iShares Global Utilities ETF (JXI) Exchange: NYSE ARCA

Data as of May 2, 2025

$69.82 ($0.46) 0.67%

iShares Global Utilities ETF - Daily Information
Click for more stock information on iShares Global Utilities ETF.
Daily Information Data
Date May 2, 2025
Open $69.47
Previous Close $69.82
High $70.50
Low $69.47
Adjusted Open $69.47
Previous Adjusted Close $69.82
Adjusted High $70.50
Adjusted Low $69.47

About iShares Global Utilities ETF (JXI)

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

Historical Stock Data for iShares Global Utilities ETF (JXI)

Date Open High Low Close Adj.Close Volume
2025-04-17 $69.47 $70.50 $69.47 $69.82 $69.82 7,415
2025-04-16 $69.74 $69.88 $69.14 $69.36 $69.36 27,568
2025-04-15 $69.32 $69.51 $69.26 $69.31 $69.31 3,925
2025-04-14 $68.55 $69.30 $68.19 $69.05 $69.05 8,512
2025-04-11 $67.39 $68.07 $66.96 $68.07 $68.07 4,777
2025-04-10 $66.59 $67.38 $65.80 $66.95 $66.95 6,887
2025-04-09 $64.28 $67.33 $63.46 $66.79 $66.79 16,909
2025-04-08 $66.14 $66.14 $64.08 $64.56 $64.56 21,605
2025-04-07 $64.92 $66.47 $63.96 $64.80 $64.80 53,200
2025-04-04 $70.14 $70.14 $66.30 $66.47 $66.47 55,410
2025-04-03 $70.45 $71.00 $70.30 $70.30 $70.30 45,472
2025-04-02 $69.23 $69.68 $69.22 $69.68 $69.68 7,517
2025-04-01 $69.04 $69.48 $68.73 $69.36 $69.36 34,844
2025-03-31 $68.51 $69.20 $68.51 $69.09 $69.09 19,606
2025-03-28 $68.36 $68.88 $68.26 $68.68 $68.68 19,628
2025-03-27 $67.84 $68.14 $67.84 $67.90 $67.90 4,627
2025-03-26 $67.67 $67.79 $67.62 $67.79 $67.79 3,128
2025-03-25 $68.24 $68.24 $67.30 $67.44 $67.44 4,232
2025-03-24 $68.68 $68.68 $68.08 $68.08 $68.08 2,963
2025-03-21 $68.36 $68.55 $68.08 $68.28 $68.28 5,167
2025-03-20 $68.36 $68.70 $68.31 $68.65 $68.65 5,028
2025-03-19 $68.17 $68.43 $68.04 $68.33 $68.33 23,415
2025-03-18 $68.28 $68.28 $68.01 $68.20 $68.20 5,195
2025-03-17 $68.13 $68.70 $68.13 $68.53 $68.53 8,313
2025-03-14 $67.18 $68.13 $67.08 $68.09 $68.09 15,989
2025-03-13 $66.87 $67.08 $66.67 $67.07 $67.07 44,500
2025-03-12 $66.88 $67.10 $66.62 $66.80 $66.80 7,097
2025-03-11 $67.50 $67.50 $66.70 $67.02 $67.02 9,135
2025-03-10 $66.52 $67.46 $66.49 $67.21 $67.21 29,038
2025-03-07 $65.57 $66.78 $65.55 $66.71 $66.71 7,626
2025-03-06 $65.87 $65.87 $65.21 $65.31 $65.31 21,140
2025-03-05 $66.52 $66.66 $66.12 $66.51 $66.51 4,913
2025-03-04 $67.46 $67.67 $66.86 $66.87 $66.87 26,497
2025-03-03 $67.31 $67.68 $67.10 $67.47 $67.47 123,346
2025-02-28 $66.85 $67.16 $66.69 $67.16 $67.16 5,386
2025-02-27 $67.46 $67.53 $66.37 $66.50 $66.50 86,762
2025-02-26 $67.60 $68.14 $67.45 $67.57 $67.57 8,715
2025-02-25 $67.35 $67.52 $66.90 $67.52 $67.52 4,750
2025-02-24 $67.94 $67.94 $67.22 $67.47 $67.47 4,762
2025-02-21 $67.29 $67.48 $67.17 $67.37 $67.37 4,693
2025-02-20 $67.10 $67.46 $66.67 $67.37 $67.37 48,980
2025-02-19 $66.75 $67.14 $66.70 $67.11 $67.11 4,075
2025-02-18 $66.54 $66.86 $66.53 $66.80 $66.80 4,619
2025-02-14 $66.75 $66.91 $66.49 $66.49 $66.49 3,359
2025-02-13 $66.41 $66.66 $66.30 $66.63 $66.63 4,674
2025-02-12 $65.71 $66.44 $65.55 $66.35 $66.35 7,227
2025-02-11 $66.13 $66.53 $65.83 $66.53 $66.53 5,861
2025-02-10 $65.95 $66.26 $65.95 $66.26 $66.26 3,753
2025-02-07 $65.94 $66.10 $65.75 $65.76 $65.76 2,814
2025-02-06 $66.18 $66.18 $65.76 $65.91 $65.91 6,182
2025-02-05 $66.21 $66.62 $65.87 $66.31 $66.31 7,233
2025-02-04 $65.67 $65.72 $65.04 $65.62 $65.62 12,040
2025-02-03 $65.19 $65.97 $64.81 $65.78 $65.78 40,543
2025-01-31 $65.72 $66.12 $65.52 $65.64 $65.64 6,540
2025-01-30 $65.53 $66.11 $65.49 $66.05 $66.05 8,648
2025-01-29 $64.64 $65.31 $64.64 $64.85 $64.85 4,926
2025-01-28 $65.45 $65.45 $64.39 $64.70 $64.70 23,475
2025-01-27 $65.44 $65.57 $64.38 $65.46 $65.46 22,148
2025-01-24 $65.75 $66.43 $65.75 $66.30 $66.30 4,645
2025-01-23 $65.73 $65.98 $65.65 $65.81 $65.81 2,606
2025-01-22 $66.81 $66.81 $65.46 $65.46 $65.46 6,559
2025-01-21 $66.32 $67.04 $66.32 $66.82 $66.82 16,131
2025-01-17 $65.76 $66.15 $65.65 $65.89 $65.89 14,827
2025-01-16 $64.37 $65.69 $64.37 $65.69 $65.69 7,664
2025-01-15 $64.53 $64.53 $64.45 $64.45 $64.45 2,925
2025-01-14 $63.14 $63.69 $63.14 $63.57 $63.57 3,010
2025-01-13 $63.33 $63.33 $62.46 $62.90 $62.90 8,918
2025-01-10 $64.08 $64.08 $63.32 $63.40 $63.40 11,236
2025-01-08 $63.99 $64.24 $63.45 $64.24 $64.24 5,948
2025-01-07 $64.91 $64.93 $64.39 $64.44 $64.44 8,022
2025-01-06 $65.22 $65.22 $64.47 $64.63 $64.63 6,085
2025-01-03 $65.00 $65.33 $64.78 $65.03 $65.03 66,819
2025-01-02 $64.67 $64.89 $64.34 $64.60 $64.60 6,677
2024-12-31 $64.53 $64.53 $64.05 $64.15 $64.15 1,600
2024-12-30 $64.21 $64.30 $63.77 $64.30 $64.30 4,008
2024-12-27 $64.18 $64.45 $64.18 $64.45 $64.45 14,618
2024-12-26 $64.59 $64.73 $64.47 $64.63 $64.63 12,168
2024-12-24 $64.37 $64.67 $64.37 $64.61 $64.61 1,288
2024-12-23 $63.89 $64.33 $63.55 $64.31 $64.31 8,407
2024-12-20 $63.10 $64.20 $62.96 $64.08 $64.08 22,985
2024-12-19 $63.03 $63.72 $63.03 $63.23 $63.23 9,644
2024-12-18 $64.47 $64.47 $63.12 $63.12 $63.12 9,865
2024-12-17 $64.47 $64.70 $64.32 $64.56 $64.56 44,210
2024-12-16 $66.13 $66.28 $65.75 $65.79 $64.83 6,757
2024-12-13 $66.56 $66.58 $66.24 $66.24 $66.24 7,352
2024-12-12 $66.58 $66.75 $66.24 $66.30 $66.30 4,547
2024-12-11 $67.01 $67.01 $66.46 $66.46 $66.46 58,294
2024-12-10 $67.25 $67.25 $66.54 $66.88 $66.88 2,582
2024-12-09 $68.21 $68.21 $67.40 $67.40 $67.40 35,478
2024-12-06 $68.93 $68.93 $68.00 $68.12 $68.12 5,965
2024-12-05 $68.63 $69.03 $68.61 $68.88 $68.88 6,472
2024-12-04 $68.52 $68.66 $68.27 $68.47 $68.47 14,132
2024-12-03 $69.25 $69.49 $68.67 $68.67 $68.67 6,741
2024-12-02 $70.21 $70.21 $69.08 $69.17 $69.17 8,076
2024-11-29 $70.25 $70.38 $70.14 $70.30 $70.30 23,973
2024-11-27 $69.98 $70.23 $69.97 $69.98 $69.98 2,139
2024-11-26 $69.18 $69.77 $69.18 $69.77 $69.77 42,003
2024-11-25 $69.45 $69.64 $68.97 $69.15 $69.15 2,801
2024-11-22 $69.26 $69.40 $68.92 $69.01 $69.01 6,396
2024-11-21 $68.31 $69.04 $68.27 $69.04 $69.04 8,381
2024-11-20 $68.21 $68.21 $67.93 $68.17 $68.17 1,983
2024-11-19 $67.50 $68.20 $67.42 $68.17 $68.17 3,504
2024-11-18 $67.29 $67.97 $67.29 $67.90 $67.90 2,873
2024-11-15 $66.95 $67.49 $66.95 $67.49 $67.49 1,821
2024-11-14 $66.93 $67.08 $66.57 $66.57 $66.57 11,109
2024-11-13 $67.27 $67.27 $66.63 $66.76 $66.76 2,280
2024-11-12 $67.58 $67.58 $66.86 $66.94 $66.94 11,720
2024-11-11 $67.82 $68.11 $67.73 $67.81 $67.81 4,468
2024-11-08 $67.03 $67.70 $67.03 $67.70 $67.70 6,295
2024-11-07 $67.11 $67.31 $66.75 $66.92 $66.92 9,499
2024-11-06 $66.61 $66.99 $66.39 $66.81 $66.81 5,461
2024-11-05 $67.16 $67.88 $67.13 $67.88 $67.88 6,832
2024-11-04 $67.41 $67.43 $66.91 $67.08 $67.08 29,925
2024-11-01 $68.89 $68.89 $67.50 $67.54 $67.54 29,743
2024-10-31 $68.23 $68.85 $68.21 $68.72 $68.72 3,317
2024-10-30 $68.67 $68.67 $68.38 $68.38 $68.38 3,767
2024-10-29 $69.22 $69.22 $68.45 $68.49 $68.49 16,694
2024-10-28 $69.41 $69.98 $69.41 $69.71 $69.71 72,874
2024-10-25 $70.10 $70.10 $69.30 $69.30 $69.30 31,417
2024-10-24 $70.73 $70.73 $70.18 $70.30 $70.30 8,117
2024-10-23 $70.20 $70.63 $70.03 $70.63 $70.63 20,227
2024-10-22 $69.99 $70.24 $69.90 $70.18 $70.18 136,788
2024-10-21 $70.93 $71.13 $70.51 $70.61 $70.61 9,362
2024-10-18 $70.47 $71.01 $70.43 $71.00 $71.00 9,565
2024-10-17 $71.41 $71.41 $70.60 $70.65 $70.65 8,938
2024-10-16 $70.44 $71.32 $70.44 $71.27 $71.27 13,305
2024-10-15 $70.14 $70.50 $70.02 $70.14 $70.14 11,013
2024-10-14 $69.06 $69.79 $69.06 $69.76 $69.76 2,751
2024-10-11 $68.31 $68.96 $68.31 $68.96 $68.96 6,076
2024-10-10 $68.58 $69.02 $68.42 $68.48 $68.48 7,077
2024-10-09 $69.06 $69.06 $68.49 $68.73 $68.73 9,056
2024-10-08 $69.39 $69.39 $69.16 $69.18 $69.18 14,801
2024-10-07 $70.14 $70.14 $68.80 $68.86 $68.86 13,089
2024-10-04 $69.86 $70.28 $69.57 $70.25 $70.25 15,455
2024-10-03 $70.80 $70.91 $70.43 $70.55 $70.55 16,626
2024-10-02 $70.54 $70.89 $70.41 $70.80 $70.80 21,340
2024-10-01 $70.78 $71.13 $70.42 $71.07 $71.07 18,779
2024-09-30 $70.65 $70.74 $70.32 $70.74 $70.74 8,880
2024-09-27 $70.50 $70.77 $70.50 $70.60 $70.60 17,359
2024-09-26 $70.33 $70.49 $70.06 $70.29 $70.29 38,988
2024-09-25 $70.36 $70.38 $69.97 $70.19 $70.19 19,530
2024-09-24 $70.08 $70.60 $70.00 $70.07 $70.07 7,517
2024-09-23 $70.08 $70.22 $70.02 $70.22 $70.22 2,177
2024-09-20 $69.00 $69.64 $68.91 $69.64 $69.64 9,071
2024-09-19 $68.61 $68.64 $68.02 $68.38 $68.38 27,481
2024-09-18 $69.36 $69.36 $68.86 $68.86 $68.86 10,422
2024-09-17 $69.69 $69.69 $69.22 $69.46 $69.46 9,931
2024-09-16 $69.18 $69.55 $69.15 $69.54 $69.54 4,690
2024-09-13 $68.44 $68.95 $68.44 $68.95 $68.95 7,403
2024-09-12 $68.10 $68.19 $67.79 $68.15 $68.15 1,992
2024-09-11 $67.75 $68.08 $67.15 $68.08 $68.08 17,985
2024-09-10 $67.80 $68.05 $67.68 $67.92 $67.92 23,398
2024-09-09 $67.45 $67.69 $67.18 $67.69 $67.69 9,232
2024-09-06 $67.91 $67.91 $67.13 $67.17 $67.17 10,174
2024-09-05 $68.06 $68.23 $67.51 $67.72 $67.72 33,777
2024-09-04 $66.99 $67.74 $66.99 $67.49 $67.49 14,571
2024-09-03 $66.95 $67.25 $66.74 $66.93 $66.93 87,474
2024-08-30 $66.72 $67.05 $66.57 $67.05 $67.05 3,498
2024-08-29 $66.57 $66.65 $66.10 $66.64 $66.64 11,286
2024-08-28 $66.56 $66.63 $66.46 $66.46 $66.46 2,843
2024-08-27 $66.73 $66.80 $66.45 $66.53 $66.53 5,572
2024-08-26 $66.52 $66.90 $66.52 $66.73 $66.73 7,409
2024-08-23 $66.25 $66.65 $66.23 $66.48 $66.48 5,724
2024-08-22 $66.17 $66.17 $65.78 $65.91 $65.91 19,966
2024-08-21 $65.73 $66.08 $65.73 $66.05 $66.05 8,584
2024-08-20 $65.65 $65.73 $65.57 $65.65 $65.65 64,136
2024-08-19 $65.30 $65.64 $65.24 $65.59 $65.59 8,711
2024-08-16 $64.73 $65.12 $64.73 $65.07 $65.07 2,054
2024-08-15 $64.66 $64.83 $64.27 $64.74 $64.74 3,386
2024-08-14 $64.77 $65.03 $64.48 $64.84 $64.84 9,697
2024-08-13 $64.65 $64.87 $64.58 $64.86 $64.86 4,784
2024-08-12 $64.22 $64.22 $63.97 $64.21 $64.21 7,167
2024-08-09 $64.15 $64.16 $63.36 $64.16 $64.16 3,315
2024-08-08 $63.86 $64.20 $63.86 $64.01 $64.01 2,680
2024-08-07 $64.04 $64.48 $63.60 $63.67 $63.67 16,340
2024-08-06 $63.09 $63.97 $63.03 $63.48 $63.48 11,010
2024-08-05 $64.16 $64.16 $63.04 $63.07 $63.07 6,216
2024-08-02 $65.00 $65.51 $64.06 $64.78 $64.78 59,196
2024-08-01 $63.77 $64.51 $63.77 $64.51 $64.51 55,145
2024-07-31 $63.95 $63.95 $63.58 $63.90 $63.90 6,990
2024-07-30 $63.04 $63.25 $63.04 $63.25 $63.25 1,098
2024-07-29 $63.01 $63.02 $62.79 $62.98 $62.98 5,224
2024-07-26 $62.59 $62.79 $62.58 $62.77 $62.77 7,901
2024-07-25 $62.78 $62.95 $62.21 $62.30 $62.30 3,640
2024-07-24 $62.28 $62.53 $62.28 $62.51 $62.51 3,792
2024-07-23 $62.16 $62.28 $62.00 $62.00 $62.00 3,404
2024-07-22 $62.20 $62.42 $62.20 $62.40 $62.40 2,999
2024-07-19 $61.92 $61.92 $61.66 $61.85 $61.85 4,983
2024-07-18 $62.31 $62.31 $61.92 $62.00 $62.00 5,451
2024-07-17 $61.77 $62.28 $61.77 $61.94 $61.94 9,552
2024-07-16 $61.52 $61.85 $61.52 $61.85 $61.85 10,637
2024-07-15 $62.34 $62.34 $61.48 $61.48 $61.48 3,443
2024-07-12 $62.61 $63.12 $62.61 $62.89 $62.89 2,391
2024-07-11 $61.94 $62.53 $61.84 $62.43 $62.43 4,687
2024-07-10 $61.06 $61.37 $60.85 $61.37 $61.37 2,533
2024-07-09 $60.71 $61.08 $60.59 $60.70 $60.70 10,025
2024-07-08 $60.70 $60.70 $60.63 $60.69 $60.69 4,538
2024-07-05 $60.78 $61.01 $60.58 $60.93 $60.93 13,562
2024-07-03 $60.50 $60.50 $60.50 $60.50 $60.50 220
2024-07-02 $59.77 $59.96 $59.77 $59.93 $59.93 2,780
2024-07-01 $60.41 $60.61 $59.63 $59.70 $59.70 87,533
2024-06-28 $60.00 $60.00 $59.69 $59.87 $59.87 1,377
2024-06-27 $60.34 $60.39 $60.28 $60.39 $60.39 1,940
2024-06-26 $60.37 $60.54 $60.26 $60.54 $60.54 3,985
2024-06-25 $61.22 $61.22 $60.72 $60.81 $60.81 4,782
2024-06-24 $60.61 $61.24 $60.61 $61.24 $61.24 876
2024-06-21 $60.90 $60.91 $60.55 $60.55 $60.55 5,500
2024-06-20 $60.56 $60.87 $60.56 $60.87 $60.87 8,116
2024-06-18 $60.06 $60.42 $60.05 $60.42 $60.42 5,281
2024-06-17 $60.49 $60.50 $60.15 $60.19 $60.19 6,393
2024-06-14 $60.61 $60.81 $60.34 $60.76 $60.76 8,234
2024-06-13 $61.42 $61.42 $60.67 $61.18 $61.18 9,416
2024-06-12 $62.32 $62.32 $61.17 $61.31 $61.31 6,128
2024-06-11 $61.28 $61.36 $61.01 $61.36 $61.36 3,691
2024-06-10 $62.15 $62.92 $62.15 $62.87 $61.87 2,759
2024-06-07 $62.71 $62.92 $62.47 $62.47 $62.47 25,263
2024-06-06 $63.62 $63.78 $63.22 $63.33 $63.33 10,622
2024-06-05 $64.03 $64.03 $63.68 $63.76 $63.76 22,957
2024-06-04 $63.81 $64.10 $63.67 $63.94 $63.94 3,706
2024-06-03 $64.25 $64.25 $63.70 $63.83 $63.83 16,183
2024-05-31 $63.49 $64.09 $63.26 $64.09 $64.09 6,327
2024-05-30 $62.50 $63.06 $62.50 $63.06 $63.06 3,094
2024-05-29 $62.60 $62.60 $62.10 $62.34 $62.34 26,887
2024-05-28 $63.60 $63.60 $63.25 $63.25 $63.25 2,309
2024-05-24 $62.90 $63.32 $62.90 $63.19 $63.19 1,475
2024-05-23 $63.19 $63.31 $62.73 $62.73 $62.73 6,806
2024-05-22 $64.50 $64.56 $64.01 $64.01 $64.01 13,637
2024-05-21 $64.35 $64.81 $64.35 $64.81 $64.81 8,799
2024-05-20 $64.62 $64.62 $64.27 $64.31 $64.31 11,273
2024-05-17 $64.37 $64.58 $64.31 $64.53 $64.53 15,675
2024-05-16 $64.71 $64.94 $64.62 $64.67 $64.67 3,725
2024-05-15 $64.45 $64.78 $64.45 $64.71 $64.71 8,601
2024-05-14 $63.78 $63.84 $63.47 $63.73 $63.73 11,909
2024-05-13 $63.64 $63.72 $63.49 $63.49 $63.49 3,998
2024-05-10 $63.90 $64.00 $63.55 $63.63 $63.63 11,272
2024-05-09 $62.50 $63.42 $62.50 $63.42 $63.42 18,763
2024-05-08 $61.86 $62.59 $61.86 $62.59 $62.59 15,370
2024-05-07 $61.73 $61.96 $61.73 $61.96 $61.96 6,343
2024-05-06 $61.28 $61.44 $61.10 $61.37 $61.37 8,079
2024-05-03 $60.95 $61.09 $60.76 $61.00 $61.00 7,706
2024-05-02 $60.36 $60.55 $60.10 $60.46 $60.46 81,910
2024-05-01 $59.41 $60.32 $59.30 $59.85 $59.85 8,634
2024-04-30 $59.52 $59.67 $59.36 $59.41 $59.41 4,751
2024-04-29 $59.41 $59.83 $59.41 $59.78 $59.78 2,795
2024-04-26 $59.55 $59.55 $59.07 $59.07 $59.07 6,830
2024-04-25 $59.02 $59.43 $58.86 $59.43 $59.43 5,390
2024-04-24 $58.87 $59.57 $58.83 $59.57 $59.57 14,181
2024-04-23 $59.01 $59.51 $59.01 $59.33 $59.33 8,298
2024-04-22 $58.37 $59.02 $58.33 $58.95 $58.95 7,690
2024-04-19 $57.89 $58.40 $57.89 $58.35 $58.35 5,645
2024-04-18 $57.58 $57.70 $57.40 $57.66 $57.66 2,711
2024-04-17 $56.86 $57.30 $56.62 $57.21 $57.21 26,853
2024-04-16 $56.93 $56.93 $56.29 $56.33 $56.33 2,898
2024-04-15 $57.85 $57.85 $56.94 $57.09 $57.09 10,938
2024-04-12 $58.03 $58.03 $57.41 $57.56 $57.56 4,059
2024-04-11 $58.24 $58.32 $57.52 $57.91 $57.91 6,878
2024-04-10 $58.02 $58.02 $57.56 $57.82 $57.82 1,282
2024-04-09 $58.84 $58.88 $58.68 $58.88 $58.88 3,042
2024-04-08 $58.43 $58.69 $58.32 $58.66 $58.66 9,528
2024-04-05 $58.10 $58.37 $57.80 $58.37 $58.37 1,668
2024-04-04 $59.04 $59.04 $58.32 $58.47 $58.47 4,697
2024-04-03 $58.59 $58.70 $58.48 $58.48 $58.48 6,091
2024-04-02 $58.50 $58.75 $58.50 $58.62 $58.62 4,415
2024-04-01 $59.05 $59.05 $58.49 $58.63 $58.63 8,391
2024-03-28 $58.68 $59.05 $58.68 $59.05 $59.05 7,364
2024-03-27 $57.83 $58.86 $57.83 $58.86 $58.86 10,954
2024-03-26 $58.14 $58.14 $57.51 $57.51 $57.51 2,727
2024-03-25 $57.86 $58.01 $57.86 $57.92 $57.92 2,315
2024-03-22 $57.96 $58.07 $57.83 $57.83 $57.83 7,032
2024-03-21 $57.96 $58.20 $57.62 $57.62 $57.62 6,328
2024-03-20 $57.66 $58.00 $57.66 $57.87 $57.87 5,079
2024-03-19 $57.20 $57.54 $57.20 $57.53 $57.53 6,996
2024-03-18 $57.08 $57.48 $57.08 $57.24 $57.24 5,126
2024-03-15 $57.17 $57.34 $57.08 $57.23 $57.23 3,357
2024-03-14 $57.63 $57.63 $57.06 $57.07 $57.07 9,441
2024-03-13 $57.58 $57.72 $57.49 $57.49 $57.49 6,058
2024-03-12 $57.53 $57.53 $57.04 $57.14 $57.14 1,975
2024-03-11 $57.52 $57.65 $57.44 $57.65 $57.65 4,630
2024-03-08 $57.57 $57.74 $57.57 $57.59 $57.59 7,087
2024-03-07 $57.49 $57.62 $57.49 $57.49 $57.49 4,780
2024-03-06 $56.93 $57.23 $56.82 $56.91 $56.91 4,191
2024-03-05 $56.46 $57.00 $56.17 $56.30 $56.30 9,283
2024-03-04 $55.33 $56.14 $55.33 $56.14 $56.14 4,430
2024-03-01 $55.70 $55.70 $55.21 $55.62 $55.62 5,542
2024-02-29 $55.96 $56.10 $55.56 $55.84 $55.84 27,439
2024-02-28 $55.61 $55.73 $55.60 $55.66 $55.66 3,773
2024-02-27 $55.14 $55.67 $55.09 $55.66 $55.66 11,832
2024-02-26 $55.68 $55.68 $54.88 $54.91 $54.91 18,074
2024-02-23 $55.67 $56.13 $55.67 $55.92 $55.92 2,759
2024-02-22 $55.86 $55.86 $55.53 $55.72 $55.72 3,688
2024-02-21 $55.68 $56.06 $55.68 $56.02 $56.02 3,671
2024-02-20 $55.48 $55.84 $55.48 $55.54 $55.54 8,245
2024-02-16 $55.11 $55.54 $55.11 $55.36 $55.36 8,198
2024-02-15 $54.91 $55.52 $54.91 $55.52 $55.52 3,572
