2018-11-26 $58.92 $59.20 $58.77 $59.20 $54.72 23,995
2018-11-23 $58.30 $58.46 $58.30 $58.37 $53.95 3,256
2018-11-21 $58.46 $58.60 $58.46 $58.60 $54.16 709
2018-11-20 $57.89 $57.89 $57.62 $57.62 $53.26 1,526
2018-11-19 $58.89 $59.00 $58.35 $58.35 $53.93 3,678
2018-11-16 $58.76 $58.95 $58.75 $58.82 $54.36 654
2018-11-15 $58.44 $58.92 $58.43 $58.65 $54.21 6,527
2018-11-14 $58.54 $58.95 $58.18 $58.49 $54.06 10,348
2018-11-13 $58.22 $58.34 $58.22 $58.34 $53.92 801
2018-11-12 $58.85 $58.86 $58.59 $58.59 $54.15 3,301
2018-11-09 $59.06 $59.15 $59.06 $59.15 $54.67 673
2018-11-08 $60.10 $60.14 $59.97 $60.14 $55.58 4,290
2018-11-07 $59.92 $60.24 $59.92 $60.18 $55.62 653
2018-11-06 $59.71 $59.73 $59.52 $59.73 $55.21 3,269
2018-11-05 $59.10 $59.27 $57.28 $59.27 $54.78 8,031
2018-11-02 $59.65 $59.65 $58.84 $58.84 $54.38 16,426
2018-11-01 $58.78 $59.00 $58.74 $58.91 $54.45 2,984
2018-10-31 $58.95 $59.30 $58.95 $59.15 $54.67 12,413
2018-10-30 $57.94 $58.34 $57.85 $58.34 $53.92 24,981
2018-10-29 $58.29 $58.29 $57.00 $57.38 $53.03 13,422
2018-10-26 $57.78 $58.44 $57.29 $58.13 $53.73 9,548
2018-10-25 $58.35 $59.16 $58.34 $58.94 $54.48 20,041
2018-10-24 $59.22 $59.22 $58.24 $58.24 $53.83 2,994
2018-10-23 $59.31 $60.00 $59.07 $59.92 $55.38 3,401
2018-10-22 $60.86 $60.86 $60.73 $60.73 $56.13 1,088
2018-10-19 $61.25 $61.25 $61.25 $61.25 $56.61 1,145
2018-10-18 $60.74 $60.89 $60.74 $60.89 $56.28 675
2018-10-17 $61.97 $62.06 $61.81 $61.90 $57.21 4,124
2018-10-16 $61.72 $62.23 $61.48 $62.23 $57.52 3,785
2018-10-15 $60.75 $61.15 $60.75 $61.15 $56.52 1,427
2018-10-12 $61.18 $61.18 $60.54 $61.07 $56.44 3,151
2018-10-11 $61.85 $61.85 $61.00 $61.00 $56.38 5,095
2018-10-10 $62.78 $62.78 $62.42 $62.42 $57.69 24,354
2018-10-09 $62.79 $63.77 $62.79 $63.77 $58.94 111,406
2018-10-08 $63.70 $63.85 $63.52 $63.52 $58.71 3,548
2018-10-05 $63.94 $63.94 $63.43 $63.73 $58.90 1,967
2018-10-04 $64.21 $64.21 $63.43 $63.58 $58.76 5,868
2018-10-03 $64.87 $64.87 $64.65 $64.69 $59.79 4,055
2018-10-02 $65.22 $65.28 $65.06 $65.10 $60.17 2,010
2018-10-01 $65.39 $65.46 $65.28 $65.34 $60.39 3,409
2018-09-28 $64.95 $65.14 $64.95 $65.00 $60.08 1,789
2018-09-27 $64.96 $65.19 $64.92 $65.17 $60.23 3,889
2018-09-26 $65.50 $65.50 $65.17 $65.49 $60.53 19,204
2018-09-25 $65.20 $65.20 $64.98 $64.98 $60.06 1,730
2018-09-24 $64.65 $64.65 $64.35 $64.45 $59.57 872
2018-09-21 $64.78 $64.85 $64.60 $64.85 $59.94 1,853
2018-09-20 $64.59 $64.59 $64.54 $64.59 $59.70 597
2018-09-19 $64.43 $64.66 $64.37 $64.37 $59.49 1,784
2018-09-18 $63.79 $64.20 $63.79 $64.20 $59.34 1,216
2018-09-17 $62.95 $63.05 $62.72 $62.72 $57.97 5,107
2018-09-14 $62.69 $62.73 $62.45 $62.73 $57.98 2,009
2018-09-13 $62.29 $62.29 $62.16 $62.16 $57.45 914
2018-09-12 $61.43 $61.59 $61.43 $61.59 $56.93 630
2018-09-11 $61.19 $61.46 $61.18 $61.46 $56.81 1,147
2018-09-10 $61.45 $61.45 $61.26 $61.27 $56.63 2,849
2018-09-07 $61.03 $61.27 $60.96 $61.08 $56.45 4,130
2018-09-06 $61.20 $61.21 $61.20 $61.20 $56.56 1,412
2018-09-05 $61.13 $61.23 $61.13 $61.23 $56.59 989
2018-09-04 $61.92 $62.10 $61.79 $61.90 $57.21 95,963
2018-08-31 $62.87 $62.87 $62.50 $62.50 $57.77 582
2018-08-30 $62.54 $62.66 $62.38 $62.38 $57.66 1,199
2018-08-29 $62.97 $62.97 $62.92 $62.93 $58.16 1,201
2018-08-28 $62.84 $62.84 $62.84 $62.84 $58.08 164
2018-08-27 $62.71 $62.84 $62.71 $62.84 $58.08 976
2018-08-24 $62.06 $62.12 $62.06 $62.12 $57.41 811
2018-08-23 $61.72 $61.85 $61.72 $61.75 $57.07 3,484
2018-08-22 $62.12 $62.18 $62.04 $62.06 $57.36 4,108
2018-08-21 $61.77 $61.90 $61.76 $61.77 $57.09 4,075
2018-08-20 $62.00 $62.00 $61.85 $61.92 $57.23 1,138
2018-08-17 $61.62 $61.85 $61.62 $61.79 $57.11 3,002
2018-08-16 $61.46 $61.57 $61.43 $61.52 $56.86 7,213
2018-08-15 $61.09 $61.22 $60.92 $61.05 $56.43 8,110
2018-08-14 $61.95 $61.95 $61.87 $61.88 $57.19 1,226
2018-08-13 $61.81 $61.84 $61.56 $61.59 $56.93 2,929
2018-08-10 $62.24 $62.24 $61.87 $61.87 $57.18 794
2018-08-09 $63.02 $63.02 $62.98 $62.98 $58.21 2,514
2018-08-08 $63.22 $63.41 $63.05 $63.29 $58.50 3,756
2018-08-07 $63.35 $63.35 $63.23 $63.23 $58.44 843
2018-08-06 $62.94 $62.94 $62.94 $62.94 $58.17 488
2018-08-03 $63.32 $63.32 $63.12 $63.12 $58.34 3,103
2018-08-02 $63.32 $63.32 $63.30 $63.30 $58.51 458
2018-08-01 $63.69 $63.69 $63.59 $63.59 $58.77 801
2018-07-31 $63.35 $63.56 $63.35 $63.38 $58.58 1,587
2018-07-30 $64.14 $64.14 $64.00 $64.00 $59.15 654
2018-07-27 $64.64 $64.64 $64.31 $64.31 $59.44 2,569
2018-07-26 $64.26 $64.33 $64.08 $64.08 $59.23 2,060
2018-07-25 $63.72 $63.72 $63.59 $63.66 $58.84 3,193
2018-07-24 $63.58 $63.58 $63.34 $63.39 $58.59 2,635
2018-07-23 $63.06 $63.25 $63.05 $63.11 $58.33 961
2018-07-20 $62.71 $62.84 $62.71 $62.79 $58.03 903
2018-07-19 $62.51 $62.72 $62.51 $62.72 $57.97 959
2018-07-18 $62.93 $62.93 $62.88 $62.88 $58.12 915
2018-07-17 $62.72 $62.81 $62.71 $62.74 $57.99 1,158
2018-07-16 $62.38 $62.38 $62.38 $62.38 $57.66 341
2018-07-13 $62.10 $62.10 $62.10 $62.10 $57.40 463
2018-07-12 $61.71 $61.71 $61.61 $61.61 $56.94 1,406
2018-07-11 $61.87 $61.91 $61.59 $61.72 $57.05 27,265
2018-07-10 $62.55 $62.57 $62.44 $62.44 $57.71 1,272
2018-07-09 $62.55 $62.71 $62.47 $62.69 $57.94 26,771
2018-07-06 $61.92 $61.92 $61.92 $61.92 $57.23 497
2018-07-05 $61.57 $61.58 $61.35 $61.58 $56.92 1,432
2018-07-03 $61.64 $61.85 $61.58 $61.58 $56.92 1,062
2018-07-02 $61.50 $61.74 $61.50 $61.74 $57.06 5,398
