VanEck Agribusiness ETF (MOO) Exchange: NYSE ARCA

Data as of May 2, 2025

$68.98 ($0.07) 0.10%

VanEck Agribusiness ETF - Daily Information
Click for more stock information on VanEck Agribusiness ETF.
Daily Information Data
Date May 2, 2025
Open $68.66
Previous Close $68.98
High $69.30
Low $68.62
Adjusted Open $68.66
Previous Adjusted Close $68.98
Adjusted High $69.30
Adjusted Low $68.62

About VanEck Agribusiness ETF (MOO)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Agribusiness Index includes equity securities of companies in the agribusiness segment. To be initially eligible for the Agribusiness Index, companies must generate at least 50% of their revenues from agri-chemicals, animal health and fertilizers, seeds and traits, from farm/irrigation equipment and farm machinery, aquaculture and fishing, livestock, cultivation and plantations (including grain, oil palms, sugar cane, tobacco leafs, grapevines, etc.) and trading of agricultural products. Such companies may include small- and medium-capitalization companies and foreign market issuers. As of December 31, 2019, the Agribusiness Index included 51 securities of companies with a market capitalization range of between approximately $1.4 billion and $80.3 billion and a weighted average market capitalization of $27.1 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Agribusiness Index by investing in a portfolio of securities that generally replicates the Agribusiness Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Agribusiness Index 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 Agribusiness Index but also may reduce some of the risks of active management, such as poor security selection. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”), and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Agribusiness Index concentrates in an industry or group of industries. As of December 31, 2019, the Fund was concentrated in the consumer staples sector, and each of the basic materials, health care, and industrials sectors represented a significant portion of the Fund.

Historical Stock Data for VanEck Agribusiness ETF (MOO)

Date Open High Low Close Adj.Close Volume
2025-05-01 $68.66 $69.30 $68.62 $68.98 $68.98 22,338
2025-04-30 $68.52 $68.91 $67.93 $68.91 $68.91 21,637
2025-04-29 $68.36 $68.98 $68.36 $68.79 $68.79 33,282
2025-04-28 $68.06 $68.70 $68.06 $68.48 $68.48 17,249
2025-04-25 $67.85 $68.07 $67.66 $68.00 $68.00 29,704
2025-04-24 $67.29 $68.19 $67.25 $68.09 $68.09 16,349
2025-04-23 $67.78 $68.02 $66.96 $67.18 $67.18 43,799
2025-04-22 $66.29 $67.09 $66.29 $66.89 $66.89 23,473
2025-04-21 $65.88 $66.12 $65.17 $65.56 $65.56 36,340
2025-04-17 $65.59 $66.34 $65.59 $66.06 $66.06 75,555
2025-04-16 $65.63 $66.13 $65.13 $65.36 $65.36 42,625
2025-04-15 $65.90 $65.98 $65.44 $65.57 $65.57 74,781
2025-04-14 $65.76 $66.31 $65.45 $65.93 $65.93 96,997
2025-04-11 $63.59 $65.50 $63.59 $65.16 $65.16 63,643
2025-04-10 $63.33 $63.71 $61.84 $63.29 $63.29 40,142
2025-04-09 $59.85 $64.59 $59.85 $64.22 $64.22 91,065
2025-04-08 $63.12 $63.12 $59.58 $60.21 $60.21 28,911
2025-04-07 $60.60 $63.23 $60.11 $61.34 $61.34 120,470
2025-04-04 $64.04 $64.08 $61.82 $62.31 $62.31 109,952
2025-04-03 $66.89 $67.38 $66.31 $66.38 $66.38 40,840
2025-04-02 $67.33 $67.90 $67.13 $67.75 $67.75 57,698
2025-04-01 $67.74 $68.28 $67.41 $68.00 $68.00 74,189
2025-03-31 $67.18 $68.13 $67.14 $67.89 $67.89 54,226
2025-03-28 $68.47 $68.55 $67.60 $67.69 $67.69 61,189
2025-03-27 $68.28 $69.02 $68.28 $68.83 $68.83 41,025
2025-03-26 $67.94 $68.38 $67.94 $68.28 $68.28 33,220
2025-03-25 $68.54 $68.78 $68.03 $68.09 $68.09 55,936
2025-03-24 $68.29 $68.63 $68.06 $68.33 $68.33 49,479
2025-03-21 $68.59 $68.66 $68.25 $68.62 $68.62 58,946
2025-03-20 $68.91 $69.12 $68.41 $68.94 $68.94 38,246
2025-03-19 $69.19 $69.59 $69.11 $69.46 $69.46 49,301
2025-03-18 $69.38 $69.55 $69.06 $69.24 $69.24 30,087
2025-03-17 $68.27 $69.49 $68.27 $69.30 $69.30 47,342
2025-03-14 $67.59 $68.14 $67.53 $68.09 $68.09 49,182
2025-03-13 $67.06 $67.62 $66.64 $66.91 $66.91 48,914
2025-03-12 $68.42 $68.42 $67.33 $67.48 $67.48 58,220
2025-03-11 $69.20 $69.29 $68.28 $68.40 $68.40 67,539
2025-03-10 $69.15 $70.09 $68.72 $69.13 $69.13 107,159
2025-03-07 $68.57 $69.49 $68.55 $69.41 $69.41 75,739
2025-03-06 $67.62 $68.74 $67.62 $68.54 $68.54 48,418
2025-03-05 $66.96 $67.95 $66.96 $67.84 $67.84 132,445
2025-03-04 $66.86 $67.22 $66.32 $66.56 $66.56 210,737
2025-03-03 $68.52 $68.78 $66.93 $67.27 $67.27 59,090
2025-02-28 $67.94 $68.11 $67.50 $68.03 $68.03 63,165
2025-02-27 $68.28 $68.52 $67.99 $68.05 $68.05 29,066
2025-02-26 $69.03 $69.06 $68.25 $68.39 $68.39 51,065
2025-02-25 $68.72 $69.12 $68.59 $68.98 $68.98 25,940
2025-02-24 $68.62 $68.65 $68.21 $68.35 $68.35 49,339
2025-02-21 $68.53 $68.65 $67.99 $68.12 $68.12 32,132
2025-02-20 $68.48 $68.59 $67.99 $68.33 $68.33 52,570
2025-02-19 $68.09 $68.41 $67.80 $68.33 $68.33 235,641
2025-02-18 $67.64 $68.38 $67.55 $68.34 $68.34 91,172
2025-02-14 $67.47 $67.86 $67.47 $67.62 $67.62 33,262
2025-02-13 $66.58 $67.39 $66.44 $67.29 $67.29 39,157
2025-02-12 $67.21 $67.44 $66.93 $67.11 $67.11 90,325
2025-02-11 $67.17 $67.84 $67.17 $67.77 $67.77 37,382
2025-02-10 $67.29 $67.48 $67.09 $67.48 $67.48 44,119
2025-02-07 $67.31 $67.50 $66.81 $66.85 $66.85 91,000
2025-02-06 $68.05 $68.15 $67.02 $67.15 $67.15 68,628
2025-02-05 $68.21 $68.39 $67.92 $67.99 $67.99 82,624
2025-02-04 $68.36 $69.02 $68.36 $68.78 $68.78 83,982
2025-02-03 $68.14 $68.42 $67.42 $68.14 $68.14 79,791
2025-01-31 $69.72 $69.98 $69.15 $69.26 $69.26 47,314
2025-01-30 $69.82 $70.47 $69.82 $70.13 $70.13 52,218
2025-01-29 $69.17 $69.69 $69.17 $69.47 $69.47 56,575
2025-01-28 $69.66 $69.80 $69.12 $69.25 $69.25 32,520
2025-01-27 $68.79 $69.54 $68.79 $69.54 $69.54 77,618
2025-01-24 $68.84 $69.03 $68.60 $68.73 $68.73 222,246
2025-01-23 $68.20 $69.00 $68.10 $69.00 $69.00 85,705
2025-01-22 $68.33 $68.55 $68.03 $68.03 $68.03 101,500
2025-01-21 $67.88 $68.36 $67.77 $68.24 $68.24 34,062
2025-01-17 $67.26 $67.87 $67.26 $67.64 $67.64 59,029
2025-01-16 $66.82 $67.19 $66.68 $67.17 $67.17 42,105
2025-01-15 $67.22 $67.38 $66.73 $66.89 $66.89 108,494
2025-01-14 $66.21 $66.41 $65.72 $66.26 $66.26 34,473
2025-01-13 $64.25 $66.13 $64.25 $66.11 $66.11 48,495
2025-01-10 $64.23 $64.67 $63.91 $64.47 $64.47 79,429
2025-01-08 $64.43 $64.58 $63.99 $64.58 $64.58 44,814
2025-01-07 $65.48 $65.53 $64.82 $64.94 $64.94 68,544
2025-01-06 $65.24 $65.92 $65.15 $65.30 $65.30 51,032
2025-01-03 $64.53 $64.98 $64.53 $64.92 $64.92 36,560
2025-01-02 $64.88 $65.29 $64.47 $64.54 $64.54 72,907
2024-12-31 $64.43 $64.78 $64.29 $64.52 $64.52 192,019
2024-12-30 $64.53 $64.54 $64.00 $64.29 $64.29 110,842
2024-12-27 $64.66 $65.27 $64.58 $64.92 $64.92 50,485
2024-12-26 $64.87 $65.14 $64.65 $64.98 $64.98 39,896
2024-12-24 $64.74 $65.01 $64.41 $64.89 $64.89 105,466
2024-12-23 $64.53 $64.75 $64.15 $64.75 $64.75 55,914
2024-12-20 $66.24 $67.41 $66.22 $66.92 $64.72 208,673
2024-12-19 $67.03 $67.27 $66.26 $66.26 $64.08 58,504
2024-12-18 $68.66 $68.85 $66.80 $66.80 $64.60 68,474
2024-12-17 $69.01 $69.31 $68.68 $68.90 $66.64 46,296
2024-12-16 $70.00 $70.18 $69.35 $69.35 $67.07 36,829
2024-12-13 $70.74 $70.85 $70.21 $70.51 $68.19 24,343
2024-12-12 $71.31 $71.31 $70.79 $70.79 $68.46 45,623
2024-12-11 $71.22 $71.42 $71.18 $71.25 $68.91 18,319
2024-12-10 $71.26 $71.34 $70.49 $70.95 $68.62 28,181
2024-12-09 $70.97 $72.22 $70.97 $71.30 $68.96 49,977
2024-12-06 $71.21 $71.22 $70.60 $70.65 $68.33 28,658
2024-12-05 $71.56 $71.74 $71.09 $71.18 $68.84 46,107
2024-12-04 $72.01 $72.05 $71.36 $71.41 $69.06 45,050
2024-12-03 $72.32 $72.42 $71.99 $71.99 $69.62 27,867
2024-12-02 $71.93 $72.29 $71.51 $72.10 $69.73 23,561
2024-11-29 $71.88 $72.16 $71.69 $72.06 $72.06 10,348
2024-11-27 $71.85 $72.36 $71.85 $71.95 $71.95 30,645
2024-11-26 $71.90 $71.90 $71.33 $71.59 $71.59 24,682
2024-11-25 $71.77 $72.50 $71.77 $72.30 $72.30 34,139
2024-11-22 $71.12 $71.58 $70.93 $71.52 $71.52 50,740
2024-11-21 $70.25 $71.29 $70.06 $71.15 $71.15 39,768
2024-11-20 $69.68 $70.12 $69.59 $70.10 $70.10 126,430
2024-11-19 $69.49 $70.12 $69.49 $69.93 $69.93 79,071
2024-11-18 $69.67 $70.12 $69.67 $70.02 $70.02 39,791
2024-11-15 $69.47 $69.88 $69.47 $69.68 $69.68 36,080
2024-11-14 $69.66 $69.87 $69.35 $69.47 $69.47 20,546
2024-11-13 $69.49 $69.71 $69.14 $69.23 $69.23 112,416
2024-11-12 $70.56 $70.65 $69.55 $69.55 $69.55 177,222
2024-11-11 $70.91 $71.30 $70.91 $71.12 $71.12 42,691
2024-11-08 $71.28 $71.28 $70.77 $70.90 $70.90 42,777
2024-11-07 $71.79 $72.08 $71.56 $71.90 $71.90 45,238
2024-11-06 $72.50 $72.73 $71.15 $71.53 $71.53 71,974
2024-11-05 $71.88 $72.10 $71.33 $72.10 $72.10 36,877
2024-11-04 $71.94 $72.64 $71.80 $72.02 $72.02 74,801
2024-11-01 $71.66 $71.93 $71.35 $71.48 $71.48 29,058
2024-10-31 $71.84 $71.93 $71.52 $71.57 $71.57 74,454
2024-10-30 $71.55 $72.50 $71.55 $72.05 $72.05 33,852
2024-10-29 $72.39 $72.51 $71.74 $71.81 $71.81 28,800
2024-10-28 $72.17 $72.79 $72.17 $72.70 $72.70 82,986
2024-10-25 $72.30 $72.67 $72.06 $72.15 $72.15 179,445
2024-10-24 $72.11 $72.30 $71.53 $72.06 $72.06 32,253
2024-10-23 $71.87 $72.21 $71.83 $72.12 $72.12 59,676
2024-10-22 $72.02 $72.21 $71.73 $72.15 $72.15 55,019
2024-10-21 $72.87 $72.99 $72.21 $72.26 $72.26 43,417
2024-10-18 $73.27 $73.38 $72.82 $73.07 $73.07 39,239
2024-10-17 $73.38 $73.43 $72.89 $73.01 $73.01 58,522
2024-10-16 $72.88 $73.52 $72.88 $73.38 $73.38 55,338
2024-10-15 $73.38 $73.64 $72.86 $72.86 $72.86 127,411
2024-10-14 $73.56 $73.75 $73.13 $73.63 $73.63 49,252
2024-10-11 $73.32 $73.99 $73.32 $73.82 $73.82 31,795
2024-10-10 $73.20 $73.40 $73.01 $73.40 $73.40 19,575
2024-10-09 $73.13 $73.58 $73.03 $73.31 $73.31 40,598
2024-10-08 $74.06 $74.06 $73.30 $73.50 $73.50 22,031
2024-10-07 $74.98 $74.98 $74.30 $74.44 $74.44 24,768
2024-10-04 $74.89 $75.21 $74.74 $74.89 $74.89 22,244
2024-10-03 $75.16 $75.16 $74.35 $74.61 $74.61 22,567
2024-10-02 $75.45 $75.84 $75.28 $75.41 $75.41 29,775
2024-10-01 $75.39 $75.57 $74.75 $75.39 $75.39 39,824
2024-09-30 $75.57 $75.78 $74.98 $75.51 $75.51 52,119
2024-09-27 $75.27 $76.19 $75.27 $75.62 $75.62 107,295
2024-09-26 $73.97 $74.78 $73.97 $74.73 $74.73 87,146
2024-09-25 $74.22 $74.43 $73.07 $73.13 $73.13 41,450
2024-09-24 $74.20 $74.58 $74.14 $74.29 $74.29 70,356
2024-09-23 $73.52 $73.84 $73.42 $73.79 $73.79 40,531
2024-09-20 $74.18 $74.18 $73.34 $73.61 $73.61 101,945
2024-09-19 $74.30 $74.78 $74.03 $74.55 $74.55 50,643
2024-09-18 $73.08 $74.14 $73.01 $73.26 $73.26 50,144
2024-09-17 $72.79 $73.23 $72.77 $73.03 $73.03 42,671
2024-09-16 $72.41 $72.80 $72.09 $72.55 $72.55 47,184
2024-09-13 $71.73 $72.42 $71.73 $72.30 $72.30 61,300
2024-09-12 $71.12 $71.55 $70.86 $71.49 $71.49 110,091
2024-09-11 $71.26 $71.31 $70.24 $71.30 $71.30 57,200
2024-09-10 $72.13 $72.13 $71.03 $71.31 $71.31 332,259
2024-09-09 $72.28 $72.68 $72.13 $72.26 $72.26 45,264
2024-09-06 $72.54 $72.82 $71.94 $72.00 $72.00 74,713
2024-09-05 $73.18 $73.40 $72.44 $72.48 $72.48 78,253
2024-09-04 $72.31 $73.01 $72.31 $72.88 $72.88 62,545
2024-09-03 $73.07 $73.07 $72.08 $72.27 $72.27 47,419
2024-08-30 $73.44 $73.69 $73.00 $73.55 $73.55 29,809
2024-08-29 $73.40 $73.67 $72.80 $73.36 $73.36 63,246
2024-08-28 $72.90 $73.25 $72.77 $73.09 $73.09 52,168
2024-08-27 $73.12 $73.18 $72.90 $73.17 $73.17 60,222
2024-08-26 $73.06 $73.53 $72.97 $73.23 $73.23 30,247
2024-08-23 $72.18 $73.15 $72.11 $73.11 $73.11 103,929
2024-08-22 $72.41 $72.41 $71.70 $71.74 $71.74 71,360
2024-08-21 $71.99 $72.45 $71.94 $72.44 $72.44 48,074
2024-08-20 $72.22 $72.22 $71.76 $71.77 $71.77 65,532
2024-08-19 $72.13 $72.68 $72.13 $72.46 $72.46 77,174
2024-08-16 $71.63 $72.20 $71.63 $72.15 $72.15 18,092
2024-08-15 $70.99 $71.60 $70.99 $71.50 $71.50 63,294
2024-08-14 $70.45 $70.60 $70.14 $70.35 $70.35 26,257
2024-08-13 $69.75 $70.65 $69.75 $70.63 $70.63 64,787
2024-08-12 $69.84 $69.87 $69.34 $69.38 $69.38 30,696
2024-08-09 $70.10 $70.12 $69.51 $69.76 $69.76 52,769
2024-08-08 $69.43 $70.09 $69.43 $69.97 $69.97 31,122
2024-08-07 $69.53 $70.17 $68.85 $68.92 $68.92 88,586
2024-08-06 $68.68 $69.18 $68.45 $68.63 $68.63 80,768
2024-08-05 $68.29 $68.96 $67.57 $68.44 $68.44 111,065
2024-08-02 $70.51 $70.51 $69.24 $69.52 $69.52 34,844
2024-08-01 $71.53 $71.96 $70.36 $70.59 $70.59 81,508
2024-07-31 $72.33 $72.58 $71.92 $71.94 $71.94 117,147
2024-07-30 $71.58 $72.09 $71.49 $71.91 $71.91 35,729
2024-07-29 $72.35 $72.35 $71.78 $71.87 $71.87 37,516
2024-07-26 $72.19 $72.55 $72.17 $72.31 $72.31 33,706
2024-07-25 $70.80 $72.41 $70.80 $71.78 $71.78 28,893
2024-07-24 $70.86 $71.25 $70.70 $70.76 $70.76 39,931
2024-07-23 $71.66 $71.66 $71.03 $71.04 $71.04 87,082
2024-07-22 $72.03 $72.22 $71.28 $71.94 $71.94 26,683
2024-07-19 $71.97 $71.97 $71.22 $71.54 $71.54 50,887
2024-07-18 $72.77 $73.32 $72.06 $72.12 $72.12 70,980
2024-07-17 $71.82 $72.98 $71.82 $72.81 $72.81 42,083
2024-07-16 $70.75 $71.99 $70.46 $71.96 $71.96 35,568
2024-07-15 $70.95 $71.04 $70.46 $70.76 $70.76 38,056
2024-07-12 $70.74 $71.19 $70.71 $70.99 $70.99 27,210
2024-07-11 $69.60 $70.44 $69.60 $70.33 $70.33 41,913
2024-07-10 $68.83 $69.15 $68.70 $69.15 $69.15 49,947
2024-07-09 $69.20 $69.24 $68.73 $68.74 $68.74 52,162
2024-07-08 $69.49 $69.76 $69.34 $69.41 $69.41 59,922
2024-07-05 $70.01 $70.01 $69.28 $69.63 $69.63 20,898
2024-07-03 $69.91 $70.30 $69.87 $69.99 $69.99 19,609
2024-07-02 $69.20 $69.70 $69.20 $69.61 $69.61 37,830
2024-07-01 $70.09 $70.32 $69.28 $69.38 $69.38 64,527
2024-06-28 $70.57 $70.68 $69.93 $70.12 $70.12 71,770
2024-06-27 $70.47 $70.62 $70.09 $70.34 $70.34 20,456
2024-06-26 $70.02 $70.56 $69.83 $70.56 $70.56 20,502
2024-06-25 $71.03 $71.03 $70.18 $70.40 $70.40 49,551
2024-06-24 $70.54 $71.34 $70.54 $71.16 $71.16 68,114
2024-06-21 $70.05 $70.24 $69.81 $70.20 $70.20 26,435
2024-06-20 $69.91 $70.35 $69.85 $70.07 $70.07 53,895
2024-06-18 $70.03 $70.49 $69.81 $70.06 $70.06 68,781
2024-06-17 $69.55 $70.07 $69.38 $70.03 $70.03 61,891
2024-06-14 $69.91 $70.04 $69.46 $69.89 $69.89 58,998
2024-06-13 $70.69 $70.69 $69.87 $70.34 $70.34 43,543
2024-06-12 $71.59 $71.68 $70.63 $70.88 $70.88 57,967
2024-06-11 $71.04 $71.04 $70.38 $70.77 $70.77 49,446
2024-06-10 $71.28 $71.57 $70.97 $71.45 $71.45 35,742
2024-06-07 $71.70 $72.06 $71.49 $71.56 $71.56 31,391
2024-06-06 $71.64 $72.28 $71.64 $72.23 $72.23 54,759
2024-06-05 $72.09 $72.14 $71.44 $71.80 $71.80 49,327
2024-06-04 $72.05 $72.20 $71.61 $71.99 $71.99 30,417
2024-06-03 $72.71 $72.85 $71.96 $72.49 $72.49 109,078
2024-05-31 $71.85 $72.65 $71.79 $72.64 $72.64 46,350
2024-05-30 $71.67 $71.93 $71.62 $71.90 $71.90 22,757
2024-05-29 $72.00 $72.00 $71.24 $71.28 $71.28 34,794
2024-05-28 $72.92 $73.08 $72.54 $72.78 $72.78 39,242
2024-05-24 $72.96 $73.16 $72.60 $72.68 $72.68 97,453
2024-05-23 $74.13 $74.13 $72.68 $72.84 $72.84 37,739
2024-05-22 $73.65 $74.21 $73.32 $73.87 $73.87 87,271
2024-05-21 $74.16 $74.40 $73.83 $74.09 $74.09 45,706
2024-05-20 $74.33 $74.62 $74.08 $74.39 $74.39 48,768
2024-05-17 $74.23 $74.44 $74.09 $74.35 $74.35 38,820
2024-05-16 $74.27 $74.71 $74.19 $74.44 $74.44 63,008
2024-05-15 $75.08 $75.14 $74.52 $74.82 $74.82 68,592
2024-05-14 $74.58 $75.02 $74.44 $74.68 $74.68 47,362
2024-05-13 $74.46 $75.04 $74.23 $74.33 $74.33 169,348
2024-05-10 $74.59 $74.83 $74.33 $74.53 $74.53 45,075
2024-05-09 $73.46 $74.54 $73.46 $74.48 $74.48 43,910
2024-05-08 $73.18 $73.65 $73.18 $73.45 $73.45 25,413
2024-05-07 $72.76 $73.86 $72.76 $73.74 $73.74 38,143
2024-05-06 $72.88 $73.02 $72.47 $72.77 $72.77 64,230