2024-02-14 $54.57 $54.65 $54.40 $54.65 $54.65 3,060
2024-02-13 $54.86 $54.86 $54.00 $54.34 $54.34 5,687
2024-02-12 $54.77 $55.21 $54.75 $55.17 $55.17 3,662
2024-02-09 $54.40 $54.68 $54.40 $54.67 $54.67 7,857
2024-02-08 $54.97 $54.97 $54.33 $54.59 $54.59 18,261
2024-02-07 $55.30 $55.33 $55.09 $55.16 $55.16 5,202
2024-02-06 $55.00 $55.34 $55.00 $55.27 $55.27 6,652
2024-02-05 $55.71 $55.71 $55.32 $55.32 $55.32 17,404
2024-02-02 $56.14 $56.52 $55.89 $56.19 $56.19 10,509
2024-02-01 $56.22 $57.14 $56.22 $57.14 $57.14 3,765
2024-01-31 $56.74 $56.89 $56.18 $56.38 $56.38 3,580
2024-01-30 $56.32 $56.47 $56.08 $56.39 $56.39 4,261
2024-01-29 $56.04 $56.47 $55.83 $56.37 $56.37 9,808
2024-01-26 $56.10 $56.21 $56.05 $56.08 $56.08 3,449
2024-01-25 $55.95 $56.12 $55.69 $56.12 $56.12 6,993
2024-01-24 $56.46 $56.51 $55.54 $55.57 $55.57 14,512
2024-01-23 $56.03 $56.03 $55.82 $55.95 $55.95 7,017
2024-01-22 $56.35 $56.62 $56.03 $56.13 $56.13 9,821
2024-01-19 $56.39 $56.44 $56.00 $56.39 $56.39 8,776
2024-01-18 $56.67 $56.67 $56.16 $56.32 $56.32 6,282
2024-01-17 $57.04 $57.22 $56.48 $56.82 $56.82 11,524
2024-01-16 $57.96 $57.97 $57.61 $57.66 $57.66 5,327
2024-01-12 $58.53 $58.68 $58.20 $58.49 $58.49 192,776
2024-01-11 $59.20 $59.20 $58.00 $58.15 $58.15 7,988
2024-01-10 $59.23 $59.27 $59.18 $59.27 $59.27 1,463
2024-01-09 $59.32 $59.34 $59.14 $59.26 $59.26 4,864
2024-01-08 $59.15 $59.64 $59.14 $59.61 $59.61 3,790
2024-01-05 $58.82 $59.17 $58.82 $59.17 $59.17 2,411
2024-01-04 $59.01 $59.30 $58.87 $58.90 $58.90 4,839
2024-01-03 $58.48 $58.76 $58.46 $58.65 $58.65 11,831
2024-01-02 $57.99 $58.82 $57.99 $58.68 $58.68 5,498
2023-12-29 $58.35 $58.48 $58.23 $58.45 $58.45 7,430
2023-12-28 $58.37 $58.70 $58.37 $58.48 $58.48 18,365
2023-12-27 $58.41 $58.45 $58.15 $58.45 $58.45 15,802
2023-12-26 $58.14 $58.48 $58.14 $58.41 $58.41 6,641
2023-12-22 $57.93 $58.43 $57.93 $58.03 $58.03 15,973
2023-12-21 $57.76 $57.92 $57.52 $57.78 $57.78 5,399
2023-12-20 $58.44 $58.44 $57.50 $57.50 $57.50 4,986
2023-12-19 $59.51 $59.63 $59.46 $59.63 $58.47 1,528
2023-12-18 $59.55 $59.55 $59.16 $59.24 $58.10 4,336
2023-12-15 $60.05 $60.05 $59.13 $59.44 $58.29 8,738
2023-12-14 $61.19 $61.43 $60.42 $60.58 $59.41 11,881
2023-12-13 $59.01 $60.75 $58.87 $60.75 $59.57 6,066
2023-12-12 $59.21 $59.21 $58.62 $58.77 $57.63 26,796
2023-12-11 $58.72 $59.02 $58.60 $59.02 $57.88 2,576
2023-12-08 $58.88 $58.90 $58.60 $58.89 $57.75 9,839
2023-12-07 $58.95 $59.13 $58.77 $58.92 $57.78 2,219
2023-12-06 $58.53 $58.82 $58.53 $58.82 $57.68 5,638
2023-12-05 $58.48 $58.48 $58.07 $58.24 $57.11 6,973
2023-12-04 $58.41 $58.64 $58.41 $58.54 $57.41 3,660
2023-12-01 $58.07 $58.74 $58.07 $58.74 $57.60 4,617
2023-11-30 $57.85 $58.07 $57.70 $58.07 $56.95 15,491
2023-11-29 $58.48 $58.48 $58.01 $58.01 $56.89 8,246
2023-11-28 $58.12 $58.49 $57.99 $58.26 $57.14 6,677
2023-11-27 $57.91 $58.10 $57.91 $57.99 $56.87 5,381
2023-11-24 $57.66 $57.89 $57.66 $57.89 $56.76 971
2023-11-22 $57.48 $57.54 $57.28 $57.54 $56.42 9,112
2023-11-21 $57.30 $57.43 $57.20 $57.42 $56.31 7,490
2023-11-20 $57.27 $57.56 $57.27 $57.43 $56.31 3,526
2023-11-17 $57.46 $57.52 $57.32 $57.49 $56.38 4,082
2023-11-16 $57.11 $57.31 $57.11 $57.11 $56.00 2,705
2023-11-15 $56.76 $57.00 $56.58 $56.63 $55.53 8,298
2023-11-14 $56.05 $56.93 $56.05 $56.89 $55.79 4,452
2023-11-13 $55.26 $55.26 $54.90 $54.95 $53.89 2,371
2023-11-10 $55.29 $55.38 $55.15 $55.38 $55.38 4,850
2023-11-09 $55.62 $55.69 $55.00 $55.03 $55.03 4,285
2023-11-08 $55.52 $55.52 $55.06 $55.44 $55.44 6,422
2023-11-07 $56.14 $56.26 $55.88 $55.88 $55.88 5,508
2023-11-06 $56.57 $56.62 $56.32 $56.32 $56.32 5,367
2023-11-03 $56.91 $57.09 $56.61 $56.62 $56.62 26,348
2023-11-02 $55.42 $56.30 $55.42 $56.18 $56.18 10,865
2023-11-01 $54.70 $55.12 $54.51 $55.12 $55.12 3,159
2023-10-31 $54.34 $54.51 $54.31 $54.47 $54.47 3,915
2023-10-30 $54.00 $54.19 $53.74 $54.18 $54.18 4,690
2023-10-27 $54.46 $54.46 $53.49 $53.53 $53.53 6,142
2023-10-26 $54.32 $54.42 $54.10 $54.29 $54.29 1,919
2023-10-25 $53.71 $54.04 $53.69 $53.86 $53.86 6,261
2023-10-24 $53.34 $53.91 $53.34 $53.81 $53.81 9,197
2023-10-23 $52.63 $53.10 $52.38 $52.68 $52.68 4,788
2023-10-20 $53.24 $53.56 $52.99 $52.99 $52.99 6,320
2023-10-19 $53.77 $54.00 $53.36 $53.37 $53.37 6,614
2023-10-18 $54.20 $54.40 $53.57 $53.73 $53.73 5,301
2023-10-17 $54.36 $54.58 $54.02 $54.31 $54.31 5,654
2023-10-16 $54.10 $54.54 $53.84 $54.45 $54.45 5,241
2023-10-13 $53.99 $54.25 $53.69 $53.90 $53.90 6,922
2023-10-12 $54.39 $54.39 $53.41 $53.64 $53.64 5,248
2023-10-11 $54.17 $54.59 $53.92 $54.59 $54.59 3,561
2023-10-10 $53.23 $53.89 $53.23 $53.89 $53.89 8,300
2023-10-09 $52.59 $52.94 $52.23 $52.83 $52.83 6,439
2023-10-06 $51.25 $52.48 $50.60 $52.38 $52.38 25,640
2023-10-05 $51.85 $51.95 $51.44 $51.89 $51.89 3,839
2023-10-04 $52.06 $52.06 $51.19 $51.81 $51.81 7,285
2023-10-03 $51.08 $51.77 $50.74 $51.66 $51.66 47,412
2023-10-02 $53.67 $53.67 $51.35 $51.72 $51.72 19,067
2023-09-29 $54.58 $54.60 $53.78 $53.99 $53.99 56,532
2023-09-28 $54.87 $54.87 $53.83 $53.83 $53.83 131,990
2023-09-27 $55.59 $55.64 $54.60 $54.74 $54.74 14,155
2023-09-26 $56.97 $56.97 $55.71 $55.75 $55.75 8,286
2023-09-25 $57.05 $57.18 $56.80 $57.16 $57.16 4,398
2023-09-22 $57.59 $57.69 $57.41 $57.55 $57.55 2,944
2023-09-21 $58.14 $58.14 $57.70 $57.71 $57.71 1,684
2023-09-20 $58.72 $59.09 $58.31 $58.41 $58.41 21,535
2023-09-19 $58.69 $58.78 $58.46 $58.47 $58.47 217,499
2023-09-18 $58.55 $58.63 $58.32 $58.48 $58.48 5,383
2023-09-15 $58.74 $58.84 $58.63 $58.63 $58.63 5,160
2023-09-14 $58.29 $58.81 $58.27 $58.81 $58.81 1,532
2023-09-13 $57.38 $58.06 $57.38 $57.90 $57.90 3,921
2023-09-12 $57.32 $57.52 $57.15 $57.52 $57.52 3,332
2023-09-11 $57.25 $57.61 $57.25 $57.50 $57.50 2,819
2023-09-08 $56.89 $57.19 $56.89 $57.19 $57.19 3,694
2023-09-07 $56.35 $56.93 $56.35 $56.83 $56.83 6,914
2023-09-06 $56.05 $56.05 $55.87 $56.00 $56.00 27,027
2023-09-05 $56.70 $56.70 $56.00 $56.05 $56.05 5,261
2023-09-01 $56.66 $56.98 $56.65 $56.97 $56.97 5,598
2023-08-31 $57.87 $57.87 $57.27 $57.27 $57.27 2,065
2023-08-30 $57.84 $57.84 $57.54 $57.74 $57.74 4,402
2023-08-29 $57.69 $58.14 $57.69 $58.14 $58.14 2,618
2023-08-28 $57.81 $57.85 $57.60 $57.65 $57.65 2,325
2023-08-25 $57.36 $57.72 $57.26 $57.58 $57.58 4,087
2023-08-24 $57.28 $57.93 $57.07 $57.08 $57.08 34,410
2023-08-23 $57.46 $57.49 $57.19 $57.40 $57.40 1,980
2023-08-22 $57.12 $57.12 $56.86 $57.04 $57.04 3,246
2023-08-21 $57.09 $57.09 $56.56 $56.96 $56.96 3,221
2023-08-18 $56.88 $57.33 $56.88 $57.18 $57.18 20,751
2023-08-17 $57.13 $57.13 $56.81 $56.82 $56.82 761
2023-08-16 $57.04 $57.24 $57.02 $57.02 $57.02 5,591
2023-08-15 $57.49 $57.49 $56.90 $56.92 $56.92 5,240
2023-08-14 $58.07 $58.07 $57.75 $57.83 $57.83 7,123
2023-08-11 $58.13 $58.22 $58.10 $58.21 $58.21 2,178
2023-08-10 $58.49 $58.66 $58.10 $58.16 $58.16 4,274
2023-08-09 $57.96 $58.34 $57.96 $58.28 $58.28 5,313
2023-08-08 $57.73 $58.15 $57.61 $58.15 $58.15 3,391
2023-08-07 $57.86 $58.03 $57.82 $57.92 $57.92 7,985
2023-08-04 $58.41 $58.62 $57.63 $57.74 $57.74 3,064
2023-08-03 $59.01 $59.01 $58.18 $58.18 $58.18 18,965
2023-08-02 $59.36 $59.55 $59.24 $59.38 $59.38 7,981
2023-08-01 $60.36 $60.36 $59.83 $59.84 $59.84 16,113
2023-07-31 $60.74 $60.87 $60.38 $60.54 $60.54 8,889
2023-07-28 $61.06 $61.06 $60.35 $60.54 $60.54 18,751
2023-07-27 $61.60 $61.66 $60.63 $60.75 $60.75 8,813
2023-07-26 $61.44 $62.02 $61.44 $61.69 $61.69 20,458
2023-07-25 $61.38 $61.67 $61.38 $61.60 $61.60 3,859
2023-07-24 $61.75 $61.75 $61.35 $61.50 $61.50 4,749
2023-07-21 $61.29 $61.91 $61.29 $61.72 $61.72 4,356
2023-07-20 $60.35 $61.00 $60.24 $60.95 $60.95 22,387
2023-07-19 $59.97 $60.48 $59.97 $60.27 $60.27 9,048
2023-07-18 $60.00 $60.35 $59.37 $59.75 $59.75 42,094
2023-07-17 $60.51 $60.51 $60.26 $60.26 $60.26 6,623
2023-07-14 $60.91 $60.91 $60.61 $60.65 $60.65 1,848
2023-07-13 $60.72 $61.11 $60.67 $61.11 $61.11 4,347
2023-07-12 $59.87 $60.51 $59.76 $60.44 $60.44 7,622
2023-07-11 $59.00 $59.44 $58.95 $59.44 $59.44 4,916
2023-07-10 $59.09 $59.09 $58.74 $58.84 $58.84 7,353
2023-07-07 $59.30 $59.46 $59.18 $59.18 $59.18 3,416
2023-07-06 $59.44 $59.51 $59.36 $59.49 $59.49 1,873
2023-07-05 $59.71 $60.33 $59.71 $60.20 $60.20 4,546
2023-07-03 $59.78 $60.17 $59.71 $60.17 $60.17 27,106
2023-06-30 $59.30 $59.78 $59.30 $59.78 $59.78 18,840
2023-06-29 $58.77 $59.26 $58.77 $59.01 $59.01 2,751
2023-06-28 $59.79 $59.79 $59.11 $59.25 $59.25 3,154
2023-06-27 $59.74 $59.87 $59.62 $59.87 $59.87 3,355
2023-06-26 $59.17 $59.62 $59.17 $59.62 $59.62 1,258
2023-06-23 $59.89 $59.91 $59.07 $59.07 $59.07 2,261
2023-06-22 $60.16 $60.27 $59.83 $59.84 $59.84 111,346
2023-06-21 $59.82 $60.25 $59.56 $60.25 $60.25 1,538
2023-06-20 $60.40 $60.40 $60.00 $60.00 $60.00 1,583
2023-06-16 $60.49 $60.93 $60.49 $60.54 $60.54 2,603
2023-06-15 $59.90 $60.22 $59.73 $60.20 $60.20 3,519
2023-06-14 $59.77 $60.06 $59.37 $59.49 $59.49 17,597
2023-06-13 $59.52 $59.69 $59.44 $59.55 $59.55 9,408
2023-06-12 $59.68 $59.69 $59.46 $59.56 $59.56 5,480
2023-06-09 $59.74 $59.78 $59.59 $59.60 $59.60 8,781
2023-06-08 $59.50 $59.73 $59.35 $59.73 $59.73 3,304
2023-06-07 $58.88 $59.37 $58.67 $59.27 $59.27 2,411
2023-06-06 $59.80 $59.93 $59.70 $59.85 $58.90 4,879
2023-06-05 $59.48 $59.90 $58.77 $59.59 $58.64 7,588
2023-06-02 $59.04 $59.59 $58.89 $59.55 $58.61 3,716
2023-06-01 $59.27 $59.27 $58.91 $59.03 $59.03 5,127
2023-05-31 $58.70 $59.11 $58.60 $59.11 $59.11 3,106
2023-05-30 $59.13 $59.24 $58.78 $58.90 $58.90 3,243
2023-05-26 $58.82 $58.90 $58.62 $58.90 $58.90 1,835
2023-05-25 $59.37 $59.37 $58.60 $58.87 $58.87 5,651
2023-05-24 $59.83 $59.83 $59.56 $59.56 $59.56 3,958
2023-05-23 $60.11 $60.42 $60.05 $60.05 $60.05 2,424
2023-05-22 $60.38 $60.38 $60.14 $60.32 $60.32 7,462
2023-05-19 $60.55 $60.67 $60.28 $60.37 $60.37 1,539
2023-05-18 $60.38 $60.38 $59.82 $60.19 $60.19 3,183
2023-05-17 $61.14 $61.14 $60.62 $60.78 $60.78 2,940
2023-05-16 $62.10 $62.10 $61.11 $61.11 $61.11 3,809
2023-05-15 $62.75 $62.75 $61.95 $62.14 $62.14 9,378
2023-05-12 $62.57 $62.64 $62.51 $62.61 $62.61 2,149
2023-05-11 $62.64 $62.64 $62.18 $62.22 $62.22 4,177
2023-05-10 $62.76 $62.97 $62.28 $62.91 $62.91 15,442
2023-05-09 $62.28 $62.51 $62.24 $62.51 $62.51 3,535
2023-05-08 $62.66 $62.66 $62.47 $62.51 $62.51 4,661
2023-05-05 $62.41 $62.77 $62.35 $62.71 $62.71 6,477
2023-05-04 $61.91 $62.39 $61.73 $62.35 $62.35 3,932
2023-05-03 $62.09 $62.37 $61.91 $61.91 $61.91 3,773
2023-05-02 $62.29 $62.43 $61.68 $61.94 $61.94 22,601
2023-05-01 $62.36 $63.10 $62.36 $62.61 $62.61 22,375
2023-04-28 $62.39 $62.65 $62.16 $62.44 $62.44 3,801
2023-04-27 $62.05 $62.56 $62.05 $62.48 $62.48 4,230
2023-04-26 $62.73 $62.73 $61.77 $61.77 $61.77 6,637
2023-04-25 $62.82 $62.92 $62.63 $62.69 $62.69 10,730
2023-04-24 $62.62 $62.93 $62.56 $62.93 $62.93 15,347
2023-04-21 $62.69 $62.69 $62.35 $62.60 $62.60 4,467
2023-04-20 $62.09 $62.26 $62.09 $62.26 $62.26 2,464
2023-04-19 $61.92 $62.22 $61.92 $62.22 $62.22 1,876
2023-04-18 $62.00 $62.00 $61.70 $61.80 $61.80 2,729
2023-04-17 $61.81 $62.00 $61.55 $61.89 $61.89 3,347
2023-04-14 $62.20 $62.20 $61.56 $61.75 $61.75 16,606
2023-04-13 $62.56 $62.85 $61.87 $62.68 $62.68 5,204
2023-04-12 $62.83 $62.88 $62.52 $62.52 $62.52 3,131
2023-04-11 $62.30 $62.45 $62.14 $62.32 $62.32 11,588
2023-04-10 $62.11 $62.24 $61.73 $62.24 $62.24 5,404
2023-04-06 $62.27 $62.40 $62.02 $62.40 $62.40 2,969
2023-04-05 $60.86 $61.93 $60.86 $61.92 $61.92 5,169
2023-04-04 $60.35 $60.63 $60.34 $60.63 $60.63 3,170
2023-04-03 $60.41 $60.54 $59.98 $60.25 $60.25 3,881
2023-03-31 $60.34 $60.44 $60.19 $60.44 $60.44 1,305
2023-03-30 $60.02 $60.17 $60.02 $60.15 $60.15 2,365
2023-03-29 $59.26 $59.70 $59.26 $59.70 $59.70 2,045
2023-03-28 $58.62 $59.22 $58.62 $58.78 $58.78 1,297
2023-03-27 $58.69 $58.91 $58.61 $58.67 $58.67 3,345
2023-03-24 $56.94 $58.24 $56.94 $58.24 $58.24 4,184
2023-03-23 $57.86 $58.21 $57.10 $57.23 $57.23 13,314
2023-03-22 $58.32 $58.41 $57.71 $57.71 $57.71 2,319
2023-03-21 $59.54 $59.54 $57.97 $58.34 $58.34 28,566
2023-03-20 $58.88 $59.14 $58.88 $59.14 $59.14 1,704
2023-03-17 $58.74 $58.74 $58.21 $58.55 $58.55 6,539
2023-03-16 $58.44 $59.13 $58.44 $59.13 $59.13 1,822
2023-03-15 $57.79 $58.77 $57.79 $58.67 $58.67 15,007
2023-03-14 $58.29 $58.70 $58.03 $58.48 $58.48 69,803
2023-03-13 $56.91 $58.28 $56.91 $57.61 $57.61 3,193
2023-03-10 $57.62 $57.62 $56.64 $56.79 $56.79 3,100
2023-03-09 $57.91 $57.91 $57.28 $57.38 $57.38 1,473
2023-03-08 $57.33 $57.86 $57.33 $57.79 $57.79 2,800
2023-03-07 $57.21 $57.39 $57.21 $57.37 $57.37 1,199
2023-03-06 $58.10 $58.33 $58.10 $58.33 $58.33 7,645
2023-03-03 $57.52 $58.09 $57.33 $58.09 $58.09 2,636
2023-03-02 $56.35 $57.28 $56.35 $57.28 $57.28 3,667
2023-03-01 $57.20 $57.20 $56.38 $56.48 $56.48 52,736
2023-02-28 $58.18 $58.18 $57.46 $57.46 $57.46 1,564
2023-02-27 $58.81 $59.07 $58.30 $58.30 $58.30 3,313
2023-02-24 $58.00 $58.49 $58.00 $58.45 $58.45 4,476
2023-02-23 $58.95 $58.95 $58.35 $58.60 $58.60 2,746
2023-02-22 $58.81 $59.23 $58.56 $58.62 $58.62 6,320
2023-02-21 $59.58 $59.58 $58.95 $59.00 $59.00 43,034
2023-02-17 $59.05 $59.87 $59.05 $59.71 $59.71 4,306
2023-02-16 $58.99 $59.19 $58.57 $59.01 $59.01 19,547
2023-02-15 $58.93 $59.50 $58.93 $59.50 $59.50 2,085
2023-02-14 $59.41 $59.71 $59.02 $59.39 $59.39 3,562
2023-02-13 $59.42 $59.44 $59.38 $59.44 $59.44 3,737
2023-02-10 $58.28 $59.07 $58.28 $59.04 $59.04 12,444
2023-02-09 $58.83 $58.83 $58.20 $58.24 $58.24 5,395
2023-02-08 $59.39 $59.39 $58.78 $58.79 $58.79 2,675
2023-02-07 $59.40 $59.60 $58.94 $59.55 $59.55 7,141
2023-02-06 $59.06 $59.63 $59.05 $59.57 $59.57 6,856
2023-02-03 $59.87 $59.87 $58.97 $59.31 $59.31 7,073
2023-02-02 $60.70 $61.00 $60.54 $60.55 $60.55 7,002
2023-02-01 $60.05 $60.69 $59.59 $60.40 $60.40 45,548
2023-01-31 $59.99 $60.24 $59.49 $60.22 $60.22 5,807
2023-01-30 $59.98 $60.41 $59.82 $59.82 $59.82 16,829
2023-01-27 $60.04 $60.32 $60.04 $60.19 $60.19 1,425
2023-01-26 $60.05 $60.41 $60.05 $60.40 $60.40 7,356
2023-01-25 $60.30 $60.38 $60.24 $60.24 $60.24 1,597
2023-01-24 $60.33 $60.64 $60.17 $60.55 $60.55 44,043
2023-01-23 $60.11 $60.64 $60.06 $60.33 $60.33 26,059
2023-01-20 $59.97 $60.43 $59.47 $60.39 $60.39 12,349
2023-01-19 $60.23 $60.26 $59.85 $60.09 $60.09 11,846
2023-01-18 $61.77 $61.77 $60.28 $60.28 $60.28 15,344
2023-01-17 $61.47 $61.76 $61.39 $61.43 $61.43 32,364
2023-01-13 $61.44 $61.60 $61.23 $61.59 $61.59 7,148
2023-01-12 $62.07 $62.15 $61.77 $61.83 $61.83 4,928
2023-01-11 $61.42 $61.80 $61.42 $61.75 $61.75 9,087
2023-01-10 $60.96 $61.20 $60.59 $61.20 $61.20 4,713
2023-01-09 $60.90 $61.37 $60.79 $61.18 $61.18 5,933
2023-01-06 $60.09 $61.00 $60.09 $60.83 $60.83 3,326
2023-01-05 $60.32 $60.32 $59.48 $59.59 $59.59 3,933
2023-01-04 $60.58 $60.95 $60.55 $60.74 $60.74 1,948
2023-01-03 $60.45 $60.45 $59.58 $60.11 $60.11 42,272
2022-12-30 $60.47 $60.47 $59.71 $60.17 $60.17 8,026
2022-12-29 $60.38 $60.86 $60.38 $60.65 $60.65 2,781
2022-12-28 $60.69 $60.73 $59.99 $59.99 $59.99 2,309
2022-12-27 $60.30 $60.56 $60.18 $60.56 $60.56 5,735
2022-12-23 $59.74 $60.39 $59.74 $60.39 $60.39 1,989
2022-12-22 $59.88 $59.89 $59.15 $59.89 $59.89 3,389
2022-12-21 $59.85 $60.22 $59.85 $60.20 $60.20 16,019
2022-12-20 $59.30 $59.59 $59.21 $59.49 $59.49 3,013
2022-12-19 $59.54 $59.90 $59.33 $59.35 $59.35 4,477
2022-12-16 $59.87 $59.87 $59.07 $59.45 $59.45 7,234
2022-12-15 $61.02 $61.06 $60.40 $60.50 $60.50 8,715
2022-12-14 $61.54 $62.09 $61.48 $61.54 $61.54 7,833
2022-12-13 $62.19 $62.19 $60.94 $61.42 $61.42 19,334
2022-12-12 $61.43 $62.13 $61.43 $62.09 $62.09 3,364
2022-12-09 $61.24 $61.49 $61.20 $61.20 $61.20 2,034
2022-12-08 $61.01 $61.39 $61.01 $61.36 $61.36 5,277
2022-12-07 $61.25 $61.57 $61.12 $61.12 $61.12 3,138
2022-12-06 $61.02 $61.22 $60.78 $61.20 $61.20 3,649
2022-12-05 $61.06 $61.18 $61.00 $61.15 $61.15 6,143
2022-12-02 $61.28 $61.56 $60.99 $61.36 $61.36 6,207
2022-12-01 $62.01 $62.30 $61.60 $61.64 $61.64 4,209
2022-11-30 $60.06 $61.45 $60.06 $61.44 $61.44 5,338
2022-11-29 $59.80 $60.08 $59.78 $60.06 $60.06 3,381
2022-11-28 $60.82 $60.92 $60.35 $60.39 $60.39 2,391
2022-11-25 $60.92 $61.26 $60.92 $61.17 $61.17 12,172
2022-11-23 $59.96 $60.73 $59.96 $60.73 $60.73 1,945