2018-06-29 $62.86 $62.97 $62.86 $62.88 $58.12 752
2018-06-28 $62.91 $63.00 $62.91 $63.00 $58.23 3,148
2018-06-27 $63.54 $63.54 $63.05 $63.05 $58.27 2,392
2018-06-26 $63.56 $63.59 $63.31 $63.50 $58.69 5,075
2018-06-25 $63.13 $63.24 $62.99 $63.11 $58.33 1,894
2018-06-22 $64.21 $64.21 $63.96 $63.96 $59.12 1,246
2018-06-21 $63.60 $63.73 $63.60 $63.73 $58.90 639
2018-06-20 $64.16 $64.16 $63.82 $63.82 $58.99 2,146
2018-06-19 $63.72 $63.79 $63.70 $63.71 $58.88 1,990
2018-06-18 $64.87 $64.87 $64.73 $64.77 $59.52 1,532
2018-06-15 $65.37 $65.50 $65.22 $65.35 $60.05 1,431
2018-06-14 $65.77 $65.79 $65.71 $65.74 $60.41 5,387
2018-06-13 $65.98 $65.99 $65.74 $65.74 $60.41 1,643
2018-06-12 $65.86 $65.86 $65.69 $65.69 $60.36 1,535
2018-06-11 $66.05 $66.05 $66.05 $66.05 $60.69 1,057
2018-06-08 $65.60 $65.86 $65.53 $65.86 $60.52 6,285
2018-06-07 $65.84 $65.84 $65.66 $65.77 $60.44 1,533
2018-06-06 $65.39 $65.39 $65.39 $65.39 $60.09 311
2018-06-05 $65.48 $65.50 $65.39 $65.39 $60.09 938
2018-06-04 $65.80 $65.80 $65.51 $65.56 $60.24 1,861
2018-06-01 $65.02 $65.48 $65.02 $65.20 $59.91 6,612
2018-05-31 $64.72 $64.72 $64.72 $64.72 $59.47 2,640
2018-05-30 $64.82 $65.19 $64.82 $65.19 $59.90 2,445
2018-05-29 $64.82 $64.82 $64.77 $64.82 $59.56 607
2018-05-25 $65.33 $65.33 $65.08 $65.08 $59.80 7,697
2018-05-24 $65.51 $65.51 $65.03 $65.23 $59.94 2,385
2018-05-23 $65.60 $65.66 $65.44 $65.65 $60.33 5,333
2018-05-22 $65.95 $65.95 $65.91 $65.91 $60.56 729
2018-05-21 $66.10 $66.10 $65.95 $66.07 $60.71 3,541
2018-05-18 $65.99 $66.14 $65.99 $66.05 $60.69 1,148
2018-05-17 $66.18 $66.21 $66.08 $66.13 $60.77 4,388
2018-05-16 $65.96 $66.29 $65.96 $66.23 $60.86 8,587
2018-05-15 $66.24 $66.24 $65.78 $65.85 $60.51 7,784
2018-05-14 $66.70 $66.70 $66.58 $66.58 $61.18 660
2018-05-11 $66.41 $66.41 $66.24 $66.24 $60.87 977
2018-05-10 $65.64 $65.83 $65.64 $65.72 $60.39 3,125
2018-05-09 $65.20 $65.39 $65.20 $65.38 $60.08 1,320
2018-05-08 $65.75 $65.98 $65.75 $65.98 $60.63 1,258
2018-05-07 $65.72 $65.78 $65.66 $65.73 $60.40 2,790
2018-05-04 $65.57 $65.81 $65.55 $65.81 $60.47 1,280
2018-05-03 $65.45 $65.45 $65.27 $65.27 $59.98 539
2018-05-02 $65.35 $65.35 $65.24 $65.24 $59.95 4,152
2018-05-01 $65.61 $65.69 $65.40 $65.47 $60.16 1,207
2018-04-30 $66.03 $66.16 $65.80 $65.81 $60.47 3,575
2018-04-27 $65.92 $65.93 $65.80 $65.84 $60.50 8,245
2018-04-26 $65.89 $66.03 $65.87 $66.03 $60.67 1,728
2018-04-25 $65.42 $65.46 $65.28 $65.46 $60.15 971
2018-04-24 $65.68 $65.71 $65.68 $65.71 $60.38 503
2018-04-23 $65.54 $65.59 $65.41 $65.47 $60.16 2,938
2018-04-20 $65.69 $65.80 $65.65 $65.65 $60.33 743
2018-04-19 $65.83 $65.93 $65.76 $65.81 $60.47 3,269
2018-04-18 $66.14 $66.31 $66.14 $66.28 $60.90 768
2018-04-17 $65.61 $65.92 $65.61 $65.78 $60.44 4,420
2018-04-16 $65.75 $65.75 $65.75 $65.75 $60.42 469
2018-04-13 $65.47 $65.47 $65.25 $65.25 $59.96 6,800
2018-04-12 $65.27 $65.35 $65.25 $65.31 $60.01 1,143
2018-04-11 $65.44 $65.87 $65.44 $65.45 $60.14 8,364
2018-04-10 $65.94 $65.94 $65.56 $65.56 $60.24 1,055
2018-04-09 $65.73 $65.92 $65.73 $65.86 $60.52 144,129
2018-04-06 $65.25 $65.25 $64.59 $64.59 $59.35 3,122
2018-04-05 $65.51 $65.96 $65.51 $65.80 $60.46 9,979
2018-04-04 $64.32 $65.49 $64.32 $65.49 $60.18 691
2018-04-03 $65.24 $65.38 $64.97 $65.38 $60.08 3,262
2018-04-02 $65.22 $65.22 $64.17 $64.48 $59.25 10,134
2018-03-29 $65.93 $66.00 $65.85 $65.87 $60.53 3,670
2018-03-28 $65.11 $65.26 $64.99 $65.14 $59.86 2,116
2018-03-27 $65.35 $65.35 $64.29 $64.29 $59.08 4,776
2018-03-26 $63.97 $64.01 $63.45 $64.01 $58.82 2,987
2018-03-23 $64.13 $64.13 $63.27 $63.27 $58.14 11,097
2018-03-22 $65.16 $65.21 $64.54 $64.55 $59.31 5,768
2018-03-21 $65.04 $65.14 $65.03 $65.13 $59.85 5,188
2018-03-20 $65.32 $65.32 $64.95 $65.10 $59.82 3,143
2018-03-19 $65.46 $65.56 $64.95 $64.95 $59.68 1,837
2018-03-16 $65.80 $65.82 $65.80 $65.82 $60.48 1,013
2018-03-15 $66.35 $66.35 $66.14 $66.26 $60.89 1,836
2018-03-14 $66.27 $66.27 $65.90 $65.90 $60.56 3,207
2018-03-13 $66.36 $66.36 $65.69 $65.69 $60.36 1,795
2018-03-12 $66.00 $66.00 $65.75 $65.77 $60.44 3,259
2018-03-09 $65.33 $65.76 $65.33 $65.76 $60.43 1,653
2018-03-08 $65.52 $65.59 $65.47 $65.52 $60.21 4,658
2018-03-07 $65.19 $65.23 $64.95 $65.23 $59.94 6,407
2018-03-06 $65.87 $65.92 $65.35 $65.67 $60.34 3,293
2018-03-05 $64.96 $65.47 $64.96 $65.47 $60.16 2,736
2018-03-02 $64.06 $64.89 $64.01 $64.89 $59.63 7,373
2018-03-01 $65.39 $65.39 $64.30 $64.30 $59.09 4,446
2018-02-28 $66.63 $66.68 $66.06 $66.06 $60.70 1,645
2018-02-27 $67.01 $67.11 $66.88 $66.88 $61.46 1,404
2018-02-26 $66.97 $67.56 $66.97 $67.56 $62.08 4,673
2018-02-23 $66.24 $66.92 $66.06 $66.92 $61.49 3,819
2018-02-22 $65.94 $66.03 $65.59 $65.69 $60.36 2,444
2018-02-21 $66.20 $66.35 $65.66 $65.89 $60.55 3,658
2018-02-20 $66.37 $66.72 $66.15 $66.23 $60.86 2,720
2018-02-16 $66.38 $66.70 $66.38 $66.57 $61.17 1,326
2018-02-15 $65.58 $65.71 $65.58 $65.71 $60.38 1,228
2018-02-14 $64.22 $65.31 $64.22 $65.31 $60.01 1,751
2018-02-13 $64.07 $64.48 $63.83 $64.33 $59.11 4,523
2018-02-12 $64.73 $65.33 $64.73 $65.33 $60.03 3,330
2018-02-09 $64.55 $64.55 $62.25 $64.23 $59.02 8,162
2018-02-08 $65.41 $65.41 $63.50 $63.50 $58.35 10,540
2018-02-07 $65.60 $66.00 $64.82 $65.64 $60.32 11,518
2018-02-06 $64.96 $66.14 $63.85 $65.99 $60.64 13,597
2018-02-05 $66.35 $66.75 $64.31 $64.59 $59.35 10,939
2018-02-02 $68.26 $68.26 $67.63 $67.63 $62.14 15,530