2024-05-03 $72.80 $73.06 $72.42 $72.71 $72.71 37,812
2024-05-02 $71.60 $72.50 $71.38 $72.22 $72.22 106,144
2024-05-01 $71.42 $71.71 $70.85 $70.96 $70.96 55,120
2024-04-30 $72.48 $72.48 $71.42 $71.47 $71.47 48,551
2024-04-29 $71.81 $72.78 $71.81 $72.67 $72.67 76,398
2024-04-26 $71.50 $71.93 $71.32 $71.78 $71.78 56,957
2024-04-25 $71.09 $71.61 $70.83 $71.60 $71.60 41,545
2024-04-24 $71.57 $71.73 $71.31 $71.68 $71.68 95,067
2024-04-23 $71.67 $72.11 $71.40 $71.97 $71.97 43,363
2024-04-22 $71.63 $71.97 $71.09 $71.69 $71.69 34,491
2024-04-19 $71.06 $71.69 $71.06 $71.52 $71.52 117,290
2024-04-18 $71.00 $71.35 $70.86 $71.29 $71.29 42,002
2024-04-17 $70.95 $71.39 $70.62 $70.81 $70.81 56,630
2024-04-16 $71.00 $71.21 $70.61 $70.77 $70.77 114,555
2024-04-15 $72.32 $72.62 $71.14 $71.45 $71.45 94,322
2024-04-12 $73.34 $73.38 $71.83 $71.97 $71.97 234,609
2024-04-11 $74.70 $74.70 $73.72 $74.25 $74.25 83,657
2024-04-10 $74.53 $75.08 $74.39 $74.70 $74.70 67,197
2024-04-09 $75.26 $75.54 $74.98 $75.54 $75.54 51,204
2024-04-08 $75.12 $75.40 $74.87 $74.89 $74.89 60,907
2024-04-05 $74.79 $75.18 $74.67 $75.11 $75.11 67,041
2024-04-04 $75.32 $75.75 $74.84 $74.97 $74.97 61,593
2024-04-03 $74.44 $74.82 $74.35 $74.75 $74.75 40,811
2024-04-02 $74.41 $74.71 $74.23 $74.32 $74.32 49,569
2024-04-01 $75.13 $75.15 $74.56 $74.59 $74.59 61,077
2024-03-28 $74.97 $75.42 $74.89 $75.13 $75.13 120,347
2024-03-27 $73.99 $75.00 $73.97 $74.97 $74.97 29,538
2024-03-26 $74.02 $74.02 $73.61 $73.66 $73.66 49,294
2024-03-25 $73.86 $74.24 $73.71 $73.82 $73.82 75,346
2024-03-22 $74.40 $74.52 $73.30 $73.91 $73.91 77,450
2024-03-21 $74.54 $74.80 $74.30 $74.50 $74.50 124,798
2024-03-20 $73.62 $74.48 $73.56 $74.41 $74.41 69,487
2024-03-19 $73.26 $73.58 $73.23 $73.56 $73.56 20,892
2024-03-18 $73.30 $73.70 $73.02 $73.36 $73.36 102,300
2024-03-15 $72.91 $73.37 $72.91 $73.16 $73.16 73,457
2024-03-14 $73.59 $73.59 $72.52 $72.86 $72.86 57,747
2024-03-13 $72.91 $73.76 $72.91 $73.37 $73.37 67,676
2024-03-12 $73.09 $73.23 $72.72 $73.05 $73.05 88,055
2024-03-11 $72.48 $73.24 $72.46 $73.11 $73.11 37,798
2024-03-08 $72.99 $73.19 $72.71 $72.71 $72.71 42,931
2024-03-07 $72.58 $73.15 $72.54 $72.85 $72.85 47,713
2024-03-06 $72.17 $72.49 $72.15 $72.34 $72.34 54,547
2024-03-05 $71.51 $72.02 $71.38 $71.53 $71.53 46,530
2024-03-04 $72.63 $72.63 $71.91 $71.99 $71.99 67,252
2024-03-01 $72.85 $73.09 $72.33 $72.84 $72.84 93,237
2024-02-29 $72.53 $72.76 $72.21 $72.58 $72.58 82,712
2024-02-28 $72.51 $72.71 $72.22 $72.53 $72.53 32,294
2024-02-27 $72.70 $72.79 $72.50 $72.68 $72.68 52,955
2024-02-26 $72.61 $72.77 $72.25 $72.59 $72.59 39,784
2024-02-23 $72.50 $72.84 $72.18 $72.78 $72.78 36,739
2024-02-22 $71.92 $72.58 $71.80 $72.55 $72.55 75,962
2024-02-21 $71.36 $71.63 $71.29 $71.57 $71.57 72,520
2024-02-20 $71.50 $71.53 $71.23 $71.40 $71.40 52,506
2024-02-16 $71.47 $71.99 $71.41 $71.68 $71.68 52,238
2024-02-15 $71.07 $71.85 $71.07 $71.67 $71.67 57,741
2024-02-14 $70.78 $71.14 $70.57 $71.08 $71.08 76,481
2024-02-13 $71.12 $71.41 $69.93 $70.31 $70.31 99,620
2024-02-12 $71.38 $72.44 $71.38 $72.19 $72.19 59,272
2024-02-09 $71.21 $71.35 $71.03 $71.27 $71.27 54,252
2024-02-08 $71.50 $71.71 $70.95 $71.16 $71.16 34,540
2024-02-07 $71.88 $72.01 $71.61 $71.88 $71.88 71,378
2024-02-06 $71.60 $72.12 $71.60 $72.01 $72.01 51,910
2024-02-05 $72.00 $72.03 $71.30 $71.50 $71.50 52,110
2024-02-02 $72.24 $72.44 $71.72 $72.18 $72.18 54,212
2024-02-01 $71.92 $72.50 $71.60 $72.50 $72.50 79,188
2024-01-31 $71.79 $71.83 $70.78 $70.89 $70.89 72,741
2024-01-30 $71.91 $72.07 $71.49 $71.96 $71.96 42,857
2024-01-29 $71.68 $72.18 $71.29 $72.15 $72.15 70,715
2024-01-26 $71.58 $72.05 $71.58 $71.82 $71.82 42,101
2024-01-25 $71.58 $71.67 $70.88 $71.34 $71.34 41,201
2024-01-24 $71.81 $71.90 $71.22 $71.27 $71.27 271,419
2024-01-23 $71.08 $71.63 $71.00 $71.32 $71.32 147,849
2024-01-22 $71.27 $71.64 $70.91 $71.04 $71.04 59,550
2024-01-19 $71.87 $72.27 $71.38 $72.18 $72.18 76,825
2024-01-18 $71.75 $71.93 $71.35 $71.87 $71.87 30,143
2024-01-17 $72.03 $72.11 $71.65 $71.85 $71.85 55,934
2024-01-16 $73.11 $73.12 $72.51 $72.57 $72.57 54,917
2024-01-12 $74.39 $74.69 $73.71 $73.80 $73.80 28,035
2024-01-11 $74.39 $74.39 $73.78 $74.03 $74.03 68,919
2024-01-10 $74.69 $74.70 $74.28 $74.50 $74.50 67,680
2024-01-09 $75.35 $75.35 $74.83 $74.87 $74.87 56,886
2024-01-08 $75.22 $75.74 $74.72 $75.71 $75.71 41,716
2024-01-05 $75.36 $76.09 $75.00 $75.48 $75.48 103,746
2024-01-04 $75.86 $75.93 $75.33 $75.45 $75.45 54,997
2024-01-03 $75.96 $76.12 $75.32 $75.53 $75.53 49,813
2024-01-02 $75.68 $76.72 $75.68 $76.24 $76.24 38,952
2023-12-29 $76.36 $76.37 $75.99 $76.18 $76.18 172,673
2023-12-28 $76.27 $76.60 $76.12 $76.22 $76.22 64,194
2023-12-27 $76.07 $76.35 $76.03 $76.24 $76.24 81,377
2023-12-26 $75.29 $76.05 $75.29 $75.84 $75.84 75,107
2023-12-22 $75.35 $75.71 $75.03 $75.34 $75.34 75,063
2023-12-21 $74.65 $75.13 $74.48 $75.09 $75.09 177,042
2023-12-20 $75.13 $75.24 $73.93 $74.02 $74.02 172,350
2023-12-19 $74.26 $75.29 $74.26 $75.27 $75.27 66,721
2023-12-18 $74.29 $74.48 $73.88 $73.90 $73.90 98,704
2023-12-15 $76.81 $76.87 $75.97 $76.20 $73.96 101,111
2023-12-14 $76.22 $77.63 $76.22 $76.97 $74.71 116,797
2023-12-13 $73.36 $75.56 $73.19 $75.56 $73.34 66,366
2023-12-12 $73.93 $73.93 $73.14 $73.48 $71.32 48,835
2023-12-11 $73.83 $74.29 $73.75 $74.24 $72.06 92,429
2023-12-08 $73.69 $74.27 $73.64 $73.99 $71.82 37,626
2023-12-07 $73.45 $74.06 $73.36 $73.83 $71.66 70,165
2023-12-06 $73.47 $74.00 $73.40 $73.46 $71.30 140,326
2023-12-05 $73.85 $73.85 $73.05 $73.15 $71.00 61,528
2023-12-04 $73.98 $74.50 $73.75 $74.00 $71.83 51,013
2023-12-01 $73.17 $74.69 $73.09 $74.67 $72.48 66,567
2023-11-30 $73.41 $73.57 $73.01 $73.47 $71.31 88,048
2023-11-29 $73.59 $73.82 $73.30 $73.44 $71.28 47,921
2023-11-28 $73.28 $73.72 $73.06 $73.47 $71.31 108,708
2023-11-27 $74.03 $74.03 $73.51 $73.55 $71.39 57,576
2023-11-24 $73.93 $74.64 $73.93 $74.34 $72.16 51,260
2023-11-22 $73.85 $74.06 $73.42 $73.98 $71.81 37,213
2023-11-21 $74.47 $74.54 $74.17 $74.28 $72.10 45,601
2023-11-20 $74.44 $74.90 $74.28 $74.67 $72.48 104,269
2023-11-17 $75.47 $75.57 $75.09 $75.49 $73.27 35,500
2023-11-16 $75.36 $75.56 $74.59 $74.89 $72.69 30,550
2023-11-15 $75.03 $76.06 $75.03 $75.67 $73.45 45,143
2023-11-14 $73.91 $75.11 $73.69 $74.86 $72.66 53,665
2023-11-13 $72.34 $72.93 $72.25 $72.81 $70.67 21,310
2023-11-10 $72.86 $72.87 $72.16 $72.73 $70.59 39,512
2023-11-09 $73.97 $74.08 $72.87 $72.91 $70.77 46,324
2023-11-08 $73.48 $74.07 $73.37 $73.42 $71.26 96,253
2023-11-07 $73.48 $73.48 $72.89 $73.20 $71.05 136,507
2023-11-06 $74.99 $75.21 $73.87 $74.13 $71.95 95,284
2023-11-03 $74.78 $75.46 $74.78 $75.14 $72.93 56,952
2023-11-02 $72.73 $74.11 $72.73 $74.08 $71.90 279,134
2023-11-01 $72.28 $72.39 $71.79 $72.24 $70.12 47,300
2023-10-31 $72.86 $72.86 $72.17 $72.40 $70.27 73,801
2023-10-30 $72.72 $73.32 $72.44 $72.95 $70.81 54,600
2023-10-27 $72.99 $72.99 $71.83 $72.16 $70.04 212,659
2023-10-26 $72.54 $73.18 $72.54 $72.61 $70.48 46,950
2023-10-25 $72.67 $72.98 $72.25 $72.57 $70.44 71,828
2023-10-24 $73.19 $73.42 $72.59 $72.98 $70.84 58,706
2023-10-23 $72.87 $73.72 $72.64 $72.94 $70.80 51,431
2023-10-20 $74.80 $74.93 $74.05 $74.05 $71.88 102,314
2023-10-19 $75.74 $76.22 $75.19 $75.29 $73.08 93,917
2023-10-18 $77.04 $77.04 $75.90 $75.99 $73.76 35,814
2023-10-17 $76.30 $77.64 $76.15 $77.47 $75.20 56,886
2023-10-16 $76.41 $76.95 $76.22 $76.85 $74.59 42,711
2023-10-13 $76.46 $76.75 $75.78 $76.20 $76.20 20,514
2023-10-12 $77.44 $77.44 $75.92 $76.41 $76.41 117,550
2023-10-11 $78.14 $78.24 $77.07 $77.52 $77.52 103,970
2023-10-10 $77.37 $78.21 $77.37 $77.95 $77.95 26,877
2023-10-09 $75.87 $77.06 $75.87 $76.94 $76.94 44,187
2023-10-06 $75.52 $76.50 $74.90 $76.26 $76.26 68,789
2023-10-05 $75.93 $76.19 $75.52 $75.86 $75.86 115,002
2023-10-04 $76.02 $76.19 $75.32 $75.95 $75.95 107,966
2023-10-03 $76.42 $76.67 $75.76 $75.89 $75.89 79,084
2023-10-02 $78.34 $78.34 $76.95 $77.21 $77.21 73,684
2023-09-29 $79.59 $79.61 $78.49 $78.70 $78.70 25,962
2023-09-28 $78.38 $79.07 $78.38 $78.88 $78.88 27,433
2023-09-27 $78.90 $78.91 $78.02 $78.41 $78.41 75,649
2023-09-26 $78.73 $79.20 $78.48 $78.60 $78.60 77,688
2023-09-25 $78.74 $79.38 $78.68 $79.38 $79.38 49,755
2023-09-22 $80.36 $80.36 $79.45 $79.54 $79.54 83,829
2023-09-21 $80.74 $80.76 $80.13 $80.20 $80.20 52,129
2023-09-20 $81.99 $82.61 $81.29 $81.33 $81.33 65,736
2023-09-19 $81.68 $81.89 $81.36 $81.72 $81.72 35,010
2023-09-18 $82.40 $82.40 $81.80 $81.86 $81.86 31,963
2023-09-15 $82.78 $83.01 $82.40 $82.50 $82.50 59,399
2023-09-14 $82.32 $83.11 $82.32 $83.01 $83.01 29,523
2023-09-13 $82.24 $82.39 $81.56 $81.76 $81.76 42,279
2023-09-12 $82.00 $82.55 $81.87 $82.36 $82.36 29,411
2023-09-11 $82.13 $82.47 $81.94 $82.03 $82.03 49,474
2023-09-08 $81.75 $81.95 $81.34 $81.44 $81.44 41,226
2023-09-07 $82.26 $82.34 $81.38 $81.81 $81.81 60,539
2023-09-06 $83.24 $83.34 $82.23 $82.60 $82.60 59,035
2023-09-05 $84.30 $84.53 $83.38 $83.44 $83.44 37,950
2023-09-01 $84.23 $84.60 $83.97 $84.29 $84.29 27,486
2023-08-31 $84.07 $84.17 $83.59 $83.59 $83.59 31,337
2023-08-30 $83.66 $84.05 $83.66 $83.90 $83.90 36,731
2023-08-29 $82.38 $83.80 $82.31 $83.78 $83.78 40,285
2023-08-28 $81.80 $82.78 $81.80 $82.44 $82.44 90,099
2023-08-25 $81.68 $81.82 $80.93 $81.59 $81.59 53,993
2023-08-24 $81.53 $81.77 $81.17 $81.27 $81.27 40,036
2023-08-23 $81.49 $81.95 $81.20 $81.83 $81.83 84,282
2023-08-22 $82.30 $82.30 $81.33 $81.37 $81.37 40,154
2023-08-21 $82.37 $82.47 $81.71 $82.12 $82.12 74,614
2023-08-18 $81.85 $82.34 $81.79 $82.19 $82.19 49,843
2023-08-17 $82.89 $83.24 $82.50 $82.63 $82.63 32,347
2023-08-16 $83.23 $83.66 $82.75 $82.75 $82.75 34,424
2023-08-15 $84.44 $84.44 $83.44 $83.57 $83.57 37,518
2023-08-14 $84.98 $85.06 $84.66 $85.06 $85.06 36,704
2023-08-11 $85.59 $86.05 $85.51 $85.72 $85.72 34,961
2023-08-10 $86.82 $87.00 $85.89 $85.94 $85.94 31,702
2023-08-09 $86.41 $86.89 $86.26 $86.35 $86.35 54,903
2023-08-08 $85.60 $86.36 $85.22 $86.36 $86.36 81,090
2023-08-07 $86.03 $86.56 $85.82 $86.50 $86.50 34,932
2023-08-04 $85.88 $87.02 $85.85 $85.89 $85.89 43,699
2023-08-03 $85.75 $86.15 $85.26 $85.72 $85.72 26,427
2023-08-02 $86.08 $86.70 $85.92 $86.10 $86.10 46,096
2023-08-01 $87.13 $87.44 $86.56 $86.85 $86.85 47,981
2023-07-31 $87.57 $87.87 $87.29 $87.43 $87.43 29,906
2023-07-28 $87.21 $87.41 $87.02 $87.26 $87.26 57,337
2023-07-27 $88.00 $88.00 $86.68 $86.89 $86.89 32,080
2023-07-26 $87.32 $87.89 $87.05 $87.66 $87.66 49,608
2023-07-25 $86.69 $87.77 $86.69 $87.54 $87.54 79,098
2023-07-24 $86.30 $87.07 $86.26 $86.63 $86.63 393,378
2023-07-21 $86.21 $86.46 $85.66 $86.21 $86.21 49,213
2023-07-20 $85.95 $86.21 $85.51 $85.98 $85.98 85,995
2023-07-19 $85.08 $85.82 $85.08 $85.56 $85.56 87,930
2023-07-18 $83.93 $85.22 $83.93 $84.88 $84.88 91,460
2023-07-17 $83.40 $83.90 $83.29 $83.73 $83.73 122,578
2023-07-14 $83.85 $83.89 $83.40 $83.64 $83.64 63,895
2023-07-13 $83.62 $84.12 $83.42 $83.94 $83.94 61,768
2023-07-12 $83.67 $83.83 $83.10 $83.14 $83.14 42,632
2023-07-11 $81.84 $82.81 $81.84 $82.79 $82.79 43,631
2023-07-10 $81.62 $82.09 $81.35 $81.54 $81.54 31,189
2023-07-07 $80.84 $82.58 $80.84 $82.15 $82.15 40,335
2023-07-06 $80.83 $80.86 $80.17 $80.79 $80.79 33,594
2023-07-05 $82.06 $82.22 $81.69 $81.92 $81.92 78,360
2023-07-03 $81.74 $82.52 $81.74 $82.37 $82.37 17,201
2023-06-30 $81.55 $81.88 $81.44 $81.73 $81.73 36,707
2023-06-29 $80.56 $81.27 $80.43 $81.10 $81.10 117,385
2023-06-28 $81.02 $81.04 $80.48 $80.71 $80.71 63,242
2023-06-27 $80.96 $81.28 $80.30 $81.16 $81.16 103,444
2023-06-26 $80.60 $81.24 $80.55 $81.01 $81.01 77,567
2023-06-23 $80.95 $81.06 $80.53 $80.53 $80.53 69,222
2023-06-22 $82.23 $82.23 $81.69 $81.82 $81.82 46,999
2023-06-21 $81.34 $82.62 $81.11 $82.41 $82.41 86,966
2023-06-20 $82.11 $82.11 $81.26 $81.55 $81.55 67,459
2023-06-16 $82.97 $83.15 $82.77 $82.97 $82.97 26,786
2023-06-15 $81.60 $83.00 $81.60 $82.80 $82.80 53,571
2023-06-14 $82.26 $82.55 $81.24 $81.50 $81.50 75,505
2023-06-13 $81.16 $82.05 $81.16 $82.02 $82.02 70,130
2023-06-12 $80.17 $80.86 $80.10 $80.73 $80.73 69,091
2023-06-09 $80.44 $80.50 $79.97 $80.11 $80.11 25,381
2023-06-08 $81.02 $81.20 $80.06 $80.61 $80.61 207,283
2023-06-07 $80.52 $81.10 $80.33 $80.86 $80.86 69,536
2023-06-06 $78.65 $80.51 $78.65 $80.41 $80.41 79,785
2023-06-05 $79.85 $79.97 $79.38 $79.38 $79.38 55,325
2023-06-02 $78.75 $80.08 $78.75 $79.89 $79.89 70,973
2023-06-01 $77.06 $78.00 $76.67 $77.82 $77.82 63,178
2023-05-31 $77.56 $77.71 $76.78 $77.15 $77.15 120,209
2023-05-30 $79.05 $79.05 $77.85 $78.16 $78.16 105,039
2023-05-26 $79.36 $79.66 $79.13 $79.28 $79.28 62,146
2023-05-25 $79.75 $79.75 $78.74 $79.34 $79.34 98,995
2023-05-24 $80.80 $80.81 $79.63 $79.71 $79.71 128,765
2023-05-23 $81.13 $81.63 $80.85 $81.11 $81.11 64,757
2023-05-22 $81.66 $81.92 $81.17 $81.57 $81.57 139,189
2023-05-19 $82.10 $82.51 $81.40 $81.65 $81.65 61,000
2023-05-18 $81.25 $81.65 $80.77 $81.60 $81.60 117,661
2023-05-17 $81.50 $81.70 $80.99 $81.39 $81.39 114,666
2023-05-16 $82.26 $82.26 $81.33 $81.34 $81.34 59,729
2023-05-15 $82.13 $82.97 $82.12 $82.79 $82.79 153,348
2023-05-12 $82.63 $82.74 $81.68 $82.10 $82.10 142,262
2023-05-11 $82.23 $82.52 $81.93 $82.50 $82.50 58,064
2023-05-10 $83.99 $84.00 $82.99 $83.51 $83.51 45,039
2023-05-09 $83.32 $83.48 $82.92 $83.32 $83.32 75,081
2023-05-08 $84.68 $85.07 $83.75 $83.86 $83.86 77,148
2023-05-05 $83.46 $84.96 $83.32 $84.70 $84.70 32,416
2023-05-04 $83.96 $84.13 $82.99 $83.05 $83.05 73,745
2023-05-03 $84.70 $85.46 $84.30 $84.33 $84.33 51,432
2023-05-02 $85.28 $85.28 $83.51 $84.56 $84.56 44,975
2023-05-01 $85.31 $85.96 $85.21 $85.53 $85.53 68,848
2023-04-28 $84.41 $85.45 $84.36 $85.40 $85.40 48,135
2023-04-27 $84.42 $84.92 $83.97 $84.88 $84.88 91,574
2023-04-26 $84.68 $84.86 $84.12 $84.42 $84.42 54,922
2023-04-25 $85.80 $85.80 $84.48 $84.48 $84.48 116,834
2023-04-24 $85.92 $86.42 $85.86 $86.34 $86.34 60,881
2023-04-21 $86.52 $86.52 $85.71 $86.03 $86.03 141,799
2023-04-20 $86.61 $86.88 $86.35 $86.69 $86.69 60,721
2023-04-19 $87.22 $87.26 $86.88 $87.15 $87.15 92,397
2023-04-18 $87.88 $88.08 $87.51 $87.79 $87.79 31,792
2023-04-17 $87.27 $87.83 $87.27 $87.76 $87.76 27,146
2023-04-14 $87.19 $87.89 $86.80 $87.14 $87.14 38,792
2023-04-13 $86.85 $87.32 $86.34 $87.13 $87.13 36,076
2023-04-12 $86.82 $86.94 $86.27 $86.32 $86.32 65,876
2023-04-11 $85.37 $86.43 $85.37 $86.23 $86.23 61,254
2023-04-10 $83.85 $85.14 $83.85 $85.13 $85.13 62,275
2023-04-06 $84.64 $84.64 $83.85 $84.02 $84.02 47,326
2023-04-05 $85.52 $85.52 $84.31 $84.79 $84.79 65,866
2023-04-04 $87.15 $87.15 $85.72 $85.99 $85.99 47,029
2023-04-03 $86.93 $87.54 $86.80 $87.21 $87.21 62,784
2023-03-31 $86.30 $86.89 $86.19 $86.86 $86.86 49,444
2023-03-30 $86.33 $86.52 $85.81 $86.05 $86.05 62,323
2023-03-29 $85.70 $85.82 $85.41 $85.74 $85.74 37,810
2023-03-28 $84.54 $85.25 $84.54 $84.89 $84.89 46,629
2023-03-27 $84.05 $84.84 $83.75 $84.51 $84.51 74,670
2023-03-24 $83.08 $83.77 $82.31 $83.61 $83.61 53,817
2023-03-23 $84.79 $85.70 $83.37 $83.72 $83.72 48,799
2023-03-22 $85.53 $85.84 $84.33 $84.33 $84.33 71,007
2023-03-21 $85.02 $85.62 $85.01 $85.46 $85.46 79,872
2023-03-20 $82.99 $84.14 $82.82 $83.93 $83.93 118,394
2023-03-17 $83.15 $83.37 $82.48 $82.73 $82.73 46,462
2023-03-16 $82.57 $83.87 $82.23 $83.72 $83.72 71,307
2023-03-15 $83.82 $83.82 $82.11 $83.28 $83.28 170,862
2023-03-14 $85.80 $86.37 $84.96 $85.75 $85.75 133,942
2023-03-13 $84.24 $85.29 $83.62 $84.45 $84.45 62,154