2022-11-22 $60.22 $60.22 $59.83 $60.10 $60.10 3,399
2022-11-21 $59.31 $59.58 $59.31 $59.58 $59.58 4,234
2022-11-18 $58.82 $59.48 $58.82 $59.44 $59.44 4,777
2022-11-17 $58.56 $58.56 $58.15 $58.36 $58.36 2,765
2022-11-16 $58.87 $59.46 $58.87 $59.20 $59.20 6,394
2022-11-15 $58.93 $58.93 $58.70 $58.72 $58.72 2,899
2022-11-14 $58.76 $58.81 $58.25 $58.25 $58.25 8,206
2022-11-11 $59.35 $59.35 $58.63 $58.80 $58.80 2,698
2022-11-10 $58.86 $59.26 $58.86 $59.26 $59.26 3,048
2022-11-09 $56.67 $57.08 $56.40 $56.40 $56.40 6,743
2022-11-08 $56.47 $57.10 $56.40 $56.83 $56.83 4,190
2022-11-07 $57.09 $57.09 $55.74 $56.26 $56.26 4,786
2022-11-04 $56.86 $57.02 $56.40 $57.02 $57.02 2,523
2022-11-03 $55.78 $56.61 $55.65 $56.28 $56.28 9,740
2022-11-02 $56.90 $57.51 $56.32 $56.32 $56.32 23,788
2022-11-01 $57.14 $57.14 $56.60 $56.86 $56.86 29,712
2022-10-31 $56.94 $56.94 $56.45 $56.66 $56.66 6,133
2022-10-28 $56.02 $57.14 $56.02 $57.14 $57.14 2,625
2022-10-27 $55.85 $56.37 $55.85 $55.93 $55.93 6,902
2022-10-26 $55.60 $55.79 $55.51 $55.58 $55.58 2,772
2022-10-25 $54.38 $55.49 $54.38 $55.37 $55.37 10,278
2022-10-24 $54.05 $54.48 $53.71 $54.15 $54.15 4,435
2022-10-21 $52.74 $53.79 $52.74 $53.68 $53.68 6,130
2022-10-20 $53.82 $53.82 $52.58 $52.86 $52.86 9,721
2022-10-19 $54.01 $54.10 $53.54 $53.86 $53.86 55,085
2022-10-18 $54.46 $54.46 $54.08 $54.45 $54.45 4,097
2022-10-17 $53.24 $53.93 $53.24 $53.66 $53.66 3,321
2022-10-14 $53.56 $53.56 $52.30 $52.34 $52.34 4,399
2022-10-13 $51.01 $53.15 $51.01 $53.08 $53.08 11,653
2022-10-12 $52.96 $52.96 $51.65 $51.65 $51.65 6,244
2022-10-11 $53.29 $53.77 $53.06 $53.09 $53.09 18,264
2022-10-10 $53.52 $53.70 $53.48 $53.54 $53.54 5,036
2022-10-07 $54.43 $54.43 $53.42 $53.53 $53.53 9,228
2022-10-06 $55.93 $55.93 $54.54 $54.56 $54.56 104,773
2022-10-05 $56.83 $56.83 $55.74 $56.38 $56.38 35,172
2022-10-04 $57.05 $57.69 $56.99 $57.69 $57.69 77,545
2022-10-03 $55.65 $56.57 $55.53 $56.42 $56.42 25,336
2022-09-30 $55.62 $55.62 $54.68 $54.76 $54.76 26,179
2022-09-29 $57.02 $57.02 $55.51 $55.60 $55.60 5,089
2022-09-28 $57.20 $57.83 $56.79 $57.56 $57.56 67,813
2022-09-27 $58.13 $58.13 $56.53 $56.66 $56.66 77,363
2022-09-26 $58.98 $58.98 $57.62 $58.01 $58.01 21,822
2022-09-23 $59.86 $59.86 $59.13 $59.54 $59.54 46,736
2022-09-22 $60.93 $60.98 $60.60 $60.77 $60.77 5,895
2022-09-21 $61.94 $62.21 $60.90 $60.93 $60.93 10,026
2022-09-20 $62.03 $62.03 $61.44 $61.53 $61.53 12,274
2022-09-19 $61.58 $62.61 $61.58 $62.60 $62.60 9,159
2022-09-16 $61.98 $62.17 $61.87 $61.92 $61.92 5,875
2022-09-15 $62.95 $62.95 $61.92 $62.03 $62.03 16,892
2022-09-14 $63.73 $63.75 $63.31 $63.48 $63.48 2,450
2022-09-13 $64.14 $64.14 $63.07 $63.20 $63.20 11,654
2022-09-12 $64.43 $64.88 $64.43 $64.86 $64.86 16,069
2022-09-09 $64.06 $64.34 $63.97 $64.18 $64.18 17,823
2022-09-08 $63.28 $63.87 $63.28 $63.66 $63.66 2,321
2022-09-07 $62.33 $63.85 $62.33 $63.81 $63.81 39,549
2022-09-06 $62.19 $62.43 $61.85 $61.85 $61.85 3,086
2022-09-02 $62.88 $63.15 $61.65 $61.83 $61.83 176,876
2022-09-01 $61.75 $62.60 $61.67 $62.55 $62.55 39,324
2022-08-31 $62.52 $62.63 $62.03 $62.03 $62.03 5,741
2022-08-30 $63.65 $63.65 $62.66 $62.66 $62.66 4,313
2022-08-29 $63.14 $63.85 $63.14 $63.72 $63.72 4,812
2022-08-26 $64.83 $64.84 $63.62 $63.62 $63.62 3,443
2022-08-25 $64.50 $64.74 $64.21 $64.73 $64.73 14,385
2022-08-24 $64.11 $64.47 $64.01 $64.39 $64.39 13,358
2022-08-23 $64.55 $64.55 $64.20 $64.29 $64.29 7,993
2022-08-22 $65.02 $65.02 $64.48 $64.49 $64.49 56,601
2022-08-19 $65.35 $65.64 $65.25 $65.42 $65.42 19,240
2022-08-18 $65.70 $65.77 $65.45 $65.63 $65.63 156,634
2022-08-17 $65.39 $65.75 $65.39 $65.69 $65.69 10,238
2022-08-16 $65.77 $65.95 $65.73 $65.82 $65.82 5,940
2022-08-15 $64.94 $65.47 $64.94 $65.47 $65.47 16,490
2022-08-12 $64.71 $65.23 $64.67 $65.23 $65.23 16,317
2022-08-11 $64.69 $64.80 $64.35 $64.35 $64.35 2,008
2022-08-10 $64.62 $64.62 $64.22 $64.59 $64.59 7,163
2022-08-09 $63.66 $64.20 $63.66 $64.08 $64.08 8,662
2022-08-08 $63.68 $63.87 $63.26 $63.58 $63.58 4,243
2022-08-05 $63.09 $63.21 $62.73 $63.11 $63.11 5,961
2022-08-04 $63.32 $63.80 $63.32 $63.50 $63.50 12,047
2022-08-03 $63.08 $63.32 $62.78 $63.32 $63.32 4,916
2022-08-02 $63.15 $63.73 $63.08 $63.10 $63.10 63,255
2022-08-01 $63.10 $63.14 $62.90 $63.13 $63.13 14,612
2022-07-29 $62.52 $63.11 $62.52 $63.06 $63.06 1,671
2022-07-28 $61.68 $62.56 $61.68 $62.50 $62.50 3,570
2022-07-27 $60.60 $60.94 $60.37 $60.90 $60.90 2,527
2022-07-26 $60.12 $60.44 $60.12 $60.44 $60.44 2,181
2022-07-25 $59.78 $60.29 $59.78 $60.29 $60.29 2,313
2022-07-22 $59.50 $59.55 $59.29 $59.55 $59.55 7,409
2022-07-21 $58.71 $58.94 $58.45 $58.91 $58.91 38,067
2022-07-20 $59.60 $59.60 $58.82 $58.91 $58.91 15,083
2022-07-19 $59.69 $59.92 $59.67 $59.68 $59.68 18,940
2022-07-18 $59.78 $59.78 $59.11 $59.11 $59.11 3,059
2022-07-15 $59.45 $59.56 $59.34 $59.48 $59.48 2,933
2022-07-14 $58.43 $59.14 $58.40 $59.14 $59.14 3,634
2022-07-13 $59.26 $59.95 $59.26 $59.60 $59.60 1,617
2022-07-12 $59.76 $60.28 $59.59 $59.69 $59.69 8,001
2022-07-11 $59.65 $59.88 $59.62 $59.83 $59.83 1,972
2022-07-08 $59.86 $59.88 $59.71 $59.73 $59.73 4,908
2022-07-07 $60.05 $60.12 $59.83 $59.91 $59.91 7,416
2022-07-06 $59.43 $59.97 $59.23 $59.80 $59.80 3,280
2022-07-05 $60.68 $60.68 $58.73 $59.41 $59.41 37,071
2022-07-01 $60.29 $61.59 $60.29 $61.51 $61.51 178,263
2022-06-30 $59.20 $60.36 $59.20 $60.11 $60.11 5,268
2022-06-29 $60.17 $60.17 $59.83 $60.00 $60.00 3,497
2022-06-28 $60.45 $60.68 $60.01 $60.08 $60.08 24,661
2022-06-27 $59.69 $60.22 $59.65 $60.08 $60.08 55,134
2022-06-24 $59.18 $59.86 $59.16 $59.86 $59.86 6,130
2022-06-23 $58.11 $58.87 $58.05 $58.87 $58.87 7,487
2022-06-22 $57.50 $58.17 $57.50 $57.88 $57.88 5,992
2022-06-21 $57.21 $57.65 $57.03 $57.43 $57.43 77,325
2022-06-17 $57.61 $57.61 $56.50 $56.85 $56.85 8,261
2022-06-16 $57.34 $57.42 $56.95 $57.19 $57.19 13,629
2022-06-15 $58.39 $59.11 $57.87 $58.33 $58.33 12,608
2022-06-14 $59.19 $59.19 $57.34 $57.74 $57.74 5,929
2022-06-13 $60.68 $60.78 $59.00 $59.09 $59.09 14,545
2022-06-10 $61.45 $61.98 $61.21 $61.51 $61.51 9,096
2022-06-09 $63.48 $63.48 $62.20 $62.20 $62.20 14,163
2022-06-08 $65.10 $65.31 $64.51 $64.53 $63.66 10,162
2022-06-07 $65.14 $65.78 $64.99 $65.76 $64.88 7,391
2022-06-06 $65.66 $65.82 $65.45 $65.46 $64.58 5,750
2022-06-03 $65.21 $65.36 $65.16 $65.16 $64.28 10,313
2022-06-02 $65.13 $65.52 $64.39 $65.50 $64.62 24,998
2022-06-01 $65.40 $65.40 $64.52 $64.92 $64.05 90,070
2022-05-31 $65.64 $65.64 $65.10 $65.20 $64.32 94,030
2022-05-27 $65.62 $66.20 $65.51 $66.20 $65.31 13,223
2022-05-26 $65.83 $65.93 $65.60 $65.61 $64.73 4,183
2022-05-25 $65.50 $65.70 $65.42 $65.70 $64.82 28,369
2022-05-24 $64.53 $65.62 $64.29 $65.36 $64.48 25,811
2022-05-23 $64.51 $65.09 $64.30 $64.90 $64.03 10,514
2022-05-20 $64.05 $64.16 $63.28 $63.97 $63.11 15,761
2022-05-19 $63.45 $63.87 $63.04 $63.71 $62.85 36,517
2022-05-18 $63.83 $64.23 $63.32 $63.54 $62.68 34,960
2022-05-17 $63.49 $63.99 $63.46 $63.99 $63.13 7,120
2022-05-16 $63.00 $63.38 $62.84 $63.24 $62.39 8,963
2022-05-13 $62.19 $62.83 $62.12 $62.83 $61.98 18,999
2022-05-12 $62.53 $62.53 $61.38 $61.75 $60.92 10,272
2022-05-11 $62.38 $63.66 $62.38 $62.55 $61.70 4,830
2022-05-10 $63.07 $63.19 $61.97 $62.26 $61.42 18,323
2022-05-09 $62.78 $63.00 $62.51 $62.70 $61.86 8,638
2022-05-06 $62.74 $63.31 $62.71 $63.31 $62.46 5,169
2022-05-05 $63.59 $63.60 $62.68 $63.05 $62.20 4,049
2022-05-04 $62.95 $64.13 $62.95 $63.86 $63.00 114,397
2022-05-03 $62.93 $63.45 $62.65 $62.87 $62.02 22,959
2022-05-02 $63.08 $63.14 $61.90 $62.56 $61.72 12,251
2022-04-29 $64.50 $64.50 $63.01 $63.03 $62.18 6,139
2022-04-28 $64.34 $64.90 $64.14 $64.80 $63.93 10,218
2022-04-27 $64.19 $64.59 $63.91 $63.91 $63.05 8,373
2022-04-26 $64.82 $65.02 $64.11 $64.11 $63.25 13,005
2022-04-25 $65.37 $65.37 $64.33 $65.15 $64.27 11,524
2022-04-22 $66.08 $66.08 $65.18 $65.22 $64.34 18,123
2022-04-21 $67.14 $67.14 $66.08 $66.10 $65.21 4,052
2022-04-20 $67.05 $67.40 $67.05 $67.10 $66.20 11,348
2022-04-19 $66.25 $66.53 $66.21 $66.53 $65.63 32,292
2022-04-18 $66.50 $66.59 $66.00 $66.13 $65.24 11,646
2022-04-14 $66.65 $66.91 $66.55 $66.59 $65.69 26,409
2022-04-13 $66.60 $66.78 $66.21 $66.75 $65.85 27,315
2022-04-12 $66.50 $66.98 $66.37 $66.66 $65.76 20,463
2022-04-11 $67.57 $67.57 $66.58 $66.78 $65.88 12,376
2022-04-08 $67.35 $67.69 $67.34 $67.49 $66.58 6,916
2022-04-07 $67.40 $67.40 $66.81 $67.24 $66.33 7,527
2022-04-06 $66.50 $67.45 $66.50 $67.44 $66.53 27,611
2022-04-05 $66.90 $67.00 $66.34 $66.46 $65.56 50,845
2022-04-04 $66.17 $66.17 $65.62 $65.93 $65.04 76,328
2022-04-01 $65.68 $66.47 $65.44 $66.45 $65.56 14,453
2022-03-31 $65.66 $66.17 $65.66 $65.84 $64.95 33,713
2022-03-30 $65.36 $65.81 $65.34 $65.79 $64.91 3,481
2022-03-29 $65.04 $65.23 $64.74 $65.22 $64.34 6,208
2022-03-28 $64.13 $64.47 $64.06 $64.47 $63.60 5,175
2022-03-25 $63.47 $64.13 $63.47 $63.97 $63.11 8,068
2022-03-24 $62.88 $63.42 $62.88 $63.30 $62.45 38,426
2022-03-23 $62.78 $63.08 $62.60 $62.86 $62.02 11,941
2022-03-22 $63.30 $63.34 $62.85 $63.34 $62.49 34,135
2022-03-21 $62.99 $63.37 $62.99 $63.20 $62.35 3,856
2022-03-18 $63.27 $63.27 $62.94 $63.04 $62.19 7,777
2022-03-17 $62.79 $63.65 $62.79 $63.26 $62.41 6,035
2022-03-16 $63.19 $63.19 $62.10 $62.79 $61.94 20,440
2022-03-15 $62.80 $63.03 $62.48 $62.91 $62.06 24,523
2022-03-14 $62.32 $62.62 $61.97 $62.09 $61.25 18,105
2022-03-11 $62.55 $62.80 $61.95 $62.02 $61.18 40,987
2022-03-10 $62.19 $62.52 $61.87 $62.49 $61.65 7,090
2022-03-09 $62.98 $63.17 $62.57 $63.15 $62.30 77,425
2022-03-08 $62.61 $63.07 $62.14 $62.17 $61.33 260,888
2022-03-07 $61.95 $62.10 $61.75 $62.10 $61.27 5,915
2022-03-04 $60.88 $61.89 $60.81 $61.86 $61.03 24,789
2022-03-03 $61.18 $61.53 $60.94 $61.31 $60.48 16,683
2022-03-02 $61.00 $61.42 $60.97 $61.24 $60.42 4,671
2022-03-01 $61.74 $61.74 $60.67 $60.98 $60.16 6,187
2022-02-28 $61.58 $62.30 $61.58 $62.22 $61.38 25,129
2022-02-25 $60.67 $61.94 $60.60 $61.94 $61.11 14,947
2022-02-24 $58.95 $59.94 $58.95 $59.94 $59.13 22,263
2022-02-23 $60.71 $60.71 $59.76 $59.84 $59.03 13,634
2022-02-22 $60.41 $60.52 $60.23 $60.38 $59.56 5,634
2022-02-18 $60.71 $61.07 $60.59 $60.73 $59.91 12,962
2022-02-17 $60.82 $61.18 $60.50 $60.93 $60.11 2,983
2022-02-16 $60.76 $60.98 $60.47 $60.79 $59.97 6,737
2022-02-15 $61.06 $61.13 $60.60 $60.60 $59.78 3,157
2022-02-14 $61.14 $61.14 $60.15 $60.55 $59.73 15,620
2022-02-11 $61.61 $61.86 $61.06 $61.11 $60.29 22,069
2022-02-10 $62.10 $62.46 $61.32 $61.45 $60.62 256,248
2022-02-09 $62.80 $62.80 $62.42 $62.60 $61.76 11,721
2022-02-08 $62.19 $62.38 $62.10 $62.30 $61.46 7,666
2022-02-07 $62.25 $62.38 $62.01 $62.08 $61.24 6,290
2022-02-04 $62.48 $62.89 $61.95 $62.43 $61.59 21,663
2022-02-03 $63.12 $63.25 $62.86 $62.88 $62.03 72,159
2022-02-02 $62.71 $63.26 $62.71 $63.21 $62.36 4,567
2022-02-01 $63.09 $63.10 $62.20 $62.57 $61.73 28,204
2022-01-31 $61.80 $62.90 $61.80 $62.90 $62.05 13,094
2022-01-28 $61.36 $62.00 $61.00 $61.94 $61.11 19,658
2022-01-27 $61.51 $62.01 $61.29 $61.44 $60.61 26,754
2022-01-26 $61.93 $61.93 $60.81 $61.06 $60.24 9,636
2022-01-25 $61.42 $61.74 $61.25 $61.27 $60.44 125,855
2022-01-24 $62.29 $62.31 $61.00 $62.13 $61.29 110,357
2022-01-21 $63.03 $63.28 $62.60 $62.74 $61.90 3,467
2022-01-20 $63.05 $63.65 $62.91 $62.99 $62.14 27,841
2022-01-19 $62.65 $63.08 $62.65 $62.83 $61.98 6,093
2022-01-18 $62.89 $62.89 $62.24 $62.55 $61.71 18,152
2022-01-14 $63.53 $63.53 $63.10 $63.36 $62.51 21,210
2022-01-13 $63.56 $63.75 $63.48 $63.48 $62.63 3,553
2022-01-12 $63.01 $63.42 $62.79 $63.42 $62.57 18,941
2022-01-11 $63.34 $63.34 $62.86 $63.10 $62.25 6,920
2022-01-10 $63.47 $63.47 $63.06 $63.28 $62.43 12,466
2022-01-07 $63.04 $63.81 $62.96 $63.70 $62.84 7,458
2022-01-06 $63.65 $63.76 $63.05 $63.10 $62.25 8,208
2022-01-05 $64.09 $64.34 $63.84 $63.84 $62.98 6,239
2022-01-04 $64.31 $64.63 $64.15 $64.21 $63.35 8,685
2022-01-03 $64.78 $64.78 $63.91 $64.44 $63.57 55,021
2021-12-31 $64.54 $64.74 $64.45 $64.70 $63.83 3,939
2021-12-30 $64.43 $64.50 $64.19 $64.50 $63.63 1,273
2021-12-29 $64.18 $64.43 $64.07 $64.43 $63.56 2,830
2021-12-28 $63.70 $64.10 $63.70 $64.04 $63.18 5,257
2021-12-27 $63.28 $63.58 $63.27 $63.58 $62.72 6,110
2021-12-23 $63.32 $63.50 $63.32 $63.41 $62.55 3,695
2021-12-22 $62.82 $63.30 $62.82 $63.30 $62.45 2,542
2021-12-21 $63.06 $63.27 $62.81 $63.04 $62.19 70,820
2021-12-20 $62.21 $62.82 $61.98 $62.82 $61.97 128,089
2021-12-17 $63.00 $63.10 $62.54 $62.54 $61.69 119,558
2021-12-16 $63.05 $63.52 $63.05 $63.28 $62.43 4,028
2021-12-15 $62.26 $63.06 $62.15 $63.04 $62.19 6,733
2021-12-14 $62.30 $62.30 $61.82 $62.02 $61.18 6,723
2021-12-13 $61.91 $62.51 $61.91 $62.39 $61.55 4,301
2021-12-10 $62.92 $63.21 $62.92 $63.05 $61.24 5,407
2021-12-09 $62.90 $63.00 $62.61 $62.83 $61.02 4,323
2021-12-08 $62.95 $63.10 $62.75 $62.99 $61.19 23,853
2021-12-07 $62.69 $63.01 $62.47 $62.92 $61.12 7,320
2021-12-06 $61.91 $62.84 $61.91 $62.49 $60.70 29,910
2021-12-03 $61.02 $61.42 $60.47 $61.42 $59.66 18,666
2021-12-02 $60.57 $61.29 $60.57 $60.89 $59.14 31,519
2021-12-01 $60.96 $61.67 $60.30 $60.30 $58.57 37,336
2021-11-30 $61.76 $61.76 $60.48 $60.50 $58.76 8,812
2021-11-29 $61.53 $61.93 $61.45 $61.86 $60.08 6,361
2021-11-26 $61.70 $61.80 $61.11 $61.11 $59.36 4,860
2021-11-24 $61.71 $61.78 $61.46 $61.78 $60.01 5,557
2021-11-23 $61.64 $61.92 $61.64 $61.89 $60.11 4,493
2021-11-22 $61.39 $61.95 $61.26 $61.67 $59.90 7,228
2021-11-19 $61.39 $61.61 $61.28 $61.61 $59.84 9,332
2021-11-18 $61.63 $61.72 $61.45 $61.61 $59.85 2,980
2021-11-17 $61.64 $61.78 $61.53 $61.78 $60.01 3,736
2021-11-16 $61.99 $62.05 $61.81 $61.81 $60.04 3,525
2021-11-15 $61.78 $62.05 $61.78 $61.97 $60.19 5,224
2021-11-12 $61.56 $61.63 $61.29 $61.58 $59.81 4,436
2021-11-11 $61.87 $61.87 $61.45 $61.61 $59.84 2,679
2021-11-10 $61.70 $62.00 $61.70 $61.91 $60.13 7,859
2021-11-09 $61.56 $61.78 $61.39 $61.65 $59.88 4,762
2021-11-08 $62.16 $62.16 $61.34 $61.59 $59.83 5,422
2021-11-05 $61.91 $62.27 $61.89 $62.16 $60.37 8,530
2021-11-04 $62.02 $62.02 $61.80 $61.80 $60.03 25,348
2021-11-03 $62.02 $62.23 $61.59 $62.04 $60.26 23,355
2021-11-02 $62.30 $62.49 $61.92 $62.18 $60.40 32,482
2021-11-01 $62.01 $62.32 $61.93 $62.24 $60.45 29,123
2021-10-29 $62.10 $62.13 $61.71 $61.86 $60.09 3,213
2021-10-28 $62.06 $62.43 $61.92 $62.43 $60.64 9,741
2021-10-27 $62.11 $62.28 $61.93 $61.93 $60.15 9,802
2021-10-26 $61.81 $62.17 $61.81 $61.91 $60.13 3,617
2021-10-25 $61.85 $61.93 $61.66 $61.66 $59.89 5,732
2021-10-22 $61.91 $62.06 $61.86 $61.88 $60.10 25,673
2021-10-21 $61.79 $61.85 $61.63 $61.63 $59.86 48,438
2021-10-20 $61.24 $61.99 $61.24 $61.81 $60.04 13,241
2021-10-19 $60.62 $60.95 $60.62 $60.83 $59.08 6,328
2021-10-18 $60.22 $60.43 $60.00 $60.13 $58.40 9,174
2021-10-15 $60.74 $60.85 $60.57 $60.59 $58.85 8,985
2021-10-14 $60.40 $60.80 $60.40 $60.67 $58.93 17,128
2021-10-13 $59.53 $60.20 $59.50 $60.20 $58.47 4,600
2021-10-12 $59.09 $59.53 $59.05 $59.41 $57.71 22,776
2021-10-11 $59.51 $59.57 $59.04 $59.05 $57.35 3,371
2021-10-08 $60.24 $60.24 $59.83 $59.83 $58.11 7,108
2021-10-07 $60.68 $60.68 $60.17 $60.17 $58.45 1,188
2021-10-06 $59.36 $60.35 $59.19 $60.34 $58.61 21,938
2021-10-05 $59.77 $59.99 $59.53 $59.76 $58.04 17,331
2021-10-04 $59.05 $59.81 $59.05 $59.61 $57.89 13,046
2021-10-01 $59.27 $59.40 $59.07 $59.07 $57.38 3,632
2021-09-30 $59.29 $59.29 $58.86 $58.86 $57.17 3,190
2021-09-29 $59.11 $59.57 $59.00 $59.32 $57.62 47,121
2021-09-28 $59.39 $59.48 $59.03 $59.12 $57.43 12,125
2021-09-27 $60.22 $60.75 $59.83 $59.96 $58.24 6,209
2021-09-24 $60.77 $60.77 $60.42 $60.52 $58.79 179,522
2021-09-23 $61.08 $61.39 $60.88 $60.88 $59.13 3,441
2021-09-22 $60.73 $61.27 $60.73 $60.83 $59.08 9,616
2021-09-21 $61.25 $61.25 $60.82 $60.82 $59.07 3,052
2021-09-20 $60.96 $61.01 $60.42 $60.88 $59.13 5,312
2021-09-17 $61.91 $62.00 $61.15 $61.15 $59.39 4,302
2021-09-16 $62.57 $62.57 $62.00 $62.14 $60.35 4,723
2021-09-15 $62.68 $62.72 $62.40 $62.46 $60.67 10,614
2021-09-14 $63.39 $63.39 $62.90 $62.90 $61.09 3,365
2021-09-13 $63.34 $63.61 $63.10 $63.19 $61.37 2,523
2021-09-10 $63.58 $63.58 $62.99 $62.99 $61.18 4,907