2018-02-01 $68.39 $68.69 $68.39 $68.69 $63.12 3,188
2018-01-31 $68.45 $68.70 $68.17 $68.17 $62.64 12,135
2018-01-30 $68.81 $68.82 $68.51 $68.70 $63.13 21,559
2018-01-29 $69.68 $69.68 $69.45 $69.55 $63.91 4,852
2018-01-26 $69.70 $70.13 $69.70 $70.06 $64.38 11,109
2018-01-25 $69.80 $69.80 $69.39 $69.59 $63.95 24,972
2018-01-24 $69.93 $70.11 $69.76 $69.90 $64.23 23,349
2018-01-23 $69.84 $69.86 $69.68 $69.86 $64.19 7,037
2018-01-22 $70.78 $70.78 $69.02 $69.34 $63.72 37,487
2018-01-19 $68.99 $69.14 $68.81 $69.04 $63.44 5,730
2018-01-18 $68.40 $68.66 $68.40 $68.54 $62.98 8,680
2018-01-17 $68.84 $69.28 $68.84 $69.26 $63.64 4,462
2018-01-16 $68.94 $69.01 $68.48 $68.48 $62.93 5,744
2018-01-12 $68.03 $68.55 $68.03 $68.47 $62.92 15,255
2018-01-11 $68.02 $68.37 $68.02 $68.37 $62.82 7,883
2018-01-10 $67.89 $68.05 $67.80 $67.95 $62.44 5,539
2018-01-09 $67.63 $67.68 $67.56 $67.60 $62.12 6,734
2018-01-08 $67.56 $67.72 $67.50 $67.66 $62.17 40,299
2018-01-05 $67.02 $67.28 $67.02 $67.19 $61.74 7,218
2018-01-04 $66.96 $67.09 $66.94 $66.97 $61.54 16,909
2018-01-03 $65.57 $66.18 $65.57 $66.18 $60.81 2,538
2018-01-02 $65.10 $65.28 $65.00 $65.28 $59.99 3,235
2017-12-29 $65.07 $65.07 $64.90 $64.94 $59.67 3,147
2017-12-28 $65.02 $65.02 $64.89 $64.89 $59.63 4,425
2017-12-27 $65.00 $65.02 $64.99 $65.02 $59.75 1,465
2017-12-26 $65.00 $65.05 $64.98 $65.03 $59.76 2,722
2017-12-22 $64.83 $64.95 $64.78 $64.95 $59.68 2,780
2017-12-21 $64.74 $64.84 $64.74 $64.84 $59.58 4,250
2017-12-20 $65.37 $65.37 $65.22 $65.24 $59.38 5,270
2017-12-19 $65.36 $65.36 $65.09 $65.09 $59.24 3,534
2017-12-18 $65.68 $65.85 $65.68 $65.77 $59.86 26,142
2017-12-15 $65.02 $65.16 $65.02 $65.16 $59.31 1,382
2017-12-14 $65.17 $65.24 $65.01 $65.06 $59.22 3,047
2017-12-13 $65.10 $65.45 $65.07 $65.26 $59.40 33,542
2017-12-12 $65.11 $65.15 $65.08 $65.15 $59.30 8,012
2017-12-11 $64.84 $64.94 $64.84 $64.90 $59.07 5,695
2017-12-08 $64.74 $64.81 $64.63 $64.75 $58.93 16,913
2017-12-07 $64.60 $64.68 $64.58 $64.59 $58.79 3,475
2017-12-06 $63.93 $64.20 $63.90 $64.14 $58.38 4,449
2017-12-05 $64.40 $64.52 $64.39 $64.41 $58.63 2,560
2017-12-04 $64.44 $64.44 $64.06 $64.06 $58.31 3,445
2017-12-01 $64.73 $64.84 $64.45 $64.72 $58.91 16,853
2017-11-30 $65.33 $65.33 $65.19 $65.23 $59.37 1,604
2017-11-29 $65.26 $65.29 $64.95 $65.00 $59.16 1,704
2017-11-28 $64.82 $65.00 $64.82 $65.00 $59.16 6,141
2017-11-27 $65.01 $65.01 $64.89 $64.89 $59.07 3,841
2017-11-24 $65.17 $65.17 $65.09 $65.09 $59.24 1,578
2017-11-22 $64.68 $64.69 $64.42 $64.49 $58.70 2,816
2017-11-21 $64.40 $64.58 $64.40 $64.57 $58.77 2,694
2017-11-20 $64.02 $64.12 $63.98 $64.09 $58.33 2,247
2017-11-17 $63.88 $63.90 $63.78 $63.80 $58.07 2,427
2017-11-16 $63.73 $64.12 $63.73 $64.09 $58.33 4,767
2017-11-15 $62.48 $63.04 $62.48 $62.92 $57.27 7,073
2017-11-14 $63.66 $63.72 $63.53 $63.72 $58.00 2,735
2017-11-13 $63.51 $63.89 $63.33 $63.89 $58.15 4,860
2017-11-10 $64.21 $64.24 $64.14 $64.17 $58.41 1,837
2017-11-09 $64.44 $64.64 $64.03 $64.64 $58.83 9,491
2017-11-08 $65.24 $65.33 $65.20 $65.20 $59.35 8,242
2017-11-07 $64.61 $64.72 $64.54 $64.72 $58.91 6,281
2017-11-06 $64.05 $64.24 $63.99 $64.21 $58.45 7,809
2017-11-03 $63.97 $64.08 $63.97 $64.06 $58.31 2,228
2017-11-02 $63.90 $63.91 $63.79 $63.87 $58.14 4,275
2017-11-01 $64.10 $64.18 $64.01 $64.01 $58.26 19,151
2017-10-31 $63.49 $63.67 $63.40 $63.64 $57.92 6,559
2017-10-30 $63.47 $63.47 $63.15 $63.27 $57.59 52,107
2017-10-27 $63.19 $63.34 $63.19 $63.33 $57.64 2,638
2017-10-26 $62.86 $62.97 $62.86 $62.90 $57.25 1,689
2017-10-25 $62.70 $62.73 $62.44 $62.57 $56.95 4,294
2017-10-24 $62.94 $63.13 $62.93 $63.13 $57.46 7,220
2017-10-23 $62.69 $62.75 $62.51 $62.51 $56.90 3,590
2017-10-20 $62.21 $62.28 $62.21 $62.28 $56.69 2,638
2017-10-19 $62.03 $62.22 $62.01 $62.20 $56.61 3,772
2017-10-18 $62.27 $62.32 $62.26 $62.26 $56.67 1,210
2017-10-17 $62.43 $62.43 $62.26 $62.40 $56.80 28,959
2017-10-16 $62.50 $62.56 $62.40 $62.43 $56.82 4,086
2017-10-13 $62.08 $62.22 $62.04 $62.20 $56.61 7,463
2017-10-12 $61.48 $61.51 $61.39 $61.42 $55.90 6,821
2017-10-11 $61.40 $61.48 $61.37 $61.48 $55.96 4,099
2017-10-10 $61.10 $61.17 $61.07 $61.16 $55.67 48,807
2017-10-09 $60.81 $60.81 $60.71 $60.72 $55.27 1,602
2017-10-06 $60.44 $60.60 $60.42 $60.60 $55.15 2,581
2017-10-05 $60.62 $60.68 $60.54 $60.65 $55.21 3,908
2017-10-04 $60.68 $60.75 $60.63 $60.73 $55.28 8,559
2017-10-03 $60.42 $60.67 $60.42 $60.65 $55.20 1,452
2017-10-02 $60.22 $60.39 $60.22 $60.39 $54.97 578
2017-09-29 $60.41 $60.47 $60.30 $60.41 $54.98 4,687
2017-09-28 $60.29 $60.41 $60.29 $60.41 $54.98 832
2017-09-27 $60.03 $60.30 $60.03 $60.30 $54.89 762
2017-09-26 $60.27 $60.27 $60.10 $60.14 $54.74 3,526
2017-09-25 $60.15 $60.16 $60.15 $60.15 $54.75 859
2017-09-22 $60.00 $60.05 $60.00 $60.03 $54.64 871
2017-09-21 $59.95 $60.01 $59.95 $59.97 $54.58 8,606
2017-09-20 $60.33 $60.33 $60.20 $60.20 $54.79 626
2017-09-19 $60.28 $60.28 $60.13 $60.26 $54.85 3,644
2017-09-18 $59.86 $59.86 $59.86 $59.86 $54.48 341
2017-09-15 $59.71 $59.88 $59.71 $59.87 $54.49 1,040
2017-09-14 $59.66 $59.90 $59.66 $59.90 $54.52 6,093
2017-09-13 $60.02 $60.03 $59.87 $59.87 $54.49 2,532
2017-09-12 $59.97 $60.05 $59.97 $60.01 $54.62 767
2017-09-11 $60.07 $60.10 $59.96 $59.96 $54.57 1,028
2017-09-08 $59.75 $59.78 $59.75 $59.77 $54.40 761
2017-09-07 $59.57 $59.65 $59.47 $59.49 $54.15 2,307