2023-03-10 $87.16 $87.16 $85.05 $85.31 $85.31 91,356
2023-03-09 $89.07 $89.49 $87.35 $87.42 $87.42 173,981
2023-03-08 $88.77 $89.44 $88.76 $89.25 $89.25 42,638
2023-03-07 $89.70 $89.75 $88.33 $88.48 $88.48 40,134
2023-03-06 $90.58 $90.66 $89.94 $90.06 $90.06 35,033
2023-03-03 $90.02 $90.80 $89.85 $90.66 $90.66 72,937
2023-03-02 $88.57 $90.03 $88.28 $89.93 $89.93 29,816
2023-03-01 $88.56 $89.32 $88.56 $88.96 $88.96 61,370
2023-02-28 $88.91 $89.35 $88.59 $88.63 $88.63 32,105
2023-02-27 $89.45 $89.91 $89.17 $89.39 $89.39 58,298
2023-02-24 $88.87 $89.02 $88.37 $88.91 $88.91 54,427
2023-02-23 $89.48 $90.29 $89.11 $89.96 $89.96 35,167
2023-02-22 $88.69 $89.56 $88.69 $89.12 $89.12 57,366
2023-02-21 $89.22 $89.50 $88.73 $88.78 $88.78 47,822
2023-02-17 $90.11 $90.11 $89.57 $89.85 $89.85 36,957
2023-02-16 $89.18 $90.95 $89.18 $90.18 $90.18 120,318
2023-02-15 $89.50 $90.39 $89.20 $90.39 $90.39 48,360
2023-02-14 $90.27 $90.86 $89.64 $90.34 $90.34 88,417
2023-02-13 $89.99 $90.22 $89.48 $90.16 $90.16 70,835
2023-02-10 $89.03 $90.05 $89.03 $90.05 $90.05 55,746
2023-02-09 $90.17 $90.47 $89.16 $89.38 $89.38 90,219
2023-02-08 $89.78 $90.19 $89.50 $89.80 $89.80 160,700
2023-02-07 $89.58 $90.17 $88.92 $90.00 $90.00 51,303
2023-02-06 $89.79 $90.06 $89.46 $89.88 $89.88 67,942
2023-02-03 $90.59 $91.07 $90.36 $90.40 $90.40 72,311
2023-02-02 $92.66 $92.66 $90.90 $91.53 $91.53 119,212
2023-02-01 $91.95 $93.13 $91.41 $92.74 $92.74 60,300
2023-01-31 $90.67 $92.00 $90.66 $91.93 $91.93 140,884
2023-01-30 $90.94 $91.50 $90.65 $90.72 $90.72 108,758
2023-01-27 $91.71 $92.09 $91.19 $91.52 $91.52 44,512
2023-01-26 $91.23 $91.93 $90.87 $91.74 $91.74 71,188
2023-01-25 $90.09 $91.03 $89.76 $90.89 $90.89 123,155
2023-01-24 $90.13 $90.83 $89.67 $90.82 $90.82 61,705
2023-01-23 $90.00 $90.66 $90.00 $90.48 $90.48 43,916
2023-01-20 $89.41 $90.21 $89.21 $90.21 $90.21 103,813
2023-01-19 $89.20 $89.48 $88.70 $89.18 $89.18 40,195
2023-01-18 $90.88 $91.61 $89.54 $89.55 $89.55 114,053
2023-01-17 $90.55 $91.45 $90.50 $90.53 $90.53 105,350
2023-01-13 $89.65 $90.59 $89.65 $90.49 $90.49 81,147
2023-01-12 $89.30 $90.34 $88.98 $90.12 $90.12 54,545
2023-01-11 $88.75 $89.02 $88.62 $88.98 $88.98 49,532
2023-01-10 $87.98 $88.46 $87.83 $88.37 $88.37 71,847
2023-01-09 $87.86 $88.53 $87.70 $87.70 $87.70 55,525
2023-01-06 $85.85 $87.46 $85.66 $87.30 $87.30 55,778
2023-01-05 $84.98 $85.32 $84.63 $84.98 $84.98 66,531
2023-01-04 $85.61 $85.90 $84.73 $85.38 $85.38 86,938
2023-01-03 $86.36 $86.36 $84.73 $85.15 $85.15 76,211
2022-12-30 $85.76 $86.08 $85.38 $85.84 $85.84 105,116
2022-12-29 $85.88 $86.61 $85.87 $86.22 $86.22 79,529
2022-12-28 $86.47 $86.54 $85.25 $85.31 $85.31 85,896
2022-12-27 $86.36 $86.70 $86.08 $86.44 $86.44 61,598
2022-12-23 $85.76 $86.39 $85.70 $86.39 $86.39 54,923
2022-12-22 $86.23 $86.26 $84.56 $85.71 $85.71 72,745
2022-12-21 $86.31 $86.85 $85.90 $86.61 $86.61 90,505
2022-12-20 $85.20 $86.10 $85.20 $85.75 $85.75 104,382
2022-12-19 $85.77 $86.20 $84.87 $85.14 $85.14 105,757
2022-12-16 $87.30 $87.68 $86.88 $87.49 $85.63 71,736
2022-12-15 $88.79 $88.95 $87.93 $88.08 $86.21 91,204
2022-12-14 $90.58 $90.93 $89.69 $89.99 $88.08 72,200
2022-12-13 $92.12 $92.43 $90.39 $90.72 $88.79 85,816
2022-12-12 $89.99 $90.25 $89.60 $90.14 $88.23 183,680
2022-12-09 $90.28 $90.97 $89.93 $89.95 $88.04 76,588
2022-12-08 $90.47 $90.73 $90.08 $90.23 $88.31 36,551
2022-12-07 $89.83 $90.49 $89.83 $90.05 $88.14 67,335
2022-12-06 $90.93 $91.20 $89.73 $90.19 $88.28 52,284
2022-12-05 $92.19 $92.49 $90.60 $90.83 $88.90 82,995
2022-12-02 $91.69 $93.14 $91.60 $92.97 $91.00 101,084
2022-12-01 $93.80 $93.88 $92.34 $92.35 $90.39 208,160
2022-11-30 $92.16 $93.34 $91.12 $93.34 $91.36 88,794
2022-11-29 $91.57 $92.28 $91.57 $91.87 $89.92 90,429
2022-11-28 $92.04 $92.34 $91.14 $91.32 $89.38 75,915
2022-11-25 $92.32 $92.82 $92.22 $92.66 $90.69 42,828
2022-11-23 $91.46 $92.28 $91.46 $92.12 $90.16 44,122
2022-11-22 $90.47 $91.36 $90.42 $91.26 $89.32 61,618
2022-11-21 $89.44 $90.31 $88.72 $89.91 $88.00 58,586
2022-11-18 $90.05 $90.13 $89.25 $89.70 $87.80 78,064
2022-11-17 $89.11 $89.64 $88.59 $89.64 $87.74 171,976
2022-11-16 $90.88 $90.96 $89.90 $90.09 $88.18 79,625
2022-11-15 $91.82 $91.82 $90.38 $91.13 $89.20 46,109
2022-11-14 $90.49 $91.33 $90.36 $90.45 $88.53 72,415
2022-11-11 $90.81 $91.48 $89.82 $90.44 $88.52 79,686
2022-11-10 $89.66 $90.38 $89.16 $90.30 $88.38 72,100
2022-11-09 $88.78 $88.98 $86.92 $86.92 $85.07 50,308
2022-11-08 $88.62 $90.28 $88.35 $89.72 $87.82 53,561
2022-11-07 $87.97 $88.28 $87.55 $88.28 $86.41 94,908
2022-11-04 $87.97 $88.50 $86.77 $87.64 $85.78 87,718
2022-11-03 $85.51 $86.65 $84.44 $86.25 $84.42 55,978
2022-11-02 $89.44 $90.18 $87.71 $87.78 $85.92 91,786
2022-11-01 $89.88 $89.90 $88.72 $89.39 $87.49 46,400
2022-10-31 $88.50 $89.50 $88.33 $88.85 $86.96 114,459
2022-10-28 $88.28 $88.78 $87.49 $88.65 $86.77 65,651
2022-10-27 $88.39 $89.20 $88.21 $88.38 $86.50 78,248
2022-10-26 $88.01 $88.85 $87.78 $88.13 $86.26 72,332
2022-10-25 $85.34 $87.24 $85.30 $87.24 $85.39 75,252
2022-10-24 $85.92 $85.92 $84.83 $85.47 $83.66 67,272
2022-10-21 $83.65 $85.99 $83.25 $85.80 $83.98 57,451
2022-10-20 $84.58 $85.32 $83.68 $83.92 $82.14 54,164
2022-10-19 $83.85 $84.52 $83.47 $84.01 $82.23 90,667
2022-10-18 $84.94 $85.19 $83.64 $84.39 $82.60 73,928
2022-10-17 $82.87 $83.59 $82.86 $83.31 $81.54 103,730
2022-10-14 $85.08 $85.08 $81.09 $81.18 $79.46 66,066
2022-10-13 $81.31 $85.16 $81.31 $84.96 $83.16 71,533
2022-10-12 $82.91 $82.95 $82.10 $82.49 $80.74 96,363
2022-10-11 $83.22 $84.16 $82.09 $82.90 $81.14 64,302
2022-10-10 $83.54 $84.14 $83.21 $83.51 $81.74 55,697
2022-10-07 $83.68 $83.86 $82.52 $82.94 $82.94 70,518
2022-10-06 $84.25 $84.78 $83.88 $84.25 $84.25 86,459
2022-10-05 $84.84 $85.25 $84.17 $84.72 $84.72 54,092
2022-10-04 $84.20 $85.77 $84.20 $85.74 $85.74 94,963
2022-10-03 $82.07 $83.21 $81.74 $82.82 $82.82 68,994
2022-09-30 $81.30 $81.98 $80.50 $80.68 $80.68 84,908
2022-09-29 $82.20 $82.35 $80.58 $81.34 $81.34 147,474
2022-09-28 $81.31 $83.33 $81.10 $83.07 $83.07 221,799
2022-09-27 $82.09 $82.75 $81.12 $81.66 $81.66 90,801
2022-09-26 $81.92 $83.03 $81.11 $81.30 $81.30 141,028
2022-09-23 $84.48 $84.48 $81.78 $82.73 $82.73 215,677
2022-09-22 $86.87 $87.51 $86.01 $86.17 $86.17 152,219
2022-09-21 $88.31 $88.73 $86.70 $86.71 $86.71 94,381
2022-09-20 $88.29 $88.29 $87.27 $87.90 $87.90 98,340
2022-09-19 $86.78 $89.16 $86.76 $89.11 $89.11 95,695
2022-09-16 $88.00 $88.00 $86.80 $87.61 $87.61 110,880
2022-09-15 $89.92 $90.03 $88.68 $88.79 $88.79 137,044
2022-09-14 $90.03 $90.47 $89.57 $90.37 $90.37 163,299
2022-09-13 $89.91 $91.36 $89.59 $89.75 $89.75 62,928
2022-09-12 $93.06 $93.11 $91.28 $91.90 $91.90 62,729
2022-09-09 $91.32 $92.47 $91.31 $92.25 $92.25 57,916
2022-09-08 $89.18 $90.31 $88.98 $90.17 $90.17 52,811
2022-09-07 $88.27 $89.76 $87.77 $89.65 $89.65 111,053
2022-09-06 $89.99 $90.41 $88.56 $88.78 $88.78 82,279
2022-09-02 $90.66 $91.28 $89.53 $89.83 $89.83 58,523
2022-09-01 $89.56 $89.76 $88.51 $89.70 $89.70 146,111
2022-08-31 $91.77 $91.77 $90.54 $90.54 $90.54 214,381
2022-08-30 $93.61 $93.71 $91.12 $91.44 $91.44 122,918
2022-08-29 $93.24 $94.06 $92.67 $93.51 $93.51 168,717
2022-08-26 $96.22 $96.28 $93.99 $94.13 $94.13 273,443
2022-08-25 $94.63 $95.94 $94.62 $95.87 $95.87 71,256
2022-08-24 $92.72 $93.72 $92.70 $93.66 $93.66 65,713
2022-08-23 $91.70 $93.29 $91.70 $92.89 $92.89 85,672
2022-08-22 $91.32 $91.97 $91.21 $91.74 $91.74 82,534
2022-08-19 $92.58 $92.91 $91.96 $92.38 $92.38 102,170
2022-08-18 $93.56 $93.74 $93.23 $93.38 $93.38 57,812
2022-08-17 $93.29 $93.90 $92.92 $93.50 $93.50 73,945
2022-08-16 $93.50 $94.16 $93.43 $94.01 $94.01 99,793
2022-08-15 $93.50 $93.89 $93.06 $93.75 $93.75 85,629
2022-08-12 $93.24 $94.47 $93.20 $94.43 $94.43 110,299
2022-08-11 $92.93 $93.50 $92.63 $92.72 $92.72 86,921
2022-08-10 $91.99 $92.47 $91.62 $92.10 $92.10 186,506
2022-08-09 $90.54 $91.17 $90.31 $90.47 $90.47 131,759
2022-08-08 $90.98 $91.60 $90.59 $90.65 $90.65 230,625
2022-08-05 $89.76 $90.83 $89.52 $90.81 $90.81 106,634
2022-08-04 $90.75 $91.05 $90.15 $90.52 $90.52 319,147
2022-08-03 $91.13 $91.40 $90.50 $91.04 $91.04 242,182
2022-08-02 $90.88 $91.84 $90.26 $90.65 $90.65 152,860
2022-08-01 $91.45 $91.82 $90.82 $91.27 $91.27 551,519
2022-07-29 $90.47 $91.93 $90.47 $91.91 $91.91 164,843
2022-07-28 $89.79 $90.50 $89.16 $90.26 $90.26 104,467
2022-07-27 $88.41 $89.98 $87.87 $89.75 $89.75 138,957
2022-07-26 $88.58 $88.75 $87.86 $88.26 $88.26 114,023
2022-07-25 $87.24 $88.52 $87.08 $88.49 $88.49 156,225
2022-07-22 $87.60 $88.14 $86.45 $86.76 $86.76 136,179
2022-07-21 $86.67 $87.42 $86.30 $87.39 $87.39 110,231
2022-07-20 $86.73 $87.27 $86.59 $87.01 $87.01 108,020
2022-07-19 $85.07 $86.96 $85.07 $86.89 $86.89 278,718
2022-07-18 $84.49 $85.46 $83.75 $83.94 $83.94 177,567
2022-07-15 $83.23 $83.86 $82.65 $83.74 $83.74 172,730
2022-07-14 $82.40 $82.48 $81.29 $82.44 $82.44 293,427
2022-07-13 $83.08 $84.63 $83.08 $84.03 $84.03 76,944
2022-07-12 $84.31 $85.09 $83.94 $84.10 $84.10 196,463
2022-07-11 $85.14 $85.36 $84.65 $84.67 $84.67 125,310
2022-07-08 $86.23 $86.48 $85.53 $86.04 $86.04 149,419
2022-07-07 $85.28 $86.39 $85.28 $86.17 $86.17 240,942
2022-07-06 $84.19 $84.52 $82.99 $84.09 $84.09 532,121
2022-07-05 $84.94 $84.94 $83.29 $84.44 $84.44 484,882
2022-07-01 $86.30 $86.85 $84.86 $86.69 $86.69 266,648
2022-06-30 $86.28 $87.23 $85.61 $86.48 $86.48 214,825
2022-06-29 $88.09 $88.11 $86.93 $87.46 $87.46 108,798
2022-06-28 $89.54 $90.36 $88.07 $88.17 $88.17 140,522
2022-06-27 $87.76 $88.97 $87.70 $88.52 $88.52 193,283
2022-06-24 $85.70 $87.39 $85.43 $87.27 $87.27 333,920
2022-06-23 $88.05 $88.09 $84.68 $84.92 $84.92 987,916
2022-06-22 $88.38 $88.90 $87.53 $88.15 $88.15 220,358
2022-06-21 $89.51 $90.15 $89.33 $89.62 $89.62 259,534
2022-06-17 $88.63 $89.09 $87.50 $88.04 $88.04 260,556
2022-06-16 $89.18 $89.45 $88.03 $88.44 $88.44 221,734
2022-06-15 $91.17 $91.91 $89.68 $91.06 $91.06 197,178
2022-06-14 $90.29 $91.15 $89.73 $90.45 $90.45 335,967
2022-06-13 $90.23 $90.83 $89.15 $89.75 $89.75 522,827
2022-06-10 $93.50 $93.84 $92.34 $92.44 $92.44 589,772
2022-06-09 $96.44 $96.55 $95.01 $95.11 $95.11 264,645
2022-06-08 $98.06 $98.37 $96.92 $97.04 $97.04 243,854
2022-06-07 $97.59 $98.68 $97.30 $98.64 $98.64 116,169
2022-06-06 $99.17 $99.32 $98.32 $98.54 $98.54 224,556
2022-06-03 $98.62 $99.00 $98.11 $98.32 $98.32 282,915
2022-06-02 $97.91 $99.66 $97.69 $99.66 $99.66 148,392
2022-06-01 $99.62 $99.94 $96.93 $97.58 $97.58 253,993
2022-05-31 $99.11 $100.22 $98.89 $99.22 $99.22 365,359
2022-05-27 $98.21 $99.33 $97.94 $99.28 $99.28 710,861
2022-05-26 $97.00 $98.26 $97.00 $97.81 $97.81 309,674
2022-05-25 $95.95 $97.21 $95.78 $96.74 $96.74 121,960
2022-05-24 $96.01 $96.30 $94.68 $96.08 $96.08 198,775
2022-05-23 $95.11 $96.89 $94.59 $96.48 $96.48 453,607
2022-05-20 $96.50 $96.57 $92.66 $94.33 $94.33 339,716
2022-05-19 $94.86 $96.88 $94.49 $95.90 $95.90 347,069
2022-05-18 $97.71 $97.83 $94.84 $95.31 $95.31 271,702
2022-05-17 $97.70 $98.75 $97.17 $98.72 $98.72 365,686
2022-05-16 $95.26 $97.05 $95.26 $96.44 $96.44 799,731
2022-05-13 $93.81 $95.94 $93.81 $95.33 $95.33 221,706
2022-05-12 $92.08 $93.37 $91.30 $92.57 $92.57 326,695
2022-05-11 $92.56 $94.84 $92.25 $92.42 $92.42 427,793
2022-05-10 $94.10 $94.83 $91.95 $92.94 $92.94 842,506
2022-05-09 $95.41 $95.57 $92.07 $92.63 $92.63 973,178
2022-05-06 $97.42 $97.48 $95.66 $96.90 $96.90 330,983
2022-05-05 $101.04 $101.04 $97.31 $98.19 $98.19 282,317
2022-05-04 $99.63 $101.67 $98.64 $101.42 $101.42 264,406
2022-05-03 $98.97 $100.24 $98.60 $100.06 $100.06 346,173
2022-05-02 $98.69 $99.20 $96.94 $98.51 $98.51 296,483
2022-04-29 $100.52 $101.29 $98.40 $98.58 $98.58 388,624
2022-04-28 $100.42 $100.67 $98.63 $100.35 $100.35 187,708
2022-04-27 $98.91 $100.66 $98.40 $99.72 $99.72 369,777
2022-04-26 $100.58 $100.92 $98.75 $98.84 $98.84 311,631
2022-04-25 $101.00 $101.01 $98.43 $100.71 $100.71 434,820
2022-04-22 $105.24 $105.31 $102.41 $102.52 $102.52 378,264
2022-04-21 $109.12 $109.19 $105.50 $105.70 $105.70 836,949
2022-04-20 $108.11 $108.65 $106.98 $108.33 $108.33 721,363
2022-04-19 $107.14 $107.92 $106.77 $107.75 $107.75 300,075
2022-04-18 $107.40 $107.98 $106.88 $107.22 $107.22 395,761
2022-04-14 $107.73 $108.36 $107.49 $107.72 $107.72 370,253
2022-04-13 $107.00 $107.83 $106.43 $107.80 $107.80 368,744
2022-04-12 $107.09 $107.79 $105.95 $106.45 $106.45 248,388
2022-04-11 $107.45 $107.85 $106.60 $106.69 $106.69 420,502
2022-04-08 $106.58 $107.81 $106.40 $107.39 $107.39 491,253
2022-04-07 $104.71 $106.33 $104.71 $105.99 $105.99 235,840
2022-04-06 $104.51 $104.96 $103.75 $104.42 $104.42 316,880
2022-04-05 $105.65 $106.19 $104.50 $104.72 $104.72 273,146
2022-04-04 $105.94 $105.94 $104.76 $105.52 $105.52 177,605
2022-04-01 $105.17 $105.89 $104.57 $105.47 $105.47 275,361
2022-03-31 $104.66 $105.50 $104.11 $104.54 $104.54 263,014
2022-03-30 $104.91 $105.67 $104.66 $105.07 $105.07 165,968
2022-03-29 $105.28 $105.28 $103.43 $104.67 $104.67 403,291
2022-03-28 $106.90 $106.90 $105.03 $105.90 $105.90 449,458
2022-03-25 $105.96 $106.90 $105.65 $106.80 $106.80 982,147
2022-03-24 $105.05 $105.58 $104.60 $105.42 $105.42 279,907
2022-03-23 $104.57 $104.97 $104.04 $104.66 $104.66 226,051
2022-03-22 $104.52 $104.91 $104.12 $104.81 $104.81 474,822
2022-03-21 $102.92 $104.16 $102.67 $104.16 $104.16 418,389
2022-03-18 $100.54 $102.30 $100.54 $102.29 $102.29 264,259
2022-03-17 $98.98 $101.14 $98.91 $101.00 $101.00 285,044
2022-03-16 $98.80 $100.03 $97.00 $99.10 $99.10 353,833
2022-03-15 $98.11 $98.34 $96.51 $98.31 $98.31 277,951
2022-03-14 $98.95 $98.95 $97.11 $97.50 $97.50 159,616
2022-03-11 $99.63 $99.90 $98.34 $98.38 $98.38 516,777
2022-03-10 $96.79 $99.20 $96.79 $99.16 $99.16 198,570
2022-03-09 $96.79 $97.90 $95.76 $97.44 $97.44 439,018
2022-03-08 $96.80 $97.98 $95.42 $95.65 $95.65 569,117
2022-03-07 $98.76 $99.98 $96.79 $97.29 $97.29 476,006
2022-03-04 $97.09 $98.70 $96.56 $98.70 $98.70 588,174
2022-03-03 $98.23 $98.72 $97.42 $98.24 $98.24 198,685
2022-03-02 $96.49 $97.99 $96.37 $97.74 $97.74 279,392
2022-03-01 $95.72 $96.85 $94.66 $95.47 $95.47 175,855
2022-02-28 $94.44 $96.25 $94.41 $96.22 $96.22 121,606
2022-02-25 $93.60 $95.73 $93.30 $95.68 $95.68 57,315
2022-02-24 $90.20 $93.00 $89.57 $92.94 $92.94 134,205
2022-02-23 $94.04 $94.12 $92.12 $92.15 $92.15 63,521
2022-02-22 $94.35 $94.99 $92.87 $93.49 $93.49 86,785
2022-02-18 $96.19 $96.19 $94.70 $94.75 $94.75 87,879
2022-02-17 $96.61 $96.96 $95.94 $96.11 $96.11 59,986
2022-02-16 $96.59 $97.30 $96.20 $97.06 $97.06 173,168
2022-02-15 $96.39 $96.78 $95.67 $96.76 $96.76 52,870
2022-02-14 $96.46 $96.59 $94.70 $95.36 $95.36 117,061
2022-02-11 $97.10 $97.81 $96.16 $96.72 $96.72 71,331
2022-02-10 $96.26 $98.48 $95.84 $96.92 $96.92 73,767
2022-02-09 $96.33 $97.33 $96.33 $97.00 $97.00 59,548
2022-02-08 $94.28 $95.73 $94.10 $95.50 $95.50 80,805
2022-02-07 $93.95 $94.83 $93.95 $94.25 $94.25 38,357
2022-02-04 $93.06 $94.31 $92.79 $93.73 $93.73 52,468
2022-02-03 $93.67 $94.32 $93.46 $93.46 $93.46 68,303
2022-02-02 $94.58 $94.91 $94.02 $94.67 $94.67 271,531
2022-02-01 $93.02 $94.29 $93.00 $94.19 $94.19 167,669
2022-01-31 $91.82 $93.24 $91.70 $93.20 $93.20 61,454
2022-01-28 $90.86 $92.04 $90.01 $91.87 $91.87 38,667
2022-01-27 $91.76 $92.62 $90.39 $90.88 $90.88 56,683
2022-01-26 $91.74 $92.84 $90.59 $90.81 $90.81 44,646
2022-01-25 $90.73 $91.74 $89.17 $90.99 $90.99 59,503