2021-09-09 $63.84 $63.95 $63.81 $63.81 $61.98 2,040
2021-09-08 $63.25 $64.19 $63.25 $64.04 $62.20 10,051
2021-09-07 $63.83 $63.83 $63.33 $63.36 $61.54 5,959
2021-09-03 $64.44 $64.53 $63.93 $64.21 $62.37 12,952
2021-09-02 $64.22 $64.49 $64.22 $64.44 $62.59 11,927
2021-09-01 $63.87 $64.30 $63.86 $64.13 $62.29 21,289
2021-08-31 $63.51 $63.71 $63.37 $63.55 $61.73 14,890
2021-08-30 $63.25 $63.44 $63.05 $63.38 $61.56 2,745
2021-08-27 $63.23 $63.46 $63.20 $63.25 $61.43 91,247
2021-08-26 $63.50 $63.50 $63.29 $63.33 $61.52 1,289
2021-08-25 $63.51 $63.78 $63.43 $63.62 $61.79 4,184
2021-08-24 $63.97 $63.97 $63.65 $63.75 $61.92 2,853
2021-08-23 $64.52 $64.68 $64.02 $64.16 $62.32 8,149
2021-08-20 $64.05 $64.62 $64.05 $64.62 $62.77 2,155
2021-08-19 $63.68 $64.01 $63.68 $63.90 $62.07 2,871
2021-08-18 $63.75 $63.80 $63.53 $63.73 $61.90 226,667
2021-08-17 $63.62 $63.76 $63.15 $63.68 $61.85 7,367
2021-08-16 $63.49 $63.96 $63.49 $63.75 $61.92 2,862
2021-08-13 $63.08 $63.46 $63.08 $63.43 $61.61 5,314
2021-08-12 $62.97 $63.14 $62.86 $62.98 $61.18 1,547
2021-08-11 $62.62 $63.10 $62.62 $62.97 $61.16 6,138
2021-08-10 $62.44 $62.80 $62.44 $62.51 $60.72 15,113
2021-08-09 $62.67 $62.67 $62.35 $62.52 $60.73 1,953
2021-08-06 $62.32 $62.64 $62.32 $62.49 $60.70 4,619
2021-08-05 $62.01 $62.60 $62.01 $62.55 $60.75 33,647
2021-08-04 $61.98 $62.17 $61.71 $62.13 $60.35 57,221
2021-08-03 $62.05 $62.19 $61.93 $62.10 $60.32 62,255
2021-08-02 $61.55 $61.80 $61.55 $61.64 $59.87 5,195
2021-07-30 $61.76 $61.76 $61.19 $61.25 $59.49 2,632
2021-07-29 $61.84 $61.99 $61.77 $61.85 $60.08 4,112
2021-07-28 $61.76 $61.84 $61.51 $61.83 $60.06 2,900
2021-07-27 $61.15 $61.99 $60.92 $61.90 $60.12 4,397
2021-07-26 $61.15 $61.23 $60.98 $61.23 $59.48 6,428
2021-07-23 $60.68 $61.28 $60.68 $61.28 $59.52 28,804
2021-07-22 $60.71 $60.85 $60.53 $60.70 $58.96 3,465
2021-07-21 $60.60 $60.91 $60.39 $60.39 $58.66 4,594
2021-07-20 $60.35 $60.61 $60.35 $60.47 $58.73 1,789
2021-07-19 $61.08 $61.10 $59.95 $60.35 $58.61 6,385
2021-07-16 $61.00 $61.63 $61.00 $61.42 $59.66 8,881
2021-07-15 $60.56 $60.94 $60.56 $60.94 $59.19 2,731
2021-07-14 $60.58 $60.96 $60.35 $60.80 $59.05 6,215
2021-07-13 $60.80 $60.80 $60.37 $60.45 $58.71 3,723
2021-07-12 $60.67 $60.88 $60.62 $60.85 $59.11 6,397
2021-07-09 $60.52 $60.65 $60.37 $60.60 $58.86 4,956
2021-07-08 $60.26 $60.38 $60.19 $60.27 $58.54 4,932
2021-07-07 $60.36 $60.68 $60.29 $60.67 $58.93 10,491
2021-07-06 $60.12 $60.26 $59.68 $60.26 $58.53 5,451
2021-07-02 $60.00 $60.09 $59.82 $60.09 $58.36 4,710
2021-07-01 $59.56 $59.97 $59.56 $59.88 $58.16 5,768
2021-06-30 $59.64 $59.64 $59.23 $59.44 $57.73 11,283
2021-06-29 $60.47 $60.47 $59.64 $59.70 $57.99 84,353
2021-06-28 $60.19 $60.58 $60.19 $60.43 $58.69 4,698
2021-06-25 $59.82 $60.21 $59.77 $60.21 $58.48 17,813
2021-06-24 $59.71 $59.88 $59.66 $59.81 $58.09 150,366
2021-06-23 $60.36 $60.36 $59.68 $59.73 $58.02 15,679
2021-06-22 $60.60 $60.63 $60.42 $60.46 $58.73 4,602
2021-06-21 $60.08 $60.73 $59.90 $60.65 $58.91 31,230
2021-06-18 $61.03 $61.03 $60.07 $60.08 $58.36 4,308
2021-06-17 $61.17 $61.43 $61.00 $61.38 $59.62 2,565
2021-06-16 $62.37 $62.48 $61.50 $61.50 $59.74 5,821
2021-06-15 $62.00 $62.22 $61.93 $62.20 $60.41 8,561
2021-06-14 $61.90 $62.10 $61.83 $62.10 $60.32 6,720
2021-06-11 $61.72 $61.78 $61.51 $61.78 $60.01 5,065
2021-06-10 $61.33 $61.60 $61.33 $61.59 $59.82 4,606
2021-06-09 $62.03 $62.33 $61.98 $62.19 $59.61 7,253
2021-06-08 $62.22 $62.22 $61.78 $61.99 $59.42 12,856
2021-06-07 $62.17 $62.30 $62.15 $62.22 $59.64 6,255
2021-06-04 $62.12 $62.12 $62.00 $62.02 $59.45 2,138
2021-06-03 $61.65 $62.08 $61.60 $61.94 $59.37 2,794
2021-06-02 $61.71 $62.12 $61.70 $61.90 $59.33 7,956
2021-06-01 $62.26 $62.36 $61.87 $61.89 $59.32 16,986
2021-05-28 $62.09 $62.31 $62.09 $62.27 $59.68 3,271
2021-05-27 $62.42 $62.42 $62.06 $62.06 $59.48 11,958
2021-05-26 $62.57 $62.63 $62.42 $62.42 $59.83 2,866
2021-05-25 $62.98 $62.98 $62.53 $62.53 $59.93 5,749
2021-05-24 $63.11 $63.20 $62.96 $62.96 $60.35 8,106
2021-05-21 $62.98 $63.11 $62.82 $63.00 $60.38 6,563
2021-05-20 $62.32 $62.97 $62.32 $62.89 $60.28 41,196
2021-05-19 $62.17 $62.24 $61.75 $62.24 $59.66 2,672
2021-05-18 $62.31 $62.44 $62.28 $62.44 $59.85 7,442
2021-05-17 $62.63 $62.83 $62.29 $62.29 $59.70 8,093
2021-05-14 $62.43 $62.79 $62.43 $62.67 $60.07 4,426
2021-05-13 $61.03 $62.14 $61.03 $62.01 $59.44 2,606
2021-05-12 $62.11 $62.13 $60.96 $60.96 $58.43 10,114
2021-05-11 $62.59 $62.59 $62.04 $62.30 $59.71 5,117
2021-05-10 $63.20 $63.42 $62.94 $63.09 $60.47 96,691
2021-05-07 $62.62 $63.09 $62.61 $62.82 $60.21 10,123
2021-05-06 $61.90 $62.27 $61.89 $62.26 $59.68 6,451
2021-05-05 $62.16 $62.18 $61.62 $61.75 $59.19 10,000
2021-05-04 $62.60 $62.60 $62.00 $62.35 $59.76 2,654
2021-05-03 $62.71 $63.12 $62.69 $62.76 $60.15 12,587
2021-04-30 $62.28 $62.40 $62.18 $62.40 $59.81 3,581
2021-04-29 $62.02 $62.36 $62.02 $62.34 $59.75 19,365
2021-04-28 $62.29 $62.29 $62.05 $62.20 $59.62 4,699
2021-04-27 $62.56 $62.60 $62.27 $62.33 $59.75 12,258
2021-04-26 $62.89 $62.89 $62.57 $62.60 $60.00 8,340
2021-04-23 $62.99 $63.10 $62.90 $63.03 $60.41 4,061
2021-04-22 $63.21 $63.35 $62.90 $62.90 $60.29 23,263
2021-04-21 $63.06 $63.06 $62.81 $62.93 $60.32 4,274
2021-04-20 $62.72 $63.35 $62.72 $63.33 $60.70 3,387
2021-04-19 $63.30 $63.33 $62.98 $62.98 $60.37 6,918
2021-04-16 $62.79 $63.24 $62.79 $63.23 $60.60 16,795
2021-04-15 $62.13 $62.67 $62.10 $62.67 $60.07 5,367
2021-04-14 $61.97 $62.17 $61.86 $62.09 $59.51 11,357
2021-04-13 $61.49 $62.17 $61.49 $62.15 $59.57 11,247
2021-04-12 $61.77 $61.89 $61.67 $61.78 $59.22 4,436
2021-04-09 $61.85 $61.85 $61.62 $61.67 $59.11 5,503
2021-04-08 $61.62 $61.80 $61.62 $61.69 $59.13 5,030
2021-04-07 $61.50 $61.50 $61.32 $61.41 $58.86 1,789
2021-04-06 $61.18 $61.40 $60.97 $61.39 $58.84 3,104
2021-04-05 $60.80 $61.55 $60.80 $61.42 $58.87 23,260
2021-04-01 $60.45 $60.61 $60.30 $60.61 $58.09 10,393
2021-03-31 $60.11 $60.53 $60.11 $60.53 $58.01 3,531
2021-03-30 $60.34 $60.34 $59.87 $60.04 $57.55 3,586
2021-03-29 $60.10 $60.90 $60.10 $60.70 $58.18 14,562
2021-03-26 $59.93 $60.26 $59.84 $60.26 $57.76 3,471
2021-03-25 $59.59 $60.02 $59.59 $60.02 $57.52 7,377
2021-03-24 $59.21 $59.69 $59.21 $59.45 $56.98 2,942
2021-03-23 $58.98 $59.73 $58.91 $59.55 $57.08 5,670
2021-03-22 $58.87 $59.07 $58.85 $58.89 $56.45 3,347
2021-03-19 $58.66 $59.18 $58.41 $58.89 $56.45 30,357
2021-03-18 $58.69 $58.79 $58.40 $58.47 $56.04 5,870
2021-03-17 $59.39 $59.39 $58.79 $58.98 $56.53 20,583
2021-03-16 $59.44 $59.62 $59.33 $59.56 $57.09 6,258
2021-03-15 $59.16 $59.43 $59.12 $59.43 $56.96 7,702
2021-03-12 $58.41 $59.01 $58.38 $59.01 $56.56 4,678
2021-03-11 $58.54 $58.98 $58.52 $58.52 $56.09 4,444
2021-03-10 $58.04 $58.41 $58.04 $58.35 $55.92 4,749
2021-03-09 $57.78 $58.08 $57.78 $57.90 $55.50 36,201
2021-03-08 $56.44 $57.32 $56.44 $57.00 $54.63 5,198
2021-03-05 $55.92 $56.59 $55.75 $56.48 $54.14 6,463
2021-03-04 $56.00 $56.64 $55.60 $55.78 $53.46 42,215
2021-03-03 $56.40 $56.40 $55.52 $55.73 $53.41 24,342
2021-03-02 $56.85 $56.93 $56.44 $56.68 $54.33 13,869
2021-03-01 $56.20 $57.19 $56.20 $56.91 $54.55 25,581
2021-02-26 $56.96 $56.96 $55.90 $55.90 $53.58 49,245
2021-02-25 $57.48 $57.52 $56.85 $56.88 $54.52 6,520
2021-02-24 $57.74 $57.74 $57.48 $57.55 $55.16 3,727
2021-02-23 $57.37 $57.92 $57.37 $57.86 $55.46 18,135
2021-02-22 $58.34 $58.34 $57.28 $57.50 $55.11 6,804
2021-02-19 $59.03 $59.03 $58.43 $58.43 $56.01 8,602
2021-02-18 $58.82 $59.20 $58.82 $59.10 $56.65 49,332
2021-02-17 $58.99 $58.99 $58.60 $58.95 $56.50 10,942
2021-02-16 $59.48 $59.48 $58.90 $58.99 $56.54 28,500
2021-02-12 $59.67 $59.75 $59.48 $59.64 $57.16 3,460
2021-02-11 $59.96 $59.99 $59.75 $59.83 $57.35 9,526
2021-02-10 $60.02 $60.05 $59.70 $59.91 $57.42 5,134
2021-02-09 $59.76 $59.84 $59.46 $59.75 $57.27 19,011
2021-02-08 $60.35 $60.35 $59.86 $59.95 $57.46 18,522
2021-02-05 $60.30 $60.57 $60.30 $60.42 $57.91 28,459
2021-02-04 $59.97 $60.25 $59.77 $60.25 $57.75 4,330
2021-02-03 $60.31 $60.31 $60.05 $60.21 $57.71 30,994
2021-02-02 $59.78 $60.56 $59.78 $60.16 $57.66 25,303
2021-02-01 $59.73 $59.94 $59.31 $59.74 $57.26 36,352
2021-01-29 $59.54 $59.93 $58.96 $59.46 $56.99 16,433
2021-01-28 $59.74 $60.53 $59.55 $60.05 $57.55 28,812
2021-01-27 $59.72 $59.95 $59.10 $59.21 $56.76 5,908
2021-01-26 $60.80 $60.94 $60.67 $60.79 $58.27 4,632
2021-01-25 $60.20 $61.10 $60.20 $61.10 $58.56 4,569
2021-01-22 $60.12 $60.56 $60.12 $60.38 $57.87 16,648
2021-01-21 $60.66 $60.66 $60.41 $60.44 $57.93 5,490
2021-01-20 $60.40 $60.83 $60.40 $60.74 $58.22 14,011
2021-01-19 $60.89 $60.89 $60.47 $60.48 $57.97 5,639
2021-01-15 $60.11 $60.62 $60.06 $60.54 $58.03 4,013
2021-01-14 $60.32 $60.70 $60.23 $60.53 $58.02 59,193
2021-01-13 $60.19 $60.82 $60.19 $60.68 $58.16 6,751
2021-01-12 $60.10 $60.23 $59.46 $60.00 $57.51 6,594
2021-01-11 $60.35 $60.37 $60.13 $60.34 $57.83 5,030
2021-01-08 $60.75 $61.00 $60.59 $61.00 $58.46 7,081
2021-01-07 $61.12 $61.12 $60.45 $60.47 $57.96 5,122
2021-01-06 $60.02 $61.24 $59.81 $60.97 $58.43 11,817
2021-01-05 $59.38 $59.48 $59.02 $59.42 $56.96 8,502
2021-01-04 $60.65 $60.65 $59.33 $59.35 $56.89 11,765
2020-12-31 $59.38 $60.08 $59.36 $60.07 $57.58 19,202
2020-12-30 $59.44 $59.74 $59.44 $59.59 $57.11 2,804
2020-12-29 $59.68 $59.68 $59.32 $59.42 $56.95 3,048
2020-12-28 $59.25 $59.64 $59.25 $59.33 $56.87 11,684
2020-12-24 $58.65 $58.86 $58.65 $58.85 $56.41 1,096
2020-12-23 $58.81 $58.95 $58.65 $58.65 $56.21 7,968
2020-12-22 $58.16 $58.26 $58.04 $58.20 $55.78 7,289
2020-12-21 $58.20 $58.23 $57.55 $58.19 $55.77 11,971
2020-12-18 $59.45 $59.62 $58.87 $59.11 $56.66 11,082
2020-12-17 $59.63 $59.69 $59.46 $59.50 $57.03 82,886
2020-12-16 $59.44 $59.70 $58.79 $58.96 $56.51 5,823
2020-12-15 $58.58 $59.29 $58.58 $59.16 $56.70 3,493
2020-12-14 $59.08 $59.35 $58.53 $58.53 $56.10 11,263
2020-12-11 $59.34 $59.66 $59.27 $59.53 $56.09 18,667
2020-12-10 $59.77 $60.01 $59.60 $59.77 $56.32 12,545
2020-12-09 $59.89 $59.89 $59.51 $59.76 $56.31 24,079
2020-12-08 $59.55 $59.99 $59.55 $59.85 $56.39 19,486
2020-12-07 $59.42 $59.96 $59.42 $59.75 $56.30 3,608
2020-12-04 $60.10 $60.13 $59.49 $59.66 $56.21 3,541
2020-12-03 $60.27 $60.27 $59.98 $59.98 $56.52 3,208
2020-12-02 $60.13 $60.48 $59.95 $60.47 $56.98 15,886
2020-12-01 $60.17 $60.59 $60.12 $60.35 $56.86 10,564
2020-11-30 $60.50 $60.50 $59.71 $59.71 $56.26 6,920
2020-11-27 $61.08 $61.18 $60.61 $60.70 $57.19 5,127
2020-11-25 $60.56 $60.97 $60.56 $60.97 $57.45 2,613
2020-11-24 $60.48 $60.85 $60.48 $60.85 $57.33 2,927
2020-11-23 $60.07 $60.25 $60.07 $60.22 $56.74 1,416
2020-11-20 $60.37 $60.56 $60.37 $60.38 $56.89 6,308
2020-11-19 $60.59 $60.59 $60.00 $60.27 $56.79 9,774
2020-11-18 $61.52 $61.52 $60.45 $60.45 $56.96 6,537
2020-11-17 $61.79 $61.85 $61.20 $61.30 $57.76 3,182
2020-11-16 $62.27 $62.27 $61.73 $62.05 $58.47 8,864
2020-11-13 $61.42 $61.78 $61.42 $61.78 $58.21 4,497
2020-11-12 $61.74 $61.74 $60.78 $61.03 $57.50 9,994
2020-11-11 $62.10 $62.24 $61.89 $61.98 $58.40 2,154
2020-11-10 $61.06 $61.51 $61.06 $61.42 $57.87 2,762
2020-11-09 $60.50 $62.09 $60.50 $60.64 $57.13 71,856
2020-11-06 $59.82 $60.08 $59.63 $59.67 $56.22 5,685
2020-11-05 $59.96 $60.50 $59.81 $59.86 $56.40 7,512
2020-11-04 $59.18 $59.73 $58.90 $58.90 $55.50 2,268
2020-11-03 $58.96 $59.50 $58.95 $59.36 $55.93 9,531
2020-11-02 $57.79 $58.26 $57.78 $58.17 $54.81 11,892
2020-10-30 $57.42 $57.48 $56.76 $57.10 $53.80 4,148
2020-10-29 $57.27 $58.03 $56.71 $57.59 $54.26 34,144
2020-10-28 $58.22 $58.39 $57.38 $57.43 $54.11 16,247
2020-10-27 $59.62 $59.66 $59.33 $59.36 $55.93 7,122
2020-10-26 $59.45 $59.68 $59.10 $59.67 $56.22 14,967
2020-10-23 $59.91 $59.91 $59.64 $59.84 $56.38 3,377
2020-10-22 $59.09 $59.59 $59.08 $59.59 $56.15 3,584
2020-10-21 $59.08 $59.43 $59.08 $59.19 $55.77 2,144
2020-10-20 $59.25 $59.39 $59.25 $59.39 $55.96 2,122
2020-10-19 $59.41 $59.41 $58.87 $58.90 $55.50 7,413
2020-10-16 $59.43 $59.56 $59.40 $59.49 $56.05 1,698
2020-10-15 $58.55 $59.18 $58.55 $58.94 $55.53 10,648
2020-10-14 $59.42 $59.72 $59.20 $59.43 $56.00 34,780
2020-10-13 $59.45 $59.45 $59.04 $59.43 $56.00 56,429
2020-10-12 $59.42 $60.01 $59.42 $59.80 $56.35 2,959
2020-10-09 $59.44 $59.44 $59.08 $59.18 $55.76 4,106
2020-10-08 $59.04 $59.32 $58.96 $59.26 $55.84 4,937
2020-10-07 $58.42 $58.71 $58.23 $58.57 $55.19 4,970
2020-10-06 $57.87 $58.52 $57.82 $58.02 $54.67 9,102
2020-10-05 $57.29 $57.81 $57.22 $57.80 $54.46 5,587
2020-10-02 $56.33 $57.49 $56.33 $57.35 $54.04 5,304
2020-10-01 $56.33 $56.84 $56.30 $56.75 $53.47 12,594
2020-09-30 $55.97 $56.28 $55.78 $56.13 $52.89 60,412
2020-09-29 $56.03 $56.04 $55.85 $55.85 $52.63 3,281
2020-09-28 $55.66 $55.88 $55.62 $55.63 $52.42 2,186
2020-09-25 $54.51 $55.42 $54.48 $55.42 $52.22 8,617
2020-09-24 $54.34 $54.97 $53.95 $54.68 $51.52 5,949
2020-09-23 $55.10 $55.10 $54.29 $54.29 $51.15 14,587
2020-09-22 $54.85 $55.19 $54.47 $54.93 $51.75 23,298
2020-09-21 $54.71 $54.73 $54.21 $54.73 $51.57 32,703
2020-09-18 $56.10 $56.10 $55.20 $55.37 $52.18 26,829
2020-09-17 $56.04 $56.14 $55.77 $56.04 $52.80 5,850
2020-09-16 $56.39 $56.67 $56.35 $56.35 $53.10 5,997
2020-09-15 $57.00 $57.00 $56.37 $56.56 $53.29 3,242
2020-09-14 $56.02 $56.34 $56.02 $56.28 $53.03 17,152
2020-09-11 $55.60 $55.92 $55.48 $55.79 $52.57 5,444
2020-09-10 $56.36 $56.36 $55.48 $55.48 $52.28 4,076
2020-09-09 $56.16 $56.90 $56.16 $56.49 $53.23 4,861
2020-09-08 $55.73 $55.80 $55.32 $55.55 $52.34 5,391
2020-09-04 $56.52 $56.52 $55.49 $56.02 $52.79 7,879
2020-09-03 $57.14 $57.57 $56.12 $56.38 $53.12 7,043
2020-09-02 $55.93 $57.23 $55.86 $57.13 $53.83 5,482
2020-09-01 $56.23 $56.23 $55.56 $55.70 $52.48 18,600
2020-08-31 $56.07 $56.30 $56.07 $56.14 $52.90 40,952
2020-08-28 $56.01 $56.01 $55.63 $55.97 $52.74 17,565
2020-08-27 $56.03 $56.06 $55.60 $55.80 $52.58 4,342
2020-08-26 $56.24 $56.24 $55.83 $55.93 $52.70 10,689
2020-08-25 $56.53 $56.53 $56.28 $56.45 $53.19 4,344
2020-08-24 $56.69 $56.80 $56.49 $56.80 $53.52 2,859
2020-08-21 $56.08 $56.22 $55.91 $56.22 $52.97 3,642
2020-08-20 $56.38 $56.43 $56.19 $56.20 $52.96 7,365
2020-08-19 $56.87 $56.95 $56.45 $56.53 $53.26 7,436
2020-08-18 $57.27 $57.31 $56.74 $56.86 $53.58 2,265
2020-08-17 $57.12 $57.40 $57.03 $57.04 $53.74 3,412
2020-08-14 $57.10 $57.37 $57.06 $57.10 $53.80 4,825
2020-08-13 $57.68 $57.72 $57.42 $57.59 $54.26 5,420
2020-08-12 $57.24 $58.09 $57.24 $57.79 $54.46 15,888
2020-08-11 $57.91 $57.98 $56.65 $56.70 $53.43 6,188
2020-08-10 $57.68 $57.68 $57.51 $57.55 $54.23 3,638
2020-08-07 $56.63 $57.51 $56.63 $57.51 $54.18 3,358
2020-08-06 $56.67 $57.00 $56.49 $56.95 $53.66 9,871
2020-08-05 $57.62 $57.62 $56.72 $56.85 $53.57 57,809
2020-08-04 $56.77 $57.24 $56.74 $57.24 $53.93 11,125
2020-08-03 $57.19 $57.19 $56.71 $56.97 $53.68 60,881
2020-07-31 $57.32 $57.34 $56.44 $56.98 $53.69 7,986
2020-07-30 $56.89 $57.16 $56.53 $57.11 $53.81 5,177
2020-07-29 $57.22 $57.54 $57.14 $57.51 $54.19 8,812
2020-07-28 $56.72 $57.49 $56.72 $57.09 $53.79 15,005
2020-07-27 $57.03 $57.03 $56.34 $56.53 $53.26 8,375
2020-07-24 $56.82 $57.05 $56.57 $56.76 $53.48 5,010
2020-07-23 $57.04 $57.42 $56.82 $56.99 $53.70 4,537
2020-07-22 $56.47 $57.27 $56.23 $57.22 $53.91 23,630
2020-07-21 $56.73 $57.03 $56.48 $56.57 $53.30 9,286
2020-07-20 $56.73 $56.73 $56.30 $56.45 $53.19 9,708
2020-07-17 $55.96 $56.76 $55.96 $56.75 $53.47 5,108
2020-07-16 $55.09 $55.76 $55.09 $55.73 $52.51 4,721
2020-07-15 $55.76 $55.95 $55.23 $55.25 $52.06 32,395
2020-07-14 $54.38 $55.35 $54.38 $55.24 $52.05 27,900
2020-07-13 $54.68 $55.13 $54.37 $54.60 $51.45 25,654
2020-07-10 $53.93 $54.67 $53.93 $54.60 $51.45 3,315
2020-07-09 $54.27 $54.27 $53.21 $53.69 $50.59 18,949
2020-07-08 $54.22 $54.78 $54.22 $54.67 $51.51 5,155
2020-07-07 $53.98 $54.18 $53.70 $54.00 $50.88 14,364
2020-07-06 $54.88 $54.99 $54.09 $54.38 $51.24 33,924
2020-07-02 $54.97 $54.97 $54.54 $54.54 $51.39 5,351
2020-07-01 $53.24 $54.25 $53.24 $54.13 $51.00 30,882
2020-06-30 $53.14 $53.52 $52.98 $53.30 $50.22 12,782
2020-06-29 $52.62 $53.11 $52.35 $53.11 $50.04 9,334
2020-06-26 $52.77 $53.01 $52.07 $52.23 $49.21 7,045
2020-06-25 $53.08 $53.08 $52.39 $52.88 $49.83 21,610
2020-06-24 $53.45 $53.49 $52.72 $53.12 $50.05 17,186