2017-09-06 $59.19 $59.29 $59.16 $59.18 $53.86 13,720
2017-09-05 $59.02 $59.02 $58.85 $58.85 $53.56 865
2017-09-01 $59.36 $59.39 $59.30 $59.34 $54.01 646
2017-08-31 $59.27 $59.43 $59.25 $59.43 $54.09 559
2017-08-30 $58.95 $58.95 $58.95 $58.95 $53.66 1,273
2017-08-29 $59.17 $59.29 $59.10 $59.17 $53.86 18,736
2017-08-28 $59.29 $59.29 $59.19 $59.28 $53.96 1,445
2017-08-25 $59.05 $59.17 $59.05 $59.11 $53.80 701
2017-08-24 $59.02 $59.02 $58.95 $58.95 $53.66 912
2017-08-23 $59.14 $59.24 $59.12 $59.14 $53.83 1,484
2017-08-22 $59.12 $59.25 $59.12 $59.24 $53.92 1,441
2017-08-21 $58.84 $59.14 $58.84 $59.10 $53.79 1,786
2017-08-18 $59.24 $59.28 $59.16 $59.25 $53.93 1,179
2017-08-17 $59.38 $59.38 $59.08 $59.08 $53.77 11,851
2017-08-16 $59.23 $59.54 $59.23 $59.41 $54.07 30,064
2017-08-15 $59.35 $59.35 $59.19 $59.23 $53.91 4,399
2017-08-14 $59.17 $59.30 $59.17 $59.30 $53.97 1,202
2017-08-11 $59.00 $59.07 $58.96 $59.05 $53.75 7,171
2017-08-10 $59.41 $59.41 $58.97 $59.02 $53.72 5,048
2017-08-09 $59.61 $59.61 $59.53 $59.60 $54.25 1,535
2017-08-08 $59.99 $60.02 $59.96 $60.00 $54.61 1,001
2017-08-07 $59.87 $60.04 $59.87 $60.04 $54.65 941
2017-08-04 $60.11 $60.11 $60.04 $60.04 $54.65 626
2017-08-03 $60.07 $60.07 $60.05 $60.05 $54.66 715
2017-08-02 $59.99 $59.99 $59.91 $59.91 $54.53 440
2017-08-01 $59.99 $60.04 $59.95 $59.95 $54.57 1,180
2017-07-31 $59.46 $59.55 $59.46 $59.50 $54.16 2,341
2017-07-28 $59.15 $59.34 $59.15 $59.26 $53.94 2,502
2017-07-27 $59.18 $59.23 $59.16 $59.23 $53.91 1,703
2017-07-26 $58.78 $58.90 $58.74 $58.90 $53.61 571
2017-07-25 $58.91 $59.00 $58.86 $58.86 $53.57 5,665
2017-07-24 $59.07 $59.07 $59.00 $59.00 $53.70 469
2017-07-21 $59.01 $59.01 $59.01 $59.01 $53.71 532
2017-07-20 $59.00 $59.05 $59.00 $59.05 $53.75 510
2017-07-19 $58.76 $58.76 $58.75 $58.75 $53.47 753
2017-07-18 $58.54 $58.57 $58.50 $58.57 $53.31 653
2017-07-17 $58.47 $58.50 $58.29 $58.29 $53.06 4,549
2017-07-14 $58.55 $58.55 $58.28 $58.35 $53.11 15,877
2017-07-13 $58.14 $58.21 $58.03 $58.21 $52.98 3,647
2017-07-12 $58.16 $58.30 $58.16 $58.30 $53.06 2,047
2017-07-11 $57.71 $57.87 $57.71 $57.87 $52.67 463
2017-07-10 $57.59 $57.59 $57.50 $57.50 $52.34 437
2017-07-07 $57.47 $57.59 $57.37 $57.58 $52.41 2,974
2017-07-06 $57.81 $57.81 $57.59 $57.69 $52.51 1,760
2017-07-05 $57.99 $58.01 $57.99 $58.01 $52.80 1,348
2017-07-03 $58.21 $58.21 $58.10 $58.17 $52.95 17,596
2017-06-30 $58.47 $58.47 $58.23 $58.30 $53.07 2,623
2017-06-29 $58.49 $58.53 $58.06 $58.13 $52.91 13,221
2017-06-28 $58.47 $58.58 $58.47 $58.58 $53.32 649
2017-06-27 $58.48 $58.48 $58.36 $58.36 $53.12 2,868
2017-06-26 $58.75 $58.75 $58.57 $58.57 $53.31 1,337
2017-06-23 $58.54 $58.66 $58.54 $58.61 $53.34 2,808
2017-06-22 $58.62 $58.69 $58.62 $58.65 $53.38 1,389
2017-06-21 $58.58 $58.69 $58.55 $58.57 $53.31 7,012
2017-06-20 $58.76 $58.76 $58.67 $58.76 $53.48 1,745
2017-06-19 $59.00 $59.14 $58.94 $59.01 $53.39 3,989
2017-06-16 $58.77 $58.78 $58.76 $58.78 $53.18 1,122
2017-06-15 $58.56 $58.66 $58.49 $58.66 $53.07 1,605
2017-06-14 $59.37 $59.37 $59.26 $59.26 $53.61 439
2017-06-13 $59.23 $59.31 $59.12 $59.31 $53.66 40,412
2017-06-12 $58.91 $59.04 $58.85 $59.04 $53.41 10,801
2017-06-09 $58.79 $58.97 $58.60 $58.70 $53.11 3,973
2017-06-08 $59.26 $59.28 $59.25 $59.28 $53.63 3,227
2017-06-07 $59.59 $59.63 $59.47 $59.47 $53.80 3,598
2017-06-06 $59.50 $59.50 $59.50 $59.50 $53.83 176
2017-06-05 $59.47 $59.54 $59.46 $59.46 $53.79 10,810
2017-06-02 $59.38 $59.65 $59.29 $59.63 $53.95 6,915
2017-06-01 $58.28 $58.49 $58.28 $58.37 $52.80 12,870
2017-05-31 $57.88 $57.96 $57.88 $57.94 $52.42 2,722
2017-05-30 $57.87 $57.94 $57.85 $57.90 $52.38 3,952
2017-05-26 $57.55 $57.71 $57.55 $57.71 $52.21 6,301
2017-05-25 $57.70 $57.82 $57.70 $57.74 $52.24 1,699
2017-05-24 $57.56 $57.56 $57.55 $57.56 $52.07 1,859
2017-05-23 $57.77 $57.78 $57.77 $57.78 $52.27 468
2017-05-22 $57.71 $57.79 $57.71 $57.74 $52.24 3,765
2017-05-19 $57.67 $57.79 $57.67 $57.79 $52.28 1,361
2017-05-18 $57.11 $57.28 $57.11 $57.25 $51.79 2,326
2017-05-17 $57.08 $57.13 $57.04 $57.10 $51.66 1,629
2017-05-16 $57.05 $57.12 $57.04 $57.11 $51.67 2,782
2017-05-15 $57.17 $57.18 $57.08 $57.11 $51.67 2,190
2017-05-12 $56.97 $56.97 $56.93 $56.93 $51.50 688
2017-05-11 $56.91 $56.91 $56.80 $56.82 $51.41 1,763
2017-05-10 $56.95 $56.95 $56.95 $56.95 $51.52 515
2017-05-09 $57.44 $57.44 $57.44 $57.44 $51.97 227
2017-05-08 $57.49 $57.56 $57.36 $57.44 $51.97 12,990
2017-05-05 $57.11 $57.23 $57.11 $57.22 $51.77 2,171
2017-05-04 $56.86 $56.96 $56.77 $56.96 $51.53 4,242
2017-05-03 $56.70 $56.89 $56.69 $56.87 $51.45 10,189
2017-05-02 $56.77 $56.77 $56.65 $56.66 $51.26 1,541
2017-05-01 $56.60 $56.60 $56.60 $56.60 $51.20 579
2017-04-28 $56.50 $56.50 $56.38 $56.38 $51.01 5,338
2017-04-27 $56.64 $56.64 $56.64 $56.64 $51.24 246
2017-04-26 $56.73 $56.73 $56.60 $56.62 $51.22 6,872
2017-04-25 $56.56 $56.60 $56.55 $56.59 $51.20 856
2017-04-24 $56.22 $56.34 $56.22 $56.26 $50.90 5,865
2017-04-21 $55.94 $56.00 $55.94 $56.00 $50.66 453
2017-04-20 $55.74 $55.74 $55.74 $55.74 $50.43 129
2017-04-19 $55.52 $55.52 $55.39 $55.39 $50.11 446
2017-04-18 $55.42 $55.42 $55.36 $55.42 $50.14 1,125
2017-04-17 $55.48 $55.48 $55.48 $55.48 $50.19 393
2017-04-13 $55.14 $55.14 $55.07 $55.07 $49.82 632
2017-04-12 $55.43 $55.51 $55.43 $55.46 $50.17 2,213
2017-04-11 $55.57 $55.64 $55.43 $55.64 $50.34 3,459
2017-04-10 $55.41 $55.42 $55.41 $55.42 $50.14 265