2022-01-24 $90.95 $91.90 $88.60 $91.79 $91.79 81,489
2022-01-21 $92.73 $93.26 $91.69 $91.98 $91.98 64,853
2022-01-20 $94.62 $95.08 $92.66 $92.84 $92.84 44,659
2022-01-19 $95.27 $95.41 $94.20 $94.20 $94.20 58,314
2022-01-18 $94.45 $95.30 $94.11 $94.99 $94.99 77,726
2022-01-14 $95.12 $95.60 $94.61 $95.60 $95.60 23,010
2022-01-13 $95.90 $96.29 $95.33 $95.43 $95.43 43,826
2022-01-12 $95.70 $96.25 $95.27 $95.90 $95.90 99,182
2022-01-11 $93.97 $95.20 $93.71 $95.15 $95.15 78,252
2022-01-10 $93.67 $93.90 $92.76 $93.90 $93.90 57,827
2022-01-07 $93.97 $94.38 $93.80 $93.95 $93.95 35,732
2022-01-06 $93.95 $94.53 $93.47 $94.03 $94.03 120,258
2022-01-05 $95.79 $96.14 $93.85 $93.96 $93.96 136,510
2022-01-04 $95.31 $95.73 $94.89 $95.30 $95.30 120,025
2022-01-03 $95.15 $95.65 $94.56 $95.04 $95.04 73,595
2021-12-31 $94.98 $95.65 $94.88 $95.42 $95.42 18,090
2021-12-30 $95.71 $95.84 $95.15 $95.24 $95.24 63,523
2021-12-29 $95.41 $95.68 $95.27 $95.41 $95.41 26,870
2021-12-28 $95.48 $95.81 $95.34 $95.47 $95.45 89,146
2021-12-27 $94.75 $95.46 $94.49 $95.46 $95.44 65,645
2021-12-23 $93.71 $94.35 $93.47 $94.20 $94.18 61,700
2021-12-22 $92.41 $93.29 $92.41 $93.26 $93.24 85,839
2021-12-21 $90.92 $92.55 $90.92 $92.55 $92.53 62,884
2021-12-20 $91.05 $91.05 $89.62 $90.63 $90.61 119,050
2021-12-17 $93.54 $94.21 $93.32 $93.58 $92.44 53,407
2021-12-16 $94.00 $94.95 $93.86 $94.01 $92.87 64,339
2021-12-15 $92.81 $93.59 $92.01 $93.51 $92.37 35,667
2021-12-14 $92.72 $93.49 $92.55 $92.90 $91.77 20,574
2021-12-13 $93.74 $93.92 $92.95 $93.25 $92.12 44,177
2021-12-10 $94.07 $94.69 $93.68 $94.05 $92.91 32,039
2021-12-09 $93.90 $94.16 $93.56 $93.60 $92.46 66,033
2021-12-08 $93.69 $94.39 $93.69 $94.29 $93.14 16,559
2021-12-07 $92.56 $94.36 $92.56 $93.85 $92.71 37,937
2021-12-06 $91.51 $92.44 $91.30 $92.01 $90.89 51,181
2021-12-03 $92.00 $92.37 $90.47 $90.98 $89.87 113,848
2021-12-02 $90.50 $91.87 $90.36 $91.38 $90.27 118,207
2021-12-01 $91.91 $92.49 $89.89 $89.97 $88.88 109,951
2021-11-30 $92.38 $92.70 $90.71 $90.80 $89.70 82,291
2021-11-29 $93.35 $93.67 $92.60 $92.97 $91.84 62,685
2021-11-26 $93.34 $93.52 $92.55 $92.70 $91.57 42,503
2021-11-24 $94.85 $95.20 $94.72 $95.09 $93.93 37,209
2021-11-23 $95.31 $95.64 $94.30 $95.19 $94.03 86,042
2021-11-22 $95.45 $96.29 $95.31 $95.37 $94.21 85,302
2021-11-19 $96.12 $96.12 $95.31 $95.31 $94.15 30,353
2021-11-18 $96.18 $96.42 $95.80 $96.28 $95.11 90,715
2021-11-17 $96.45 $96.45 $95.49 $95.90 $94.73 34,720
2021-11-16 $96.39 $96.94 $96.15 $96.59 $95.41 27,171
2021-11-15 $96.47 $96.63 $96.10 $96.36 $95.19 27,602
2021-11-12 $96.23 $96.63 $95.95 $96.63 $95.45 19,309
2021-11-11 $96.03 $96.31 $95.86 $96.02 $94.85 22,839
2021-11-10 $96.53 $96.77 $95.68 $95.89 $94.72 77,862
2021-11-09 $96.95 $96.97 $96.21 $96.78 $95.60 36,171
2021-11-08 $96.99 $97.17 $96.61 $96.79 $95.61 34,251
2021-11-05 $96.85 $97.00 $96.40 $96.79 $95.61 76,104
2021-11-04 $96.36 $96.87 $96.30 $96.67 $95.49 39,639
2021-11-03 $95.11 $96.20 $94.93 $96.20 $95.03 22,575
2021-11-02 $96.34 $96.34 $95.08 $95.25 $94.09 54,719
2021-11-01 $95.80 $96.58 $95.80 $96.29 $95.12 82,354
2021-10-29 $95.63 $95.72 $95.23 $95.69 $94.53 62,436
2021-10-28 $94.77 $95.81 $94.72 $95.68 $94.52 30,205
2021-10-27 $95.55 $95.55 $94.53 $94.55 $93.40 94,896
2021-10-26 $96.50 $96.50 $95.42 $95.57 $94.41 65,357
2021-10-25 $95.68 $96.37 $95.50 $96.33 $95.16 118,287
2021-10-22 $95.10 $95.69 $94.82 $95.22 $94.06 29,114
2021-10-21 $95.31 $95.40 $94.81 $95.22 $94.06 122,915
2021-10-20 $94.98 $95.87 $94.94 $95.47 $94.31 125,763
2021-10-19 $94.42 $94.99 $94.21 $94.82 $93.67 91,683
2021-10-18 $93.39 $94.08 $93.19 $94.02 $92.88 129,998
2021-10-15 $94.20 $94.46 $93.97 $94.06 $92.92 61,437
2021-10-14 $93.33 $93.86 $93.03 $93.83 $92.69 34,098
2021-10-13 $92.65 $92.79 $92.00 $92.52 $91.39 58,570
2021-10-12 $92.62 $92.85 $92.12 $92.38 $91.26 43,770
2021-10-11 $93.25 $93.85 $92.74 $92.86 $91.73 38,369
2021-10-08 $93.17 $93.35 $92.79 $93.05 $91.92 138,988
2021-10-07 $92.16 $93.55 $92.16 $92.87 $91.74 77,006
2021-10-06 $91.20 $91.70 $90.42 $91.70 $90.58 80,886
2021-10-05 $91.84 $92.39 $91.50 $92.14 $91.02 34,920
2021-10-04 $92.24 $92.49 $91.00 $91.54 $90.43 28,489
2021-10-01 $91.61 $92.72 $91.10 $92.27 $91.15 65,667
2021-09-30 $92.56 $92.59 $91.20 $91.24 $90.13 60,252
2021-09-29 $92.63 $92.91 $92.31 $92.31 $91.19 65,587
2021-09-28 $93.06 $93.10 $92.25 $92.36 $91.24 32,470
2021-09-27 $93.52 $93.74 $93.30 $93.60 $92.46 165,070
2021-09-24 $93.19 $93.41 $92.83 $93.25 $92.12 95,263
2021-09-23 $92.50 $93.74 $92.50 $93.47 $92.33 28,976
2021-09-22 $91.72 $92.49 $91.72 $91.91 $90.79 71,276
2021-09-21 $91.30 $91.43 $90.52 $91.05 $89.94 23,731
2021-09-20 $90.53 $90.87 $89.62 $90.63 $89.53 121,561
2021-09-17 $92.79 $92.85 $91.77 $92.03 $90.91 45,459
2021-09-16 $93.21 $93.38 $92.54 $92.99 $91.86 61,192
2021-09-15 $92.16 $93.25 $92.10 $93.14 $92.01 19,511
2021-09-14 $92.66 $92.80 $91.75 $91.81 $90.69 110,071
2021-09-13 $93.20 $93.20 $92.13 $92.53 $91.40 22,320
2021-09-10 $92.97 $93.00 $92.31 $92.42 $91.30 143,830
2021-09-09 $92.55 $92.90 $92.27 $92.28 $91.16 19,083
2021-09-08 $93.13 $93.13 $92.33 $92.90 $91.77 14,670
2021-09-07 $93.78 $93.78 $93.14 $93.23 $92.10 37,038
2021-09-03 $93.91 $94.35 $93.88 $94.08 $92.94 24,772
2021-09-02 $93.16 $93.99 $93.16 $93.99 $92.85 29,672
2021-09-01 $93.02 $93.06 $92.20 $92.97 $91.84 25,602
2021-08-31 $93.09 $93.45 $92.54 $92.83 $91.70 42,941
2021-08-30 $93.14 $93.44 $92.83 $93.11 $91.98 34,373
2021-08-27 $92.33 $93.09 $92.24 $92.88 $91.75 22,261
2021-08-26 $92.53 $92.53 $91.98 $92.12 $91.00 36,818
2021-08-25 $91.88 $92.66 $91.88 $92.59 $91.46 27,947
2021-08-24 $91.49 $91.88 $91.49 $91.67 $90.55 97,180
2021-08-23 $91.07 $91.39 $90.94 $91.12 $90.01 15,347
2021-08-20 $90.35 $90.69 $90.17 $90.45 $89.35 49,312
2021-08-19 $90.51 $91.13 $89.92 $90.28 $89.18 72,900
2021-08-18 $92.19 $92.60 $91.55 $91.63 $90.52 50,488
2021-08-17 $92.70 $92.80 $91.73 $92.35 $91.23 35,737
2021-08-16 $93.22 $93.35 $92.69 $93.25 $92.12 29,822
2021-08-13 $93.65 $93.98 $93.42 $93.65 $92.51 372,817
2021-08-12 $93.01 $93.49 $92.76 $93.36 $92.22 56,042
2021-08-11 $93.12 $93.20 $92.57 $93.20 $92.07 30,115
2021-08-10 $92.13 $92.96 $92.11 $92.70 $91.57 45,165
2021-08-09 $91.29 $91.90 $91.27 $91.71 $90.59 46,975
2021-08-06 $91.56 $91.97 $91.32 $91.55 $90.44 25,106
2021-08-05 $91.34 $91.53 $91.09 $91.14 $90.03 34,678
2021-08-04 $92.41 $92.54 $91.50 $91.60 $90.49 28,881
2021-08-03 $91.67 $92.75 $91.38 $92.75 $91.62 49,699
2021-08-02 $92.35 $92.56 $91.34 $91.34 $90.23 26,030
2021-07-30 $92.04 $92.36 $91.53 $91.76 $90.64 49,003
2021-07-29 $92.33 $92.82 $92.33 $92.45 $91.33 49,367
2021-07-28 $91.31 $92.06 $91.00 $91.81 $90.69 41,117
2021-07-27 $91.17 $91.28 $90.66 $91.23 $90.12 41,218
2021-07-26 $91.39 $91.60 $91.22 $91.40 $90.29 53,110
2021-07-23 $91.17 $91.51 $90.94 $91.44 $90.33 21,944
2021-07-22 $91.04 $91.04 $90.63 $90.87 $89.76 22,347
2021-07-21 $90.53 $91.01 $90.53 $90.92 $89.81 18,970
2021-07-20 $89.02 $90.35 $88.89 $90.11 $89.01 55,889
2021-07-19 $88.95 $88.95 $88.04 $88.72 $87.64 104,690
2021-07-16 $91.44 $91.44 $90.03 $90.18 $89.08 22,925
2021-07-15 $90.91 $91.26 $90.56 $91.12 $90.01 52,093
2021-07-14 $91.75 $91.98 $91.21 $91.23 $90.12 40,106
2021-07-13 $91.74 $92.03 $91.31 $91.38 $90.27 102,313
2021-07-12 $91.36 $92.01 $91.10 $91.84 $90.72 48,087
2021-07-09 $90.98 $91.80 $90.98 $91.74 $90.62 59,882
2021-07-08 $89.90 $90.55 $89.30 $90.19 $89.09 32,332
2021-07-07 $90.80 $91.44 $90.53 $91.33 $90.22 586,282
2021-07-06 $92.08 $92.08 $90.58 $91.01 $89.90 376,817
2021-07-02 $92.07 $92.13 $91.57 $92.13 $91.01 66,810
2021-07-01 $91.71 $91.95 $91.64 $91.95 $90.83 35,948
2021-06-30 $90.79 $91.21 $90.66 $91.08 $89.97 135,580
2021-06-29 $91.32 $91.40 $90.94 $91.16 $90.05 80,485
2021-06-28 $91.51 $91.51 $90.74 $91.12 $90.01 69,112
2021-06-25 $91.59 $91.76 $91.44 $91.45 $90.34 61,925
2021-06-24 $91.33 $91.62 $91.10 $91.40 $90.29 40,516
2021-06-23 $91.16 $91.37 $90.89 $91.12 $90.01 36,397
2021-06-22 $90.58 $91.16 $90.23 $91.00 $89.89 88,893
2021-06-21 $89.44 $90.64 $89.32 $90.45 $89.35 53,930
2021-06-18 $89.48 $89.76 $88.95 $89.01 $87.93 654,004
2021-06-17 $91.39 $91.40 $89.69 $90.44 $89.34 147,943
2021-06-16 $92.40 $92.40 $91.39 $91.55 $90.44 74,431
2021-06-15 $92.45 $92.61 $92.06 $92.32 $91.20 62,118
2021-06-14 $92.95 $92.95 $92.09 $92.53 $91.40 121,411
2021-06-11 $93.30 $93.30 $92.54 $92.93 $91.80 37,292
2021-06-10 $93.72 $93.91 $93.25 $93.32 $92.18 32,081
2021-06-09 $93.94 $93.94 $93.46 $93.51 $92.37 36,663
2021-06-08 $93.94 $93.94 $93.43 $93.71 $92.57 40,521
2021-06-07 $93.80 $94.17 $93.52 $93.65 $92.51 88,939
2021-06-04 $93.58 $93.76 $93.34 $93.70 $92.56 97,172
2021-06-03 $92.80 $92.95 $92.16 $92.78 $91.65 98,947
2021-06-02 $93.78 $93.78 $93.04 $93.21 $92.08 68,031
2021-06-01 $93.41 $93.71 $93.16 $93.36 $92.22 233,181
2021-05-28 $92.90 $93.06 $92.70 $92.92 $91.79 48,127
2021-05-27 $92.42 $92.84 $92.42 $92.44 $91.32 97,177
2021-05-26 $92.31 $92.54 $92.00 $92.24 $91.12 450,338
2021-05-25 $92.80 $93.04 $92.21 $92.34 $91.22 300,080
2021-05-24 $92.52 $92.85 $92.48 $92.61 $91.48 241,566
2021-05-21 $92.16 $92.84 $92.00 $92.08 $90.96 84,843
2021-05-20 $91.59 $91.99 $91.40 $91.78 $90.66 283,860
2021-05-19 $91.61 $91.72 $90.61 $91.60 $90.49 88,535
2021-05-18 $93.81 $94.03 $92.92 $92.99 $91.86 94,650
2021-05-17 $93.47 $93.77 $92.92 $93.58 $92.44 78,341
2021-05-14 $93.27 $93.87 $93.22 $93.63 $92.49 65,789
2021-05-13 $91.74 $92.96 $91.61 $92.76 $91.63 137,045
2021-05-12 $92.82 $93.17 $91.26 $91.53 $90.42 96,347
2021-05-11 $92.82 $93.48 $92.30 $93.12 $91.99 123,385
2021-05-10 $94.87 $95.16 $93.88 $93.90 $92.76 192,967
2021-05-07 $93.59 $94.97 $93.35 $94.80 $93.65 222,541
2021-05-06 $92.68 $93.25 $91.91 $93.23 $92.10 86,437
2021-05-05 $92.38 $92.87 $92.31 $92.53 $91.40 156,338
2021-05-04 $91.80 $92.07 $91.27 $92.07 $90.95 87,053
2021-05-03 $91.96 $92.61 $91.91 $92.18 $91.06 175,651
2021-04-30 $91.95 $92.24 $91.25 $91.41 $90.30 54,832
2021-04-29 $92.94 $92.94 $91.78 $92.54 $91.41 49,561
2021-04-28 $92.17 $92.80 $91.90 $92.55 $91.42 78,854
2021-04-27 $91.50 $92.07 $91.50 $91.88 $90.76 73,745
2021-04-26 $91.48 $91.94 $91.48 $91.79 $90.67 58,121
2021-04-23 $90.36 $91.51 $90.33 $91.32 $90.21 54,960
2021-04-22 $90.94 $91.00 $90.05 $90.33 $89.23 44,080
2021-04-21 $89.42 $90.84 $89.22 $90.66 $89.56 125,298
2021-04-20 $90.35 $90.44 $89.18 $89.54 $88.45 120,163
2021-04-19 $90.96 $90.98 $90.26 $90.54 $89.44 41,050
2021-04-16 $90.50 $91.00 $90.43 $90.84 $89.73 90,966
2021-04-15 $90.09 $90.36 $89.74 $90.09 $88.99 47,069
2021-04-14 $89.00 $89.84 $89.00 $89.56 $88.47 37,787
2021-04-13 $88.71 $89.00 $88.54 $88.88 $87.80 69,955
2021-04-12 $88.46 $88.70 $88.30 $88.45 $87.37 43,262
2021-04-09 $88.24 $88.64 $88.16 $88.60 $87.52 32,621
2021-04-08 $88.12 $88.33 $87.74 $88.33 $87.26 30,707
2021-04-07 $88.21 $88.28 $87.71 $87.85 $86.78 56,112
2021-04-06 $88.20 $88.66 $88.20 $88.42 $87.34 74,198
2021-04-05 $88.61 $88.72 $88.33 $88.57 $87.49 41,449
2021-04-01 $87.71 $87.91 $87.48 $87.78 $86.71 108,226
2021-03-31 $87.82 $88.15 $87.40 $87.71 $86.64 82,213
2021-03-30 $87.30 $87.85 $87.29 $87.82 $86.75 138,114
2021-03-29 $87.57 $87.90 $87.23 $87.45 $86.39 59,668
2021-03-26 $86.98 $87.93 $86.68 $87.93 $86.86 99,144
2021-03-25 $85.48 $86.56 $84.93 $86.46 $85.41 76,296
2021-03-24 $86.06 $86.62 $85.58 $85.58 $84.54 83,174
2021-03-23 $87.31 $87.32 $85.65 $85.82 $84.78 76,801
2021-03-22 $88.04 $88.10 $87.38 $87.61 $86.54 79,551
2021-03-19 $88.21 $88.40 $87.37 $88.00 $86.93 44,778
2021-03-18 $88.70 $89.65 $88.06 $88.26 $87.19 134,401
2021-03-17 $88.28 $89.17 $88.08 $89.10 $88.02 62,804
2021-03-16 $89.10 $89.10 $88.26 $88.26 $87.19 73,627
2021-03-15 $88.67 $89.19 $88.25 $89.07 $87.99 102,895
2021-03-12 $88.21 $88.59 $88.07 $88.58 $87.50 81,537
2021-03-11 $88.00 $88.74 $87.78 $88.51 $87.43 120,980
2021-03-10 $86.96 $87.94 $86.91 $87.66 $86.59 135,180
2021-03-09 $86.55 $87.00 $86.37 $86.40 $85.35 54,345
2021-03-08 $85.63 $86.91 $85.23 $85.68 $84.64 81,403
2021-03-05 $84.45 $85.30 $82.88 $85.17 $84.13 116,965
2021-03-04 $84.94 $85.09 $82.50 $83.39 $82.38 127,969
2021-03-03 $86.12 $86.12 $84.91 $85.03 $84.00 101,053
2021-03-02 $87.02 $87.02 $86.30 $86.35 $85.30 89,089
2021-03-01 $86.16 $87.28 $86.16 $86.87 $85.81 76,670
2021-02-26 $85.71 $85.80 $84.34 $84.78 $83.75 155,925
2021-02-25 $87.23 $87.47 $85.47 $85.78 $84.74 397,704
2021-02-24 $86.86 $87.83 $86.63 $87.69 $86.62 168,315
2021-02-23 $86.62 $86.90 $85.37 $86.73 $85.67 348,823
2021-02-22 $86.18 $87.37 $86.18 $86.96 $85.90 310,166
2021-02-19 $86.29 $87.00 $86.27 $86.47 $85.42 311,707
2021-02-18 $85.66 $85.69 $84.79 $85.14 $84.10 92,116
2021-02-17 $85.62 $85.92 $85.22 $85.85 $84.81 168,090
2021-02-16 $86.10 $86.55 $86.00 $86.12 $85.07 109,471
2021-02-12 $84.81 $85.79 $84.75 $85.70 $84.66 61,880
2021-02-11 $84.69 $85.00 $84.20 $84.90 $83.87 43,168
2021-02-10 $85.25 $85.28 $84.00 $84.56 $83.53 56,035
2021-02-09 $84.56 $84.97 $84.35 $84.78 $83.75 100,551
2021-02-08 $84.11 $84.74 $84.11 $84.56 $83.53 69,693
2021-02-05 $83.34 $83.66 $83.22 $83.48 $82.46 82,458
2021-02-04 $81.74 $82.56 $81.55 $82.51 $81.51 247,445
2021-02-03 $81.54 $81.71 $81.08 $81.48 $80.49 89,540
2021-02-02 $81.02 $81.53 $81.02 $81.16 $80.17 692,949
2021-02-01 $79.69 $80.30 $79.53 $80.08 $79.11 97,750
2021-01-29 $80.01 $80.04 $78.57 $78.81 $77.85 272,313
2021-01-28 $79.12 $80.75 $79.12 $80.35 $79.37 257,469
2021-01-27 $80.08 $80.08 $78.40 $78.75 $77.79 108,421
2021-01-26 $82.41 $82.62 $81.03 $81.17 $80.18 712,672
2021-01-25 $82.31 $82.35 $81.12 $82.05 $81.05 145,445
2021-01-22 $82.60 $82.93 $82.43 $82.69 $81.68 75,760
2021-01-21 $83.65 $83.66 $83.15 $83.24 $82.23 282,944
2021-01-20 $83.01 $83.38 $82.79 $83.32 $82.31 155,719
2021-01-19 $83.05 $83.05 $82.49 $82.54 $81.54 137,753
2021-01-15 $82.63 $82.67 $81.62 $82.14 $81.14 132,749
2021-01-14 $82.86 $83.42 $82.82 $82.97 $81.96 288,306
2021-01-13 $82.86 $82.93 $82.45 $82.55 $81.55 205,466
2021-01-12 $82.19 $82.96 $81.88 $82.80 $81.79 88,209
2021-01-11 $81.45 $82.23 $81.23 $82.10 $81.10 102,946
2021-01-08 $82.62 $82.62 $81.53 $82.38 $81.38 68,928
2021-01-07 $82.02 $82.66 $82.02 $82.52 $81.52 420,177
2021-01-06 $79.66 $81.87 $79.66 $81.40 $80.41 258,024
2021-01-05 $78.05 $79.50 $78.05 $79.25 $78.29 304,115
2021-01-04 $78.77 $79.03 $77.15 $77.84 $76.89 123,191
2020-12-31 $77.65 $78.00 $77.25 $77.89 $76.94 59,570
2020-12-30 $77.35 $77.78 $77.35 $77.56 $76.62 28,960
2020-12-29 $77.44 $77.48 $76.70 $77.00 $76.06 32,698
2020-12-28 $77.65 $77.71 $77.00 $77.03 $76.09 34,159
2020-12-24 $76.96 $77.14 $76.79 $77.14 $76.20 14,442
2020-12-23 $76.80 $76.96 $76.70 $76.74 $75.81 28,128
2020-12-22 $76.55 $76.57 $76.07 $76.33 $75.40 25,803
2020-12-21 $75.71 $76.61 $75.32 $76.59 $75.66 47,777
2020-12-18 $77.94 $78.14 $77.58 $77.86 $76.06 38,669
2020-12-17 $77.54 $77.81 $77.45 $77.78 $75.98 32,054
2020-12-16 $77.38 $77.38 $76.71 $77.11 $75.33 397,256
2020-12-15 $76.53 $77.08 $76.30 $77.05 $75.27 30,370
2020-12-14 $76.66 $77.09 $75.89 $75.89 $74.14 30,004
2020-12-11 $75.49 $75.92 $75.41 $75.88 $74.13 20,210
2020-12-10 $75.71 $76.12 $75.53 $75.85 $74.10 15,757
2020-12-09 $76.28 $76.36 $75.51 $76.00 $74.25 41,806
2020-12-08 $75.61 $76.05 $75.60 $76.00 $74.25 29,213
2020-12-07 $76.20 $76.21 $75.76 $75.93 $74.18 31,804
2020-12-04 $75.89 $76.40 $75.89 $76.33 $74.57 33,159
2020-12-03 $75.58 $75.89 $75.37 $75.44 $73.70 15,745
2020-12-02 $75.40 $75.71 $75.33 $75.44 $73.70 22,934