2020-06-23 $54.65 $54.65 $53.86 $53.87 $50.76 21,548
2020-06-22 $53.54 $54.27 $53.35 $54.09 $50.97 27,897
2020-06-19 $54.92 $55.04 $53.44 $53.54 $50.45 234,022
2020-06-18 $54.26 $54.50 $54.09 $54.41 $51.27 5,026
2020-06-17 $54.89 $54.89 $54.17 $54.51 $51.36 11,441
2020-06-16 $55.32 $55.40 $54.33 $54.48 $51.33 1,794,757
2020-06-15 $52.97 $54.61 $52.93 $54.31 $51.17 6,759
2020-06-12 $55.43 $55.43 $53.85 $54.54 $50.84 12,368
2020-06-11 $55.40 $55.50 $53.91 $54.11 $50.44 28,899
2020-06-10 $57.02 $57.12 $56.56 $56.57 $52.73 14,912
2020-06-09 $57.14 $57.14 $56.56 $56.79 $52.94 16,776
2020-06-08 $56.83 $57.79 $56.77 $57.79 $53.87 20,071
2020-06-05 $56.59 $57.37 $56.48 $56.56 $52.72 16,455
2020-06-04 $56.57 $56.63 $55.70 $56.05 $52.25 30,931
2020-06-03 $56.28 $57.03 $56.28 $56.82 $52.97 10,119
2020-06-02 $55.53 $55.84 $55.36 $55.84 $52.05 12,027
2020-06-01 $54.55 $55.43 $54.55 $55.27 $51.52 24,529
2020-05-29 $54.16 $54.67 $54.00 $54.56 $50.86 27,445
2020-05-28 $53.53 $54.29 $53.13 $54.13 $50.46 34,405
2020-05-27 $52.83 $52.89 $52.25 $52.80 $49.22 38,580
2020-05-26 $52.62 $52.88 $52.12 $52.21 $48.67 9,554
2020-05-22 $50.98 $51.47 $50.98 $51.47 $47.98 4,689
2020-05-21 $51.49 $51.49 $51.23 $51.25 $47.77 9,386
2020-05-20 $51.93 $52.07 $51.61 $51.67 $48.17 13,081
2020-05-19 $51.79 $51.79 $51.26 $51.26 $47.78 7,904
2020-05-18 $51.14 $52.23 $51.02 $52.01 $48.48 31,004
2020-05-15 $50.47 $50.47 $49.48 $49.94 $46.55 6,583
2020-05-14 $49.88 $50.61 $49.24 $50.46 $47.04 17,409
2020-05-13 $50.84 $50.84 $49.96 $50.31 $46.90 13,295
2020-05-12 $51.27 $51.33 $50.91 $50.95 $47.50 2,068,658
2020-05-11 $50.47 $51.21 $50.47 $51.15 $47.68 6,927
2020-05-08 $50.95 $51.33 $50.93 $51.27 $47.79 9,263
2020-05-07 $50.75 $50.87 $50.43 $50.43 $47.01 8,237
2020-05-06 $51.33 $51.33 $50.25 $50.30 $46.89 9,044
2020-05-05 $51.47 $52.00 $51.47 $51.64 $48.14 8,863
2020-05-04 $50.70 $51.29 $50.54 $51.17 $47.70 13,499
2020-05-01 $51.21 $51.41 $50.82 $50.98 $47.52 15,310
2020-04-30 $52.79 $52.79 $51.77 $52.09 $48.56 24,981
2020-04-29 $53.95 $53.95 $52.89 $53.08 $49.48 12,039
2020-04-28 $53.42 $53.59 $52.82 $52.92 $49.33 12,376
2020-04-27 $52.35 $52.91 $52.35 $52.72 $49.15 16,843
2020-04-24 $52.13 $52.13 $51.49 $52.09 $48.56 14,602
2020-04-23 $52.48 $52.79 $51.60 $51.64 $48.14 10,372
2020-04-22 $52.17 $52.62 $51.94 $52.41 $48.86 13,587
2020-04-21 $51.22 $51.62 $50.79 $51.29 $47.81 11,002
2020-04-20 $53.04 $53.10 $52.05 $52.09 $48.56 17,564
2020-04-17 $53.47 $53.92 $52.79 $53.72 $50.08 12,752
2020-04-16 $52.67 $52.67 $52.12 $52.47 $48.91 11,158
2020-04-15 $52.72 $52.87 $52.28 $52.28 $48.74 10,616
2020-04-14 $53.74 $54.15 $53.45 $54.02 $50.36 28,993
2020-04-13 $54.02 $54.02 $52.54 $52.85 $49.27 32,738
2020-04-09 $52.87 $54.55 $52.87 $54.21 $50.53 18,835
2020-04-08 $50.40 $52.19 $50.09 $51.84 $48.32 9,946
2020-04-07 $51.90 $51.90 $50.05 $50.21 $46.81 27,195
2020-04-06 $48.81 $50.61 $48.81 $50.47 $47.05 24,886
2020-04-03 $48.49 $48.64 $47.15 $47.39 $44.18 96,125
2020-04-02 $47.94 $48.93 $47.87 $48.83 $45.52 124,404
2020-04-01 $48.85 $49.12 $47.23 $47.72 $44.48 114,541
2020-03-31 $51.61 $51.61 $50.49 $50.64 $47.21 55,486
2020-03-30 $50.70 $52.16 $50.60 $51.96 $48.44 28,003
2020-03-27 $49.00 $51.61 $49.00 $50.37 $46.95 22,129
2020-03-26 $47.80 $50.88 $47.68 $50.63 $47.20 69,225
2020-03-25 $46.03 $48.78 $45.23 $47.27 $44.06 19,789
2020-03-24 $44.19 $45.76 $43.73 $45.76 $42.66 27,231
2020-03-23 $43.89 $43.89 $41.43 $42.17 $39.31 53,534
2020-03-20 $47.58 $47.58 $44.02 $44.19 $41.19 45,614
2020-03-19 $48.30 $48.30 $47.03 $47.16 $43.96 39,058
2020-03-18 $48.06 $49.27 $47.35 $48.70 $45.40 92,747
2020-03-17 $47.05 $51.12 $47.05 $50.78 $47.34 30,578
2020-03-16 $45.72 $49.23 $45.72 $45.88 $42.77 59,819
2020-03-13 $51.04 $51.53 $48.03 $51.53 $48.04 69,984
2020-03-12 $51.10 $51.10 $48.07 $48.40 $45.12 100,577
2020-03-11 $56.45 $56.45 $54.33 $54.80 $51.08 20,289
2020-03-10 $58.01 $58.52 $55.48 $57.49 $53.59 65,927
2020-03-09 $57.40 $58.92 $56.56 $57.29 $53.41 58,208
2020-03-06 $60.74 $61.28 $59.71 $61.15 $57.00 57,666
2020-03-05 $62.01 $62.53 $61.38 $61.87 $57.67 29,404
2020-03-04 $60.97 $63.12 $60.97 $63.07 $58.79 54,043
2020-03-03 $60.41 $61.39 $59.68 $59.68 $55.63 25,700
2020-03-02 $57.66 $60.21 $57.50 $60.16 $56.08 66,564
2020-02-28 $57.82 $57.84 $56.31 $57.61 $53.70 29,162
2020-02-27 $61.15 $61.33 $59.33 $59.33 $55.31 14,854
2020-02-26 $61.64 $62.16 $61.16 $61.24 $57.09 27,406
2020-02-25 $62.66 $62.66 $61.33 $61.33 $57.17 35,894
2020-02-24 $62.95 $63.23 $62.63 $62.67 $58.42 16,258
2020-02-21 $63.84 $64.15 $63.81 $63.91 $59.58 3,848
2020-02-20 $63.75 $63.79 $63.51 $63.79 $59.46 3,055
2020-02-19 $64.08 $64.27 $63.91 $63.91 $59.58 9,594
2020-02-18 $63.79 $64.22 $63.79 $64.09 $59.74 14,390
2020-02-14 $63.21 $63.51 $63.21 $63.47 $59.17 3,437
2020-02-13 $62.44 $63.06 $62.44 $62.89 $58.63 11,636
2020-02-12 $62.50 $62.67 $62.48 $62.49 $58.25 7,102
2020-02-11 $62.53 $62.85 $62.53 $62.60 $58.36 7,892
2020-02-10 $62.22 $62.32 $62.15 $62.27 $58.05 6,305
2020-02-07 $62.43 $62.46 $62.14 $62.14 $57.93 5,670
2020-02-06 $62.15 $62.53 $62.15 $62.38 $58.15 7,235
2020-02-05 $61.87 $62.32 $61.87 $62.14 $57.93 10,318
2020-02-04 $62.30 $62.46 $61.95 $62.00 $57.80 29,566
2020-02-03 $62.20 $62.42 $62.12 $62.28 $58.06 76,044
2020-01-31 $62.34 $62.34 $61.92 $62.19 $57.97 23,599
2020-01-30 $61.98 $62.47 $61.97 $62.47 $58.23 9,324
2020-01-29 $61.91 $62.12 $61.81 $61.99 $57.79 4,935
2020-01-28 $61.59 $61.92 $61.59 $61.85 $57.66 6,643
2020-01-27 $61.60 $61.63 $61.40 $61.46 $57.29 12,821
2020-01-24 $61.68 $62.05 $61.68 $61.83 $57.64 13,907
2020-01-23 $61.17 $61.61 $61.14 $61.56 $57.39 27,444
2020-01-22 $60.99 $61.29 $60.99 $61.11 $56.97 3,371
2020-01-21 $60.64 $60.94 $60.49 $60.87 $56.74 178,594
2020-01-17 $60.21 $60.63 $60.17 $60.56 $56.45 63,387
2020-01-16 $59.84 $60.17 $59.84 $60.10 $56.02 135,478
2020-01-15 $59.14 $59.74 $59.14 $59.63 $55.59 12,541
2020-01-14 $58.79 $58.92 $58.62 $58.86 $54.87 9,777
2020-01-13 $58.50 $58.83 $58.50 $58.74 $54.76 8,086
2020-01-10 $58.38 $58.60 $58.38 $58.38 $54.42 11,791
2020-01-09 $57.96 $58.18 $57.96 $58.17 $54.23 8,933
2020-01-08 $58.02 $58.15 $57.96 $57.96 $54.03 31,676
2020-01-07 $58.10 $58.10 $57.82 $57.96 $54.03 18,908
2020-01-06 $58.21 $58.36 $58.10 $58.22 $54.27 11,669
2020-01-03 $58.12 $58.41 $58.05 $58.21 $54.26 38,783
2020-01-02 $58.93 $58.93 $58.12 $58.28 $54.33 38,717
2019-12-31 $58.39 $58.78 $58.32 $58.72 $54.74 112,615
2019-12-30 $58.50 $58.60 $58.43 $58.57 $54.60 25,320
2019-12-27 $58.64 $58.70 $58.52 $58.70 $54.72 7,893
2019-12-26 $58.31 $58.48 $58.26 $58.46 $54.50 27,214
2019-12-24 $58.30 $58.34 $58.15 $58.29 $54.34 13,621
2019-12-23 $58.63 $58.63 $58.17 $58.18 $54.23 20,174
2019-12-20 $58.34 $58.73 $58.34 $58.63 $54.65 21,036
2019-12-19 $58.07 $58.22 $57.99 $58.11 $54.17 7,874
2019-12-18 $58.04 $58.21 $57.86 $58.13 $54.19 11,429
2019-12-17 $58.06 $58.31 $58.04 $58.05 $54.11 13,863
2019-12-16 $57.37 $57.91 $57.37 $57.90 $53.97 10,220
2019-12-13 $57.87 $58.24 $57.66 $58.10 $53.28 20,410
2019-12-12 $57.55 $57.73 $57.28 $57.50 $52.73 24,315
2019-12-11 $57.40 $57.75 $57.40 $57.70 $52.91 2,944
2019-12-10 $57.28 $57.42 $57.19 $57.22 $52.47 10,898
2019-12-09 $57.39 $57.47 $57.19 $57.22 $52.47 7,985
2019-12-06 $57.34 $57.64 $57.34 $57.45 $52.68 13,830
2019-12-05 $57.36 $57.45 $57.21 $57.44 $52.67 20,242
2019-12-04 $57.06 $57.41 $57.06 $57.37 $52.61 13,024
2019-12-03 $56.88 $56.93 $56.75 $56.90 $52.18 4,393
2019-12-02 $56.95 $56.95 $56.67 $56.73 $52.02 159,467
2019-11-29 $57.27 $57.44 $57.25 $57.25 $52.50 11,836
2019-11-27 $57.27 $57.40 $57.20 $57.38 $52.62 25,624
2019-11-26 $57.12 $57.29 $57.02 $57.22 $52.47 41,038
2019-11-25 $57.30 $57.33 $57.10 $57.16 $52.41 8,272
2019-11-22 $57.20 $57.20 $56.88 $57.13 $52.39 6,062
2019-11-21 $57.29 $57.29 $57.00 $57.21 $52.46 32,283
2019-11-20 $57.15 $57.37 $57.13 $57.26 $52.51 16,611
2019-11-19 $57.21 $57.25 $57.13 $57.14 $52.40 6,472
2019-11-18 $57.24 $57.65 $57.24 $57.31 $52.55 198,726
2019-11-15 $56.86 $57.14 $56.80 $57.07 $52.33 41,039
2019-11-14 $56.82 $57.04 $56.82 $56.90 $52.18 6,459
2019-11-13 $56.28 $56.88 $56.28 $56.80 $52.08 28,352
2019-11-12 $56.22 $56.37 $56.10 $56.30 $51.63 43,371
2019-11-11 $56.49 $56.49 $56.20 $56.20 $51.53 2,170
2019-11-08 $56.45 $56.56 $56.32 $56.42 $51.74 31,177
2019-11-07 $56.86 $56.86 $56.31 $56.47 $51.78 25,395
2019-11-06 $57.16 $57.44 $57.16 $57.30 $52.54 8,997
2019-11-05 $57.41 $57.41 $57.06 $57.18 $52.43 11,539
2019-11-04 $58.30 $58.30 $57.71 $57.72 $52.93 12,483
2019-11-01 $58.39 $58.56 $58.24 $58.27 $53.43 71,402
2019-10-31 $58.32 $58.41 $58.22 $58.40 $53.55 37,548
2019-10-30 $57.73 $58.17 $57.73 $58.06 $53.24 5,620
2019-10-29 $57.47 $57.67 $57.41 $57.60 $52.82 35,630
2019-10-28 $58.01 $58.06 $57.68 $57.70 $52.91 7,370
2019-10-25 $58.58 $58.58 $58.12 $58.19 $53.36 6,134
2019-10-24 $58.55 $58.83 $58.55 $58.71 $53.84 12,424
2019-10-23 $58.43 $58.59 $58.38 $58.51 $53.65 4,921
2019-10-22 $58.41 $58.50 $58.32 $58.38 $53.53 7,674
2019-10-21 $57.97 $58.18 $57.97 $58.10 $53.28 3,568
2019-10-18 $57.75 $58.09 $57.72 $57.98 $53.17 5,149
2019-10-17 $57.75 $57.81 $57.63 $57.75 $52.96 14,029
2019-10-16 $57.47 $57.67 $57.46 $57.67 $52.88 14,774
2019-10-15 $57.74 $57.83 $57.55 $57.69 $52.90 9,697
2019-10-14 $57.95 $57.95 $57.53 $57.57 $52.79 7,138
2019-10-11 $58.05 $58.14 $57.82 $57.85 $53.05 8,704
2019-10-10 $57.43 $57.79 $57.43 $57.78 $52.98 7,876
2019-10-09 $57.68 $57.88 $57.66 $57.77 $52.97 29,444
2019-10-08 $57.99 $57.99 $57.50 $57.51 $52.74 3,306,435
2019-10-07 $58.27 $58.39 $58.13 $58.19 $53.36 24,605
2019-10-04 $57.67 $58.33 $57.67 $58.28 $53.44 19,268
2019-10-03 $57.45 $57.60 $57.27 $57.60 $52.82 36,983
2019-10-02 $57.88 $58.04 $57.29 $57.32 $52.56 10,209
2019-10-01 $58.17 $58.23 $57.89 $58.19 $53.36 70,915
2019-09-30 $58.25 $58.40 $58.18 $58.35 $53.51 178,554
2019-09-27 $58.44 $58.44 $57.97 $58.13 $53.30 10,873
2019-09-26 $58.38 $58.63 $58.31 $58.45 $53.60 5,954
2019-09-25 $58.08 $58.11 $57.90 $58.04 $53.22 24,971
2019-09-24 $58.26 $58.36 $58.05 $58.22 $53.39 16,741
2019-09-23 $57.59 $57.80 $57.59 $57.68 $52.89 10,486
2019-09-20 $57.59 $57.73 $57.56 $57.67 $52.88 31,475
2019-09-19 $57.42 $57.61 $57.39 $57.53 $52.75 29,274
2019-09-18 $57.12 $57.47 $56.99 $57.30 $52.54 28,182
2019-09-17 $56.67 $57.15 $56.67 $57.03 $52.30 8,241
2019-09-16 $56.68 $56.68 $56.37 $56.41 $51.73 21,386
2019-09-13 $56.79 $56.79 $56.52 $56.57 $51.87 14,274
2019-09-12 $56.73 $56.96 $56.73 $56.88 $52.16 7,853
2019-09-11 $56.07 $56.47 $55.90 $56.47 $51.78 15,316
2019-09-10 $55.81 $56.10 $55.81 $56.04 $51.39 30,115
2019-09-09 $56.35 $56.35 $56.00 $56.07 $51.41 52,718
2019-09-06 $56.77 $56.81 $56.46 $56.47 $51.78 20,630
2019-09-05 $57.19 $57.19 $56.72 $56.74 $52.03 23,544
2019-09-04 $57.24 $57.34 $57.15 $57.28 $52.52 8,453
2019-09-03 $56.11 $57.08 $56.11 $57.00 $52.27 3,308,645
2019-08-30 $56.33 $56.33 $56.14 $56.22 $51.55 2,933
2019-08-29 $56.04 $56.23 $56.04 $56.23 $51.56 7,210
2019-08-28 $55.95 $55.98 $55.74 $55.87 $51.23 6,890
2019-08-27 $55.93 $56.24 $55.92 $55.98 $51.33 40,946
2019-08-26 $55.36 $55.64 $55.36 $55.64 $51.02 8,330
2019-08-23 $55.65 $55.80 $55.05 $55.13 $50.55 7,860
2019-08-22 $55.66 $55.72 $55.37 $55.67 $51.05 16,857
2019-08-21 $55.62 $55.70 $55.48 $55.68 $51.06 31,091
2019-08-20 $55.60 $55.60 $55.40 $55.42 $50.82 7,196
2019-08-19 $55.40 $55.85 $55.40 $55.67 $51.05 12,509
2019-08-16 $55.16 $55.43 $55.16 $55.32 $50.73 3,124
2019-08-15 $54.45 $54.93 $54.40 $54.89 $50.33 8,151
2019-08-14 $54.63 $54.66 $54.26 $54.26 $49.76 4,945
2019-08-13 $54.91 $55.09 $54.80 $54.86 $50.31 13,333
2019-08-12 $54.86 $54.93 $54.65 $54.87 $50.31 23,900
2019-08-09 $54.88 $55.11 $54.88 $54.90 $50.34 3,355
2019-08-08 $54.51 $55.03 $54.51 $54.94 $50.38 7,879
2019-08-07 $54.50 $54.82 $54.09 $54.75 $50.20 33,995
2019-08-06 $54.02 $54.60 $53.56 $54.50 $49.98 101,709
2019-08-05 $54.46 $54.46 $53.67 $53.89 $49.42 12,605
2019-08-02 $54.63 $54.73 $54.57 $54.60 $50.07 4,601
2019-08-01 $54.17 $54.68 $54.16 $54.42 $49.90 42,769
2019-07-31 $54.38 $54.53 $54.10 $54.13 $49.64 3,615
2019-07-30 $54.68 $54.82 $54.28 $54.42 $49.90 2,995
2019-07-29 $54.84 $54.99 $54.73 $54.92 $50.36 5,125
2019-07-26 $54.57 $54.75 $54.57 $54.61 $50.08 2,942
2019-07-25 $54.70 $54.70 $54.41 $54.55 $50.02 7,448
2019-07-24 $54.72 $54.72 $54.45 $54.67 $50.13 19,631
2019-07-23 $54.75 $54.79 $54.66 $54.70 $50.16 2,942
2019-07-22 $55.02 $55.02 $54.75 $54.92 $50.36 1,623
2019-07-19 $55.57 $55.65 $54.92 $54.92 $50.36 10,191
2019-07-18 $55.24 $55.66 $55.11 $55.64 $51.02 4,763
2019-07-17 $55.16 $55.40 $55.16 $55.18 $50.60 5,554
2019-07-16 $55.17 $55.17 $54.85 $54.94 $50.38 19,949
2019-07-15 $55.37 $55.37 $55.24 $55.33 $50.74 8,119
2019-07-12 $55.40 $55.40 $55.07 $55.20 $50.62 26,750
2019-07-11 $55.54 $55.68 $55.22 $55.52 $50.91 24,827
2019-07-10 $55.40 $55.64 $55.38 $55.50 $50.89 5,663
2019-07-09 $55.16 $55.26 $55.04 $55.22 $50.64 64,444
2019-07-08 $55.18 $55.35 $55.02 $55.14 $50.56 74,094
2019-07-05 $55.18 $55.34 $54.68 $55.28 $50.69 33,692
2019-07-03 $55.42 $55.90 $55.42 $55.77 $51.14 13,073
2019-07-02 $54.67 $55.20 $54.67 $55.09 $50.52 12,920
2019-07-01 $54.61 $54.61 $54.15 $54.49 $49.97 10,949
2019-06-28 $54.36 $54.65 $54.36 $54.58 $50.05 7,096
2019-06-27 $54.43 $54.43 $54.22 $54.35 $49.84 6,482
2019-06-26 $55.14 $55.14 $54.32 $54.37 $49.86 21,022
2019-06-25 $55.56 $55.56 $55.20 $55.22 $50.64 8,495
2019-06-24 $55.65 $55.68 $55.53 $55.61 $50.99 9,038
2019-06-21 $55.40 $55.70 $55.19 $55.68 $51.06 16,902
2019-06-20 $55.39 $55.42 $55.09 $55.34 $50.75 30,241
2019-06-19 $54.70 $55.25 $54.70 $55.02 $50.45 9,775
2019-06-18 $55.14 $55.14 $54.64 $54.90 $50.34 13,590
2019-06-17 $54.81 $54.90 $54.56 $54.66 $50.12 13,722
2019-06-14 $55.62 $55.99 $55.62 $55.99 $50.37 12,131
2019-06-13 $55.64 $55.64 $55.45 $55.64 $50.06 13,581
2019-06-12 $55.20 $55.60 $55.20 $55.50 $49.93 5,867
2019-06-11 $55.37 $55.45 $54.98 $55.14 $49.61 45,486
2019-06-10 $55.59 $55.59 $55.19 $55.30 $49.75 14,126
2019-06-07 $56.05 $56.34 $55.69 $55.75 $50.15 11,349
2019-06-06 $55.34 $55.73 $55.34 $55.63 $50.05 10,449
2019-06-05 $54.50 $55.20 $54.50 $55.12 $49.59 5,748
2019-06-04 $54.33 $54.40 $53.74 $54.33 $48.88 23,666
2019-06-03 $53.81 $54.21 $53.69 $54.19 $48.75 50,165
2019-05-31 $53.29 $53.74 $53.29 $53.61 $48.23 10,348
2019-05-30 $53.59 $53.62 $53.32 $53.46 $48.09 11,965
2019-05-29 $54.12 $54.17 $53.53 $53.62 $48.24 67,126
2019-05-28 $54.90 $54.90 $54.15 $54.19 $48.75 85,742
2019-05-24 $54.83 $55.16 $54.83 $54.92 $49.41 81,756
2019-05-23 $54.31 $54.72 $54.31 $54.69 $49.20 35,041
2019-05-22 $54.29 $54.57 $54.18 $54.54 $49.07 45,739
2019-05-21 $54.22 $54.53 $54.00 $54.24 $48.80 39,086
2019-05-20 $53.99 $54.30 $53.94 $54.08 $48.65 55,690
2019-05-17 $53.62 $54.02 $53.62 $53.90 $48.49 6,332
2019-05-16 $53.68 $53.98 $53.68 $53.86 $48.45 4,836
2019-05-15 $53.53 $53.83 $53.39 $53.67 $48.28 11,122
2019-05-14 $53.91 $53.99 $53.65 $53.68 $48.29 29,245
2019-05-13 $53.22 $53.87 $53.22 $53.87 $48.46 8,067
2019-05-10 $52.75 $53.53 $52.63 $53.53 $48.16 13,246
2019-05-09 $52.63 $52.83 $52.55 $52.68 $47.39 9,440
2019-05-08 $53.28 $53.28 $52.71 $52.71 $47.42 24,497
2019-05-07 $53.41 $53.49 $53.17 $53.42 $48.06 34,011
2019-05-06 $53.47 $53.60 $53.40 $53.43 $48.07 41,483
2019-05-03 $53.43 $53.78 $53.43 $53.73 $48.34 7,241
2019-05-02 $53.56 $53.64 $53.18 $53.31 $47.96 194,931
2019-05-01 $53.90 $53.97 $53.52 $53.52 $48.15 98,943
2019-04-30 $53.33 $54.16 $53.29 $54.16 $48.72 65,684
2019-04-29 $53.44 $53.44 $53.13 $53.29 $47.94 107,632
2019-04-26 $53.64 $53.80 $53.57 $53.61 $48.23 10,566
2019-04-25 $53.10 $53.51 $53.01 $53.39 $48.03 20,921
2019-04-24 $53.05 $53.32 $53.00 $53.11 $47.78 161,318
2019-04-23 $53.04 $53.26 $52.93 $53.18 $47.84 6,705
2019-04-22 $53.04 $53.18 $52.99 $53.08 $47.75 7,911
2019-04-18 $53.07 $53.32 $53.04 $53.15 $47.82 10,873
2019-04-17 $53.23 $53.29 $53.06 $53.18 $47.84 23,842
2019-04-16 $53.76 $53.79 $53.22 $53.25 $47.91 12,168
2019-04-15 $53.91 $54.02 $53.76 $53.82 $48.42 90,751
2019-04-12 $53.70 $53.92 $53.43 $53.87 $48.46 82,724
2019-04-11 $53.66 $53.80 $53.57 $53.76 $48.36 34,859