2017-04-07 $55.30 $55.30 $55.30 $55.30 $50.03 78
2017-04-06 $55.21 $55.33 $55.18 $55.30 $50.03 3,643
2017-04-05 $55.95 $56.01 $55.72 $55.72 $50.41 18,529
2017-04-04 $56.15 $56.15 $56.15 $56.15 $50.79 178
2017-04-03 $55.91 $56.15 $55.91 $56.15 $50.79 2,009
2017-03-31 $55.84 $55.86 $55.84 $55.84 $50.52 1,211
2017-03-30 $56.47 $56.48 $56.42 $56.48 $51.10 2,019
2017-03-29 $56.76 $56.79 $56.76 $56.79 $51.38 745
2017-03-28 $56.64 $56.98 $56.64 $56.98 $51.55 1,824
2017-03-27 $55.99 $56.40 $55.99 $56.40 $51.03 1,768
2017-03-24 $56.32 $56.53 $56.32 $56.42 $51.05 1,384
2017-03-23 $56.01 $56.10 $56.01 $56.05 $50.71 973
2017-03-22 $55.86 $55.94 $55.86 $55.94 $50.61 664
2017-03-21 $56.48 $56.48 $56.03 $56.03 $50.69 5,138
2017-03-20 $56.51 $56.51 $56.32 $56.44 $51.06 1,710
2017-03-17 $56.36 $56.36 $56.36 $56.36 $50.99 453
2017-03-16 $56.60 $56.60 $56.18 $56.18 $50.83 8,935
2017-03-15 $55.91 $55.91 $55.91 $55.91 $50.58 443
2017-03-14 $55.86 $55.86 $55.70 $55.70 $50.39 1,356
2017-03-13 $55.98 $55.98 $55.98 $55.98 $50.65 209
2017-03-10 $55.66 $55.88 $55.66 $55.88 $50.55 2,506
2017-03-09 $55.44 $55.44 $55.32 $55.32 $50.05 625
2017-03-08 $55.62 $55.62 $55.38 $55.38 $50.10 2,057
2017-03-07 $55.68 $55.68 $55.59 $55.59 $50.29 755
2017-03-06 $55.58 $55.68 $55.58 $55.65 $50.35 1,216
2017-03-03 $55.88 $55.88 $55.66 $55.75 $50.44 2,387
2017-03-02 $56.04 $56.04 $55.75 $55.75 $50.44 1,172
2017-03-01 $56.18 $56.39 $56.13 $56.39 $51.02 3,590
2017-02-28 $55.78 $55.80 $55.65 $55.68 $50.37 8,325
2017-02-27 $55.65 $55.78 $55.63 $55.77 $50.46 8,135
2017-02-24 $55.93 $55.99 $55.88 $55.99 $50.65 1,167
2017-02-23 $56.17 $56.20 $56.14 $56.14 $50.79 2,902
2017-02-22 $56.10 $56.18 $56.05 $56.14 $50.79 1,415
2017-02-21 $55.97 $56.22 $55.97 $56.18 $50.82 5,844
2017-02-17 $55.51 $55.63 $55.51 $55.63 $50.33 1,413
2017-02-16 $55.52 $55.67 $55.42 $55.62 $50.32 15,542
2017-02-15 $55.42 $55.59 $55.29 $55.59 $50.29 2,869
2017-02-14 $55.26 $55.55 $55.26 $55.55 $50.26 394
2017-02-13 $55.76 $56.03 $55.76 $56.02 $50.68 5,963
2017-02-10 $55.61 $55.76 $55.55 $55.70 $50.39 3,508
2017-02-09 $55.21 $55.35 $55.21 $55.32 $50.05 1,133
2017-02-08 $55.36 $55.41 $55.28 $55.33 $50.06 1,540
2017-02-07 $55.16 $55.16 $55.16 $55.16 $49.90 185
2017-02-06 $55.05 $55.17 $55.05 $55.14 $49.89 829
2017-02-03 $55.01 $55.30 $55.01 $55.26 $49.99 2,732
2017-02-02 $54.96 $55.05 $54.96 $55.05 $49.80 1,293
2017-02-01 $55.08 $55.29 $55.06 $55.22 $49.96 3,689
2017-01-31 $54.82 $54.82 $54.62 $54.77 $49.55 1,759
2017-01-30 $54.70 $54.89 $54.70 $54.89 $49.66 678
2017-01-27 $55.29 $55.29 $54.99 $54.99 $49.75 231
2017-01-26 $55.50 $55.63 $55.43 $55.55 $50.26 1,599
2017-01-25 $55.00 $55.41 $55.00 $55.41 $50.13 2,106
2017-01-24 $54.31 $54.90 $54.31 $54.88 $49.65 15,791
2017-01-23 $54.61 $54.75 $54.52 $54.69 $49.48 11,995
2017-01-20 $54.60 $54.65 $54.49 $54.49 $49.30 2,925
2017-01-19 $54.33 $54.33 $54.18 $54.18 $49.02 867
2017-01-18 $54.40 $54.40 $54.34 $54.34 $49.16 423
2017-01-17 $54.64 $54.64 $54.29 $54.32 $49.14 11,265
2017-01-13 $54.89 $55.00 $54.89 $54.99 $49.75 1,557
2017-01-12 $54.67 $54.75 $54.45 $54.75 $49.53 1,969
2017-01-11 $54.62 $54.66 $54.62 $54.66 $49.45 816
2017-01-10 $54.55 $54.55 $54.41 $54.41 $49.22 2,272
2017-01-09 $54.56 $54.59 $54.53 $54.53 $49.34 2,550
2017-01-06 $54.62 $54.62 $54.55 $54.55 $49.36 375
2017-01-05 $54.63 $54.70 $54.63 $54.67 $49.46 6,310
2017-01-04 $54.10 $54.25 $54.06 $54.25 $49.08 52,079
2017-01-03 $53.08 $53.12 $53.02 $53.02 $47.97 4,677
2016-12-30 $53.06 $53.06 $52.80 $53.02 $47.97 8,206
2016-12-29 $52.96 $52.96 $52.75 $52.75 $47.72 1,722
2016-12-28 $53.43 $53.44 $53.30 $53.44 $48.35 1,561
2016-12-27 $53.48 $53.48 $53.37 $53.43 $48.34 1,702
2016-12-23 $53.68 $53.71 $53.58 $53.58 $48.47 752
2016-12-22 $53.54 $53.57 $53.47 $53.57 $48.46 1,171
2016-12-21 $54.25 $54.44 $54.25 $54.25 $48.44 4,432
2016-12-20 $54.63 $54.67 $54.62 $54.62 $48.77 6,292
2016-12-19 $54.41 $54.57 $54.39 $54.50 $48.66 37,957
2016-12-16 $54.00 $54.19 $53.98 $54.01 $48.22 19,683
2016-12-15 $54.42 $54.49 $54.42 $54.43 $48.60 1,439
2016-12-14 $54.79 $54.88 $54.79 $54.88 $49.00 629
2016-12-13 $55.34 $55.38 $55.26 $55.38 $49.44 1,825
2016-12-12 $55.01 $55.01 $54.76 $54.76 $48.89 1,898
2016-12-09 $55.10 $55.23 $55.10 $55.23 $49.31 1,520
2016-12-08 $54.92 $55.19 $54.92 $55.17 $49.26 8,298
2016-12-07 $54.17 $54.55 $54.16 $54.55 $48.70 3,150
2016-12-06 $53.58 $53.89 $53.57 $53.80 $48.03 13,856
2016-12-05 $53.61 $53.75 $53.61 $53.67 $47.92 2,163
2016-12-02 $53.35 $53.62 $53.35 $53.62 $47.87 6,133
2016-12-01 $53.57 $53.67 $53.45 $53.50 $47.77 16,301
2016-11-30 $54.31 $54.31 $53.97 $53.98 $48.20 5,301
2016-11-29 $54.11 $54.26 $54.11 $54.14 $48.34 3,178
2016-11-28 $53.87 $53.99 $53.87 $53.95 $48.17 29,453
2016-11-25 $53.56 $53.56 $53.56 $53.56 $47.82 236
2016-11-23 $54.00 $54.04 $53.79 $54.04 $48.25 698
2016-11-22 $54.01 $54.12 $53.95 $53.95 $48.17 22,981
2016-11-21 $53.87 $53.87 $53.80 $53.84 $48.07 978
2016-11-18 $53.58 $53.64 $53.50 $53.52 $47.78 2,570
2016-11-17 $54.21 $54.40 $54.14 $54.40 $48.57 8,088
2016-11-16 $53.88 $53.90 $53.64 $53.64 $47.89 5,636
2016-11-15 $53.78 $53.85 $53.77 $53.84 $48.07 5,302
2016-11-14 $53.58 $53.79 $53.51 $53.70 $47.95 2,947
2016-11-11 $53.73 $53.76 $53.54 $53.67 $47.92 13,102
2016-11-10 $53.84 $53.86 $53.61 $53.86 $48.09 2,374
2016-11-09 $53.39 $53.96 $53.39 $53.83 $48.06 24,444