2020-12-01 $75.87 $76.24 $75.70 $75.96 $74.21 122,976
2020-11-30 $75.73 $75.73 $74.84 $75.00 $73.27 29,914
2020-11-27 $75.76 $76.02 $75.69 $76.02 $74.26 52,310
2020-11-25 $75.97 $75.97 $75.30 $75.64 $73.89 32,853
2020-11-24 $75.52 $76.13 $75.48 $76.05 $74.29 37,770
2020-11-23 $74.62 $75.08 $74.50 $74.88 $73.15 36,751
2020-11-20 $73.88 $74.26 $73.81 $74.07 $72.36 22,653
2020-11-19 $73.10 $73.75 $72.92 $73.75 $72.05 38,086
2020-11-18 $74.07 $74.31 $73.43 $73.43 $71.73 77,073
2020-11-17 $73.78 $74.30 $73.44 $74.08 $72.37 20,532
2020-11-16 $73.68 $74.20 $73.44 $74.19 $72.48 389,527
2020-11-13 $72.06 $72.90 $72.06 $72.82 $71.14 406,909
2020-11-12 $72.40 $72.48 $71.51 $71.70 $70.04 58,449
2020-11-11 $72.27 $72.67 $72.07 $72.60 $70.92 825,229
2020-11-10 $71.42 $72.18 $71.20 $72.00 $70.34 39,194
2020-11-09 $73.69 $73.85 $71.38 $71.38 $69.73 100,354
2020-11-06 $70.60 $70.82 $70.42 $70.56 $68.93 204,653
2020-11-05 $69.69 $70.63 $69.44 $70.43 $68.80 217,750
2020-11-04 $68.42 $69.45 $68.29 $68.69 $67.10 58,988
2020-11-03 $68.20 $68.50 $67.85 $68.04 $66.47 78,198
2020-11-02 $67.22 $67.98 $67.22 $67.83 $66.26 57,961
2020-10-30 $66.70 $66.79 $65.76 $66.38 $64.85 209,762
2020-10-29 $66.37 $67.52 $66.30 $67.19 $65.64 16,600
2020-10-28 $66.68 $67.02 $66.29 $66.30 $64.77 26,347
2020-10-27 $68.09 $68.25 $67.83 $67.89 $66.32 27,265
2020-10-26 $68.82 $68.82 $67.70 $68.23 $66.65 42,164
2020-10-23 $69.26 $69.37 $69.06 $69.31 $67.71 11,429
2020-10-22 $68.80 $69.19 $68.70 $69.15 $67.55 11,269
2020-10-21 $68.89 $69.39 $68.84 $68.99 $67.40 20,333
2020-10-20 $69.21 $69.49 $68.94 $68.94 $67.35 10,325
2020-10-19 $69.77 $69.89 $68.75 $68.86 $67.27 31,677
2020-10-16 $69.68 $69.94 $69.43 $69.45 $67.85 15,797
2020-10-15 $68.55 $69.43 $68.39 $69.38 $67.78 20,457
2020-10-14 $69.62 $70.04 $69.46 $69.46 $67.86 38,942
2020-10-13 $69.85 $70.06 $69.42 $69.55 $67.94 31,464
2020-10-12 $69.84 $70.36 $69.70 $70.19 $68.57 37,636
2020-10-09 $69.46 $69.91 $69.35 $69.70 $68.09 59,837
2020-10-08 $68.57 $69.12 $68.57 $69.10 $67.50 164,326
2020-10-07 $67.95 $68.40 $67.95 $68.21 $66.64 60,466
2020-10-06 $68.30 $68.61 $67.50 $67.56 $66.00 23,910
2020-10-05 $67.30 $68.13 $67.30 $68.13 $66.56 42,039
2020-10-02 $65.64 $67.01 $65.64 $66.66 $65.12 52,104
2020-10-01 $67.36 $67.52 $66.60 $66.86 $65.32 85,653
2020-09-30 $67.20 $68.15 $67.19 $67.49 $65.93 104,952
2020-09-29 $67.36 $67.50 $66.90 $67.03 $65.48 30,348
2020-09-28 $67.27 $67.74 $67.27 $67.35 $65.79 9,581
2020-09-25 $65.55 $66.68 $65.40 $66.61 $65.07 46,466
2020-09-24 $65.77 $66.54 $65.30 $66.00 $64.48 81,678
2020-09-23 $67.13 $67.34 $65.80 $65.81 $64.29 33,195
2020-09-22 $66.83 $67.10 $66.46 $67.09 $65.54 63,288
2020-09-21 $67.10 $67.10 $66.06 $66.71 $65.17 116,122
2020-09-18 $68.91 $69.17 $68.30 $68.44 $66.86 83,423
2020-09-17 $67.90 $68.79 $67.86 $68.76 $67.17 20,490
2020-09-16 $68.95 $69.14 $68.45 $68.48 $66.90 12,111
2020-09-15 $68.94 $69.07 $68.63 $68.71 $67.12 37,359
2020-09-14 $68.20 $68.61 $68.20 $68.39 $66.81 21,819
2020-09-11 $67.85 $68.20 $67.51 $67.93 $66.36 48,339
2020-09-10 $68.02 $68.29 $67.26 $67.46 $65.90 34,468
2020-09-09 $67.24 $68.28 $67.24 $67.89 $66.32 26,815
2020-09-08 $67.31 $67.31 $66.58 $66.61 $65.07 99,905
2020-09-04 $68.12 $68.37 $66.89 $67.73 $66.17 67,261
2020-09-03 $69.35 $69.35 $67.33 $67.74 $66.18 79,562
2020-09-02 $68.73 $69.43 $68.70 $69.36 $67.76 76,893
2020-09-01 $67.89 $68.76 $67.79 $68.76 $67.17 98,253
2020-08-31 $68.29 $68.29 $67.90 $67.90 $66.33 30,488
2020-08-28 $68.46 $68.46 $67.93 $68.36 $66.78 100,219
2020-08-27 $68.54 $68.54 $67.96 $68.10 $66.53 75,298
2020-08-26 $68.06 $68.49 $67.90 $68.42 $66.84 46,956
2020-08-25 $68.14 $68.31 $67.91 $68.04 $66.47 38,109
2020-08-24 $67.94 $68.00 $67.77 $68.00 $66.43 20,872
2020-08-21 $66.97 $67.19 $66.77 $67.12 $65.57 127,310
2020-08-20 $66.86 $67.18 $66.66 $67.14 $65.59 35,421
2020-08-19 $68.10 $68.10 $67.46 $67.47 $65.91 35,622
2020-08-18 $67.95 $68.10 $67.67 $68.02 $66.45 21,740
2020-08-17 $67.85 $67.97 $67.73 $67.82 $66.25 94,311
2020-08-14 $67.25 $67.75 $67.09 $67.59 $66.03 114,488
2020-08-13 $67.60 $67.79 $67.47 $67.57 $66.01 16,703
2020-08-12 $67.46 $67.81 $67.37 $67.60 $66.04 83,217
2020-08-11 $67.09 $67.49 $66.73 $66.79 $65.25 33,607
2020-08-10 $65.86 $66.45 $65.84 $66.29 $64.76 62,133
2020-08-07 $65.37 $65.68 $65.18 $65.68 $64.16 24,926
2020-08-06 $65.87 $66.08 $65.53 $65.72 $64.20 23,321
2020-08-05 $65.80 $66.26 $65.80 $66.03 $64.51 80,066
2020-08-04 $64.60 $65.36 $64.56 $65.32 $63.81 28,812
2020-08-03 $64.19 $64.70 $64.16 $64.62 $63.13 49,421
2020-07-31 $64.00 $64.17 $63.17 $63.84 $62.37 14,656
2020-07-30 $63.49 $64.00 $63.18 $64.00 $62.52 14,209
2020-07-29 $63.70 $64.44 $63.70 $64.25 $62.77 17,813
2020-07-28 $63.70 $63.75 $63.38 $63.46 $61.99 11,579
2020-07-27 $63.40 $63.84 $63.23 $63.80 $62.33 45,996
2020-07-24 $63.30 $63.49 $63.08 $63.29 $61.83 33,894
2020-07-23 $63.65 $64.02 $63.36 $63.51 $62.04 28,666
2020-07-22 $63.34 $63.61 $63.30 $63.53 $62.06 102,147
2020-07-21 $63.37 $63.66 $63.37 $63.38 $61.92 26,752
2020-07-20 $63.17 $63.37 $62.95 $63.21 $61.75 77,791
2020-07-17 $62.96 $63.36 $62.95 $63.24 $61.78 36,857
2020-07-16 $62.53 $62.91 $62.47 $62.63 $61.18 31,032
2020-07-15 $62.68 $63.06 $62.65 $62.95 $61.50 36,978
2020-07-14 $60.87 $62.08 $60.82 $61.92 $60.49 31,700
2020-07-13 $61.08 $61.92 $60.85 $60.93 $59.52 23,177
2020-07-10 $59.57 $60.35 $59.54 $60.35 $58.96 13,900
2020-07-09 $60.36 $60.36 $59.08 $59.62 $58.24 20,500
2020-07-08 $60.70 $60.80 $60.00 $60.42 $59.02 40,761
2020-07-07 $60.83 $61.07 $60.53 $60.60 $59.20 40,518
2020-07-06 $61.58 $61.73 $61.13 $61.58 $60.16 27,678
2020-07-02 $60.88 $61.30 $60.52 $60.59 $59.19 50,464
2020-07-01 $60.26 $60.56 $59.88 $60.13 $58.74 31,662
2020-06-30 $59.47 $60.40 $59.36 $60.15 $58.76 65,811
2020-06-29 $59.44 $59.83 $59.16 $59.66 $58.28 28,790
2020-06-26 $59.80 $59.87 $58.86 $59.00 $57.64 25,696
2020-06-25 $59.34 $60.19 $58.98 $60.19 $58.80 30,870
2020-06-24 $60.90 $60.90 $59.44 $59.96 $58.58 259,512
2020-06-23 $61.83 $61.83 $61.39 $61.41 $59.99 25,573
2020-06-22 $60.43 $60.92 $60.01 $60.92 $59.51 26,415
2020-06-19 $61.58 $61.58 $60.28 $60.51 $59.11 26,469
2020-06-18 $60.55 $61.02 $60.38 $60.74 $59.34 23,676
2020-06-17 $61.43 $61.44 $60.84 $60.93 $59.52 32,687
2020-06-16 $61.65 $61.83 $60.37 $61.11 $59.70 80,144
2020-06-15 $58.66 $60.25 $58.32 $60.02 $58.63 35,842
2020-06-12 $60.45 $60.88 $59.01 $60.12 $58.73 74,786
2020-06-11 $61.00 $61.00 $58.61 $58.80 $57.44 162,536
2020-06-10 $63.22 $63.22 $62.50 $62.56 $61.12 26,048
2020-06-09 $63.28 $63.45 $62.97 $63.21 $61.75 44,021
2020-06-08 $63.17 $64.00 $63.17 $64.00 $62.52 60,570
2020-06-05 $62.81 $63.66 $62.56 $62.96 $61.51 31,451
2020-06-04 $61.25 $61.61 $61.13 $61.49 $60.07 35,186
2020-06-03 $61.06 $61.87 $61.00 $61.62 $60.20 52,442
2020-06-02 $59.81 $60.55 $59.65 $60.54 $59.14 52,095
2020-06-01 $58.71 $59.28 $58.65 $59.14 $57.77 116,094
2020-05-29 $58.58 $58.73 $57.94 $58.67 $57.32 26,632
2020-05-28 $58.97 $59.41 $58.57 $58.78 $57.42 38,060
2020-05-27 $57.76 $58.58 $57.42 $58.57 $57.22 24,267
2020-05-26 $56.78 $57.33 $56.78 $56.85 $55.54 38,181
2020-05-22 $55.15 $55.15 $54.87 $55.08 $53.81 21,512
2020-05-21 $55.68 $55.75 $55.02 $55.31 $54.03 26,100
2020-05-20 $55.63 $56.02 $55.63 $55.77 $54.48 32,777
2020-05-19 $55.24 $55.70 $55.00 $55.00 $53.73 35,168
2020-05-18 $54.48 $55.58 $54.48 $55.38 $54.10 38,761
2020-05-15 $52.78 $53.37 $52.71 $53.11 $51.88 329,759
2020-05-14 $52.07 $53.14 $51.33 $53.13 $51.90 24,618
2020-05-13 $53.95 $53.95 $52.65 $52.95 $51.73 44,175
2020-05-12 $55.06 $55.20 $53.64 $53.64 $52.40 56,138
2020-05-11 $54.35 $54.83 $54.15 $54.66 $53.40 31,265
2020-05-08 $54.80 $55.07 $54.71 $54.95 $53.68 39,608
2020-05-07 $54.00 $54.37 $53.93 $53.99 $52.74 37,033
2020-05-06 $54.44 $54.44 $53.56 $53.61 $52.37 14,481
2020-05-05 $54.16 $54.93 $54.16 $54.38 $53.12 101,269
2020-05-04 $53.43 $53.65 $53.00 $53.63 $52.39 27,732
2020-05-01 $54.50 $54.50 $53.77 $53.90 $52.66 30,358
2020-04-30 $55.99 $56.02 $55.28 $55.49 $54.21 19,091
2020-04-29 $55.91 $56.51 $55.63 $56.24 $54.94 28,332
2020-04-28 $55.71 $55.71 $54.89 $55.02 $53.75 23,040
2020-04-27 $54.34 $55.02 $54.23 $54.88 $53.61 25,686
2020-04-24 $53.75 $54.10 $53.28 $53.95 $52.70 41,995
2020-04-23 $53.33 $54.19 $53.33 $53.41 $52.18 52,127
2020-04-22 $53.29 $53.29 $52.76 $53.12 $51.89 68,802
2020-04-21 $52.80 $52.89 $52.05 $52.35 $51.14 24,971
2020-04-20 $53.53 $54.62 $53.39 $53.63 $52.39 47,341
2020-04-17 $54.04 $54.47 $53.81 $54.45 $53.19 34,803
2020-04-16 $53.09 $53.18 $52.19 $52.73 $51.51 23,473
2020-04-15 $53.19 $53.19 $52.38 $52.91 $51.69 28,862
2020-04-14 $54.70 $55.04 $54.30 $54.61 $53.35 29,733
2020-04-13 $54.64 $54.65 $53.13 $53.77 $52.53 59,182
2020-04-09 $54.49 $55.41 $54.28 $54.85 $53.58 45,914
2020-04-08 $53.30 $53.97 $52.52 $53.79 $52.55 34,474
2020-04-07 $54.32 $54.61 $52.74 $52.87 $51.65 62,965
2020-04-06 $51.28 $52.82 $51.25 $52.55 $51.34 60,026
2020-04-03 $49.94 $50.42 $49.00 $49.40 $48.26 26,021
2020-04-02 $49.28 $50.68 $49.28 $50.35 $49.19 27,373
2020-04-01 $49.96 $50.41 $49.28 $49.32 $48.18 240,687
2020-03-31 $51.50 $51.99 $50.93 $51.37 $50.18 132,901
2020-03-30 $49.81 $51.45 $49.59 $51.39 $50.20 57,551
2020-03-27 $49.68 $50.45 $48.92 $49.43 $48.29 189,691
2020-03-26 $49.29 $51.49 $49.29 $51.41 $50.22 72,820
2020-03-25 $47.48 $50.14 $47.48 $48.66 $47.54 56,026
2020-03-24 $46.35 $47.46 $46.00 $47.41 $46.32 68,196
2020-03-23 $44.47 $44.77 $43.10 $43.78 $42.77 172,574
2020-03-20 $46.55 $46.80 $44.56 $44.76 $43.73 86,657
2020-03-19 $44.12 $46.31 $43.05 $45.81 $44.75 46,205
2020-03-18 $44.48 $45.63 $42.52 $43.96 $42.94 73,171
2020-03-17 $46.50 $48.09 $45.41 $47.33 $46.24 66,426
2020-03-16 $45.90 $48.21 $44.52 $45.36 $44.31 43,760
2020-03-13 $51.09 $51.55 $47.97 $51.41 $50.22 46,435
2020-03-12 $50.00 $51.22 $48.11 $48.11 $47.00 165,247
2020-03-11 $55.04 $55.14 $53.25 $53.82 $52.58 49,620
2020-03-10 $56.52 $56.71 $54.78 $56.62 $55.31 36,428
2020-03-09 $54.75 $56.22 $54.05 $54.59 $53.33 36,307
2020-03-06 $58.99 $59.50 $58.24 $59.16 $57.79 22,422
2020-03-05 $60.94 $61.22 $60.14 $60.36 $58.97 14,396
2020-03-04 $61.54 $62.32 $61.11 $62.18 $60.74 87,613
2020-03-03 $61.52 $62.37 $60.25 $60.44 $59.04 23,833
2020-03-02 $59.94 $61.44 $59.56 $61.44 $60.02 64,194
2020-02-28 $58.54 $59.88 $58.13 $59.88 $58.50 77,298
2020-02-27 $61.02 $61.94 $60.07 $60.11 $58.72 83,220
2020-02-26 $62.47 $63.12 $61.89 $61.93 $60.50 28,498
2020-02-25 $64.25 $64.41 $62.09 $62.10 $60.67 46,138
2020-02-24 $64.03 $64.17 $63.66 $63.96 $62.48 63,257
2020-02-21 $66.17 $66.34 $65.93 $66.11 $64.58 18,249
2020-02-20 $65.97 $66.24 $65.52 $66.00 $64.48 30,901
2020-02-19 $66.06 $66.39 $66.05 $66.07 $64.54 14,216
2020-02-18 $66.08 $66.18 $65.64 $65.85 $64.33 53,907
2020-02-14 $66.90 $66.92 $66.39 $66.47 $64.94 14,148
2020-02-13 $66.87 $67.14 $66.83 $66.91 $65.37 16,847
2020-02-12 $67.56 $67.59 $67.39 $67.43 $65.87 12,963
2020-02-11 $66.96 $67.42 $66.96 $67.15 $65.60 18,080
2020-02-10 $66.36 $66.68 $66.12 $66.68 $65.14 10,669
2020-02-07 $66.92 $66.92 $66.34 $66.49 $64.95 58,698
2020-02-06 $67.22 $67.44 $67.16 $67.29 $65.74 8,723
2020-02-05 $67.14 $67.29 $66.99 $67.23 $65.68 26,933
2020-02-04 $66.17 $66.56 $66.17 $66.40 $64.87 13,833
2020-02-03 $64.85 $65.51 $64.80 $65.17 $63.67 21,425
2020-01-31 $65.63 $65.64 $64.68 $64.85 $63.35 34,675
2020-01-30 $65.29 $66.04 $65.20 $66.04 $64.52 14,201
2020-01-29 $66.20 $66.20 $65.79 $65.81 $64.29 40,430
2020-01-28 $65.83 $66.29 $65.57 $66.26 $64.73 66,756
2020-01-27 $65.86 $66.12 $65.57 $65.70 $64.18 20,062
2020-01-24 $68.41 $68.41 $67.16 $67.35 $65.79 42,864
2020-01-23 $67.99 $68.30 $67.51 $68.28 $66.70 56,469
2020-01-22 $68.61 $68.69 $68.27 $68.31 $66.73 17,410
2020-01-21 $68.84 $68.94 $68.51 $68.51 $66.93 16,104
2020-01-17 $69.22 $69.25 $69.02 $69.12 $67.52 48,382
2020-01-16 $69.15 $69.27 $68.99 $69.22 $67.62 47,244
2020-01-15 $69.10 $69.40 $68.92 $69.09 $67.49 127,051
2020-01-14 $69.05 $69.39 $68.90 $69.09 $67.49 27,743
2020-01-13 $68.82 $69.22 $68.68 $69.22 $67.62 15,625
2020-01-10 $68.79 $68.99 $68.61 $68.68 $67.09 76,793
2020-01-09 $68.66 $68.66 $68.37 $68.58 $67.00 128,118
2020-01-08 $68.27 $68.66 $68.20 $68.47 $66.89 16,155
2020-01-07 $68.15 $68.24 $68.03 $68.07 $66.50 11,589
2020-01-06 $67.84 $68.21 $67.71 $68.12 $66.55 130,062
2020-01-03 $68.26 $68.63 $68.26 $68.30 $66.72 16,048
2020-01-02 $69.11 $69.11 $68.69 $69.03 $67.44 34,214
2019-12-31 $68.38 $68.73 $68.37 $68.73 $67.14 35,369
2019-12-30 $69.00 $69.02 $68.30 $68.30 $66.72 46,960
2019-12-27 $68.98 $69.00 $68.78 $68.86 $67.27 21,853
2019-12-26 $68.75 $68.88 $68.69 $68.84 $67.25 18,773
2019-12-24 $68.52 $68.70 $68.50 $68.70 $67.11 12,580
2019-12-23 $68.50 $68.64 $68.23 $68.53 $66.95 18,488
2019-12-20 $68.46 $69.09 $68.43 $69.01 $66.57 29,675
2019-12-19 $68.14 $68.41 $68.14 $68.33 $65.92 11,706
2019-12-18 $68.25 $68.25 $67.80 $68.13 $65.72 11,679
2019-12-17 $68.28 $68.33 $68.11 $68.24 $65.83 15,901
2019-12-16 $68.11 $68.52 $68.11 $68.39 $65.97 78,078
2019-12-13 $67.77 $68.15 $67.46 $67.64 $65.25 19,324
2019-12-12 $66.78 $67.66 $66.78 $67.65 $65.26 19,453
2019-12-11 $66.53 $66.86 $66.53 $66.75 $64.39 9,274
2019-12-10 $66.21 $66.53 $66.10 $66.52 $64.17 45,563
2019-12-09 $66.43 $66.66 $66.35 $66.45 $64.10 468,630
2019-12-06 $66.40 $66.69 $66.40 $66.50 $64.15 20,764
2019-12-05 $66.12 $66.14 $65.88 $66.03 $63.70 7,586
2019-12-04 $65.94 $66.23 $65.75 $65.95 $63.62 34,539
2019-12-03 $65.37 $65.60 $65.19 $65.53 $63.22 11,550
2019-12-02 $66.22 $66.22 $65.83 $65.98 $63.65 26,943
2019-11-29 $66.24 $66.41 $66.11 $66.27 $63.93 38,836
2019-11-27 $66.42 $66.66 $66.42 $66.65 $64.30 24,487
2019-11-26 $66.70 $66.82 $66.58 $66.67 $64.32 16,648
2019-11-25 $66.37 $66.81 $66.37 $66.73 $64.37 29,997
2019-11-22 $66.18 $66.18 $65.94 $66.00 $63.67 16,581
2019-11-21 $66.07 $66.30 $65.96 $66.14 $63.80 44,259
2019-11-20 $66.55 $66.55 $65.80 $66.10 $63.77 507,483
2019-11-19 $66.80 $66.80 $66.43 $66.68 $64.32 11,765
2019-11-18 $66.88 $66.88 $66.60 $66.60 $64.25 10,346
2019-11-15 $67.01 $67.25 $66.91 $66.96 $64.59 50,822
2019-11-14 $66.70 $67.06 $66.70 $66.81 $64.45 24,069
2019-11-13 $66.93 $67.01 $66.73 $66.85 $64.49 33,699
2019-11-12 $67.16 $67.40 $67.10 $67.22 $64.85 13,734
2019-11-11 $66.75 $67.22 $66.62 $67.13 $64.76 6,514
2019-11-08 $67.39 $67.44 $67.07 $67.22 $64.85 60,417
2019-11-07 $68.22 $68.22 $67.57 $67.62 $65.23 14,696
2019-11-06 $67.55 $67.55 $67.27 $67.37 $64.99 9,001
2019-11-05 $67.82 $68.10 $67.60 $67.62 $65.23 19,025
2019-11-04 $67.78 $68.00 $67.73 $67.76 $65.37 21,682
2019-11-01 $67.13 $67.46 $67.09 $67.23 $64.86 241,590
2019-10-31 $66.67 $66.82 $66.46 $66.82 $64.46 13,299
2019-10-30 $66.49 $66.69 $66.39 $66.68 $64.32 20,019
2019-10-29 $66.17 $66.85 $66.17 $66.66 $64.31 244,580
2019-10-28 $66.39 $66.67 $66.28 $66.58 $64.23 477,014
2019-10-25 $65.65 $66.11 $65.65 $66.06 $63.73 15,538
2019-10-24 $65.81 $65.88 $65.55 $65.72 $63.40 17,816
2019-10-23 $65.52 $65.63 $65.41 $65.58 $63.26 29,475
2019-10-22 $66.00 $66.00 $65.51 $65.51 $63.20 1,174,031
2019-10-21 $66.28 $66.28 $66.06 $66.07 $63.74 10,120
2019-10-18 $66.24 $66.45 $66.00 $66.21 $63.87 26,609
2019-10-17 $66.63 $66.63 $66.36 $66.36 $64.02 7,402
2019-10-16 $66.40 $66.67 $66.25 $66.34 $64.00 44,805
2019-10-15 $66.00 $66.72 $66.00 $66.45 $64.10 16,790
2019-10-14 $66.17 $66.18 $65.76 $65.76 $63.44 11,393
2019-10-11 $65.70 $66.57 $65.70 $66.23 $63.89 84,446
2019-10-10 $64.63 $65.26 $64.63 $65.05 $62.75 366,572