2019-04-10 $53.90 $54.14 $53.68 $53.74 $48.35 99,078
2019-04-09 $53.72 $53.85 $53.60 $53.74 $48.35 138,638
2019-04-08 $54.02 $54.05 $53.72 $53.75 $48.36 68,887
2019-04-05 $53.67 $54.08 $53.65 $54.06 $48.63 9,408
2019-04-04 $53.99 $54.01 $53.61 $53.74 $48.35 11,067
2019-04-03 $53.88 $54.10 $53.68 $53.92 $48.51 30,616
2019-04-02 $53.79 $53.95 $53.64 $53.95 $48.54 186,610
2019-04-01 $54.02 $54.02 $53.53 $53.81 $48.41 53,290
2019-03-29 $53.93 $54.10 $53.87 $54.05 $48.63 111,783
2019-03-28 $54.43 $54.60 $53.80 $53.90 $48.49 13,035
2019-03-27 $54.76 $54.82 $54.31 $54.53 $49.06 33,319
2019-03-26 $54.62 $54.93 $54.62 $54.80 $49.30 15,946
2019-03-25 $54.52 $54.57 $54.40 $54.55 $49.07 29,370
2019-03-22 $54.23 $54.63 $54.20 $54.41 $48.95 30,930
2019-03-21 $53.94 $54.41 $53.90 $54.35 $48.89 105,187
2019-03-20 $53.84 $54.29 $53.67 $53.95 $48.54 16,558
2019-03-19 $54.23 $54.23 $53.67 $53.79 $48.39 16,962
2019-03-18 $54.22 $54.29 $54.03 $54.17 $48.73 100,371
2019-03-15 $54.00 $54.27 $53.94 $54.15 $48.72 14,230
2019-03-14 $53.90 $54.06 $53.75 $53.82 $48.42 14,728
2019-03-13 $53.87 $53.97 $53.84 $53.90 $48.49 14,483
2019-03-12 $53.58 $53.91 $53.58 $53.89 $48.48 11,886
2019-03-11 $53.11 $53.52 $53.11 $53.50 $48.13 104,141
2019-03-08 $52.97 $53.18 $52.77 $53.18 $47.84 19,675
2019-03-07 $52.86 $53.17 $52.86 $53.01 $47.69 33,465
2019-03-06 $52.86 $52.89 $52.64 $52.74 $47.45 2,660,773
2019-03-05 $52.82 $52.89 $52.72 $52.87 $47.56 80,295
2019-03-04 $52.89 $52.99 $52.43 $52.76 $47.46 89,284
2019-03-01 $52.89 $52.97 $52.64 $52.93 $47.62 27,342
2019-02-28 $52.76 $52.97 $52.60 $52.84 $47.54 12,425
2019-02-27 $52.71 $52.92 $52.71 $52.80 $47.50 14,638
2019-02-26 $52.83 $52.97 $52.59 $52.78 $47.48 24,419
2019-02-25 $52.99 $52.99 $52.62 $52.74 $47.45 22,883
2019-02-22 $52.79 $52.98 $52.63 $52.96 $47.64 12,169
2019-02-21 $52.38 $52.75 $52.23 $52.74 $47.45 25,080
2019-02-20 $52.39 $52.68 $52.15 $52.60 $47.32 106,015
2019-02-19 $52.00 $52.41 $51.91 $52.39 $47.13 116,339
2019-02-15 $51.96 $52.07 $51.83 $52.02 $46.80 8,861
2019-02-14 $51.90 $52.00 $51.67 $51.82 $46.62 17,153
2019-02-13 $51.87 $51.95 $51.68 $51.83 $46.63 35,706
2019-02-12 $51.94 $52.17 $51.82 $51.98 $46.76 17,496
2019-02-11 $51.79 $51.97 $51.61 $51.76 $46.56 29,368
2019-02-08 $51.57 $51.88 $51.52 $51.85 $46.65 24,211
2019-02-07 $51.29 $51.78 $51.27 $51.74 $46.55 33,455
2019-02-06 $51.49 $51.59 $51.35 $51.49 $46.32 139,769
2019-02-05 $51.54 $51.66 $51.27 $51.55 $46.38 49,034
2019-02-04 $51.15 $51.39 $50.90 $51.39 $46.23 23,321
2019-02-01 $51.38 $51.49 $51.10 $51.35 $46.20 40,794
2019-01-31 $50.95 $51.63 $50.79 $51.59 $46.41 21,075
2019-01-30 $50.64 $51.00 $50.52 $50.90 $45.79 61,291
2019-01-29 $50.50 $50.72 $50.43 $50.71 $45.62 4,147,424
2019-01-28 $50.29 $50.45 $50.06 $50.27 $45.22 84,715
2019-01-25 $50.74 $50.80 $50.40 $50.50 $45.43 79,132
2019-01-24 $50.56 $50.76 $50.36 $50.76 $45.67 15,078
2019-01-23 $50.19 $50.54 $50.05 $50.50 $45.43 39,257
2019-01-22 $50.08 $50.25 $49.73 $50.08 $45.05 159,415
2019-01-18 $50.26 $50.36 $50.09 $50.16 $45.13 26,136
2019-01-17 $49.74 $50.16 $49.74 $50.09 $45.06 60,170
2019-01-16 $49.61 $49.87 $49.51 $49.84 $44.84 60,161
2019-01-15 $49.19 $49.85 $49.17 $49.79 $44.79 15,654
2019-01-14 $49.56 $49.56 $49.07 $49.35 $44.40 21,635
2019-01-11 $50.11 $50.15 $49.80 $50.02 $45.00 68,153
2019-01-10 $49.71 $50.29 $49.71 $50.29 $45.24 7,415
2019-01-09 $49.82 $49.86 $49.51 $49.60 $44.62 97,582
2019-01-08 $49.32 $49.81 $49.32 $49.79 $44.79 35,235
2019-01-07 $49.23 $49.43 $49.00 $49.27 $44.32 34,459
2019-01-04 $48.81 $49.49 $48.81 $49.49 $44.52 9,987
2019-01-03 $48.59 $48.82 $48.41 $48.71 $43.82 19,448
2019-01-02 $48.77 $48.87 $48.33 $48.51 $43.64 81,899
2018-12-31 $49.17 $49.17 $48.75 $49.10 $44.17 188,086
2018-12-28 $48.99 $49.26 $48.70 $48.98 $44.06 60,220
2018-12-27 $48.27 $48.78 $47.85 $48.78 $43.88 67,602
2018-12-26 $48.04 $48.84 $47.53 $48.81 $43.91 92,992
2018-12-24 $49.45 $49.45 $47.77 $48.15 $43.32 11,363
2018-12-21 $49.95 $50.61 $49.29 $49.49 $44.52 24,330
2018-12-20 $49.95 $50.37 $49.60 $49.85 $44.85 30,930
2018-12-19 $50.03 $50.27 $49.56 $49.77 $44.77 69,666
2018-12-18 $50.30 $50.59 $49.74 $49.89 $44.88 14,369
2018-12-17 $52.22 $52.22 $50.77 $50.84 $45.09 46,100
2018-12-14 $52.18 $52.18 $51.91 $52.11 $46.21 8,406
2018-12-13 $52.03 $52.43 $51.92 $52.26 $46.35 12,336
2018-12-12 $52.01 $52.22 $51.90 $51.90 $46.03 9,915
2018-12-11 $51.69 $51.79 $51.47 $51.69 $45.84 15,251
2018-12-10 $51.41 $51.56 $50.77 $51.46 $45.64 61,321
2018-12-07 $51.54 $51.75 $51.44 $51.51 $45.68 25,494
2018-12-06 $51.31 $51.50 $50.56 $51.50 $45.67 36,482
2018-12-04 $51.47 $51.84 $51.22 $51.29 $45.49 75,831
2018-12-03 $51.12 $51.50 $50.86 $51.50 $45.67 93,626
2018-11-30 $50.68 $51.10 $50.67 $51.10 $45.32 24,898
2018-11-29 $50.42 $50.65 $50.42 $50.60 $44.87 19,443
2018-11-28 $50.74 $50.96 $50.52 $50.86 $45.10 19,310
2018-11-27 $50.43 $50.82 $50.30 $50.80 $45.05 16,369
2018-11-26 $50.32 $50.58 $50.19 $50.49 $44.78 12,518
2018-11-23 $49.98 $50.10 $49.82 $49.95 $44.30 5,396
2018-11-21 $50.72 $50.72 $50.09 $50.09 $44.42 38,405
2018-11-20 $50.85 $51.02 $50.51 $50.60 $44.87 9,049
2018-11-19 $50.62 $50.87 $50.56 $50.69 $44.95 5,327
2018-11-16 $50.52 $50.78 $50.42 $50.61 $44.88 18,132
2018-11-15 $50.15 $50.23 $49.92 $50.23 $44.55 8,331
2018-11-14 $50.68 $50.68 $50.29 $50.55 $44.83 12,167
2018-11-13 $50.47 $50.57 $50.30 $50.57 $44.85 8,335
2018-11-12 $50.18 $50.73 $50.18 $50.38 $44.68 43,100
2018-11-09 $50.46 $50.73 $50.38 $50.70 $44.96 29,779
2018-11-08 $50.66 $50.72 $50.31 $50.53 $44.81 87,097
2018-11-07 $50.48 $50.75 $50.24 $50.67 $44.94 10,470
2018-11-06 $49.70 $50.00 $49.70 $49.86 $44.22 7,821
2018-11-05 $49.23 $49.74 $49.23 $49.63 $44.01 25,740
2018-11-02 $49.39 $49.39 $48.91 $49.09 $43.53 113,994
2018-11-01 $49.53 $49.66 $49.19 $49.25 $43.68 11,598
2018-10-31 $49.47 $49.55 $49.05 $49.26 $43.69 11,905
2018-10-30 $49.54 $49.66 $49.25 $49.62 $44.00 7,950
2018-10-29 $49.36 $49.72 $49.26 $49.51 $43.91 35,744
2018-10-26 $49.57 $49.57 $48.80 $49.09 $43.53 22,051
2018-10-25 $50.07 $50.07 $49.55 $49.76 $44.13 28,170
2018-10-24 $49.55 $50.40 $49.55 $49.98 $44.32 24,365
2018-10-23 $49.64 $50.06 $49.38 $49.71 $44.08 69,406
2018-10-22 $50.10 $50.24 $49.80 $49.92 $44.27 175,557
2018-10-19 $49.54 $50.25 $49.54 $50.15 $44.47 69,181
2018-10-18 $49.55 $49.66 $49.07 $49.26 $43.69 26,389
2018-10-17 $49.43 $49.55 $49.28 $49.38 $43.79 5,471
2018-10-16 $49.27 $49.67 $49.16 $49.61 $44.00 15,222
2018-10-15 $48.62 $49.13 $48.62 $48.89 $43.36 52,007
2018-10-12 $48.99 $48.99 $48.32 $48.77 $43.25 45,062
2018-10-11 $49.72 $49.72 $48.80 $49.00 $43.46 67,526
2018-10-10 $49.88 $50.30 $49.65 $49.65 $44.03 17,576
2018-10-09 $49.88 $50.13 $49.65 $50.03 $44.37 248,069
2018-10-08 $49.52 $50.00 $49.52 $49.99 $44.33 54,823
2018-10-05 $49.31 $49.64 $49.23 $49.64 $44.02 3,860
2018-10-04 $48.91 $49.04 $48.61 $49.04 $43.49 73,166
2018-10-03 $49.64 $49.85 $49.09 $49.27 $43.69 2,373
2018-10-02 $49.17 $49.67 $49.17 $49.55 $43.94 6,063
2018-10-01 $49.26 $49.26 $48.98 $49.11 $43.55 51,713
2018-09-28 $48.74 $49.24 $48.74 $49.24 $43.67 69,856
2018-09-27 $48.81 $49.20 $48.81 $48.98 $43.44 2,510
2018-09-26 $49.15 $49.20 $48.83 $48.86 $43.33 33,042
2018-09-25 $49.42 $49.42 $48.90 $48.92 $43.38 50,536
2018-09-24 $49.64 $49.67 $49.30 $49.32 $43.74 44,089
2018-09-21 $49.63 $49.99 $49.63 $49.93 $44.28 6,951
2018-09-20 $49.66 $49.80 $49.41 $49.75 $44.12 5,177
2018-09-19 $50.07 $50.14 $49.33 $49.47 $43.87 17,721
2018-09-18 $50.22 $50.35 $50.13 $50.33 $44.63 71,961
2018-09-17 $50.09 $50.16 $50.00 $50.12 $44.45 210,053
2018-09-14 $50.06 $50.06 $49.79 $50.02 $44.36 37,918
2018-09-13 $50.11 $50.31 $49.86 $50.26 $44.57 5,397
2018-09-12 $49.99 $50.18 $49.85 $50.00 $44.34 37,527
2018-09-11 $50.16 $50.25 $50.04 $50.18 $44.50 87,173
2018-09-10 $50.08 $50.23 $50.03 $50.08 $44.41 20,392
2018-09-07 $49.81 $49.81 $49.61 $49.61 $44.00 10,197
2018-09-06 $50.00 $50.22 $49.91 $50.16 $44.48 3,859
2018-09-05 $49.50 $49.83 $49.50 $49.83 $44.19 5,009
2018-09-04 $49.45 $49.76 $49.45 $49.57 $43.96 27,877
2018-08-31 $49.80 $49.89 $49.38 $49.69 $44.07 3,393
2018-08-30 $49.84 $50.14 $49.77 $49.91 $44.26 46,214
2018-08-29 $49.73 $49.92 $49.73 $49.90 $44.25 2,394
2018-08-28 $49.87 $49.89 $49.65 $49.78 $44.15 28,836
2018-08-27 $50.04 $50.04 $49.66 $49.83 $44.19 24,936
2018-08-24 $49.61 $49.90 $49.53 $49.90 $44.25 19,860
2018-08-23 $49.70 $49.89 $49.62 $49.73 $44.10 72,700
2018-08-22 $49.99 $50.00 $49.64 $49.85 $44.21 26,336
2018-08-21 $50.20 $50.20 $49.83 $49.99 $44.33 5,603
2018-08-20 $50.23 $50.23 $50.02 $50.15 $44.47 3,440
2018-08-17 $49.90 $50.23 $49.70 $50.19 $44.51 12,019
2018-08-16 $49.53 $49.98 $49.53 $49.87 $44.23 3,939
2018-08-15 $49.15 $49.52 $49.12 $49.40 $43.81 10,238
2018-08-14 $49.31 $49.46 $49.31 $49.33 $43.75 13,021
2018-08-13 $49.23 $49.23 $48.96 $49.18 $43.61 2,906
2018-08-10 $49.33 $49.49 $49.12 $49.20 $43.63 4,325
2018-08-09 $49.56 $49.75 $49.56 $49.61 $44.00 7,025
2018-08-08 $49.61 $49.64 $49.47 $49.56 $43.95 27,031
2018-08-07 $49.95 $49.95 $49.72 $49.72 $44.09 3,989
2018-08-06 $49.66 $49.92 $49.66 $49.87 $44.23 32,084
2018-08-03 $49.43 $49.77 $49.43 $49.77 $44.14 11,369
2018-08-02 $49.20 $49.39 $49.13 $49.28 $43.70 14,826
2018-08-01 $49.48 $49.48 $49.10 $49.35 $43.77 19,507
2018-07-31 $49.74 $49.87 $49.71 $49.87 $44.23 4,323
2018-07-30 $49.76 $49.76 $49.48 $49.48 $43.88 16,440
2018-07-27 $50.02 $50.05 $49.79 $49.93 $44.28 4,162
2018-07-26 $49.79 $49.96 $49.76 $49.91 $44.26 27,495
2018-07-25 $49.52 $49.52 $49.43 $49.43 $43.84 1,151
2018-07-24 $49.03 $49.44 $49.01 $49.44 $43.85 8,568
2018-07-23 $49.77 $49.81 $49.37 $49.52 $43.92 41,315
2018-07-20 $49.85 $49.85 $49.43 $49.76 $44.13 110,712
2018-07-19 $49.70 $49.89 $49.53 $49.79 $44.16 7,349
2018-07-18 $49.78 $49.78 $49.53 $49.53 $43.93 35,176
2018-07-17 $49.75 $49.87 $49.75 $49.84 $44.20 7,041
2018-07-16 $49.80 $49.90 $49.60 $49.85 $44.21 32,004
2018-07-13 $50.00 $50.00 $49.69 $49.90 $44.25 9,858
2018-07-12 $49.83 $49.98 $49.81 $49.98 $44.32 3,228
2018-07-11 $49.44 $49.83 $49.44 $49.64 $44.02 20,901
2018-07-10 $49.33 $49.88 $49.16 $49.77 $44.14 14,748
2018-07-09 $50.57 $50.63 $49.42 $49.42 $43.83 215,704
2018-07-06 $50.14 $50.59 $50.14 $50.45 $44.74 4,441
2018-07-05 $49.82 $49.99 $49.82 $49.99 $44.33 4,209
2018-07-03 $49.30 $49.60 $49.24 $49.42 $43.83 5,930
2018-07-02 $48.80 $49.17 $48.68 $49.17 $43.61 12,898
2018-06-29 $48.89 $49.08 $48.78 $48.97 $43.43 5,698
2018-06-28 $48.85 $49.00 $48.71 $48.73 $43.22 28,824
2018-06-27 $48.75 $48.87 $48.65 $48.83 $43.30 7,191
2018-06-26 $48.72 $48.91 $48.50 $48.70 $43.19 56,920
2018-06-25 $48.07 $48.52 $48.07 $48.51 $43.02 59,729
2018-06-22 $47.88 $48.25 $47.88 $48.25 $42.79 14,591
2018-06-21 $47.68 $47.84 $47.62 $47.62 $42.23 4,337
2018-06-20 $47.87 $47.91 $47.71 $47.86 $42.44 21,270
2018-06-19 $47.32 $47.74 $47.32 $47.71 $42.31 4,327
2018-06-18 $48.20 $48.38 $48.13 $48.26 $42.07 17,418
2018-06-15 $48.21 $48.48 $48.20 $48.48 $42.26 15,926
2018-06-14 $48.04 $48.37 $48.04 $48.22 $42.03 11,478
2018-06-13 $48.00 $48.12 $47.69 $47.86 $41.72 32,236
2018-06-12 $47.85 $47.93 $47.78 $47.90 $41.75 9,876
2018-06-11 $47.64 $47.88 $47.48 $47.56 $41.46 35,886
2018-06-08 $47.54 $47.60 $47.38 $47.41 $41.33 15,961
2018-06-07 $47.52 $47.75 $47.50 $47.55 $41.45 19,547
2018-06-06 $48.09 $48.09 $47.43 $47.47 $41.38 28,647
2018-06-05 $48.33 $48.34 $48.02 $48.03 $41.87 17,343
2018-06-04 $48.68 $48.80 $48.30 $48.30 $42.10 58,246
2018-06-01 $48.81 $48.81 $48.16 $48.31 $42.11 272,412
2018-05-31 $48.80 $48.90 $48.64 $48.83 $42.56 13,989
2018-05-30 $48.44 $49.01 $48.44 $48.86 $42.59 26,646
2018-05-29 $48.28 $48.44 $48.11 $48.28 $42.08 182,296
2018-05-25 $48.64 $48.85 $48.64 $48.74 $42.49 26,723
2018-05-24 $48.71 $48.99 $48.71 $48.89 $42.62 11,409
2018-05-23 $48.53 $48.92 $48.51 $48.92 $42.64 16,462
2018-05-22 $48.55 $48.91 $48.55 $48.64 $42.40 15,360
2018-05-21 $48.54 $48.67 $48.32 $48.54 $42.31 8,907
2018-05-18 $48.48 $48.54 $48.20 $48.33 $42.13 16,325
2018-05-17 $48.44 $48.60 $48.23 $48.32 $42.12 22,410
2018-05-16 $48.75 $48.77 $48.29 $48.34 $42.14 64,571
2018-05-15 $49.08 $49.08 $48.77 $48.83 $42.56 6,071
2018-05-14 $49.51 $49.53 $49.16 $49.21 $42.90 79,427
2018-05-11 $49.41 $49.54 $49.22 $49.29 $42.96 15,263
2018-05-10 $49.04 $49.25 $48.88 $49.18 $42.87 7,205
2018-05-09 $49.16 $49.16 $48.80 $48.84 $42.57 9,917
2018-05-08 $49.86 $49.86 $49.08 $49.17 $42.86 33,329
2018-05-07 $50.29 $50.29 $49.96 $50.04 $43.62 41,839
2018-05-04 $49.94 $50.27 $49.94 $50.19 $43.75 5,244
2018-05-03 $49.98 $50.15 $49.58 $49.92 $43.51 53,763
2018-05-02 $50.16 $50.18 $49.80 $49.82 $43.43 8,266
2018-05-01 $50.25 $50.25 $49.81 $49.92 $43.51 295,444
2018-04-30 $50.11 $50.24 $50.05 $50.05 $43.63 24,731
2018-04-27 $49.80 $50.26 $49.80 $50.09 $43.66 21,450
2018-04-26 $49.54 $49.88 $49.54 $49.81 $43.42 2,667
2018-04-25 $49.24 $49.35 $49.05 $49.29 $42.96 19,770
2018-04-24 $49.10 $49.43 $49.10 $49.24 $42.92 6,294
2018-04-23 $48.92 $49.16 $48.91 $49.01 $42.72 35,089
2018-04-20 $49.36 $49.48 $48.97 $48.99 $42.70 11,564
2018-04-19 $49.53 $49.63 $49.31 $49.49 $43.14 10,311
2018-04-18 $49.65 $50.12 $49.65 $49.70 $43.32 22,778
2018-04-17 $49.27 $49.65 $49.27 $49.65 $43.28 15,852
2018-04-16 $48.96 $49.31 $48.96 $49.17 $42.86 128,714
2018-04-13 $48.63 $48.95 $48.63 $48.79 $42.53 5,807
2018-04-12 $48.94 $48.98 $48.50 $48.50 $42.28 21,170
2018-04-11 $48.85 $48.95 $48.80 $48.88 $42.61 5,935
2018-04-10 $49.33 $49.33 $48.85 $48.89 $42.62 33,709
2018-04-09 $49.17 $49.47 $49.09 $49.15 $42.84 11,129
2018-04-06 $49.19 $49.39 $48.89 $48.89 $42.62 4,430
2018-04-05 $48.98 $49.33 $48.65 $49.18 $42.87 22,942
2018-04-04 $48.54 $49.01 $48.54 $48.97 $42.69 40,104
2018-04-03 $48.66 $48.91 $48.48 $48.65 $42.41 50,572
2018-04-02 $48.80 $49.10 $48.18 $48.18 $42.00 31,550
2018-03-29 $48.91 $49.09 $48.86 $49.07 $42.77 4,675
2018-03-28 $48.60 $48.99 $48.45 $48.83 $42.56 49,354
2018-03-27 $47.89 $48.52 $47.89 $48.10 $41.93 16,736
2018-03-26 $47.73 $47.97 $47.53 $47.97 $41.81 12,711
2018-03-23 $47.86 $48.09 $47.28 $47.28 $41.21 41,430
2018-03-22 $47.57 $48.08 $47.55 $47.57 $41.47 17,319
2018-03-21 $47.81 $48.03 $47.66 $47.70 $41.58 11,604
2018-03-20 $47.89 $47.91 $47.69 $47.75 $41.62 79,750
2018-03-19 $48.22 $48.24 $47.73 $47.89 $41.74 6,206
2018-03-16 $47.94 $48.27 $47.94 $48.27 $42.08 2,772
2018-03-15 $48.20 $48.25 $47.95 $47.96 $41.81 3,431
2018-03-14 $47.90 $48.23 $47.90 $48.12 $41.95 6,193
2018-03-13 $47.79 $48.00 $47.53 $47.67 $41.55 10,180
2018-03-12 $47.55 $47.76 $47.49 $47.53 $41.43 4,273
2018-03-09 $47.28 $47.41 $47.14 $47.41 $41.33 10,170
2018-03-08 $47.14 $47.30 $47.13 $47.26 $41.20 9,568
2018-03-07 $46.95 $47.16 $46.79 $46.98 $40.95 14,121
2018-03-06 $47.44 $47.44 $47.04 $47.17 $41.12 10,073
2018-03-05 $46.42 $47.36 $46.42 $47.26 $41.20 17,745
2018-03-02 $46.43 $46.66 $46.33 $46.66 $40.67 10,275
2018-03-01 $46.78 $47.07 $46.37 $46.64 $40.65 5,495
2018-02-28 $47.25 $47.34 $46.76 $46.76 $40.76 15,235
2018-02-27 $47.93 $47.93 $47.26 $47.35 $41.27 3,603
2018-02-26 $48.08 $48.08 $47.85 $47.92 $41.77 5,820
2018-02-23 $47.25 $47.92 $47.25 $47.92 $41.77 5,442
2018-02-22 $46.72 $47.01 $46.72 $46.90 $40.88 3,740
2018-02-21 $47.05 $47.15 $46.70 $46.70 $40.71 11,616
2018-02-20 $47.31 $47.31 $46.94 $47.01 $40.98 6,284
2018-02-16 $47.19 $47.64 $47.19 $47.58 $41.47 9,419
2018-02-15 $46.51 $47.00 $46.46 $47.00 $40.97 10,472
2018-02-14 $46.23 $46.70 $46.23 $46.68 $40.69 7,681
2018-02-13 $46.24 $46.51 $46.04 $46.51 $40.54 4,265
2018-02-12 $46.16 $46.49 $45.93 $46.38 $40.43 5,341
2018-02-09 $45.61 $46.23 $45.15 $46.23 $40.30 13,021
2018-02-08 $46.18 $46.18 $45.39 $45.53 $39.69 8,847
2018-02-07 $46.30 $46.81 $46.10 $46.18 $40.25 35,039
2018-02-06 $46.24 $46.75 $45.70 $46.46 $40.50 44,837
2018-02-05 $47.81 $47.92 $46.71 $46.71 $40.72 140,089
2018-02-02 $48.16 $48.28 $47.90 $47.91 $41.76 57,038
2018-02-01 $48.89 $49.00 $48.47 $48.57 $42.34 103,344
2018-01-31 $48.81 $48.96 $48.75 $48.96 $42.68 6,514
2018-01-30 $48.58 $48.75 $48.53 $48.69 $42.44 6,764
2018-01-29 $48.97 $48.97 $48.66 $48.66 $42.42 8,571
2018-01-26 $49.31 $49.42 $48.96 $49.30 $42.97 14,645