2016-11-08 $53.88 $54.16 $53.80 $53.97 $48.19 27,503
2016-11-07 $54.02 $54.15 $54.02 $54.15 $48.35 2,145
2016-11-04 $53.85 $54.00 $53.79 $53.83 $48.06 10,569
2016-11-03 $54.53 $54.53 $54.39 $54.41 $48.58 6,862
2016-11-02 $54.36 $54.48 $54.35 $54.37 $48.54 155,217
2016-11-01 $54.81 $54.81 $54.51 $54.67 $48.81 2,052
2016-10-31 $54.85 $54.93 $54.85 $54.93 $49.04 2,302
2016-10-28 $54.73 $54.75 $54.64 $54.73 $48.86 6,752
2016-10-27 $54.72 $54.76 $54.72 $54.72 $48.86 454
2016-10-26 $54.68 $54.68 $54.60 $54.61 $48.76 596
2016-10-25 $54.51 $54.66 $54.51 $54.64 $48.78 1,272
2016-10-24 $54.55 $54.58 $54.53 $54.58 $48.73 359
2016-10-21 $54.45 $54.51 $54.45 $54.51 $48.67 1,127
2016-10-20 $54.45 $54.61 $54.35 $54.49 $48.65 2,917
2016-10-19 $54.04 $54.20 $54.04 $54.15 $48.34 993
2016-10-18 $53.96 $53.96 $53.91 $53.91 $48.13 494
2016-10-17 $53.51 $53.59 $53.50 $53.51 $47.78 3,375
2016-10-14 $53.56 $53.56 $53.56 $53.56 $47.82 270
2016-10-13 $53.26 $53.51 $53.26 $53.44 $47.71 5,584
2016-10-12 $53.48 $53.48 $53.48 $53.48 $47.75 500
2016-10-11 $53.79 $53.79 $53.61 $53.61 $47.86 980
2016-10-10 $53.94 $53.94 $53.94 $53.94 $48.16 66
2016-10-07 $54.01 $54.01 $53.89 $53.94 $48.16 3,689
2016-10-06 $53.95 $54.04 $53.86 $53.86 $48.09 21,271
2016-10-05 $54.16 $54.28 $54.16 $54.28 $48.46 4,688
2016-10-04 $54.18 $54.26 $53.90 $53.95 $48.17 24,611
2016-10-03 $54.16 $54.25 $54.11 $54.17 $48.36 6,578
2016-09-30 $54.33 $54.48 $54.19 $54.33 $48.51 2,236
2016-09-29 $54.64 $54.64 $54.39 $54.47 $48.63 2,792
2016-09-28 $54.80 $54.82 $54.57 $54.81 $48.93 8,266
2016-09-27 $54.72 $54.96 $54.71 $54.96 $49.07 6,271
2016-09-26 $54.19 $54.26 $54.18 $54.18 $48.37 2,236
2016-09-23 $54.78 $54.81 $54.78 $54.78 $48.91 2,458
2016-09-22 $55.59 $55.79 $55.54 $55.57 $49.61 3,631
2016-09-21 $53.17 $53.17 $53.17 $53.17 $47.47 6
2016-09-20 $53.27 $53.34 $53.17 $53.17 $47.47 34,882
2016-09-19 $52.70 $52.72 $52.60 $52.60 $46.96 756
2016-09-16 $52.24 $52.25 $52.20 $52.25 $46.65 912
2016-09-15 $52.21 $52.21 $52.21 $52.21 $46.62 218
2016-09-14 $52.38 $52.66 $52.33 $52.37 $46.76 13,542
2016-09-13 $52.77 $52.77 $52.62 $52.62 $46.98 2,102
2016-09-12 $53.21 $53.70 $53.19 $53.68 $47.93 8,926
2016-09-09 $53.62 $53.62 $53.31 $53.31 $47.60 1,921
2016-09-08 $54.08 $54.13 $54.08 $54.10 $48.30 959
2016-09-07 $54.45 $54.45 $54.44 $54.44 $48.61 1,403
2016-09-06 $53.83 $54.17 $53.83 $54.10 $48.30 3,934
2016-09-02 $53.71 $53.71 $53.67 $53.70 $47.94 543
2016-09-01 $53.46 $53.57 $53.36 $53.57 $47.83 3,763
2016-08-31 $53.09 $53.12 $53.00 $53.00 $47.32 1,239
2016-08-30 $53.00 $53.06 $52.94 $52.98 $47.30 29,480
2016-08-29 $52.92 $53.00 $52.86 $52.96 $47.28 14,071
2016-08-26 $53.18 $53.18 $53.18 $53.18 $47.48 298
2016-08-25 $53.18 $53.18 $53.17 $53.17 $47.47 356
2016-08-24 $53.32 $53.43 $53.32 $53.36 $47.64 12,813
2016-08-23 $53.26 $53.60 $53.25 $53.50 $47.77 269,728
2016-08-22 $53.10 $53.17 $53.09 $53.15 $47.45 75,416
2016-08-19 $52.93 $52.93 $52.93 $52.93 $47.26 1,162
2016-08-18 $53.09 $53.23 $53.09 $53.22 $47.52 769
2016-08-17 $53.26 $53.27 $53.26 $53.27 $47.56 421
2016-08-16 $53.23 $53.23 $53.23 $53.23 $47.52 404
2016-08-15 $53.56 $53.79 $53.55 $53.58 $47.84 5,038
2016-08-12 $53.69 $53.69 $53.69 $53.69 $47.93 137
2016-08-11 $53.55 $53.71 $53.55 $53.69 $47.93 29,304
2016-08-10 $53.60 $53.60 $53.23 $53.25 $47.54 11,237
2016-08-09 $52.88 $53.02 $52.88 $52.98 $47.30 4,425
2016-08-08 $52.61 $52.61 $52.50 $52.50 $46.87 1,060
2016-08-05 $52.32 $52.37 $52.32 $52.37 $46.76 3,076
2016-08-04 $51.93 $52.25 $51.88 $52.25 $46.65 5,599
2016-08-03 $51.80 $51.80 $51.80 $51.80 $46.25 84
2016-08-02 $51.64 $51.80 $51.60 $51.80 $46.25 7,989
2016-08-01 $52.54 $52.54 $52.49 $52.50 $46.87 733
2016-07-29 $52.48 $52.52 $52.33 $52.44 $46.82 38,268
2016-07-28 $51.23 $51.38 $51.22 $51.24 $45.75 10,772
2016-07-27 $51.70 $51.91 $51.55 $51.56 $46.03 323,212
2016-07-26 $51.54 $51.65 $51.39 $51.50 $45.98 5,822
2016-07-25 $51.43 $51.51 $51.36 $51.37 $45.87 5,674
2016-07-22 $51.50 $51.54 $51.42 $51.54 $46.02 60,605
2016-07-21 $51.27 $51.32 $51.25 $51.32 $45.82 1,162
2016-07-20 $51.61 $51.92 $51.61 $51.82 $46.27 2,678
2016-07-19 $51.22 $51.42 $51.22 $51.27 $45.78 8,555
2016-07-18 $51.39 $51.72 $51.39 $51.67 $46.13 26,100
2016-07-15 $51.67 $51.67 $51.28 $51.28 $45.78 7,858
2016-07-14 $51.68 $51.68 $51.68 $51.68 $46.14 431
2016-07-13 $51.74 $51.82 $51.51 $51.78 $46.23 10,510
2016-07-12 $51.82 $51.82 $51.80 $51.80 $46.25 557
2016-07-11 $51.50 $51.76 $51.50 $51.76 $46.22 10,641
2016-07-08 $49.94 $50.50 $49.94 $50.50 $45.09 11,976
2016-07-07 $50.37 $50.37 $50.19 $50.26 $44.87 25,983
2016-07-06 $49.93 $50.26 $49.90 $50.26 $44.87 708,794
2016-07-05 $50.15 $50.15 $50.15 $50.15 $44.78 165
2016-07-01 $50.10 $50.15 $50.10 $50.15 $44.78 932
2016-06-30 $50.01 $50.32 $50.01 $50.20 $44.82 8,394
2016-06-29 $50.60 $50.73 $50.51 $50.73 $45.29 1,583
2016-06-28 $49.89 $50.19 $49.65 $49.93 $44.58 2,759
2016-06-27 $49.70 $49.70 $49.02 $49.38 $44.09 1,377
2016-06-24 $48.94 $49.91 $48.94 $49.45 $44.15 67,506
2016-06-23 $51.53 $51.57 $51.36 $51.57 $46.04 3,652
2016-06-22 $50.37 $50.61 $50.37 $50.54 $45.12 2,656
2016-06-21 $51.12 $51.12 $50.86 $50.96 $45.50 5,860
2016-06-20 $50.99 $51.00 $50.85 $50.85 $45.06 2,276
2016-06-17 $49.51 $50.06 $49.51 $50.06 $44.36 756
2016-06-16 $49.59 $49.78 $49.53 $49.78 $44.11 1,016
2016-06-15 $49.95 $50.61 $49.88 $50.61 $44.85 5,223