2019-10-09 $64.48 $64.66 $64.27 $64.55 $62.27 37,582
2019-10-08 $64.27 $64.38 $63.89 $63.97 $61.71 34,068
2019-10-07 $64.98 $65.12 $64.58 $64.58 $62.30 36,428
2019-10-04 $64.60 $65.09 $64.34 $65.09 $62.79 839,224
2019-10-03 $63.83 $64.22 $63.43 $64.13 $61.86 47,771
2019-10-02 $64.40 $64.40 $63.60 $63.87 $61.61 17,053
2019-10-01 $65.72 $65.81 $64.81 $64.92 $62.63 59,227
2019-09-30 $65.60 $65.88 $65.58 $65.86 $63.53 20,963
2019-09-27 $65.69 $65.75 $65.14 $65.36 $63.05 18,386
2019-09-26 $65.60 $65.66 $65.32 $65.61 $63.29 11,107
2019-09-25 $65.52 $65.76 $65.39 $65.75 $63.43 28,717
2019-09-24 $66.40 $66.40 $65.53 $65.64 $63.32 19,253
2019-09-23 $66.30 $66.52 $66.30 $66.39 $64.04 12,169
2019-09-20 $67.00 $67.08 $66.52 $66.64 $64.29 33,075
2019-09-19 $67.26 $67.26 $66.82 $66.82 $64.46 5,625
2019-09-18 $67.17 $67.17 $66.63 $67.06 $64.69 24,556
2019-09-17 $66.97 $67.25 $66.93 $67.21 $64.84 17,764
2019-09-16 $67.04 $67.42 $67.04 $67.23 $64.86 650,533
2019-09-13 $67.23 $67.62 $67.18 $67.34 $64.96 28,563
2019-09-12 $67.16 $67.19 $66.63 $67.00 $64.63 13,734
2019-09-11 $66.97 $67.21 $66.78 $67.21 $64.84 43,406
2019-09-10 $66.28 $66.67 $65.92 $66.67 $64.32 8,424
2019-09-09 $66.84 $66.84 $66.15 $66.28 $63.94 5,831
2019-09-06 $66.47 $66.66 $66.47 $66.60 $64.25 12,365
2019-09-05 $66.18 $66.54 $66.18 $66.33 $63.99 9,191
2019-09-04 $65.73 $65.80 $65.50 $65.65 $63.33 23,939
2019-09-03 $65.33 $65.46 $64.99 $65.31 $63.00 49,565
2019-08-30 $66.08 $66.20 $65.73 $65.87 $63.54 16,653
2019-08-29 $65.39 $65.89 $65.34 $65.75 $63.43 15,730
2019-08-28 $64.27 $65.02 $64.27 $64.95 $62.66 10,789
2019-08-27 $64.85 $65.02 $64.46 $64.46 $62.18 11,127
2019-08-26 $64.43 $64.78 $64.31 $64.76 $62.47 38,508
2019-08-23 $65.11 $65.55 $63.93 $63.99 $61.73 15,392
2019-08-22 $65.84 $65.91 $65.45 $65.65 $63.33 7,160
2019-08-21 $65.68 $65.75 $65.51 $65.67 $63.35 4,455
2019-08-20 $65.32 $65.36 $65.07 $65.07 $62.77 8,171
2019-08-19 $65.49 $65.54 $65.36 $65.50 $63.19 5,097
2019-08-16 $64.42 $64.89 $64.25 $64.82 $62.53 13,769
2019-08-15 $63.65 $63.86 $63.44 $63.69 $61.44 29,163
2019-08-14 $64.39 $64.39 $63.42 $63.42 $61.18 16,104
2019-08-13 $64.74 $65.94 $64.74 $65.44 $63.13 25,503
2019-08-12 $65.67 $65.70 $64.76 $64.76 $62.47 10,844
2019-08-09 $66.33 $66.70 $66.02 $66.51 $64.16 10,367
2019-08-08 $65.24 $66.52 $65.24 $66.51 $64.16 18,090
2019-08-07 $64.38 $65.06 $64.14 $65.00 $62.70 22,271
2019-08-06 $64.13 $64.60 $63.85 $64.49 $62.21 21,597
2019-08-05 $64.64 $64.67 $63.18 $63.66 $61.41 31,615
2019-08-02 $66.00 $66.00 $65.45 $65.69 $63.37 15,183
2019-08-01 $67.16 $67.44 $66.13 $66.33 $63.99 30,125
2019-07-31 $67.27 $67.41 $66.67 $66.69 $64.33 46,920
2019-07-30 $66.36 $67.12 $66.08 $67.12 $64.75 10,448
2019-07-29 $66.94 $66.94 $66.81 $66.84 $64.48 7,373
2019-07-26 $66.94 $67.05 $66.86 $67.01 $64.64 5,310
2019-07-25 $67.31 $67.31 $66.82 $66.84 $64.48 14,360
2019-07-24 $67.24 $67.50 $66.99 $67.50 $65.12 14,717
2019-07-23 $67.22 $67.62 $67.22 $67.52 $65.14 43,830
2019-07-22 $67.10 $67.15 $66.92 $66.98 $64.61 50,425
2019-07-19 $66.94 $67.25 $66.83 $66.83 $64.47 10,453
2019-07-18 $66.29 $66.94 $66.29 $66.85 $64.49 8,935
2019-07-17 $66.63 $66.70 $66.38 $66.38 $64.04 16,904
2019-07-16 $66.83 $66.99 $66.63 $66.63 $64.28 83,673
2019-07-15 $66.78 $67.11 $66.69 $67.08 $64.71 116,772
2019-07-12 $66.50 $66.70 $66.49 $66.65 $64.30 15,837
2019-07-11 $66.60 $66.60 $66.26 $66.55 $64.20 38,842
2019-07-10 $66.65 $67.04 $66.56 $66.56 $64.21 172,299
2019-07-09 $66.51 $66.69 $66.37 $66.65 $64.30 16,811
2019-07-08 $67.13 $67.15 $66.82 $66.83 $64.47 22,329
2019-07-05 $67.27 $67.44 $66.92 $67.30 $64.92 20,958
2019-07-03 $67.25 $67.45 $67.22 $67.45 $65.07 35,189
2019-07-02 $67.00 $67.05 $66.75 $66.90 $64.54 55,349
2019-07-01 $67.38 $67.56 $66.75 $66.99 $64.62 75,807
2019-06-28 $66.59 $66.80 $66.58 $66.80 $64.44 54,620
2019-06-27 $66.24 $66.60 $66.24 $66.41 $64.06 20,868
2019-06-26 $66.00 $66.03 $65.76 $65.91 $63.58 154,296
2019-06-25 $66.15 $66.24 $65.73 $65.82 $63.50 25,180
2019-06-24 $65.94 $66.14 $65.90 $65.98 $63.65 13,401
2019-06-21 $65.65 $65.94 $65.55 $65.76 $63.44 826,854
2019-06-20 $66.08 $66.08 $65.45 $65.74 $63.42 1,106,865
2019-06-19 $65.18 $65.49 $65.07 $65.39 $63.08 12,851
2019-06-18 $64.51 $65.06 $64.51 $65.02 $62.72 20,824
2019-06-17 $64.35 $64.35 $64.04 $64.06 $61.80 29,407
2019-06-14 $64.35 $64.43 $64.31 $64.31 $62.04 17,253
2019-06-13 $64.36 $64.69 $64.31 $64.43 $62.15 11,151
2019-06-12 $64.03 $64.26 $64.03 $64.15 $61.88 12,848
2019-06-11 $64.49 $64.50 $64.00 $64.23 $61.96 37,388
2019-06-10 $63.68 $64.10 $63.68 $63.87 $61.61 25,568
2019-06-07 $63.48 $63.88 $63.48 $63.75 $61.50 86,551
2019-06-06 $62.86 $63.36 $62.86 $63.17 $60.94 16,592
2019-06-05 $63.07 $63.07 $62.63 $62.76 $60.54 27,185
2019-06-04 $62.11 $62.73 $61.90 $62.73 $60.51 33,823
2019-06-03 $60.70 $61.67 $60.70 $61.51 $59.34 16,921
2019-05-31 $60.35 $60.74 $60.10 $60.63 $58.49 40,094
2019-05-30 $60.42 $60.85 $60.42 $60.76 $58.61 7,683
2019-05-29 $60.30 $60.60 $60.12 $60.49 $58.35 55,311
2019-05-28 $61.30 $61.34 $60.72 $60.74 $58.59 13,646
2019-05-24 $61.26 $61.48 $60.96 $61.15 $58.99 7,618
2019-05-23 $60.93 $61.06 $60.54 $60.91 $58.76 20,465
2019-05-22 $61.44 $61.53 $61.31 $61.39 $59.22 17,255
2019-05-21 $61.45 $61.63 $61.43 $61.53 $59.36 53,132
2019-05-20 $61.16 $61.52 $61.04 $61.11 $58.95 30,415
2019-05-17 $61.89 $62.18 $61.54 $61.54 $59.37 13,429
2019-05-16 $62.49 $62.91 $62.49 $62.53 $60.32 28,423
2019-05-15 $61.66 $62.28 $61.55 $62.11 $59.92 41,111
2019-05-14 $61.90 $62.36 $61.89 $62.03 $59.84 20,875
2019-05-13 $62.18 $62.24 $61.43 $61.61 $59.43 96,894
2019-05-10 $62.50 $63.46 $62.06 $63.34 $61.10 50,393
2019-05-09 $62.29 $62.70 $61.95 $62.63 $60.42 9,574
2019-05-08 $62.80 $63.13 $62.71 $62.86 $60.64 20,415
2019-05-07 $63.61 $63.61 $62.53 $62.90 $60.68 219,405
2019-05-06 $63.22 $64.12 $63.22 $64.00 $61.74 14,105
2019-05-03 $64.18 $64.75 $64.18 $64.71 $62.42 10,339
2019-05-02 $63.83 $64.18 $63.55 $64.00 $61.74 135,045
2019-05-01 $64.48 $64.64 $63.85 $63.85 $61.59 46,456
2019-04-30 $64.08 $64.42 $63.99 $64.38 $62.11 152,268
2019-04-29 $63.96 $64.22 $63.91 $64.13 $61.86 26,807
2019-04-26 $63.34 $63.90 $63.32 $63.90 $61.64 38,587
2019-04-25 $63.44 $63.53 $63.20 $63.33 $61.09 32,699
2019-04-24 $64.00 $64.00 $63.60 $63.63 $61.38 177,038
2019-04-23 $63.79 $64.23 $63.79 $64.15 $61.88 14,123
2019-04-22 $63.87 $64.16 $63.87 $63.95 $61.69 9,646
2019-04-18 $63.63 $64.09 $63.63 $63.96 $61.70 35,909
2019-04-17 $63.92 $63.94 $63.60 $63.74 $61.49 7,354
2019-04-16 $63.84 $63.88 $63.67 $63.71 $61.46 17,367
2019-04-15 $63.51 $63.70 $63.51 $63.69 $61.44 8,287
2019-04-12 $63.32 $63.40 $63.19 $63.40 $61.16 12,118
2019-04-11 $63.15 $63.20 $62.94 $62.99 $60.77 8,938
2019-04-10 $63.12 $63.26 $62.95 $63.16 $60.93 15,853
2019-04-09 $63.69 $63.69 $63.06 $63.09 $60.86 21,497
2019-04-08 $63.73 $63.78 $63.51 $63.76 $61.51 27,876
2019-04-05 $63.58 $63.77 $63.54 $63.68 $61.43 14,794
2019-04-04 $63.06 $63.52 $63.06 $63.50 $61.26 22,796
2019-04-03 $63.18 $63.46 $63.08 $63.15 $60.92 9,479
2019-04-02 $62.94 $62.94 $62.74 $62.84 $60.62 18,853
2019-04-01 $62.91 $63.00 $62.71 $62.94 $60.72 21,458
2019-03-29 $62.28 $62.49 $62.09 $62.35 $60.15 43,268
2019-03-28 $61.67 $62.09 $61.67 $62.09 $59.90 45,188
2019-03-27 $61.56 $61.72 $61.24 $61.48 $59.31 11,964
2019-03-26 $61.72 $61.80 $61.35 $61.68 $59.50 7,769
2019-03-25 $61.22 $61.79 $61.20 $61.48 $59.31 18,980
2019-03-22 $62.42 $62.42 $61.37 $61.37 $59.20 58,948
2019-03-21 $62.20 $62.99 $62.20 $62.88 $60.66 28,885
2019-03-20 $62.42 $62.88 $62.00 $62.38 $60.18 43,059
2019-03-19 $62.60 $63.00 $62.52 $62.65 $60.44 23,541
2019-03-18 $62.48 $62.65 $62.30 $62.51 $60.30 31,526
2019-03-15 $62.12 $62.50 $62.12 $62.36 $60.16 19,134
2019-03-14 $62.20 $62.20 $61.84 $61.94 $59.75 21,504
2019-03-13 $61.83 $62.35 $61.83 $62.17 $59.97 13,517
2019-03-12 $61.46 $61.73 $61.45 $61.58 $59.40 15,021
2019-03-11 $60.80 $61.54 $60.80 $61.49 $59.32 24,925
2019-03-08 $60.39 $60.66 $60.36 $60.65 $58.51 15,850
2019-03-07 $61.46 $61.46 $60.73 $60.84 $58.69 17,792
2019-03-06 $62.18 $62.18 $61.59 $61.68 $59.50 14,212
2019-03-05 $62.24 $62.31 $62.10 $62.13 $59.94 51,277
2019-03-04 $62.58 $62.67 $61.82 $62.32 $60.12 25,151
2019-03-01 $62.22 $62.35 $61.93 $62.10 $59.91 28,791
2019-02-28 $62.08 $62.08 $61.88 $61.99 $59.80 46,372
2019-02-27 $62.23 $62.50 $62.10 $62.38 $60.18 28,897
2019-02-26 $62.62 $62.69 $62.31 $62.31 $60.11 46,654
2019-02-25 $62.95 $62.97 $62.62 $62.67 $60.46 22,112
2019-02-22 $62.29 $62.61 $62.29 $62.51 $60.30 17,777
2019-02-21 $62.27 $62.44 $62.10 $62.35 $60.15 17,022
2019-02-20 $61.72 $62.44 $61.72 $62.22 $60.02 47,118
2019-02-19 $61.58 $62.00 $61.58 $61.84 $59.66 25,606
2019-02-15 $61.74 $62.02 $61.66 $61.99 $59.80 44,809
2019-02-14 $61.37 $61.90 $61.30 $61.69 $59.51 45,315
2019-02-13 $61.59 $61.76 $61.44 $61.48 $59.31 23,957
2019-02-12 $60.90 $61.47 $60.90 $61.44 $59.27 20,278
2019-02-11 $60.80 $61.05 $60.47 $60.53 $58.39 53,700
2019-02-08 $60.56 $60.83 $60.22 $60.83 $58.68 20,664
2019-02-07 $61.26 $61.28 $60.55 $60.98 $58.83 16,578
2019-02-06 $61.62 $61.69 $61.50 $61.50 $59.33 80,533
2019-02-05 $61.73 $61.84 $61.56 $61.81 $59.63 61,485
2019-02-04 $61.61 $61.73 $61.30 $61.66 $59.48 98,989
2019-02-01 $61.73 $61.82 $61.47 $61.62 $59.44 86,691
2019-01-31 $61.39 $61.73 $61.16 $61.63 $59.45 26,854
2019-01-30 $61.14 $62.09 $61.02 $61.75 $59.57 445,890
2019-01-29 $60.85 $61.12 $60.85 $61.07 $58.91 10,563
2019-01-28 $60.64 $60.87 $60.35 $60.87 $58.72 34,501
2019-01-25 $60.98 $61.32 $60.92 $61.25 $59.09 12,912
2019-01-24 $60.32 $60.61 $60.32 $60.46 $58.32 7,391
2019-01-23 $60.72 $60.75 $60.08 $60.49 $58.35 14,171
2019-01-22 $61.01 $61.09 $60.26 $60.45 $58.31 32,866
2019-01-18 $61.13 $61.58 $61.00 $61.36 $59.19 19,748
2019-01-17 $59.79 $60.64 $59.79 $60.64 $58.50 43,923
2019-01-16 $59.98 $60.25 $59.89 $59.89 $57.77 12,459
2019-01-15 $60.05 $60.05 $59.77 $59.98 $57.86 63,005
2019-01-14 $59.60 $59.87 $59.59 $59.71 $57.60 27,645
2019-01-11 $59.79 $60.10 $59.60 $60.02 $57.90 95,472
2019-01-10 $59.35 $60.07 $59.34 $60.07 $57.95 49,020
2019-01-09 $59.71 $59.84 $59.47 $59.58 $57.48 18,443
2019-01-08 $59.02 $59.28 $58.68 $59.25 $57.16 16,952
2019-01-07 $58.16 $58.97 $57.96 $58.56 $56.49 27,916
2019-01-04 $56.93 $58.10 $56.93 $58.00 $55.95 38,110
2019-01-03 $56.38 $56.40 $55.61 $55.88 $53.91 55,891
2019-01-02 $56.23 $57.00 $56.23 $56.80 $54.79 752,802
2018-12-31 $56.93 $57.11 $56.63 $56.92 $54.91 937,034
2018-12-28 $56.96 $57.16 $56.40 $56.52 $54.52 248,656
2018-12-27 $55.76 $56.70 $55.23 $56.68 $54.68 33,904
2018-12-26 $54.78 $56.37 $54.24 $56.34 $54.35 665,397
2018-12-24 $55.09 $55.33 $54.16 $54.16 $52.25 30,995
2018-12-21 $56.18 $56.68 $55.33 $55.46 $53.50 46,188
2018-12-20 $56.63 $56.80 $55.68 $56.12 $54.14 150,195
2018-12-19 $58.77 $59.60 $57.72 $57.94 $54.95 159,555
2018-12-18 $58.62 $58.82 $58.13 $58.39 $55.38 55,198
2018-12-17 $59.24 $59.31 $57.88 $58.18 $55.18 102,362
2018-12-14 $59.48 $59.83 $59.30 $59.48 $56.41 631,314
2018-12-13 $60.65 $60.71 $60.07 $60.14 $57.04 22,067
2018-12-12 $60.47 $60.96 $60.29 $60.35 $57.24 151,370
2018-12-11 $60.56 $60.63 $59.50 $59.81 $56.72 16,732
2018-12-10 $59.92 $60.08 $59.00 $59.84 $56.75 147,115
2018-12-07 $61.54 $61.82 $60.00 $60.19 $57.08 159,481
2018-12-06 $60.91 $61.64 $60.19 $61.63 $58.45 32,625
2018-12-04 $63.64 $63.73 $61.75 $61.79 $58.60 77,074
2018-12-03 $63.93 $64.09 $63.49 $63.84 $60.55 106,615
2018-11-30 $62.13 $62.52 $62.08 $62.43 $59.21 30,153
2018-11-29 $62.15 $62.49 $62.11 $62.28 $59.07 10,915
2018-11-28 $61.40 $62.25 $61.09 $62.23 $59.02 12,088
2018-11-27 $61.38 $61.38 $60.99 $61.27 $58.11 14,515
2018-11-26 $61.22 $61.53 $61.22 $61.52 $58.34 18,123
2018-11-23 $60.69 $61.10 $60.69 $60.85 $57.71 47,841
2018-11-21 $60.65 $61.45 $60.65 $61.10 $57.95 205,442
2018-11-20 $60.91 $61.04 $60.26 $60.44 $57.32 30,373
2018-11-19 $62.75 $62.82 $61.73 $61.79 $58.60 16,905
2018-11-16 $62.39 $63.11 $62.37 $62.98 $59.73 31,410
2018-11-15 $61.80 $62.72 $61.65 $62.53 $59.30 18,336
2018-11-14 $63.16 $63.16 $61.78 $62.23 $59.02 20,616
2018-11-13 $63.15 $63.51 $62.77 $62.94 $59.69 28,855
2018-11-12 $63.74 $63.74 $62.97 $63.03 $59.78 22,896
2018-11-09 $63.96 $64.10 $63.58 $64.00 $60.70 43,657
2018-11-08 $64.37 $64.59 $63.99 $64.14 $60.83 69,352
2018-11-07 $64.19 $64.73 $64.10 $64.63 $61.29 29,552
2018-11-06 $63.33 $63.71 $63.33 $63.63 $60.35 1,173,029
2018-11-05 $63.06 $63.36 $62.82 $63.08 $59.82 33,185
2018-11-02 $63.66 $63.81 $62.77 $63.10 $59.84 20,982
2018-11-01 $62.04 $63.15 $61.87 $63.09 $59.83 111,812
2018-10-31 $61.78 $61.89 $61.42 $61.47 $58.30 311,449
2018-10-30 $60.15 $61.17 $60.15 $61.10 $57.95 22,697
2018-10-29 $60.95 $61.33 $59.72 $60.23 $57.12 23,055
2018-10-26 $60.42 $60.93 $59.70 $60.39 $57.27 37,589
2018-10-25 $60.63 $61.51 $60.47 $61.05 $57.90 124,870
2018-10-24 $61.99 $62.25 $60.11 $60.16 $57.05 34,936
2018-10-23 $62.11 $62.61 $61.37 $62.34 $59.12 43,852
2018-10-22 $63.74 $63.86 $63.06 $63.30 $60.03 20,830
2018-10-19 $63.66 $63.97 $63.43 $63.47 $60.19 23,565
2018-10-18 $63.99 $64.09 $63.01 $63.26 $59.99 32,799
2018-10-17 $64.48 $64.56 $63.93 $64.37 $61.05 18,612
2018-10-16 $63.95 $64.77 $63.81 $64.68 $61.34 36,334
2018-10-15 $63.37 $63.55 $63.25 $63.29 $60.02 10,698
2018-10-12 $63.29 $63.42 $62.60 $63.31 $60.04 793,518
2018-10-11 $63.07 $63.51 $62.05 $62.41 $59.19 305,188
2018-10-10 $65.04 $65.04 $63.20 $63.22 $59.96 39,300
2018-10-09 $65.32 $65.47 $65.00 $65.11 $61.75 37,631
2018-10-08 $65.24 $65.71 $65.21 $65.68 $62.29 39,206
2018-10-05 $65.79 $65.90 $65.18 $65.61 $62.22 36,116
2018-10-04 $66.27 $66.27 $65.50 $65.79 $62.39 29,287
2018-10-03 $66.20 $66.64 $66.20 $66.33 $62.91 332,465
2018-10-02 $65.78 $66.25 $65.78 $66.07 $62.66 64,678
2018-10-01 $66.08 $66.14 $65.74 $65.82 $62.42 50,285
2018-09-28 $65.50 $65.84 $65.50 $65.70 $62.31 26,958
2018-09-27 $65.56 $65.86 $65.49 $65.59 $62.20 16,925
2018-09-26 $65.56 $65.91 $65.42 $65.51 $62.13 42,800
2018-09-25 $65.60 $65.74 $65.53 $65.54 $62.16 24,185
2018-09-24 $65.74 $65.74 $65.43 $65.51 $62.13 35,234
2018-09-21 $66.10 $66.28 $65.79 $65.86 $62.46 66,841
2018-09-20 $65.84 $66.00 $65.73 $66.00 $62.59 67,564
2018-09-19 $65.07 $65.62 $65.07 $65.40 $62.02 30,229
2018-09-18 $64.90 $65.23 $64.74 $65.14 $61.78 44,066
2018-09-17 $64.72 $64.98 $64.63 $64.69 $61.35 19,311
2018-09-14 $64.54 $64.64 $64.24 $64.38 $61.06 16,757
2018-09-13 $64.37 $64.64 $64.30 $64.46 $61.13 10,511
2018-09-12 $63.87 $64.24 $63.79 $64.10 $60.79 89,677
2018-09-11 $63.46 $63.99 $63.39 $63.92 $60.62 33,543
2018-09-10 $63.85 $64.04 $63.75 $63.78 $60.49 22,831
2018-09-07 $63.31 $63.66 $63.31 $63.49 $60.21 24,966
2018-09-06 $63.90 $63.95 $63.39 $63.66 $60.37 16,455
2018-09-05 $63.74 $63.93 $63.54 $63.75 $60.46 28,220
2018-09-04 $64.18 $64.23 $63.84 $64.01 $60.71 29,158
2018-08-31 $64.43 $64.79 $64.43 $64.66 $61.32 77,579
2018-08-30 $64.89 $64.94 $64.48 $64.64 $61.30 39,572
2018-08-29 $64.69 $65.18 $64.69 $65.15 $61.79 92,916
2018-08-28 $64.91 $64.91 $64.57 $64.68 $61.34 19,206
2018-08-27 $64.37 $64.84 $64.37 $64.61 $61.28 15,814
2018-08-24 $63.76 $64.21 $63.71 $64.17 $60.86 29,707
2018-08-23 $63.54 $63.68 $63.38 $63.50 $60.22 10,976
2018-08-22 $63.60 $63.90 $63.60 $63.80 $60.51 8,327
2018-08-21 $63.80 $64.08 $63.80 $63.89 $60.59 20,441
2018-08-20 $63.62 $63.75 $63.50 $63.65 $60.36 46,263
2018-08-17 $62.64 $63.51 $62.61 $63.36 $60.09 30,556
2018-08-16 $62.71 $63.10 $62.71 $62.79 $59.55 24,435
2018-08-15 $62.40 $62.40 $61.71 $62.12 $58.91 23,746