2018-01-25 $48.85 $49.20 $48.79 $49.20 $42.89 12,296
2018-01-24 $49.00 $49.00 $48.78 $48.83 $42.56 6,928
2018-01-23 $48.74 $49.15 $48.74 $49.03 $42.74 11,360
2018-01-22 $48.63 $48.90 $48.63 $48.73 $42.48 8,793
2018-01-19 $48.66 $48.79 $48.53 $48.57 $42.34 10,587
2018-01-18 $48.85 $48.85 $48.54 $48.63 $42.39 9,687
2018-01-17 $48.81 $49.12 $48.81 $49.02 $42.73 8,044
2018-01-16 $48.99 $49.06 $48.61 $48.82 $42.56 20,964
2018-01-12 $48.64 $48.68 $48.43 $48.55 $42.32 69,233
2018-01-11 $48.68 $48.72 $48.49 $48.49 $42.27 59,046
2018-01-10 $48.92 $48.92 $48.50 $48.53 $42.30 14,048
2018-01-09 $49.46 $49.46 $48.96 $49.08 $42.78 13,377
2018-01-08 $49.34 $49.50 $49.25 $49.45 $43.10 8,301
2018-01-05 $49.34 $49.44 $49.12 $49.30 $42.97 17,992
2018-01-04 $49.30 $49.52 $49.06 $49.06 $42.76 16,887
2018-01-03 $49.19 $49.41 $48.99 $49.07 $42.77 124,490
2018-01-02 $49.65 $49.65 $49.28 $49.35 $43.02 11,427
2017-12-29 $49.60 $49.73 $49.53 $49.53 $43.17 10,670
2017-12-28 $49.37 $49.51 $49.34 $49.51 $43.16 7,856
2017-12-27 $49.33 $49.38 $49.15 $49.37 $43.03 63,602
2017-12-26 $49.43 $49.63 $49.23 $49.24 $42.92 10,378
2017-12-22 $49.27 $49.48 $49.27 $49.38 $43.04 21,500
2017-12-21 $49.43 $49.52 $49.10 $49.26 $42.94 25,431
2017-12-20 $50.83 $50.83 $50.61 $50.63 $43.38 11,602
2017-12-19 $51.49 $51.49 $50.97 $50.98 $43.68 101,921
2017-12-18 $51.91 $52.01 $51.50 $51.51 $44.14 7,588
2017-12-15 $51.61 $51.72 $51.55 $51.62 $44.23 26,555
2017-12-14 $51.73 $51.73 $51.46 $51.51 $44.14 35,226
2017-12-13 $51.81 $51.95 $51.74 $51.79 $44.38 4,284
2017-12-12 $52.39 $52.39 $51.96 $51.96 $44.52 11,740
2017-12-11 $52.20 $52.44 $52.17 $52.43 $44.93 37,766
2017-12-08 $52.22 $52.34 $52.16 $52.34 $44.85 4,565
2017-12-07 $52.18 $52.28 $52.07 $52.20 $44.73 2,989
2017-12-06 $52.05 $52.27 $52.03 $52.25 $44.77 7,224
2017-12-05 $52.55 $52.55 $52.05 $52.14 $44.68 6,328
2017-12-04 $52.63 $52.80 $52.42 $52.42 $44.92 9,823
2017-12-01 $52.73 $52.95 $52.59 $52.69 $45.15 5,355
2017-11-30 $52.85 $53.00 $52.76 $52.88 $45.31 6,029
2017-11-29 $52.71 $52.85 $52.49 $52.75 $45.20 3,578
2017-11-28 $52.49 $52.67 $52.49 $52.56 $45.04 2,202
2017-11-27 $52.31 $52.41 $52.21 $52.29 $44.81 8,604
2017-11-24 $52.14 $52.27 $52.14 $52.19 $44.72 2,175
2017-11-22 $52.10 $52.21 $51.94 $52.11 $44.65 7,989
2017-11-21 $51.99 $51.99 $51.89 $51.90 $44.47 3,713
2017-11-20 $51.82 $51.87 $51.73 $51.80 $44.38 4,411
2017-11-17 $52.17 $52.39 $51.91 $51.91 $44.48 10,910
2017-11-16 $52.51 $52.51 $52.35 $52.45 $44.94 3,276
2017-11-15 $52.76 $52.85 $52.44 $52.44 $44.94 5,369
2017-11-14 $52.26 $52.75 $52.24 $52.75 $45.20 2,940
2017-11-13 $51.94 $52.40 $51.94 $52.36 $44.87 6,675
2017-11-10 $52.00 $52.27 $52.00 $52.27 $44.79 1,672
2017-11-09 $52.22 $52.50 $52.22 $52.49 $44.98 5,066
2017-11-08 $52.37 $52.61 $52.37 $52.52 $45.00 4,755
2017-11-07 $52.11 $52.46 $52.10 $52.40 $44.90 10,960
2017-11-06 $52.13 $52.31 $52.00 $52.06 $44.61 9,898
2017-11-03 $52.12 $52.21 $52.03 $52.03 $44.58 4,858
2017-11-02 $51.84 $52.08 $51.78 $52.08 $44.63 8,289
2017-11-01 $52.04 $52.05 $51.83 $51.83 $44.41 19,642
2017-10-31 $52.00 $52.18 $51.99 $52.12 $44.66 3,954
2017-10-30 $51.84 $52.03 $51.82 $52.03 $44.58 3,201
2017-10-27 $51.54 $51.88 $51.47 $51.83 $44.41 6,917
2017-10-26 $51.88 $51.90 $51.69 $51.71 $44.31 5,354
2017-10-25 $51.82 $51.83 $51.28 $51.61 $44.22 7,290
2017-10-24 $51.96 $51.97 $51.84 $51.97 $44.53 1,386
2017-10-23 $52.03 $52.06 $51.90 $51.99 $44.55 5,680
2017-10-20 $51.93 $52.02 $51.84 $51.93 $44.50 6,804
2017-10-19 $51.78 $51.99 $51.78 $51.97 $44.53 6,380
2017-10-18 $51.65 $51.67 $51.50 $51.60 $44.22 11,682
2017-10-17 $51.39 $51.65 $51.35 $51.62 $44.23 21,556
2017-10-16 $51.54 $51.54 $51.27 $51.43 $44.07 6,125
2017-10-13 $52.02 $52.02 $51.61 $51.61 $44.22 6,201
2017-10-12 $51.65 $51.89 $51.63 $51.79 $44.38 17,071
2017-10-11 $51.46 $51.73 $51.46 $51.65 $44.26 4,691
2017-10-10 $50.87 $51.31 $50.87 $51.31 $43.97 11,438
2017-10-09 $50.66 $50.90 $50.66 $50.76 $43.50 3,569
2017-10-06 $50.49 $50.59 $50.35 $50.51 $43.28 33,872
2017-10-05 $50.62 $50.74 $50.50 $50.67 $43.42 72,349
2017-10-04 $50.40 $50.56 $50.31 $50.52 $43.29 14,067
2017-10-03 $50.66 $50.66 $50.39 $50.54 $43.31 7,461
2017-10-02 $50.73 $50.84 $50.55 $50.67 $43.42 257,629
2017-09-29 $50.69 $50.81 $50.58 $50.69 $43.44 75,784
2017-09-28 $50.42 $50.72 $50.40 $50.63 $43.38 3,984
2017-09-27 $50.79 $50.82 $50.51 $50.55 $43.32 10,590
2017-09-26 $51.09 $51.20 $51.09 $51.18 $43.86 6,043
2017-09-25 $51.06 $51.29 $51.06 $51.29 $43.95 6,249
2017-09-22 $51.42 $51.42 $51.08 $51.08 $43.77 5,422
2017-09-21 $51.36 $51.48 $51.30 $51.30 $43.96 13,692
2017-09-20 $51.85 $51.87 $51.37 $51.49 $44.12 10,047
2017-09-19 $51.89 $51.96 $51.74 $51.79 $44.38 3,295
2017-09-18 $52.14 $52.37 $51.57 $51.81 $44.40 12,710
2017-09-15 $52.11 $52.19 $52.01 $52.10 $44.64 9,818
2017-09-14 $51.73 $52.13 $51.73 $52.11 $44.65 5,259
2017-09-13 $52.10 $52.10 $51.90 $51.90 $44.47 8,979
2017-09-12 $52.90 $52.90 $52.18 $52.30 $44.82 20,858
2017-09-11 $52.88 $53.07 $52.72 $53.02 $45.43 32,685
2017-09-08 $52.48 $52.70 $52.45 $52.68 $45.14 6,025
2017-09-07 $52.20 $52.55 $52.20 $52.55 $45.03 8,748
2017-09-06 $52.22 $52.22 $51.95 $52.06 $44.61 6,965
2017-09-05 $51.96 $52.05 $51.82 $51.99 $44.55 13,567
2017-09-01 $52.15 $52.15 $51.90 $52.04 $44.59 346,470
2017-08-31 $51.96 $52.12 $51.94 $52.05 $44.60 149,998
2017-08-30 $52.00 $52.00 $51.84 $51.84 $44.42 13,935
2017-08-29 $52.07 $52.18 $52.05 $52.12 $44.66 23,848
2017-08-28 $52.20 $52.20 $52.04 $52.17 $44.70 6,260
2017-08-25 $51.90 $52.17 $51.90 $52.02 $44.58 7,871
2017-08-24 $51.82 $51.97 $51.79 $51.84 $44.42 57,909
2017-08-23 $51.56 $51.81 $51.51 $51.78 $44.37 4,952
2017-08-22 $51.67 $51.73 $51.59 $51.73 $44.33 12,302
2017-08-21 $51.51 $51.69 $51.46 $51.67 $44.28 52,426
2017-08-18 $51.16 $51.70 $51.08 $51.54 $44.16 6,547
2017-08-17 $51.53 $51.58 $51.20 $51.26 $43.92 16,174
2017-08-16 $51.34 $51.56 $51.32 $51.54 $44.16 17,603
2017-08-15 $50.96 $51.34 $50.96 $51.34 $43.99 92,557
2017-08-14 $50.99 $51.15 $50.99 $51.09 $43.78 10,657
2017-08-11 $50.90 $50.90 $50.63 $50.70 $43.44 8,662
2017-08-10 $50.83 $50.93 $50.70 $50.90 $43.62 9,943
2017-08-09 $51.07 $51.09 $50.92 $50.94 $43.65 11,407
2017-08-08 $51.03 $51.09 $50.96 $51.04 $43.74 4,293
2017-08-07 $50.94 $50.99 $50.89 $50.99 $43.69 8,893
2017-08-04 $51.05 $51.05 $50.83 $50.97 $43.68 8,403
2017-08-03 $50.94 $51.04 $50.79 $51.01 $43.71 14,192
2017-08-02 $50.57 $50.82 $50.43 $50.78 $43.51 75,730
2017-08-01 $50.50 $50.72 $50.50 $50.62 $43.38 6,641
2017-07-31 $50.18 $50.35 $50.13 $50.31 $43.11 6,523
2017-07-28 $49.99 $50.12 $49.88 $50.05 $42.89 3,821
2017-07-27 $50.06 $50.14 $49.99 $50.12 $42.95 5,855
2017-07-26 $49.79 $50.11 $49.79 $50.08 $42.91 6,217
2017-07-25 $49.99 $49.99 $49.66 $49.66 $42.55 7,404
2017-07-24 $50.24 $50.24 $49.87 $49.94 $42.80 3,634
2017-07-21 $50.05 $50.25 $49.98 $50.24 $43.05 6,790
2017-07-20 $49.92 $50.05 $49.83 $50.01 $42.85 5,721
2017-07-19 $49.68 $49.81 $49.64 $49.78 $42.66 6,135
2017-07-18 $49.49 $49.61 $49.49 $49.56 $42.47 7,332
2017-07-17 $49.29 $49.44 $49.22 $49.44 $42.36 5,503
2017-07-14 $49.23 $49.42 $49.23 $49.28 $42.23 35,454
2017-07-13 $49.10 $49.15 $48.97 $48.98 $41.97 22,541
2017-07-12 $48.91 $49.11 $48.91 $49.02 $42.00 54,983
2017-07-11 $48.46 $48.61 $48.36 $48.55 $41.60 26,967
2017-07-10 $48.56 $48.77 $48.55 $48.59 $41.64 7,165
2017-07-07 $48.53 $48.67 $48.49 $48.60 $41.65 4,836
2017-07-06 $48.37 $48.53 $48.35 $48.42 $41.49 8,978
2017-07-05 $48.67 $48.67 $48.42 $48.56 $41.61 12,364
2017-07-03 $49.02 $49.21 $48.80 $48.82 $41.83 285,551
2017-06-30 $49.12 $49.27 $49.03 $49.03 $42.01 9,125
2017-06-29 $49.35 $49.35 $49.03 $49.14 $42.11 21,500
2017-06-28 $50.03 $50.03 $49.64 $49.64 $42.54 23,230
2017-06-27 $50.26 $50.29 $49.82 $49.88 $42.74 16,447
2017-06-26 $50.35 $50.67 $50.30 $50.50 $43.27 44,358
2017-06-23 $50.21 $50.40 $50.12 $50.12 $42.95 17,460
2017-06-22 $50.37 $50.50 $50.16 $50.16 $42.98 11,153
2017-06-21 $50.63 $50.63 $50.35 $50.38 $43.17 5,557
2017-06-20 $50.67 $50.74 $50.50 $50.51 $43.28 7,204
2017-06-19 $51.80 $51.82 $51.56 $51.67 $43.46 6,147
2017-06-16 $51.59 $51.84 $51.59 $51.84 $43.61 8,859
2017-06-15 $51.10 $51.51 $51.10 $51.51 $43.33 14,926
2017-06-14 $51.49 $51.67 $51.29 $51.37 $43.21 21,310
2017-06-13 $51.11 $51.14 $50.94 $51.08 $42.97 6,995
2017-06-12 $51.14 $51.19 $50.73 $50.91 $42.83 7,500
2017-06-09 $51.22 $51.27 $51.05 $51.27 $43.13 35,227
2017-06-08 $51.54 $51.56 $51.19 $51.36 $43.20 42,432
2017-06-07 $51.60 $51.66 $51.48 $51.63 $43.43 8,652
2017-06-06 $51.38 $51.60 $51.38 $51.51 $43.33 76,721
2017-06-05 $51.49 $51.50 $51.32 $51.39 $43.23 11,302
2017-06-02 $51.69 $51.69 $51.41 $51.52 $43.34 29,504
2017-06-01 $51.24 $51.58 $51.17 $51.58 $43.39 264,143
2017-05-31 $51.04 $51.27 $51.04 $51.21 $43.08 6,036
2017-05-30 $50.66 $50.90 $50.66 $50.81 $42.74 13,460
2017-05-26 $50.73 $50.74 $50.65 $50.66 $42.62 4,213
2017-05-25 $50.57 $50.83 $50.57 $50.81 $42.74 3,180
2017-05-24 $50.33 $50.59 $50.33 $50.49 $42.47 10,596
2017-05-23 $50.35 $50.45 $50.30 $50.34 $42.35 2,601
2017-05-22 $49.81 $50.20 $49.81 $50.07 $42.12 5,997
2017-05-19 $49.55 $49.81 $49.45 $49.81 $41.90 8,485
2017-05-18 $49.26 $49.51 $49.10 $49.32 $41.49 10,684
2017-05-17 $49.23 $49.35 $49.18 $49.26 $41.44 7,298
2017-05-16 $49.37 $49.39 $49.14 $49.14 $41.34 10,820
2017-05-15 $49.06 $49.26 $49.06 $49.17 $41.36 18,787
2017-05-12 $48.74 $49.03 $48.74 $48.93 $41.16 22,159
2017-05-11 $48.54 $48.65 $48.47 $48.64 $40.92 8,422
2017-05-10 $48.72 $48.89 $48.66 $48.83 $41.08 5,851
2017-05-09 $48.92 $48.92 $48.55 $48.58 $40.87 8,317
2017-05-08 $48.95 $48.97 $48.72 $48.88 $41.12 23,498
2017-05-05 $48.69 $49.00 $48.69 $49.00 $41.22 7,129
2017-05-04 $48.35 $48.69 $48.34 $48.68 $40.95 8,047
2017-05-03 $48.33 $48.44 $48.24 $48.24 $40.58 7,400
2017-05-02 $48.34 $48.42 $48.20 $48.39 $40.71 5,905
2017-05-01 $48.34 $48.34 $48.09 $48.18 $40.53 27,941
2017-04-28 $48.52 $48.57 $48.27 $48.27 $40.61 2,747
2017-04-27 $48.42 $48.57 $48.40 $48.48 $40.78 4,577
2017-04-26 $48.46 $48.58 $48.28 $48.30 $40.63 13,643
2017-04-25 $48.64 $48.68 $48.48 $48.57 $40.86 54,233
2017-04-24 $48.42 $48.78 $48.42 $48.78 $41.03 11,103
2017-04-21 $47.90 $48.16 $47.90 $48.11 $40.47 11,370
2017-04-20 $48.12 $48.12 $47.78 $47.93 $40.32 11,433
2017-04-19 $48.39 $48.42 $48.06 $48.07 $40.44 7,366
2017-04-18 $48.44 $48.49 $48.39 $48.46 $40.76 8,148
2017-04-17 $48.47 $48.66 $48.43 $48.64 $40.92 28,039
2017-04-13 $48.55 $48.55 $48.36 $48.38 $40.70 8,620
2017-04-12 $48.34 $48.59 $48.30 $48.59 $40.87 10,522
2017-04-11 $48.26 $48.28 $48.13 $48.28 $40.61 2,388
2017-04-10 $48.06 $48.26 $48.04 $48.25 $40.59 12,321
2017-04-07 $48.45 $48.52 $48.19 $48.21 $40.55 6,132
2017-04-06 $48.48 $48.48 $48.29 $48.39 $40.71 10,122
2017-04-05 $48.16 $48.40 $48.16 $48.28 $40.61 8,647
2017-04-04 $47.98 $48.15 $47.98 $48.14 $40.50 2,077
2017-04-03 $48.13 $48.14 $47.88 $48.12 $40.48 15,789
2017-03-31 $48.04 $48.29 $48.04 $48.23 $40.57 5,332
2017-03-30 $48.10 $48.10 $47.80 $47.93 $40.32 13,628
2017-03-29 $48.13 $48.29 $47.95 $48.17 $40.52 36,098
2017-03-28 $48.25 $48.31 $48.07 $48.31 $40.64 18,308
2017-03-27 $48.40 $48.46 $48.09 $48.21 $40.55 6,976
2017-03-24 $48.07 $48.29 $48.07 $48.21 $40.55 6,037
2017-03-23 $47.97 $48.25 $47.93 $47.93 $40.32 8,855
2017-03-22 $47.74 $48.05 $47.74 $47.99 $40.37 41,377
2017-03-21 $47.28 $47.84 $47.28 $47.73 $40.15 9,565
2017-03-20 $47.37 $47.47 $47.13 $47.18 $39.69 7,482
2017-03-17 $47.19 $47.57 $47.18 $47.39 $39.86 656,910
2017-03-16 $47.44 $47.44 $47.14 $47.18 $39.69 12,658
2017-03-15 $46.77 $47.49 $46.77 $47.42 $39.89 8,287
2017-03-14 $46.71 $46.79 $46.66 $46.68 $39.27 9,342
2017-03-13 $46.70 $46.88 $46.70 $46.87 $39.43 8,643
2017-03-10 $46.63 $46.77 $46.55 $46.77 $39.34 9,480
2017-03-09 $46.59 $46.65 $46.42 $46.48 $39.10 11,272
2017-03-08 $46.82 $46.82 $46.48 $46.48 $39.10 15,328
2017-03-07 $47.03 $47.18 $47.02 $47.12 $39.64 26,522
2017-03-06 $47.10 $47.26 $47.08 $47.16 $39.67 55,313
2017-03-03 $47.04 $47.33 $46.96 $47.29 $39.78 910,573
2017-03-02 $46.80 $47.32 $46.80 $47.09 $39.61 4,145
2017-03-01 $46.70 $47.08 $46.70 $46.86 $39.42 14,479
2017-02-28 $46.85 $47.18 $46.85 $47.12 $39.64 6,722
2017-02-27 $46.88 $46.90 $46.81 $46.83 $39.39 6,326
2017-02-24 $46.50 $46.92 $46.50 $46.92 $39.47 13,163
2017-02-23 $46.34 $46.67 $46.34 $46.57 $39.17 6,234
2017-02-22 $46.08 $46.31 $46.04 $46.24 $38.90 10,687
2017-02-21 $45.78 $46.25 $45.73 $46.22 $38.88 32,685
2017-02-17 $45.75 $45.81 $45.57 $45.76 $38.49 11,507
2017-02-16 $45.43 $45.81 $45.43 $45.81 $38.54 12,806
2017-02-15 $45.23 $45.46 $45.11 $45.43 $38.22 40,370
2017-02-14 $45.81 $45.81 $45.33 $45.50 $38.27 12,033
2017-02-13 $45.69 $45.78 $45.54 $45.78 $38.51 27,049
2017-02-10 $45.43 $45.69 $45.38 $45.68 $38.43 20,349
2017-02-09 $45.68 $45.68 $45.39 $45.43 $38.22 6,067
2017-02-08 $45.33 $45.59 $45.22 $45.55 $38.32 12,039
2017-02-07 $44.96 $45.13 $44.88 $45.05 $37.90 23,498
2017-02-06 $45.06 $45.06 $44.80 $44.85 $37.73 12,925
2017-02-03 $45.14 $45.21 $45.02 $45.06 $37.90 7,863
2017-02-02 $44.75 $45.02 $44.71 $44.96 $37.82 8,633
2017-02-01 $45.09 $45.09 $44.56 $44.67 $37.58 9,654
2017-01-31 $44.68 $45.18 $44.68 $45.18 $38.01 9,557
2017-01-30 $44.55 $44.70 $44.45 $44.70 $37.60 10,823
2017-01-27 $44.82 $44.97 $44.74 $44.78 $37.67 11,890
2017-01-26 $44.82 $44.88 $44.72 $44.86 $37.74 14,664
2017-01-25 $44.98 $45.03 $44.88 $44.98 $37.84 8,126
2017-01-24 $45.00 $45.10 $44.91 $45.00 $37.85 6,581
2017-01-23 $45.06 $45.16 $44.98 $44.98 $37.84 7,772
2017-01-20 $45.07 $45.18 $44.92 $45.10 $37.94 25,153
2017-01-19 $44.98 $45.15 $44.89 $44.94 $37.80 5,571
2017-01-18 $45.38 $45.47 $45.23 $45.24 $38.06 12,091
2017-01-17 $45.05 $45.46 $45.05 $45.45 $38.23 37,629
2017-01-13 $44.91 $44.98 $44.76 $44.89 $37.76 16,614
2017-01-12 $44.86 $44.93 $44.78 $44.91 $37.78 12,684
2017-01-11 $44.40 $44.75 $44.32 $44.74 $37.64 22,665
2017-01-10 $44.41 $44.53 $44.29 $44.43 $37.37 8,127
2017-01-09 $44.94 $44.94 $44.52 $44.60 $37.52 12,179
2017-01-06 $44.79 $45.01 $44.75 $44.97 $37.83 6,768
2017-01-05 $44.79 $44.98 $44.63 $44.95 $37.81 6,681
2017-01-04 $44.71 $44.85 $44.68 $44.74 $37.64 24,303
2017-01-03 $44.74 $44.74 $44.49 $44.58 $37.50 7,150
2016-12-30 $44.91 $44.97 $44.67 $44.70 $37.60 12,032
2016-12-29 $44.46 $44.89 $44.46 $44.86 $37.74 28,418
2016-12-28 $44.62 $44.62 $44.25 $44.35 $37.31 34,935
2016-12-27 $44.52 $44.75 $44.52 $44.75 $37.64 11,964
2016-12-23 $44.65 $44.65 $44.50 $44.63 $37.54 3,588
2016-12-22 $44.39 $44.59 $44.32 $44.51 $37.44 8,241
2016-12-21 $45.71 $45.80 $45.53 $45.55 $37.44 19,862
2016-12-20 $45.52 $45.75 $45.52 $45.64 $37.51 5,672
2016-12-19 $45.55 $45.70 $45.42 $45.50 $37.40 9,972
2016-12-16 $45.00 $45.53 $45.00 $45.33 $37.26 10,224
2016-12-15 $44.87 $45.08 $44.86 $45.04 $37.02 10,858
2016-12-14 $45.83 $46.00 $44.93 $44.93 $36.93 9,703
2016-12-13 $45.50 $45.80 $45.50 $45.80 $37.64 6,563
2016-12-12 $44.85 $45.37 $44.85 $45.35 $37.27 13,999
2016-12-09 $44.59 $44.97 $44.59 $44.96 $36.95 22,061
2016-12-08 $44.53 $44.58 $44.27 $44.58 $36.64 4,644
2016-12-07 $44.08 $44.68 $44.08 $44.61 $36.66 17,522
2016-12-06 $44.10 $44.27 $44.05 $44.16 $36.29 44,319
2016-12-05 $43.73 $43.92 $43.44 $43.88 $36.06 55,558
2016-12-02 $43.61 $44.03 $43.61 $43.81 $36.01 32,154
2016-12-01 $43.59 $43.59 $43.31 $43.48 $35.74 44,685
2016-11-30 $44.66 $44.66 $43.87 $43.93 $36.11 31,718
2016-11-29 $44.66 $44.98 $44.66 $44.82 $36.84 34,570
2016-11-28 $44.14 $44.71 $44.14 $44.66 $36.71 14,697
2016-11-25 $43.69 $44.09 $43.69 $44.02 $36.18 12,544
2016-11-23 $43.52 $43.65 $43.38 $43.58 $35.82 19,053
2016-11-22 $43.80 $43.98 $43.78 $43.94 $36.11 21,647
2016-11-21 $43.35 $43.70 $43.35 $43.70 $35.92 28,251
2016-11-18 $43.49 $43.49 $43.18 $43.24 $35.54 19,745
2016-11-17 $43.56 $43.79 $43.56 $43.62 $35.85 22,145
2016-11-16 $43.70 $43.77 $43.35 $43.47 $35.73 8,795
2016-11-15 $43.40 $43.89 $43.40 $43.83 $36.02 21,685
2016-11-14 $43.27 $43.32 $42.85 $43.32 $35.60 33,826
2016-11-11 $43.86 $44.05 $43.62 $43.71 $35.92 14,897
2016-11-10 $44.78 $44.78 $43.53 $43.93 $36.11 32,432
2016-11-09 $46.05 $46.05 $45.21 $45.22 $37.17 16,419