2016-06-14 $49.21 $49.39 $49.08 $49.08 $43.49 6,654
2016-06-13 $49.80 $50.04 $49.75 $49.93 $44.24 2,648
2016-06-10 $50.60 $50.92 $50.59 $50.60 $44.84 1,791
2016-06-09 $51.55 $51.71 $51.55 $51.57 $45.70 892
2016-06-08 $52.08 $52.65 $52.08 $52.09 $46.16 9,998
2016-06-07 $51.90 $52.09 $51.79 $51.87 $45.96 2,292
2016-06-06 $51.35 $51.69 $51.33 $51.69 $45.80 3,462
2016-06-03 $51.11 $51.11 $50.74 $51.05 $45.24 1,036
2016-06-02 $50.53 $50.86 $50.46 $50.68 $44.91 1,938
2016-06-01 $51.07 $51.39 $50.93 $51.14 $45.32 15,078
2016-05-31 $51.59 $51.59 $51.14 $51.14 $45.32 2,559
2016-05-27 $50.88 $50.92 $50.88 $50.92 $45.12 633
2016-05-26 $51.00 $51.10 $50.80 $50.96 $45.16 3,084
2016-05-25 $51.15 $51.15 $50.91 $50.98 $45.17 3,978
2016-05-24 $50.54 $50.84 $50.54 $50.84 $45.06 1,669
2016-05-23 $50.46 $50.59 $50.32 $50.35 $44.62 3,795
2016-05-20 $50.65 $50.70 $50.56 $50.64 $44.88 1,884
2016-05-19 $50.19 $50.44 $50.10 $50.21 $44.49 16,162
2016-05-18 $50.60 $51.05 $50.53 $50.59 $44.83 4,924
2016-05-17 $50.72 $50.89 $50.53 $50.69 $44.92 5,139
2016-05-16 $50.85 $51.07 $50.67 $50.89 $45.09 5,492
2016-05-13 $50.30 $50.59 $50.18 $50.27 $44.55 2,488
2016-05-12 $51.16 $51.19 $50.84 $51.05 $45.24 4,189
2016-05-11 $50.86 $51.21 $50.67 $50.83 $45.04 24,650
2016-05-10 $51.25 $51.71 $51.25 $51.35 $45.50 4,048
2016-05-09 $50.42 $50.47 $50.13 $50.47 $44.72 2,904
2016-05-06 $50.38 $50.45 $50.25 $50.35 $44.62 2,017
2016-05-05 $50.23 $50.23 $49.80 $50.16 $44.45 2,740
2016-05-04 $50.06 $50.06 $49.73 $49.97 $44.28 3,271
2016-05-03 $50.04 $50.43 $50.04 $50.28 $44.55 3,046
2016-05-02 $50.92 $50.92 $50.44 $50.74 $44.96 2,618
2016-04-29 $50.03 $50.05 $49.58 $49.62 $43.97 20,332
2016-04-28 $50.84 $50.84 $50.12 $50.33 $44.60 4,672
2016-04-27 $52.22 $52.46 $51.97 $52.46 $46.49 3,077
2016-04-26 $52.42 $52.47 $52.13 $52.47 $46.49 4,981
2016-04-25 $52.37 $52.69 $52.37 $52.69 $46.69 761
2016-04-22 $52.90 $53.00 $52.74 $53.00 $46.97 2,324
2016-04-21 $52.62 $52.62 $52.62 $52.62 $46.63 284
2016-04-20 $52.67 $53.00 $52.65 $52.73 $46.73 8,753
2016-04-19 $52.45 $52.72 $52.29 $52.29 $46.34 2,400
2016-04-18 $50.89 $51.67 $50.89 $51.67 $45.79 7,278
2016-04-15 $51.26 $51.50 $51.23 $51.32 $45.48 14,479
2016-04-14 $51.61 $51.99 $51.58 $51.58 $45.71 4,588
2016-04-13 $51.02 $51.48 $51.01 $51.48 $45.62 271,185
2016-04-12 $49.90 $50.33 $49.90 $50.03 $44.33 799
2016-04-11 $49.23 $49.57 $49.17 $49.17 $43.57 8,378
2016-04-08 $49.31 $49.48 $49.11 $49.31 $43.70 9,789
2016-04-07 $48.13 $48.38 $47.70 $47.70 $42.27 5,977
2016-04-06 $47.66 $48.10 $47.66 $48.00 $42.54 12,910
2016-04-05 $47.25 $47.68 $47.25 $47.50 $42.09 15,145
2016-04-04 $48.62 $48.62 $48.41 $48.45 $42.94 2,414
2016-04-01 $48.36 $48.77 $48.09 $48.62 $43.09 11,713
2016-03-31 $50.06 $50.09 $49.56 $49.75 $44.09 10,940
2016-03-30 $50.35 $50.84 $50.35 $50.63 $44.87 9,241
2016-03-29 $50.42 $50.68 $50.42 $50.67 $44.90 2,763
2016-03-28 $50.22 $50.64 $50.22 $50.27 $44.55 1,147
2016-03-24 $49.41 $49.49 $49.41 $49.41 $43.78 1,672
2016-03-23 $50.20 $50.21 $50.02 $50.02 $44.33 2,620
2016-03-22 $50.18 $50.63 $50.18 $50.51 $44.76 11,003
2016-03-21 $49.96 $50.29 $49.94 $50.18 $44.47 4,617
2016-03-18 $50.04 $50.11 $49.81 $50.03 $44.33 4,047
2016-03-17 $49.92 $50.32 $49.92 $50.12 $44.41 8,508
2016-03-16 $49.59 $50.11 $49.49 $49.87 $44.19 18,761
2016-03-15 $49.90 $49.90 $49.80 $49.80 $44.13 1,960
2016-03-14 $50.29 $50.72 $50.29 $50.43 $44.69 17,979
2016-03-11 $49.87 $50.45 $49.86 $50.42 $44.68 1,776
2016-03-10 $50.00 $50.00 $48.69 $49.16 $43.56 6,954
2016-03-09 $49.25 $49.29 $49.13 $49.28 $43.67 4,112
2016-03-08 $49.28 $49.51 $49.28 $49.29 $43.68 1,898
2016-03-07 $49.22 $49.85 $49.22 $49.76 $44.10 14,650
2016-03-04 $49.93 $50.38 $49.93 $50.21 $44.50 5,281
2016-03-03 $49.74 $49.79 $49.61 $49.74 $44.08 3,172
2016-03-02 $49.20 $49.48 $49.20 $49.48 $43.85 3,186
2016-03-01 $47.98 $48.65 $47.98 $48.59 $43.06 5,376
2016-02-29 $48.11 $48.16 $47.50 $47.51 $42.10 12,979
2016-02-26 $48.77 $48.79 $48.25 $48.25 $42.76 4,976
2016-02-25 $48.16 $48.45 $47.88 $48.45 $42.93 18,713
2016-02-24 $46.93 $47.75 $46.93 $47.66 $42.23 1,957
2016-02-23 $47.66 $47.66 $47.12 $47.31 $41.93 12,259
2016-02-22 $47.79 $48.22 $47.79 $47.95 $42.49 6,524
2016-02-19 $46.79 $47.20 $46.79 $46.97 $41.62 6,529
2016-02-18 $48.06 $48.06 $47.39 $47.39 $41.99 4,864
2016-02-17 $47.36 $47.50 $47.14 $47.33 $41.94 7,128
2016-02-16 $46.49 $46.80 $46.46 $46.77 $41.44 132,988
2016-02-12 $44.50 $45.18 $44.32 $44.97 $39.85 169,040
2016-02-11 $45.07 $45.28 $44.71 $44.82 $39.72 70,999
2016-02-10 $46.20 $46.39 $45.83 $45.83 $40.61 3,565
2016-02-09 $46.73 $46.76 $46.61 $46.76 $41.44 2,592
2016-02-08 $47.57 $47.81 $47.08 $47.81 $42.37 5,353
2016-02-05 $47.81 $47.86 $47.59 $47.79 $42.35 3,261
2016-02-04 $47.80 $48.77 $47.80 $48.64 $43.10 14,304
2016-02-03 $48.64 $48.65 $48.10 $48.41 $42.90 33,333
2016-02-02 $49.51 $49.54 $49.06 $49.06 $43.48 50,523
2016-02-01 $49.30 $49.65 $49.30 $49.65 $44.00 4,162
2016-01-29 $49.06 $49.75 $49.04 $49.41 $43.79 9,255
2016-01-28 $48.88 $48.88 $48.43 $48.55 $43.02 2,581
2016-01-27 $48.23 $48.99 $48.23 $48.68 $43.14 8,045
2016-01-26 $48.03 $48.52 $47.81 $48.52 $43.00 5,968
2016-01-25 $47.91 $48.53 $47.63 $47.63 $42.21 178,341
2016-01-22 $47.50 $49.06 $47.49 $48.98 $43.40 113,228
2016-01-21 $46.56 $47.22 $46.23 $47.03 $41.68 58,731
2016-01-20 $47.28 $47.50 $46.26 $46.91 $41.57 302,067