2018-08-14 $63.07 $63.21 $62.97 $63.07 $59.81 21,467
2018-08-13 $63.24 $63.31 $62.61 $62.73 $59.49 66,020
2018-08-10 $63.81 $63.85 $63.38 $63.54 $60.26 18,073
2018-08-09 $64.92 $64.92 $64.61 $64.67 $61.33 12,731
2018-08-08 $64.77 $65.00 $64.62 $64.75 $61.41 68,105
2018-08-07 $64.79 $64.99 $64.69 $64.77 $61.43 89,187
2018-08-06 $64.34 $64.55 $64.26 $64.30 $60.98 21,470
2018-08-03 $64.08 $64.37 $63.83 $64.29 $60.97 133,087
2018-08-02 $63.30 $64.32 $63.30 $64.32 $61.00 89,649
2018-08-01 $63.89 $63.89 $63.27 $63.40 $60.13 35,493
2018-07-31 $63.38 $64.01 $63.38 $64.01 $60.71 91,380
2018-07-30 $63.21 $63.43 $62.90 $62.90 $59.65 9,982
2018-07-27 $63.72 $63.79 $63.18 $63.32 $60.05 81,678
2018-07-26 $63.50 $63.84 $63.50 $63.67 $60.38 10,779
2018-07-25 $62.85 $63.43 $62.59 $63.30 $60.03 22,868
2018-07-24 $62.88 $63.08 $62.69 $62.74 $59.50 19,018
2018-07-23 $62.46 $62.46 $62.13 $62.17 $58.96 23,409
2018-07-20 $62.47 $62.67 $62.47 $62.57 $59.34 7,733
2018-07-19 $62.07 $62.46 $61.93 $62.38 $59.16 14,355
2018-07-18 $62.44 $62.48 $62.32 $62.36 $59.14 43,989
2018-07-17 $61.95 $62.54 $61.95 $62.46 $59.24 52,141
2018-07-16 $62.33 $62.33 $61.97 $62.01 $58.81 15,031
2018-07-13 $62.42 $62.55 $62.29 $62.33 $59.11 21,145
2018-07-12 $62.30 $62.55 $62.09 $62.37 $59.15 19,235
2018-07-11 $62.56 $62.58 $61.92 $61.96 $58.76 45,325
2018-07-10 $62.94 $63.26 $62.94 $63.14 $59.88 26,209
2018-07-09 $62.71 $63.11 $62.71 $63.04 $59.79 431,874
2018-07-06 $62.02 $62.59 $62.02 $62.45 $59.23 41,739
2018-07-05 $62.00 $62.05 $61.65 $62.02 $58.82 44,718
2018-07-03 $62.05 $62.17 $61.86 $61.88 $58.69 34,097
2018-07-02 $61.66 $61.79 $61.40 $61.67 $58.49 85,314
2018-06-29 $62.25 $62.61 $62.19 $62.19 $58.98 29,305
2018-06-28 $61.73 $62.10 $61.65 $61.96 $58.76 10,743
2018-06-27 $62.62 $62.87 $61.73 $61.73 $58.54 36,171
2018-06-26 $62.40 $62.68 $62.40 $62.41 $59.19 16,775
2018-06-25 $62.74 $62.82 $62.00 $62.34 $59.12 31,568
2018-06-22 $62.98 $63.20 $62.85 $63.01 $59.76 32,991
2018-06-21 $62.65 $62.77 $62.40 $62.50 $59.27 34,029
2018-06-20 $62.91 $62.96 $62.62 $62.82 $59.58 42,750
2018-06-19 $62.75 $62.90 $62.36 $62.90 $59.65 46,697
2018-06-18 $63.30 $63.52 $63.08 $63.48 $60.20 33,995
2018-06-15 $63.72 $64.02 $63.45 $64.02 $60.72 43,427
2018-06-14 $64.32 $64.36 $64.04 $64.10 $60.79 38,468
2018-06-13 $64.49 $64.66 $64.32 $64.36 $61.04 29,439
2018-06-12 $64.70 $64.70 $64.29 $64.39 $61.07 26,690
2018-06-11 $64.20 $64.58 $64.20 $64.41 $61.09 96,885
2018-06-08 $63.62 $64.04 $63.62 $63.99 $60.69 30,348
2018-06-07 $63.88 $64.00 $63.44 $63.65 $60.36 151,968
2018-06-06 $63.08 $63.85 $63.08 $63.78 $60.49 26,156
2018-06-05 $62.95 $63.18 $62.94 $62.96 $59.71 48,248
2018-06-04 $62.97 $63.24 $62.88 $62.94 $59.69 510,900
2018-06-01 $62.51 $62.99 $62.51 $62.89 $59.64 61,221
2018-05-31 $62.95 $62.95 $62.32 $62.38 $59.16 41,637
2018-05-30 $62.77 $63.20 $62.69 $63.07 $59.81 20,746
2018-05-29 $62.57 $62.73 $62.17 $62.33 $59.11 79,017
2018-05-25 $63.09 $63.15 $62.96 $63.14 $59.88 29,555
2018-05-24 $63.14 $63.28 $62.71 $63.23 $59.97 23,421
2018-05-23 $62.98 $63.23 $62.84 $63.21 $59.95 355,050
2018-05-22 $64.06 $64.06 $63.46 $63.52 $60.24 47,237
2018-05-21 $63.89 $64.11 $63.83 $64.08 $60.77 450,529
2018-05-18 $62.83 $63.42 $62.83 $63.30 $60.03 22,480
2018-05-17 $63.23 $63.23 $62.86 $63.06 $59.81 17,195
2018-05-16 $63.05 $63.31 $63.00 $63.22 $59.96 17,304
2018-05-15 $62.89 $63.12 $62.64 $63.10 $59.84 144,104
2018-05-14 $63.16 $63.33 $63.03 $63.10 $59.84 191,747
2018-05-11 $62.69 $62.98 $62.69 $62.81 $59.57 34,112
2018-05-10 $62.40 $62.95 $62.40 $62.74 $59.50 27,876
2018-05-09 $62.26 $62.32 $62.07 $62.22 $59.01 61,004
2018-05-08 $61.84 $62.11 $61.82 $62.11 $58.90 53,960
2018-05-07 $62.07 $62.29 $61.85 $62.03 $58.83 125,593
2018-05-04 $61.31 $62.27 $61.30 $62.04 $58.84 50,110
2018-05-03 $61.53 $61.61 $60.79 $61.47 $58.30 36,631
2018-05-02 $61.56 $61.81 $61.34 $61.41 $58.24 42,252
2018-05-01 $61.64 $61.74 $61.23 $61.71 $58.52 87,848
2018-04-30 $62.48 $62.48 $61.87 $61.87 $58.68 16,826
2018-04-27 $62.57 $62.70 $62.42 $62.64 $59.41 30,542
2018-04-26 $62.34 $62.61 $62.29 $62.54 $59.31 21,452
2018-04-25 $61.74 $62.11 $61.58 $62.00 $58.80 32,990
2018-04-24 $62.65 $62.75 $61.43 $61.74 $58.55 41,213
2018-04-23 $62.42 $62.56 $62.16 $62.33 $59.11 21,912
2018-04-20 $62.79 $62.79 $62.30 $62.39 $59.17 28,279
2018-04-19 $63.20 $63.24 $62.67 $62.92 $59.67 12,189
2018-04-18 $62.94 $63.27 $62.91 $63.12 $59.86 25,139
2018-04-17 $62.63 $62.84 $62.57 $62.71 $59.47 21,108
2018-04-16 $62.48 $62.57 $62.21 $62.43 $59.21 60,257
2018-04-13 $62.52 $62.56 $61.98 $62.10 $58.89 27,888
2018-04-12 $61.92 $62.39 $61.91 $62.20 $58.99 18,926
2018-04-11 $61.74 $62.01 $61.70 $61.88 $58.69 66,332
2018-04-10 $61.91 $62.39 $61.88 $62.13 $58.92 152,365
2018-04-09 $61.04 $61.78 $60.76 $61.12 $57.97 139,142
2018-04-06 $61.13 $61.42 $60.31 $60.60 $57.47 53,083
2018-04-05 $61.26 $61.70 $61.26 $61.50 $58.33 16,029
2018-04-04 $59.73 $61.06 $59.73 $60.97 $57.82 53,292
2018-04-03 $60.76 $61.14 $60.55 $61.06 $57.91 45,715
2018-04-02 $61.47 $61.56 $59.92 $60.32 $57.21 127,680
2018-03-29 $61.09 $61.95 $61.09 $61.82 $58.63 41,370
2018-03-28 $60.88 $61.00 $60.53 $60.54 $57.42 41,876
2018-03-27 $61.52 $61.72 $60.62 $60.86 $57.72 47,915
2018-03-26 $60.88 $61.30 $60.40 $61.23 $58.07 27,942
2018-03-23 $60.67 $60.67 $59.83 $59.89 $56.80 101,557
2018-03-22 $61.39 $61.66 $60.55 $60.56 $57.43 48,828
2018-03-21 $61.99 $62.38 $61.93 $62.12 $58.91 23,280
2018-03-20 $62.10 $62.18 $61.96 $62.03 $58.83 17,170
2018-03-19 $62.48 $62.48 $61.64 $61.94 $58.74 31,737
2018-03-16 $62.56 $62.93 $62.56 $62.71 $59.47 37,558
2018-03-15 $63.30 $63.33 $62.66 $62.67 $59.44 92,154
2018-03-14 $63.86 $63.90 $63.27 $63.33 $60.06 76,789
2018-03-13 $64.16 $64.32 $63.51 $63.61 $60.33 37,004
2018-03-12 $64.47 $64.49 $63.97 $64.07 $60.76 76,858
2018-03-09 $63.47 $64.44 $63.29 $64.35 $61.03 255,983
2018-03-08 $63.02 $63.23 $62.72 $63.14 $59.88 198,581
2018-03-07 $62.57 $62.99 $62.44 $62.89 $59.64 10,987
2018-03-06 $63.29 $63.29 $62.65 $62.96 $59.71 48,090
2018-03-05 $61.61 $62.81 $61.61 $62.69 $59.45 54,065
2018-03-02 $61.28 $61.85 $61.05 $61.85 $58.66 23,092
2018-03-01 $62.28 $62.54 $61.33 $61.72 $58.53 37,787
2018-02-28 $63.17 $63.23 $62.33 $62.33 $59.11 48,416
2018-02-27 $63.75 $63.87 $62.93 $62.93 $59.68 44,044
2018-02-26 $64.11 $64.11 $63.53 $63.95 $60.65 61,829
2018-02-23 $63.08 $63.97 $63.04 $63.97 $60.67 53,143
2018-02-22 $62.86 $63.21 $62.67 $62.76 $59.52 734,243
2018-02-21 $62.75 $63.46 $62.50 $62.52 $59.29 32,881
2018-02-20 $62.53 $62.90 $62.30 $62.41 $59.19 93,689
2018-02-16 $62.39 $63.13 $62.33 $62.69 $59.45 51,376
2018-02-15 $62.31 $62.50 $61.62 $62.44 $59.22 28,342
2018-02-14 $60.49 $61.67 $60.41 $61.62 $58.44 57,208
2018-02-13 $60.86 $60.99 $60.63 $60.97 $57.82 32,379
2018-02-12 $60.60 $61.27 $60.28 $60.94 $57.79 125,578
2018-02-09 $60.19 $60.44 $58.72 $60.12 $57.02 89,929
2018-02-08 $61.57 $61.57 $59.65 $59.71 $56.63 47,003
2018-02-07 $61.37 $62.10 $61.37 $61.42 $58.25 54,192
2018-02-06 $60.43 $61.82 $60.00 $61.70 $58.52 90,339
2018-02-05 $62.53 $62.87 $60.57 $60.99 $57.84 722,373
2018-02-02 $63.85 $63.86 $62.91 $62.97 $59.72 69,424
2018-02-01 $64.24 $64.57 $64.13 $64.35 $61.03 38,280
2018-01-31 $64.87 $65.00 $64.10 $64.31 $60.99 32,112
2018-01-30 $64.63 $64.84 $64.42 $64.64 $61.30 47,838
2018-01-29 $65.42 $65.57 $65.10 $65.10 $61.74 35,721
2018-01-26 $65.34 $65.86 $65.31 $65.82 $62.42 30,546
2018-01-25 $65.41 $65.47 $65.01 $65.10 $61.74 27,003
2018-01-24 $65.21 $65.29 $64.90 $65.18 $61.82 45,977
2018-01-23 $64.95 $65.04 $64.80 $64.95 $61.60 21,699
2018-01-22 $64.48 $64.96 $64.48 $64.95 $61.60 20,763
2018-01-19 $63.94 $64.43 $63.91 $64.40 $61.08 48,261
2018-01-18 $63.83 $63.94 $63.63 $63.79 $60.50 20,795
2018-01-17 $64.03 $64.06 $63.70 $63.96 $60.66 308,730
2018-01-16 $64.46 $64.46 $63.64 $63.73 $60.44 36,347
2018-01-12 $63.99 $64.25 $63.90 $64.18 $60.87 50,485
2018-01-11 $63.17 $63.96 $63.17 $63.96 $60.66 35,627
2018-01-10 $63.51 $63.54 $63.07 $63.20 $59.94 46,667
2018-01-09 $63.38 $63.63 $63.29 $63.48 $60.20 392,480
2018-01-08 $63.49 $63.49 $63.23 $63.43 $60.16 72,758
2018-01-05 $63.30 $63.50 $63.17 $63.48 $60.20 49,130
2018-01-04 $63.03 $63.21 $62.92 $63.20 $59.94 87,744
2018-01-03 $62.50 $62.76 $62.42 $62.69 $59.45 34,195
2018-01-02 $61.78 $62.24 $61.74 $62.24 $59.03 167,543
2017-12-29 $62.00 $62.04 $61.55 $61.60 $58.42 103,206
2017-12-28 $61.72 $61.81 $61.59 $61.66 $58.48 26,424
2017-12-27 $61.49 $61.68 $61.49 $61.62 $58.44 35,850
2017-12-26 $61.38 $61.54 $61.33 $61.51 $58.34 25,515
2017-12-22 $61.15 $61.31 $61.05 $61.31 $58.15 16,180
2017-12-21 $60.80 $61.07 $60.80 $60.98 $57.83 12,535
2017-12-20 $60.73 $60.77 $60.53 $60.68 $57.55 68,851
2017-12-19 $60.58 $60.61 $60.48 $60.48 $57.36 35,280
2017-12-18 $60.65 $60.98 $60.65 $60.77 $57.63 15,089
2017-12-15 $60.96 $61.15 $60.81 $61.05 $57.07 30,189
2017-12-14 $61.32 $61.32 $60.71 $60.71 $56.75 20,552
2017-12-13 $61.26 $61.50 $61.26 $61.30 $57.30 42,502
2017-12-12 $60.83 $61.25 $60.79 $61.11 $57.12 20,751
2017-12-11 $60.84 $61.02 $60.81 $60.96 $56.98 38,242
2017-12-08 $60.85 $60.96 $60.79 $60.90 $56.93 18,625
2017-12-07 $60.38 $60.77 $60.34 $60.69 $56.73 10,206
2017-12-06 $60.57 $60.73 $60.49 $60.49 $56.55 29,842
2017-12-05 $61.04 $61.14 $60.74 $60.74 $56.78 15,807
2017-12-04 $61.43 $61.49 $60.89 $60.89 $56.92 85,024
2017-12-01 $61.14 $61.25 $60.71 $61.19 $57.20 22,912
2017-11-30 $60.86 $61.30 $60.86 $61.20 $57.21 52,618
2017-11-29 $60.87 $60.90 $60.63 $60.69 $56.73 6,407
2017-11-28 $60.50 $60.80 $60.45 $60.80 $56.84 27,521
2017-11-27 $60.58 $60.60 $60.51 $60.53 $56.58 15,997
2017-11-24 $60.73 $60.79 $60.69 $60.76 $56.80 6,534
2017-11-22 $60.70 $60.90 $60.57 $60.63 $56.68 12,169
2017-11-21 $60.19 $60.54 $60.19 $60.44 $56.50 26,678
2017-11-20 $59.66 $59.86 $59.63 $59.78 $55.88 52,490
2017-11-17 $59.30 $59.58 $59.30 $59.44 $55.56 246,110
2017-11-16 $59.00 $59.58 $59.00 $59.50 $55.62 16,121
2017-11-15 $58.81 $58.95 $58.57 $58.79 $54.96 14,471
2017-11-14 $59.16 $59.37 $59.13 $59.15 $55.29 48,774
2017-11-13 $59.13 $59.39 $59.04 $59.38 $55.51 39,027
2017-11-10 $59.18 $59.41 $59.14 $59.34 $55.47 18,473
2017-11-09 $59.43 $59.61 $59.18 $59.37 $55.50 18,318
2017-11-08 $59.65 $59.91 $59.64 $59.86 $55.96 27,276
2017-11-07 $60.01 $60.09 $59.66 $59.84 $55.94 41,580
2017-11-06 $60.11 $60.18 $60.01 $60.18 $56.26 124,217
2017-11-03 $60.00 $60.06 $59.95 $60.01 $56.10 13,132
2017-11-02 $60.17 $60.35 $60.01 $60.06 $56.14 137,877
2017-11-01 $60.55 $60.65 $60.32 $60.33 $56.40 40,454
2017-10-31 $60.22 $60.33 $60.05 $60.22 $56.29 18,680
2017-10-30 $60.01 $60.11 $59.96 $59.99 $56.08 37,991
2017-10-27 $59.86 $60.13 $59.65 $60.13 $56.21 168,613
2017-10-26 $59.83 $60.04 $59.80 $59.95 $56.04 140,906
2017-10-25 $60.15 $60.23 $59.57 $59.93 $56.02 157,068
2017-10-24 $60.00 $60.28 $60.00 $60.15 $56.23 255,764
2017-10-23 $60.07 $60.14 $59.89 $59.89 $55.98 29,385
2017-10-20 $59.88 $60.04 $59.79 $60.04 $56.12 17,675
2017-10-19 $59.58 $59.78 $59.48 $59.74 $55.84 17,695
2017-10-18 $59.84 $59.93 $59.76 $59.92 $56.01 21,807
2017-10-17 $59.76 $59.78 $59.63 $59.73 $55.83 36,242
2017-10-16 $59.98 $60.04 $59.86 $60.00 $56.09 106,678
2017-10-13 $59.69 $60.00 $59.69 $59.92 $56.01 117,648
2017-10-12 $59.23 $59.46 $59.23 $59.46 $55.58 13,667
2017-10-11 $59.28 $59.32 $59.20 $59.30 $55.43 17,026
2017-10-10 $59.27 $59.27 $59.15 $59.20 $55.34 12,103
2017-10-09 $59.04 $59.10 $58.92 $58.95 $55.11 16,872
2017-10-06 $59.10 $59.10 $58.90 $59.05 $55.20 35,185
2017-10-05 $59.36 $59.36 $59.24 $59.27 $55.40 52,054
2017-10-04 $59.29 $59.42 $59.22 $59.36 $55.49 48,864
2017-10-03 $59.04 $59.26 $59.02 $59.19 $55.33 63,181
2017-10-02 $59.00 $59.12 $58.91 $59.09 $55.24 115,477
2017-09-29 $58.66 $58.99 $58.64 $58.98 $55.13 68,839
2017-09-28 $58.46 $58.60 $58.45 $58.48 $54.67 20,626
2017-09-27 $58.43 $58.58 $58.25 $58.52 $54.70 20,021
2017-09-26 $58.64 $58.64 $58.36 $58.42 $54.61 26,925
2017-09-25 $58.73 $58.76 $58.47 $58.67 $54.84 39,408
2017-09-22 $58.67 $58.94 $58.67 $58.78 $54.95 45,338
2017-09-21 $58.65 $58.88 $58.62 $58.77 $54.94 406,481
2017-09-20 $59.15 $59.15 $58.60 $58.85 $55.01 40,082
2017-09-19 $58.95 $59.11 $58.91 $59.08 $55.23 14,816
2017-09-18 $58.50 $58.98 $58.50 $58.88 $55.04 35,373
2017-09-15 $57.89 $58.33 $57.89 $58.31 $54.51 41,243
2017-09-14 $57.53 $57.80 $57.46 $57.75 $53.98 17,011
2017-09-13 $57.62 $57.71 $57.60 $57.61 $53.85 60,807
2017-09-12 $57.73 $57.81 $57.56 $57.62 $53.86 19,275
2017-09-11 $57.39 $57.74 $57.39 $57.65 $53.89 18,537
2017-09-08 $57.27 $57.27 $57.10 $57.17 $53.44 20,471
2017-09-07 $57.03 $57.24 $56.98 $57.18 $53.45 63,154
2017-09-06 $56.60 $56.96 $56.54 $56.88 $53.17 20,913
2017-09-05 $56.68 $56.80 $56.32 $56.40 $52.72 29,800
2017-09-01 $56.56 $56.88 $56.56 $56.88 $53.17 39,255
2017-08-31 $56.15 $56.38 $56.05 $56.28 $52.61 16,114
2017-08-30 $55.65 $55.86 $55.55 $55.77 $52.13 13,650
2017-08-29 $55.42 $55.69 $55.42 $55.69 $52.06 49,360
2017-08-28 $55.92 $55.96 $55.70 $55.78 $52.14 11,581
2017-08-25 $55.81 $55.97 $55.80 $55.87 $52.23 20,284
2017-08-24 $56.05 $56.05 $55.66 $55.67 $52.04 18,188
2017-08-23 $55.87 $56.02 $55.87 $55.92 $52.27 13,237
2017-08-22 $55.95 $56.08 $55.92 $56.07 $52.41 32,211
2017-08-21 $55.68 $55.80 $55.61 $55.79 $52.15 52,814
2017-08-18 $55.73 $55.87 $55.35 $55.71 $52.08 44,406
2017-08-17 $56.64 $56.83 $55.90 $55.92 $52.27 27,608
2017-08-16 $56.58 $56.80 $56.54 $56.74 $53.04 23,808
2017-08-15 $56.41 $56.50 $56.25 $56.47 $52.79 16,214
2017-08-14 $56.50 $56.73 $56.50 $56.63 $52.94 19,794
2017-08-11 $56.16 $56.35 $56.14 $56.16 $52.50 275,637
2017-08-10 $56.94 $56.95 $56.33 $56.35 $52.68 157,637
2017-08-09 $57.00 $57.17 $56.95 $57.17 $53.44 25,994
2017-08-08 $57.36 $57.40 $57.06 $57.15 $53.42 91,890
2017-08-07 $57.48 $57.54 $57.32 $57.40 $53.66 34,202
2017-08-04 $57.26 $57.36 $57.13 $57.36 $53.62 17,224
2017-08-03 $56.71 $57.09 $56.71 $56.96 $53.25 51,765
2017-08-02 $56.88 $56.88 $56.60 $56.81 $53.11 37,492
2017-08-01 $56.95 $56.95 $56.71 $56.80 $53.10 14,252
2017-07-31 $56.69 $56.78 $56.65 $56.69 $52.99 16,710
2017-07-28 $56.53 $56.80 $56.53 $56.75 $53.05 31,625
2017-07-27 $56.75 $56.75 $56.37 $56.59 $52.90 27,568
2017-07-26 $56.65 $56.77 $56.57 $56.67 $52.97 18,469
2017-07-25 $56.68 $56.73 $56.53 $56.67 $52.97 36,448
2017-07-24 $56.55 $56.67 $56.49 $56.61 $52.92 26,269
2017-07-21 $56.47 $56.60 $56.26 $56.54 $52.85 27,385
2017-07-20 $56.55 $56.69 $56.46 $56.56 $52.87 114,883
2017-07-19 $56.24 $56.60 $56.24 $56.50 $52.82 19,937
2017-07-18 $56.18 $56.18 $55.97 $56.07 $52.41 15,342
2017-07-17 $56.20 $56.42 $56.20 $56.31 $52.64 27,530
2017-07-14 $55.96 $56.40 $55.96 $56.24 $52.57 34,525
2017-07-13 $55.60 $55.94 $55.57 $55.87 $52.23 15,906
2017-07-12 $55.54 $55.74 $55.45 $55.49 $51.87 33,733
2017-07-11 $55.43 $55.43 $55.08 $55.32 $51.71 109,638
2017-07-10 $54.92 $55.59 $54.92 $55.37 $51.76 48,259
2017-07-07 $54.70 $55.00 $54.63 $54.91 $51.33 102,502
2017-07-06 $55.05 $55.05 $54.67 $54.70 $51.13 117,144
2017-07-05 $55.40 $55.42 $55.14 $55.34 $51.73 74,319
2017-07-03 $55.11 $55.50 $55.11 $55.40 $51.79 41,978
2017-06-30 $54.81 $55.22 $54.79 $55.01 $51.42 39,608
2017-06-29 $55.10 $55.20 $54.42 $54.65 $51.09 59,675
2017-06-28 $55.00 $55.19 $54.99 $55.18 $51.58 38,570
2017-06-27 $55.13 $55.22 $54.79 $54.81 $51.24 48,619
2017-06-26 $55.39 $55.39 $55.09 $55.16 $51.56 20,546
2017-06-23 $55.19 $55.36 $55.05 $55.26 $51.66 15,709
2017-06-22 $55.25 $55.44 $55.20 $55.22 $51.62 28,238