2016-11-08 $46.35 $46.78 $46.35 $46.59 $38.29 38,197
2016-11-07 $46.14 $46.45 $45.73 $46.45 $38.18 13,809
2016-11-04 $46.09 $46.37 $45.79 $45.83 $37.67 23,481
2016-11-03 $45.96 $46.13 $45.86 $46.04 $37.84 25,992
2016-11-02 $46.19 $46.19 $45.81 $45.93 $37.75 11,721
2016-11-01 $47.04 $47.04 $46.38 $46.42 $38.15 51,300
2016-10-31 $46.50 $47.18 $46.50 $46.98 $38.61 59,984
2016-10-28 $46.31 $46.49 $46.22 $46.42 $38.15 16,886
2016-10-27 $46.38 $46.38 $46.07 $46.23 $38.00 15,408
2016-10-26 $46.33 $46.56 $46.31 $46.41 $38.14 14,035
2016-10-25 $46.13 $46.39 $46.12 $46.39 $38.13 16,994
2016-10-24 $46.12 $46.27 $46.12 $46.23 $38.00 7,798
2016-10-21 $46.20 $46.27 $46.09 $46.16 $37.94 3,644
2016-10-20 $46.40 $46.71 $46.40 $46.43 $38.16 6,957
2016-10-19 $46.49 $46.49 $46.29 $46.45 $38.18 9,998
2016-10-18 $46.38 $46.50 $46.10 $46.47 $38.19 15,555
2016-10-17 $45.82 $46.03 $45.82 $45.91 $37.73 24,836
2016-10-14 $45.96 $46.16 $45.80 $45.89 $37.72 13,643
2016-10-13 $45.24 $45.99 $45.24 $45.78 $37.63 13,699
2016-10-12 $45.09 $45.47 $45.09 $45.44 $37.35 13,983
2016-10-11 $45.58 $45.58 $45.05 $45.13 $37.09 26,123
2016-10-10 $45.43 $45.66 $45.43 $45.62 $37.49 3,927
2016-10-07 $45.51 $45.76 $45.27 $45.42 $37.33 25,717
2016-10-06 $45.64 $45.80 $45.50 $45.65 $37.52 10,775
2016-10-05 $46.15 $46.19 $45.85 $45.94 $37.76 12,399
2016-10-04 $46.84 $46.84 $45.93 $46.16 $37.94 11,286
2016-10-03 $47.31 $47.31 $46.80 $46.98 $38.61 7,027
2016-09-30 $47.48 $47.59 $47.40 $47.52 $39.06 12,902
2016-09-29 $48.20 $48.21 $47.55 $47.61 $39.13 12,730
2016-09-28 $48.15 $48.24 $47.77 $48.17 $39.59 9,335
2016-09-27 $48.37 $48.44 $48.08 $48.15 $39.57 44,544
2016-09-26 $48.34 $48.45 $48.26 $48.32 $39.72 6,356
2016-09-23 $48.49 $48.57 $48.47 $48.48 $39.84 15,345
2016-09-22 $48.77 $48.87 $48.55 $48.67 $40.00 19,905
2016-09-21 $47.58 $48.27 $47.45 $48.22 $39.63 3,826
2016-09-20 $47.75 $47.82 $47.53 $47.53 $39.06 4,537
2016-09-19 $47.45 $47.53 $47.39 $47.53 $39.06 5,677
2016-09-16 $46.81 $47.08 $46.70 $47.08 $38.69 6,090
2016-09-15 $46.76 $47.14 $46.76 $47.03 $38.65 12,305
2016-09-14 $46.75 $46.94 $46.69 $46.76 $38.43 5,111
2016-09-13 $47.07 $47.07 $46.56 $46.69 $38.37 9,316
2016-09-12 $46.74 $47.60 $46.74 $47.60 $39.12 25,453
2016-09-09 $48.05 $48.05 $46.94 $46.99 $38.62 13,627
2016-09-08 $48.22 $48.53 $48.22 $48.52 $39.88 50,706
2016-09-07 $48.43 $48.47 $48.23 $48.47 $39.83 9,304
2016-09-06 $48.00 $48.36 $47.98 $48.32 $39.71 61,323
2016-09-02 $47.56 $47.84 $47.47 $47.78 $39.27 83,796
2016-09-01 $47.13 $47.26 $46.94 $47.02 $38.65 20,531
2016-08-31 $46.98 $47.16 $46.90 $47.07 $38.69 16,172
2016-08-30 $47.34 $47.49 $46.92 $47.02 $38.65 12,379
2016-08-29 $47.33 $47.38 $47.16 $47.35 $38.92 36,252
2016-08-26 $48.25 $48.25 $47.07 $47.07 $38.69 7,218
2016-08-25 $47.77 $47.97 $47.77 $47.79 $39.28 12,603
2016-08-24 $47.81 $47.88 $47.68 $47.72 $39.22 6,768
2016-08-23 $48.17 $48.24 $47.85 $47.85 $39.33 9,205
2016-08-22 $47.72 $48.04 $47.72 $48.01 $39.46 14,945
2016-08-19 $48.01 $48.01 $47.69 $47.83 $39.31 7,339
2016-08-18 $48.00 $48.34 $48.00 $48.34 $39.73 12,679
2016-08-17 $47.54 $48.00 $47.23 $48.00 $39.45 9,588
2016-08-16 $48.08 $48.08 $47.65 $47.65 $39.16 7,764
2016-08-15 $48.57 $48.57 $48.12 $48.14 $39.57 12,472
2016-08-12 $48.65 $48.81 $48.50 $48.57 $39.92 9,445
2016-08-11 $48.44 $48.51 $48.33 $48.48 $39.85 29,656
2016-08-10 $48.34 $48.37 $48.21 $48.24 $39.65 7,629
2016-08-09 $48.34 $48.50 $48.27 $48.36 $39.75 14,132
2016-08-08 $48.34 $48.57 $48.32 $48.37 $39.75 9,856
2016-08-05 $48.66 $48.66 $48.28 $48.34 $39.73 42,547
2016-08-04 $48.88 $48.97 $48.73 $48.80 $40.11 5,221
2016-08-03 $48.91 $48.95 $48.69 $48.85 $40.15 31,928
2016-08-02 $49.25 $49.29 $49.01 $49.14 $40.39 20,974
2016-08-01 $49.49 $49.52 $49.33 $49.34 $40.55 118,770
2016-07-29 $49.20 $49.60 $49.20 $49.58 $40.75 8,256
2016-07-28 $49.14 $49.30 $49.12 $49.25 $40.48 28,827
2016-07-27 $49.32 $49.36 $48.87 $49.13 $40.38 21,823
2016-07-26 $49.72 $49.81 $49.40 $49.50 $40.68 7,418
2016-07-25 $49.68 $49.68 $49.45 $49.66 $40.81 17,464
2016-07-22 $49.31 $49.71 $49.31 $49.64 $40.80 9,331
2016-07-21 $49.05 $49.28 $49.00 $49.25 $40.48 68,672
2016-07-20 $49.28 $49.32 $49.07 $49.11 $40.36 19,016
2016-07-19 $49.10 $49.35 $48.97 $49.09 $40.35 45,291
2016-07-18 $49.25 $49.45 $49.25 $49.26 $40.49 38,229
2016-07-15 $49.17 $49.26 $49.03 $49.16 $40.40 38,360
2016-07-14 $49.20 $49.26 $49.04 $49.11 $40.36 21,118
2016-07-13 $49.12 $49.36 $49.12 $49.36 $40.57 17,273
2016-07-12 $49.28 $49.28 $48.87 $48.87 $40.17 28,540
2016-07-11 $49.28 $49.42 $49.03 $49.41 $40.61 29,401
2016-07-08 $48.80 $49.15 $48.53 $49.13 $40.38 25,199
2016-07-07 $49.36 $49.36 $48.56 $48.73 $40.05 7,597
2016-07-06 $49.00 $49.35 $48.89 $49.32 $40.54 47,259
2016-07-05 $49.17 $49.56 $48.00 $49.32 $40.54 37,123
2016-07-01 $49.41 $49.67 $49.13 $49.37 $40.58 122,591
2016-06-30 $48.51 $49.34 $48.51 $49.34 $40.55 19,815
2016-06-29 $48.20 $48.28 $48.05 $48.24 $39.65 21,552
2016-06-28 $47.56 $47.59 $47.12 $47.58 $39.11 41,222
2016-06-27 $46.54 $46.92 $46.38 $46.85 $38.51 16,277
2016-06-24 $46.01 $47.28 $46.01 $46.61 $38.31 17,932
2016-06-23 $48.31 $48.36 $48.03 $48.36 $39.75 27,427
2016-06-22 $48.16 $48.16 $47.96 $47.96 $39.42 14,925
2016-06-21 $48.11 $48.34 $47.93 $48.20 $39.61 8,699
2016-06-20 $49.46 $49.46 $48.99 $49.12 $39.48 15,698
2016-06-17 $48.42 $48.73 $48.28 $48.73 $39.17 22,428
2016-06-16 $47.78 $48.37 $47.76 $48.31 $38.83 3,350,675
2016-06-15 $48.40 $48.40 $47.98 $48.06 $38.63 23,629
2016-06-14 $48.11 $48.13 $47.93 $48.13 $38.69 33,602
2016-06-13 $48.58 $48.58 $48.26 $48.31 $38.83 25,423
2016-06-10 $48.84 $49.00 $48.52 $48.65 $39.10 14,793
2016-06-09 $49.00 $49.31 $48.98 $49.30 $39.63 31,726
2016-06-08 $48.91 $49.21 $48.91 $49.17 $39.52 38,054
2016-06-07 $48.70 $48.97 $48.65 $48.66 $39.11 22,255
2016-06-06 $48.52 $48.72 $48.36 $48.50 $38.98 33,151
2016-06-03 $47.93 $48.50 $47.93 $48.38 $38.89 75,184
2016-06-02 $47.59 $47.74 $47.45 $47.67 $38.32 24,853
2016-06-01 $47.62 $47.76 $47.58 $47.72 $38.36 24,975
2016-05-31 $47.92 $48.09 $47.55 $47.78 $38.40 419,304
2016-05-27 $47.74 $47.84 $47.58 $47.75 $38.38 25,516
2016-05-26 $47.37 $47.70 $47.37 $47.69 $38.33 45,147
2016-05-25 $47.41 $47.44 $47.20 $47.35 $38.06 34,510
2016-05-24 $46.89 $47.28 $46.89 $47.23 $37.96 31,990
2016-05-23 $47.04 $47.04 $46.70 $46.73 $37.56 25,053
2016-05-20 $47.04 $47.09 $46.92 $47.01 $37.79 46,938
2016-05-19 $46.50 $46.92 $46.47 $46.90 $37.70 36,421
2016-05-18 $47.39 $47.52 $46.67 $46.83 $37.64 30,343
2016-05-17 $47.75 $47.81 $47.23 $47.42 $38.11 25,264
2016-05-16 $47.93 $48.07 $47.73 $47.99 $38.57 26,490
2016-05-13 $47.92 $48.03 $47.76 $47.83 $38.44 17,948
2016-05-12 $48.09 $48.23 $48.09 $48.09 $38.65 38,276
2016-05-11 $47.75 $48.01 $47.69 $47.99 $38.57 3,514,815
2016-05-10 $47.93 $48.09 $47.85 $48.08 $38.65 34,125
2016-05-09 $47.57 $47.83 $47.57 $47.74 $38.37 57,378
2016-05-06 $47.62 $47.72 $47.36 $47.66 $38.31 19,682
2016-05-05 $48.00 $48.07 $47.64 $47.78 $38.40 6,279
2016-05-04 $47.66 $48.21 $47.66 $48.06 $38.63 18,316
2016-05-03 $47.90 $48.00 $47.80 $47.88 $38.48 63,686
2016-05-02 $47.98 $48.34 $47.76 $48.12 $38.68 266,672
2016-04-29 $47.67 $47.85 $47.47 $47.85 $38.46 18,939
2016-04-28 $47.47 $47.70 $47.34 $47.60 $38.26 62,785
2016-04-27 $47.27 $47.83 $47.27 $47.62 $38.28 16,779
2016-04-26 $47.08 $47.30 $47.05 $47.05 $37.82 3,064
2016-04-25 $46.73 $46.97 $46.71 $46.97 $37.75 319,071
2016-04-22 $46.64 $46.90 $46.64 $46.86 $37.66 11,591
2016-04-21 $47.04 $47.10 $46.65 $46.72 $37.55 12,997
2016-04-20 $48.20 $48.20 $47.51 $47.51 $38.19 13,245
2016-04-19 $48.22 $48.37 $48.12 $48.25 $38.78 58,367
2016-04-18 $47.66 $48.07 $47.62 $48.07 $38.64 27,274
2016-04-15 $47.64 $47.90 $47.64 $47.79 $38.41 5,866
2016-04-14 $47.56 $47.75 $47.51 $47.56 $38.23 12,943
2016-04-13 $47.87 $47.87 $47.42 $47.60 $38.26 60,071
2016-04-12 $47.45 $47.79 $47.39 $47.79 $38.41 24,050
2016-04-11 $47.59 $47.90 $47.36 $47.36 $38.07 16,697
2016-04-08 $47.34 $47.62 $47.32 $47.38 $38.08 34,677
2016-04-07 $46.99 $47.25 $46.84 $46.92 $37.71 33,741
2016-04-06 $46.99 $47.18 $46.82 $47.16 $37.91 21,301
2016-04-05 $47.42 $47.42 $46.98 $46.98 $37.76 37,741
2016-04-04 $48.08 $48.08 $47.78 $47.94 $38.53 48,114
2016-04-01 $47.70 $48.15 $47.59 $48.08 $38.65 320,532
2016-03-31 $48.03 $48.22 $48.03 $48.06 $38.63 13,756
2016-03-30 $48.22 $48.28 $48.10 $48.10 $38.66 12,873
2016-03-29 $47.41 $48.00 $47.32 $47.93 $38.52 42,134
2016-03-28 $47.32 $47.88 $47.18 $47.45 $38.14 15,806
2016-03-24 $47.04 $47.28 $47.02 $47.19 $37.93 9,085
2016-03-23 $47.09 $47.30 $47.00 $47.10 $37.86 6,723
2016-03-22 $47.11 $47.29 $47.06 $47.18 $37.92 16,979
2016-03-21 $47.34 $47.40 $47.14 $47.28 $38.00 8,190
2016-03-18 $47.43 $47.77 $47.35 $47.46 $38.15 28,040
2016-03-17 $47.08 $47.65 $47.08 $47.54 $38.21 9,361
2016-03-16 $46.29 $47.00 $46.11 $46.93 $37.72 34,008
2016-03-15 $46.43 $46.65 $46.43 $46.61 $37.46 51,945
2016-03-14 $46.61 $46.74 $46.46 $46.73 $37.56 41,715
2016-03-11 $46.60 $46.83 $46.57 $46.74 $37.57 10,731
2016-03-10 $46.29 $46.52 $45.89 $46.33 $37.24 11,792
2016-03-09 $46.10 $46.34 $46.06 $46.24 $37.17 6,320
2016-03-08 $45.74 $46.00 $45.73 $45.96 $36.94 9,327
2016-03-07 $45.49 $45.90 $45.49 $45.87 $36.87 53,407
2016-03-04 $45.41 $45.97 $45.33 $45.89 $36.89 37,849
2016-03-03 $45.15 $45.53 $44.89 $45.53 $36.60 30,908
2016-03-02 $44.58 $45.13 $44.46 $45.13 $36.27 33,534
2016-03-01 $45.01 $45.14 $44.81 $45.00 $36.17 81,651
2016-02-29 $44.77 $45.09 $44.71 $44.72 $35.94 86,784
2016-02-26 $45.74 $45.74 $44.83 $44.83 $36.03 26,502
2016-02-25 $45.45 $45.66 $45.39 $45.66 $36.70 35,253
2016-02-24 $44.86 $45.28 $44.75 $45.23 $36.35 14,193
2016-02-23 $45.25 $45.32 $45.07 $45.32 $36.43 5,842
2016-02-22 $45.37 $45.61 $45.28 $45.53 $36.60 22,071
2016-02-19 $45.15 $45.20 $44.99 $45.11 $36.26 25,414
2016-02-18 $44.90 $45.33 $44.90 $45.27 $36.39 126,128
2016-02-17 $44.71 $44.83 $44.44 $44.78 $35.99 34,996
2016-02-16 $44.69 $44.84 $44.40 $44.75 $35.97 167,352
2016-02-12 $44.39 $44.41 $44.05 $44.29 $35.60 15,957
2016-02-11 $44.57 $44.67 $44.05 $44.31 $35.62 38,935
2016-02-10 $44.98 $45.18 $44.62 $44.94 $36.12 9,930
2016-02-09 $44.82 $45.23 $44.82 $45.12 $36.27 11,256
2016-02-08 $45.20 $45.37 $44.79 $45.14 $36.28 17,230
2016-02-05 $45.47 $45.55 $45.26 $45.41 $36.50 7,411
2016-02-04 $45.63 $46.00 $45.63 $45.70 $36.73 22,338
2016-02-03 $45.49 $45.96 $45.35 $45.84 $36.84 41,152
2016-02-02 $45.17 $45.27 $45.02 $45.24 $36.36 8,193
2016-02-01 $44.86 $45.51 $44.80 $45.40 $36.49 53,415
2016-01-29 $44.48 $45.06 $44.48 $45.01 $36.18 71,150
2016-01-28 $44.04 $44.47 $43.90 $44.37 $35.66 19,309
2016-01-27 $43.79 $44.11 $43.42 $43.69 $35.12 26,012
2016-01-26 $43.35 $43.73 $43.35 $43.59 $35.04 30,682
2016-01-25 $43.43 $43.43 $43.00 $43.06 $34.61 116,793
2016-01-22 $42.71 $43.54 $42.71 $43.54 $35.00 47,583
2016-01-21 $42.52 $42.74 $42.13 $42.57 $34.22 77,237
2016-01-20 $42.98 $42.98 $41.92 $42.57 $34.22 70,000
2016-01-19 $43.29 $43.47 $43.19 $43.41 $34.89 170,754
2016-01-15 $42.94 $43.19 $42.59 $42.92 $34.50 93,633
2016-01-14 $43.32 $43.97 $43.22 $43.70 $35.12 13,362
2016-01-13 $43.61 $43.74 $43.05 $43.08 $34.63 15,974
2016-01-12 $43.47 $43.47 $43.11 $43.35 $34.84 21,183
2016-01-11 $43.54 $43.62 $43.31 $43.50 $34.96 19,002
2016-01-08 $43.59 $43.59 $43.12 $43.17 $34.70 11,516
2016-01-07 $43.32 $43.72 $43.25 $43.34 $34.84 14,248
2016-01-06 $43.47 $43.77 $43.34 $43.73 $35.15 17,258
2016-01-05 $43.39 $43.98 $43.23 $43.94 $35.32 78,904
2016-01-04 $43.54 $44.06 $43.18 $43.64 $35.08 186,441
2015-12-31 $43.98 $44.25 $43.91 $44.02 $35.38 5,972
2015-12-30 $44.64 $44.71 $44.49 $44.57 $35.82 48,016
2015-12-29 $44.67 $44.72 $44.57 $44.60 $35.85 66,699
2015-12-28 $44.29 $44.40 $44.12 $44.40 $35.69 12,620
2015-12-24 $44.40 $45.30 $42.60 $44.36 $35.66 27,222
2015-12-23 $44.09 $44.45 $43.99 $44.40 $35.69 25,237
2015-12-22 $43.38 $43.75 $43.18 $43.62 $35.06 30,485
2015-12-21 $43.57 $44.00 $43.21 $43.35 $34.84 6,972
2015-12-18 $43.95 $44.17 $43.92 $43.97 $34.81 13,731
2015-12-17 $44.66 $44.76 $44.37 $44.44 $35.18 16,408
2015-12-16 $43.85 $44.62 $43.85 $44.58 $35.29 26,224
2015-12-15 $43.59 $43.95 $43.59 $43.69 $34.59 28,144
2015-12-14 $43.34 $43.51 $43.11 $43.42 $34.37 7,719
2015-12-11 $43.51 $43.64 $43.31 $43.34 $34.31 19,732
2015-12-10 $44.18 $44.18 $43.69 $43.69 $34.59 10,348
2015-12-09 $43.97 $44.44 $43.89 $44.04 $34.86 6,157
2015-12-08 $43.76 $43.93 $43.67 $43.89 $34.75 14,624
2015-12-07 $44.15 $44.28 $43.96 $44.28 $35.05 8,058
2015-12-04 $44.20 $44.39 $43.97 $44.38 $35.13 21,917
2015-12-03 $44.27 $44.27 $43.69 $43.89 $34.75 13,031
2015-12-02 $44.59 $44.59 $43.95 $43.98 $34.82 11,175
2015-12-01 $44.71 $44.82 $44.50 $44.82 $35.48 12,351
2015-11-30 $44.28 $44.50 $44.26 $44.30 $35.07 62,546
2015-11-27 $44.37 $44.57 $44.37 $44.42 $35.16 6,077
2015-11-25 $44.38 $44.39 $44.29 $44.38 $35.13 7,746
2015-11-24 $44.32 $44.47 $44.16 $44.39 $35.14 10,591
2015-11-23 $44.83 $44.92 $44.48 $44.55 $35.27 8,870
2015-11-20 $45.23 $45.27 $44.87 $44.96 $35.59 6,847
2015-11-19 $44.73 $44.99 $44.72 $44.89 $35.54 15,298
2015-11-18 $44.25 $44.61 $44.03 $44.61 $35.32 17,013
2015-11-17 $44.67 $44.81 $44.15 $44.25 $35.03 32,844
2015-11-16 $44.20 $44.60 $44.11 $44.55 $35.27 97,287
2015-11-13 $44.22 $44.29 $43.93 $43.98 $34.82 12,303
2015-11-12 $44.46 $44.56 $44.24 $44.24 $35.02 27,231
2015-11-11 $44.63 $44.70 $44.47 $44.64 $35.34 11,202
2015-11-10 $44.21 $44.50 $44.21 $44.47 $35.20 30,542
2015-11-09 $44.06 $44.32 $44.06 $44.32 $35.09 177,950
2015-11-06 $45.22 $45.22 $44.37 $44.42 $35.16 20,325
2015-11-05 $45.95 $45.95 $45.62 $45.67 $36.15 14,530
2015-11-04 $46.02 $46.09 $45.80 $45.90 $36.34 39,677
2015-11-03 $45.66 $46.04 $45.64 $46.01 $36.42 49,606
2015-11-02 $45.83 $45.96 $45.65 $45.92 $36.35 147,508
2015-10-30 $45.68 $45.88 $45.68 $45.69 $36.17 66,937
2015-10-29 $45.75 $45.75 $45.24 $45.50 $36.02 11,172
2015-10-28 $46.20 $46.29 $45.55 $45.91 $36.34 21,015
2015-10-27 $46.31 $46.31 $46.00 $46.16 $36.54 21,949
2015-10-26 $46.46 $46.62 $46.29 $46.47 $36.79 102,961
2015-10-23 $47.02 $47.02 $46.57 $46.64 $36.92 54,307
2015-10-22 $46.72 $47.11 $46.72 $46.99 $37.20 24,105
2015-10-21 $46.65 $46.84 $46.48 $46.56 $36.86 88,687
2015-10-20 $46.35 $46.71 $46.35 $46.62 $36.91 11,078
2015-10-19 $46.42 $46.46 $46.24 $46.46 $36.78 15,320
2015-10-16 $46.46 $46.66 $46.40 $46.58 $36.87 54,998
2015-10-15 $46.02 $46.44 $45.96 $46.44 $36.76 43,363
2015-10-14 $45.85 $46.03 $45.82 $45.87 $36.31 4,065
2015-10-13 $45.62 $45.84 $45.56 $45.59 $36.09 23,512
2015-10-12 $45.69 $46.00 $45.69 $45.87 $36.31 16,815
2015-10-09 $45.94 $45.94 $45.56 $45.66 $36.15 5,393
2015-10-08 $45.11 $45.81 $45.11 $45.75 $36.22 3,776
2015-10-07 $45.45 $45.53 $45.17 $45.25 $35.82 5,814
2015-10-06 $45.27 $45.27 $44.96 $45.09 $35.70 26,453
2015-10-05 $44.97 $45.22 $44.97 $45.22 $35.80 1,426
2015-10-02 $44.07 $44.73 $44.07 $44.69 $35.38 6,522
2015-10-01 $44.50 $44.65 $43.63 $43.90 $34.75 50,039
2015-09-30 $43.96 $44.28 $43.81 $44.28 $35.05 5,964
2015-09-29 $43.46 $43.57 $43.37 $43.45 $34.40 7,167
2015-09-28 $43.45 $43.87 $43.31 $43.31 $34.29 14,790
2015-09-25 $43.68 $44.02 $43.62 $43.67 $34.57 6,574
2015-09-24 $42.84 $43.38 $42.84 $43.36 $34.33 7,700
2015-09-23 $43.09 $43.21 $42.96 $43.05 $34.08 14,860
2015-09-22 $43.28 $43.44 $42.89 $43.06 $34.09 23,008
2015-09-21 $43.99 $43.99 $43.72 $43.78 $34.66 9,031
2015-09-18 $43.85 $43.91 $43.63 $43.63 $34.54 3,269
2015-09-17 $43.71 $44.65 $43.71 $44.27 $35.05 4,498
2015-09-16 $43.74 $43.90 $43.69 $43.88 $34.74 4,216
2015-09-15 $43.13 $43.49 $43.13 $43.41 $34.37 26,834
2015-09-14 $43.34 $43.35 $43.18 $43.24 $34.23 5,311
2015-09-11 $43.02 $43.32 $43.02 $43.25 $34.24 5,750
2015-09-10 $43.30 $43.56 $43.19 $43.19 $34.19 4,510
2015-09-09 $43.90 $43.90 $43.08 $43.08 $34.10 45,280
2015-09-08 $43.23 $43.60 $43.22 $43.55 $34.48 68,098
2015-09-04 $42.71 $42.84 $42.35 $42.65 $33.76 27,320
2015-09-03 $43.10 $43.41 $43.06 $43.18 $34.18 24,662

iShares Global Utilities ETF (JXI) News Headlines

Recent iShares Global Utilities ETF (JXI) News
Similar Companies to iShares Global Utilities ETF (JXI) 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.