2016-01-19 $49.12 $49.24 $48.70 $49.14 $43.55 22,113
2016-01-15 $48.52 $48.97 $48.40 $48.40 $42.89 31,640
2016-01-14 $49.40 $50.52 $49.40 $50.31 $44.58 31,371
2016-01-13 $50.15 $50.23 $49.48 $49.73 $44.07 23,318
2016-01-12 $50.00 $50.19 $49.30 $49.98 $44.29 6,365
2016-01-11 $50.14 $50.14 $49.45 $49.92 $44.24 31,961
2016-01-08 $50.72 $50.72 $49.80 $49.80 $44.13 49,087
2016-01-07 $50.73 $51.11 $50.66 $50.71 $44.94 49,270
2016-01-06 $51.36 $51.78 $51.33 $51.78 $45.89 42,450
2016-01-05 $52.27 $52.80 $52.12 $52.68 $46.68 61,146
2016-01-04 $51.67 $51.76 $51.60 $51.60 $45.73 3,003
2015-12-31 $52.78 $53.15 $52.54 $52.54 $46.56 75,833
2015-12-30 $53.32 $53.80 $52.78 $53.00 $46.97 91,491
2015-12-29 $53.73 $54.20 $53.57 $54.03 $47.88 8,762
2015-12-28 $52.91 $53.34 $52.57 $52.99 $46.96 6,736
2015-12-24 $52.83 $53.24 $52.31 $52.52 $46.54 7,413
2015-12-23 $53.29 $53.58 $52.96 $53.57 $47.47 5,345
2015-12-22 $52.19 $52.78 $52.19 $52.78 $46.77 1,298
2015-12-21 $52.40 $52.40 $52.12 $52.37 $46.41 4,439
2015-12-18 $52.34 $52.99 $52.29 $52.71 $46.36 8,484
2015-12-17 $53.75 $53.93 $53.36 $53.36 $46.93 12,940
2015-12-16 $53.36 $53.86 $53.06 $53.69 $47.22 8,619
2015-12-15 $52.41 $52.47 $52.21 $52.30 $46.00 2,810
2015-12-14 $52.55 $52.55 $52.01 $52.18 $45.90 1,783
2015-12-11 $52.33 $52.37 $51.60 $52.05 $45.78 5,511
2015-12-10 $53.14 $53.14 $52.84 $52.85 $46.48 7,030
2015-12-09 $52.82 $52.82 $52.46 $52.59 $46.25 3,779
2015-12-08 $52.15 $52.98 $52.15 $52.98 $46.60 95,350
2015-12-07 $53.68 $53.70 $53.38 $53.69 $47.22 5,239
2015-12-04 $53.29 $54.04 $53.29 $53.89 $47.40 5,531
2015-12-03 $53.69 $53.70 $53.43 $53.49 $47.04 2,177
2015-12-02 $54.23 $54.26 $53.73 $53.73 $47.26 3,880
2015-12-01 $54.23 $54.41 $54.15 $54.41 $47.85 7,500
2015-11-30 $53.87 $54.39 $53.87 $54.24 $47.70 95,621
2015-11-27 $54.36 $54.58 $54.36 $54.58 $48.00 373
2015-11-25 $54.74 $54.96 $54.69 $54.96 $48.34 2,707
2015-11-24 $55.50 $55.50 $54.71 $55.32 $48.65 3,928
2015-11-23 $55.67 $55.67 $55.08 $55.08 $48.44 9,426
2015-11-20 $54.82 $55.33 $54.81 $54.84 $48.23 4,766
2015-11-19 $55.05 $55.32 $54.77 $55.22 $48.57 6,607
2015-11-18 $54.15 $55.10 $54.15 $54.78 $48.18 6,740
2015-11-17 $54.41 $55.08 $54.41 $54.80 $48.20 7,927
2015-11-16 $54.37 $54.51 $54.13 $54.51 $47.94 1,778
2015-11-13 $54.03 $54.10 $53.73 $53.90 $47.41 1,281
2015-11-12 $54.13 $54.45 $54.00 $54.29 $47.75 3,024
2015-11-11 $54.54 $54.80 $54.54 $54.71 $48.12 664
2015-11-10 $53.95 $54.62 $53.89 $54.59 $48.01 15,055
2015-11-09 $53.77 $53.82 $53.44 $53.53 $47.08 2,513
2015-11-06 $54.30 $54.30 $53.76 $54.11 $47.59 7,295
2015-11-05 $54.00 $54.42 $53.98 $54.35 $47.80 3,427
2015-11-04 $53.56 $53.75 $53.41 $53.75 $47.27 7,525
2015-11-03 $53.33 $53.99 $53.33 $53.97 $47.46 15,225
2015-11-02 $53.01 $53.79 $53.01 $53.79 $47.31 4,595
2015-10-30 $53.74 $53.74 $53.52 $53.52 $47.07 2,520
2015-10-29 $52.97 $53.45 $52.97 $53.30 $46.88 5,153
2015-10-28 $53.87 $53.87 $53.56 $53.86 $47.37 1,632
2015-10-27 $52.88 $53.65 $52.88 $53.65 $47.18 5,462
2015-10-26 $53.90 $54.06 $53.77 $54.04 $47.53 4,748
2015-10-23 $53.87 $54.04 $53.87 $54.04 $47.53 3,067
2015-10-22 $53.44 $53.79 $53.44 $53.79 $47.31 4,417
2015-10-21 $53.04 $53.20 $53.04 $53.14 $46.74 2,944
2015-10-20 $52.58 $52.58 $52.18 $52.18 $45.89 3,105
2015-10-19 $52.63 $52.63 $52.24 $52.28 $45.98 3,459
2015-10-16 $52.76 $52.76 $52.52 $52.69 $46.34 4,220
2015-10-15 $52.10 $52.20 $52.10 $52.19 $45.90 5,258
2015-10-14 $51.49 $51.88 $51.35 $51.35 $45.16 4,355
2015-10-13 $51.92 $52.55 $51.92 $52.16 $45.87 22,665
2015-10-12 $52.11 $52.48 $52.10 $52.48 $46.16 366
2015-10-09 $52.08 $52.42 $52.08 $52.21 $45.92 4,244
2015-10-08 $51.77 $51.80 $51.77 $51.80 $45.56 475
2015-10-07 $51.91 $52.03 $51.63 $51.95 $45.69 23,742
2015-10-06 $51.20 $51.20 $50.95 $51.06 $44.91 13,165
2015-10-05 $51.22 $51.68 $51.22 $51.62 $45.40 2,645
2015-10-02 $49.25 $50.28 $49.24 $50.25 $44.19 11,739
2015-10-01 $49.26 $49.67 $49.26 $49.67 $43.68 3,827
2015-09-30 $49.15 $49.24 $48.69 $49.11 $43.19 19,480
2015-09-29 $47.92 $48.11 $47.92 $48.11 $42.31 3,459
2015-09-28 $48.99 $48.99 $48.74 $48.85 $42.96 6,471
2015-09-25 $49.97 $50.36 $49.96 $50.36 $44.29 27,351
2015-09-24 $48.29 $48.40 $48.08 $48.40 $42.57 3,439
2015-09-23 $48.70 $49.05 $48.69 $48.91 $43.02 79,753
2015-09-22 $48.77 $48.93 $48.73 $48.93 $43.03 3,404
2015-09-21 $49.72 $49.76 $49.60 $49.72 $43.73 4,818
2015-09-18 $49.67 $49.67 $49.57 $49.57 $43.60 991
2015-09-17 $50.59 $51.08 $50.59 $51.08 $44.92 5,987
2015-09-16 $51.04 $51.04 $50.94 $50.97 $44.83 5,468
2015-09-15 $50.19 $50.54 $50.19 $50.54 $44.45 2,326
2015-09-14 $50.15 $50.15 $50.06 $50.09 $44.05 2,460
2015-09-11 $50.04 $50.25 $49.99 $50.19 $44.14 5,899
2015-09-10 $50.22 $50.43 $50.11 $50.23 $44.18 21,680
2015-09-09 $51.49 $51.49 $50.66 $50.68 $44.57 24,847
2015-09-08 $50.25 $50.25 $49.98 $50.11 $44.07 1,081
2015-09-04 $49.68 $49.69 $49.35 $49.51 $43.54 7,528
2015-09-03 $51.14 $51.41 $51.05 $51.17 $45.00 42,234

iShares JPX-Nikkei 400 ETF (JPXN) News Headlines

Japan's market is hitting record highs. What to know about the rally and how to play it

The Nikkei 225 has reached its highest level since 1989, and it could see some more upside ahead.

cnbc.com March 10, 2024
Recent iShares JPX-Nikkei 400 ETF (JPXN) News
Similar Companies to iShares JPX-Nikkei 400 ETF (JPXN) 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.