2017-06-21 $55.50 $55.60 $55.22 $55.25 $51.65 44,288
2017-06-20 $55.94 $55.96 $55.49 $55.49 $51.87 30,265
2017-06-19 $56.15 $56.22 $56.02 $56.09 $52.43 54,253
2017-06-16 $55.65 $55.95 $55.58 $55.95 $52.30 60,318
2017-06-15 $55.50 $55.69 $55.45 $55.64 $52.01 27,445
2017-06-14 $56.31 $56.40 $55.78 $55.97 $52.32 46,266
2017-06-13 $55.92 $56.06 $55.77 $56.05 $52.39 186,965
2017-06-12 $55.77 $55.93 $55.52 $55.71 $52.08 44,902
2017-06-09 $55.48 $55.97 $55.48 $55.74 $52.11 36,759
2017-06-08 $55.34 $55.59 $55.34 $55.45 $51.83 16,570
2017-06-07 $55.35 $55.45 $55.19 $55.35 $51.74 18,625
2017-06-06 $55.27 $55.38 $55.18 $55.31 $51.70 24,183
2017-06-05 $55.34 $55.40 $55.23 $55.34 $51.73 13,787
2017-06-02 $55.36 $55.46 $55.21 $55.35 $51.74 58,224
2017-06-01 $54.93 $55.23 $54.93 $55.18 $51.58 30,668
2017-05-31 $54.96 $54.97 $54.70 $54.81 $51.24 23,775
2017-05-30 $54.98 $55.00 $54.83 $54.88 $51.30 26,616
2017-05-26 $55.15 $55.24 $55.10 $55.17 $51.57 25,917
2017-05-25 $55.16 $55.32 $55.09 $55.20 $51.60 76,666
2017-05-24 $54.83 $55.26 $54.83 $55.26 $51.66 77,737
2017-05-23 $54.69 $55.07 $54.62 $55.02 $51.43 115,924
2017-05-22 $54.66 $54.88 $54.50 $54.60 $51.04 31,721
2017-05-19 $54.04 $54.74 $54.04 $54.62 $51.06 40,499
2017-05-18 $53.36 $53.63 $53.14 $53.52 $50.03 31,451
2017-05-17 $53.93 $53.97 $53.57 $53.60 $50.10 54,062
2017-05-16 $54.29 $54.29 $54.14 $54.25 $50.71 264,199
2017-05-15 $53.90 $54.14 $53.90 $54.05 $50.53 34,694
2017-05-12 $53.83 $53.84 $53.64 $53.69 $50.19 25,022
2017-05-11 $53.64 $53.73 $53.42 $53.66 $50.16 33,585
2017-05-10 $53.74 $53.92 $53.74 $53.87 $50.36 18,316
2017-05-09 $53.98 $54.06 $53.85 $53.93 $50.41 19,921
2017-05-08 $54.09 $54.09 $53.80 $53.86 $50.35 29,976
2017-05-05 $53.84 $54.24 $53.84 $54.24 $50.70 145,590
2017-05-04 $53.32 $53.69 $53.32 $53.68 $50.18 276,206
2017-05-03 $53.65 $53.65 $53.22 $53.25 $49.78 48,238
2017-05-02 $54.35 $54.35 $53.89 $54.01 $50.49 27,772
2017-05-01 $54.46 $54.63 $54.44 $54.53 $50.97 39,420
2017-04-28 $54.60 $54.65 $54.50 $54.51 $50.96 36,221
2017-04-27 $54.57 $54.64 $54.33 $54.53 $50.97 50,644
2017-04-26 $54.33 $54.51 $54.27 $54.37 $50.82 40,802
2017-04-25 $54.13 $54.53 $54.13 $54.40 $50.85 47,112
2017-04-24 $53.71 $53.88 $53.67 $53.83 $50.32 29,842
2017-04-21 $53.34 $53.34 $53.02 $53.08 $49.62 26,392
2017-04-20 $53.11 $53.42 $53.11 $53.38 $49.90 39,105
2017-04-19 $53.28 $53.32 $52.98 $53.07 $49.61 50,964
2017-04-18 $53.05 $53.37 $53.05 $53.27 $49.80 38,928
2017-04-17 $53.15 $53.41 $53.15 $53.41 $49.93 15,382
2017-04-13 $53.40 $53.49 $53.12 $53.15 $49.68 27,934
2017-04-12 $53.59 $53.64 $53.38 $53.41 $49.93 22,887
2017-04-11 $53.58 $53.58 $53.23 $53.58 $50.09 15,437
2017-04-10 $53.42 $53.59 $53.35 $53.50 $50.01 35,501
2017-04-07 $53.52 $53.65 $53.41 $53.41 $49.93 36,691
2017-04-06 $53.25 $53.53 $53.25 $53.47 $49.98 11,355
2017-04-05 $53.63 $53.77 $53.25 $53.27 $49.80 28,922
2017-04-04 $53.17 $53.42 $53.11 $53.41 $49.93 235,505
2017-04-03 $53.50 $53.57 $53.11 $53.34 $49.86 33,890
2017-03-31 $53.34 $53.59 $53.34 $53.45 $49.96 137,792
2017-03-30 $53.58 $53.66 $53.41 $53.46 $49.97 52,157
2017-03-29 $53.31 $53.64 $53.31 $53.57 $50.08 42,320
2017-03-28 $53.28 $53.57 $53.09 $53.53 $50.04 24,883
2017-03-27 $52.93 $53.27 $52.93 $53.16 $49.69 40,805
2017-03-24 $53.54 $53.59 $53.24 $53.40 $49.92 42,236
2017-03-23 $53.56 $53.90 $53.56 $53.74 $50.24 34,075
2017-03-22 $53.26 $53.62 $53.26 $53.60 $50.10 70,142
2017-03-21 $53.98 $54.01 $53.24 $53.24 $49.77 56,245
2017-03-20 $53.85 $53.98 $53.79 $53.93 $50.41 17,186
2017-03-17 $53.99 $54.00 $53.84 $53.84 $50.33 45,063
2017-03-16 $54.15 $54.15 $53.83 $53.90 $50.39 41,131
2017-03-15 $53.40 $54.02 $53.37 $53.95 $50.43 42,204
2017-03-14 $53.35 $53.44 $53.20 $53.26 $49.79 69,471
2017-03-13 $53.65 $53.75 $53.59 $53.74 $50.24 62,070
2017-03-10 $53.59 $53.70 $53.48 $53.62 $50.12 38,957
2017-03-09 $53.26 $53.69 $53.14 $53.31 $49.83 38,151
2017-03-08 $53.40 $53.42 $53.07 $53.11 $49.65 48,001
2017-03-07 $53.40 $53.54 $53.35 $53.36 $49.88 68,688
2017-03-06 $53.53 $53.61 $53.42 $53.50 $50.01 73,410
2017-03-03 $53.79 $53.88 $53.58 $53.85 $50.34 242,657
2017-03-02 $54.25 $54.30 $53.71 $53.72 $50.22 44,962
2017-03-01 $54.02 $54.42 $54.02 $54.27 $50.73 117,502
2017-02-28 $53.61 $54.02 $53.61 $53.68 $50.18 105,235
2017-02-27 $53.58 $53.76 $53.52 $53.76 $50.25 139,431
2017-02-24 $53.41 $53.62 $53.29 $53.61 $50.11 132,160
2017-02-23 $54.17 $54.24 $53.73 $53.84 $50.33 50,333
2017-02-22 $54.10 $54.35 $54.10 $54.16 $50.63 66,094
2017-02-21 $54.24 $54.39 $54.15 $54.32 $50.78 679,757
2017-02-17 $54.15 $54.33 $54.05 $54.33 $50.79 86,168
2017-02-16 $54.50 $54.50 $54.19 $54.19 $50.66 687,860
2017-02-15 $54.40 $54.57 $54.31 $54.56 $51.00 83,027
2017-02-14 $54.36 $54.46 $54.19 $54.46 $50.91 48,818
2017-02-13 $54.50 $54.74 $54.44 $54.64 $51.08 66,013
2017-02-10 $54.20 $54.48 $54.20 $54.48 $50.93 60,075
2017-02-09 $54.00 $54.24 $54.00 $54.13 $50.60 69,214
2017-02-08 $54.18 $54.25 $54.00 $54.19 $50.66 539,672
2017-02-07 $53.86 $54.28 $53.78 $54.12 $50.59 50,843
2017-02-06 $54.18 $54.18 $53.77 $53.97 $50.45 39,833
2017-02-03 $54.11 $54.34 $54.01 $54.23 $50.69 31,729
2017-02-02 $53.71 $54.01 $53.70 $53.96 $50.44 42,071
2017-02-01 $53.61 $53.80 $53.35 $53.71 $50.21 229,793
2017-01-31 $53.25 $53.51 $53.14 $53.46 $49.97 158,745
2017-01-30 $53.50 $53.50 $53.09 $53.29 $49.81 122,016
2017-01-27 $53.75 $53.82 $53.56 $53.70 $50.20 38,192
2017-01-26 $53.80 $53.95 $53.63 $53.71 $50.21 48,555
2017-01-25 $54.25 $54.50 $54.20 $54.47 $50.92 240,195
2017-01-24 $53.46 $54.28 $53.46 $54.12 $50.59 580,614
2017-01-23 $53.19 $53.39 $53.06 $53.36 $49.88 100,931
2017-01-20 $52.80 $53.27 $52.80 $53.27 $49.80 60,475
2017-01-19 $52.55 $52.61 $52.32 $52.50 $49.08 25,538
2017-01-18 $52.74 $52.75 $52.53 $52.60 $49.17 39,153
2017-01-17 $52.48 $52.67 $52.46 $52.53 $49.10 94,762
2017-01-13 $52.56 $52.67 $52.53 $52.62 $49.19 282,928
2017-01-12 $52.54 $52.54 $52.21 $52.48 $49.06 49,859
2017-01-11 $52.04 $52.57 $52.04 $52.55 $49.12 183,615
2017-01-10 $52.24 $52.34 $52.13 $52.13 $48.73 21,401
2017-01-09 $52.11 $52.25 $52.03 $52.15 $48.75 25,717
2017-01-06 $52.23 $52.27 $52.02 $52.18 $48.78 31,967
2017-01-05 $52.32 $52.42 $52.19 $52.24 $48.83 53,831
2017-01-04 $51.75 $52.24 $51.75 $52.19 $48.79 57,624
2017-01-03 $51.61 $51.81 $51.43 $51.49 $48.13 177,588
2016-12-30 $51.44 $51.48 $51.18 $51.34 $47.99 35,570
2016-12-29 $51.20 $51.44 $51.20 $51.35 $48.00 33,100
2016-12-28 $51.48 $51.53 $51.09 $51.16 $47.82 51,195
2016-12-27 $51.18 $51.54 $51.16 $51.45 $48.09 78,842
2016-12-23 $51.07 $51.16 $50.87 $51.16 $47.82 100,805
2016-12-22 $51.02 $51.06 $50.90 $51.01 $47.68 57,404
2016-12-21 $51.09 $51.21 $51.04 $51.12 $47.79 53,107
2016-12-20 $51.03 $51.19 $50.89 $51.19 $47.85 64,259
2016-12-19 $51.13 $51.29 $50.83 $50.91 $47.59 46,876
2016-12-16 $52.10 $52.25 $52.05 $52.15 $47.73 79,027
2016-12-15 $51.70 $52.25 $51.70 $52.12 $47.71 48,921
2016-12-14 $52.34 $52.52 $51.76 $51.79 $47.40 59,798
2016-12-13 $52.81 $52.89 $52.53 $52.56 $48.11 42,877
2016-12-12 $53.22 $53.26 $52.84 $52.86 $48.38 50,312
2016-12-09 $53.00 $53.29 $52.96 $53.29 $48.78 99,629
2016-12-08 $52.70 $53.13 $52.70 $53.12 $48.62 101,890
2016-12-07 $52.12 $52.76 $52.10 $52.75 $48.28 107,820
2016-12-06 $51.71 $52.13 $51.70 $52.13 $47.72 85,155
2016-12-05 $51.35 $51.76 $51.35 $51.64 $47.27 79,975
2016-12-02 $51.21 $51.35 $51.09 $51.10 $46.77 543,982
2016-12-01 $51.20 $51.48 $51.10 $51.20 $46.86 98,077
2016-11-30 $50.72 $51.12 $50.72 $50.92 $46.61 145,669
2016-11-29 $50.56 $50.79 $50.50 $50.64 $46.35 39,323
2016-11-28 $50.87 $51.03 $50.69 $50.70 $46.41 78,204
2016-11-25 $50.84 $51.15 $50.84 $51.07 $46.75 29,775
2016-11-23 $50.44 $50.79 $50.40 $50.74 $46.44 70,387
2016-11-22 $50.36 $50.53 $50.25 $50.39 $46.12 84,196
2016-11-21 $50.16 $50.41 $50.07 $50.40 $46.13 54,315
2016-11-18 $50.10 $50.35 $50.01 $50.27 $46.01 26,656
2016-11-17 $50.14 $50.19 $49.98 $50.07 $45.83 332,175
2016-11-16 $50.17 $50.37 $50.12 $50.16 $45.91 21,646
2016-11-15 $50.05 $50.49 $50.00 $50.44 $46.17 53,265
2016-11-14 $49.76 $50.10 $49.76 $50.09 $45.85 55,163
2016-11-11 $49.87 $50.27 $49.58 $49.88 $45.66 28,958
2016-11-10 $50.50 $50.78 $50.24 $50.38 $46.11 93,988
2016-11-09 $50.02 $50.51 $49.78 $50.37 $46.10 64,367
2016-11-08 $49.92 $50.68 $49.92 $50.55 $46.27 108,467
2016-11-07 $49.61 $50.10 $49.61 $50.05 $45.81 64,524
2016-11-04 $49.33 $49.54 $49.27 $49.27 $45.10 445,995
2016-11-03 $49.59 $49.68 $49.35 $49.41 $45.23 33,602
2016-11-02 $49.54 $49.93 $49.54 $49.72 $45.51 77,677
2016-11-01 $49.63 $49.75 $49.24 $49.45 $45.26 122,211
2016-10-31 $49.41 $49.47 $49.27 $49.31 $45.13 240,185
2016-10-28 $49.18 $49.56 $49.18 $49.33 $45.15 75,586
2016-10-27 $49.56 $49.57 $49.18 $49.19 $45.02 125,960
2016-10-26 $49.39 $49.66 $49.37 $49.42 $45.23 78,401
2016-10-25 $49.69 $49.76 $49.54 $49.64 $45.44 102,718
2016-10-24 $49.54 $49.78 $49.54 $49.75 $45.54 90,093
2016-10-21 $49.54 $49.81 $49.43 $49.75 $45.54 105,458
2016-10-20 $49.70 $49.81 $49.50 $49.75 $45.54 107,714
2016-10-19 $49.65 $49.88 $49.53 $49.78 $45.56 200,558
2016-10-18 $49.55 $49.59 $49.33 $49.50 $45.31 70,763
2016-10-17 $49.15 $49.20 $48.95 $48.97 $44.82 23,064
2016-10-14 $49.44 $49.65 $49.10 $49.10 $44.94 496,693
2016-10-13 $49.06 $49.44 $48.94 $49.38 $45.20 518,555
2016-10-12 $49.55 $49.58 $49.38 $49.49 $45.30 25,336
2016-10-11 $49.90 $49.98 $49.34 $49.54 $45.34 49,064
2016-10-10 $49.88 $50.20 $49.88 $50.07 $45.83 30,373
2016-10-07 $50.00 $50.06 $49.40 $49.65 $45.45 40,862
2016-10-06 $49.98 $50.18 $49.96 $50.18 $45.93 31,518
2016-10-05 $49.87 $50.20 $49.85 $50.15 $45.90 31,791
2016-10-04 $50.10 $50.12 $49.67 $49.73 $45.52 81,106
2016-10-03 $49.86 $50.05 $49.78 $50.02 $45.78 23,479
2016-09-30 $49.70 $50.05 $49.59 $49.96 $45.73 65,860
2016-09-29 $49.87 $50.06 $49.46 $49.59 $45.39 30,788
2016-09-28 $49.53 $49.96 $49.50 $49.93 $45.70 39,973
2016-09-27 $49.23 $49.51 $49.17 $49.51 $45.32 34,311
2016-09-26 $49.53 $49.66 $49.38 $49.39 $45.21 24,975
2016-09-23 $50.05 $50.06 $49.78 $49.78 $45.56 80,465
2016-09-22 $50.20 $50.27 $50.06 $50.16 $45.91 36,615
2016-09-21 $49.41 $49.86 $49.33 $49.78 $45.56 49,175
2016-09-20 $49.23 $49.28 $49.09 $49.10 $44.94 23,953
2016-09-19 $49.21 $49.34 $48.98 $48.98 $44.83 19,363
2016-09-16 $49.06 $49.08 $48.88 $49.05 $44.90 30,017
2016-09-15 $48.99 $49.33 $48.86 $49.25 $45.08 25,030
2016-09-14 $49.09 $49.37 $48.95 $49.03 $44.88 47,253
2016-09-13 $49.54 $49.64 $48.88 $49.00 $44.85 86,751
2016-09-12 $49.47 $49.97 $49.36 $49.88 $45.66 96,448
2016-09-09 $50.30 $50.30 $49.58 $49.58 $45.38 121,542
2016-09-08 $50.93 $50.96 $50.63 $50.72 $46.42 96,466
2016-09-07 $51.27 $51.27 $51.07 $51.20 $46.86 63,466
2016-09-06 $51.36 $51.36 $51.14 $51.23 $46.89 250,609
2016-09-02 $51.09 $51.34 $51.09 $51.32 $46.97 50,233
2016-09-01 $50.95 $51.04 $50.67 $50.88 $46.57 32,950
2016-08-31 $50.84 $51.03 $50.71 $50.94 $46.63 83,477
2016-08-30 $50.53 $51.32 $50.41 $50.92 $46.61 1,148,962
2016-08-29 $50.20 $50.51 $50.20 $50.45 $46.18 43,425
2016-08-26 $50.58 $50.94 $50.09 $50.21 $45.96 104,091
2016-08-25 $50.54 $50.69 $50.46 $50.50 $46.22 15,470
2016-08-24 $50.95 $50.98 $50.56 $50.64 $46.35 25,895
2016-08-23 $50.95 $51.19 $50.93 $50.93 $46.62 99,090
2016-08-22 $50.34 $50.60 $50.33 $50.54 $46.26 81,322
2016-08-19 $49.55 $50.16 $49.53 $50.10 $45.86 54,223
2016-08-18 $49.68 $49.74 $49.60 $49.69 $45.48 55,350
2016-08-17 $49.69 $49.69 $49.33 $49.58 $45.38 36,986
2016-08-16 $49.94 $49.94 $49.66 $49.71 $45.50 154,150
2016-08-15 $49.56 $49.93 $49.56 $49.90 $45.67 42,575
2016-08-12 $49.70 $49.80 $49.46 $49.51 $45.32 126,539
2016-08-11 $49.81 $49.84 $49.65 $49.83 $45.61 795,659
2016-08-10 $49.80 $49.93 $49.61 $49.62 $45.42 34,905
2016-08-09 $49.50 $49.71 $49.46 $49.52 $45.33 55,270
2016-08-08 $49.29 $49.40 $49.21 $49.31 $45.13 115,409
2016-08-05 $48.94 $49.17 $48.94 $49.09 $44.93 24,710
2016-08-04 $48.87 $48.87 $48.48 $48.69 $44.57 42,972
2016-08-03 $48.80 $49.04 $48.68 $48.87 $44.73 39,966
2016-08-02 $48.66 $49.04 $48.54 $48.76 $44.63 125,768
2016-08-01 $49.00 $49.03 $48.67 $48.70 $44.58 32,369
2016-07-29 $48.98 $49.15 $48.81 $49.13 $44.97 39,021
2016-07-28 $49.02 $49.12 $48.77 $48.98 $44.83 46,990
2016-07-27 $49.28 $49.36 $48.83 $49.09 $44.93 31,366
2016-07-26 $48.97 $49.27 $48.97 $49.09 $44.93 159,037
2016-07-25 $49.03 $49.07 $48.79 $48.95 $44.80 87,814
2016-07-22 $49.32 $49.32 $49.12 $49.19 $45.02 30,854
2016-07-21 $49.51 $49.66 $49.25 $49.33 $45.15 25,857
2016-07-20 $49.36 $49.64 $49.20 $49.51 $45.32 14,694
2016-07-19 $49.58 $49.58 $49.25 $49.35 $45.17 57,443
2016-07-18 $49.35 $49.81 $49.35 $49.76 $45.55 29,758
2016-07-15 $49.65 $49.65 $49.32 $49.40 $45.22 64,127
2016-07-14 $49.16 $49.69 $49.16 $49.50 $45.31 78,770
2016-07-13 $48.80 $48.90 $48.50 $48.83 $44.69 52,461
2016-07-12 $48.35 $48.69 $48.34 $48.57 $44.46 161,862
2016-07-11 $48.14 $48.31 $48.07 $48.07 $44.00 36,288
2016-07-08 $47.43 $47.96 $47.39 $47.89 $43.83 60,031
2016-07-07 $47.30 $47.54 $47.01 $47.11 $43.12 138,900
2016-07-06 $46.99 $47.38 $46.78 $47.29 $43.29 83,867
2016-07-05 $47.63 $47.67 $47.12 $47.19 $43.19 59,888
2016-07-01 $48.02 $48.30 $47.91 $48.04 $43.97 35,704
2016-06-30 $47.62 $48.08 $47.40 $48.01 $43.94 85,898
2016-06-29 $47.47 $47.71 $47.37 $47.64 $43.61 69,470
2016-06-28 $46.82 $47.00 $46.55 $47.00 $43.02 57,129
2016-06-27 $46.88 $46.91 $45.95 $46.22 $42.31 306,278
2016-06-24 $47.50 $48.25 $47.38 $47.42 $43.40 77,915
2016-06-23 $49.35 $49.66 $49.26 $49.64 $45.44 117,438
2016-06-22 $48.93 $49.04 $48.66 $48.69 $44.57 78,378
2016-06-21 $49.15 $49.15 $48.72 $48.90 $44.76 33,228
2016-06-20 $49.22 $49.37 $48.89 $48.94 $44.80 620,897
2016-06-17 $48.37 $48.63 $48.22 $48.54 $44.43 62,482
2016-06-16 $47.77 $48.35 $47.51 $48.32 $44.23 538,445
2016-06-15 $48.45 $48.69 $48.36 $48.39 $44.29 38,038
2016-06-14 $48.22 $48.41 $47.96 $48.25 $44.16 58,782
2016-06-13 $48.80 $49.06 $48.40 $48.40 $44.30 49,703
2016-06-10 $49.22 $49.35 $48.89 $49.05 $44.90 78,339
2016-06-09 $49.71 $49.86 $49.51 $49.83 $45.61 62,081
2016-06-08 $50.39 $50.48 $50.12 $50.23 $45.98 101,028
2016-06-07 $50.25 $50.50 $50.25 $50.31 $46.05 68,490
2016-06-06 $49.70 $50.24 $49.68 $50.12 $45.88 106,833
2016-06-03 $49.18 $49.63 $49.18 $49.62 $45.42 116,284
2016-06-02 $48.92 $49.21 $48.90 $49.12 $44.96 140,856
2016-06-01 $48.81 $49.05 $48.65 $49.00 $44.85 61,166
2016-05-31 $49.15 $49.30 $48.93 $49.04 $44.89 154,294
2016-05-27 $49.09 $49.27 $48.94 $49.04 $44.89 55,680
2016-05-26 $49.33 $49.38 $49.12 $49.17 $45.01 73,239
2016-05-25 $48.88 $49.20 $48.79 $49.08 $44.92 170,588
2016-05-24 $48.46 $48.71 $48.35 $48.62 $44.50 258,587
2016-05-23 $48.22 $48.55 $48.19 $48.27 $44.18 34,306
2016-05-20 $47.82 $48.09 $47.79 $47.96 $43.90 65,441
2016-05-19 $47.61 $47.80 $47.43 $47.76 $43.72 36,960
2016-05-18 $47.83 $48.06 $47.47 $47.64 $43.61 43,373
2016-05-17 $48.24 $48.47 $47.90 $47.99 $43.93 59,106
2016-05-16 $47.86 $48.42 $47.86 $48.31 $44.22 164,800
2016-05-13 $48.13 $48.20 $47.66 $47.81 $43.76 92,307
2016-05-12 $48.63 $48.76 $48.09 $48.20 $44.12 173,200
2016-05-11 $48.00 $48.20 $47.78 $47.84 $43.79 60,084
2016-05-10 $47.52 $48.22 $47.42 $48.22 $44.14 342,004
2016-05-09 $47.72 $47.72 $47.35 $47.40 $43.39 59,092
2016-05-06 $47.29 $47.62 $47.29 $47.56 $43.53 63,436
2016-05-05 $47.93 $48.00 $47.40 $47.49 $43.47 489,872
2016-05-04 $48.16 $48.19 $47.74 $47.86 $43.81 189,041
2016-05-03 $48.70 $48.84 $48.34 $48.39 $44.29 185,733
2016-05-02 $49.06 $49.19 $48.73 $49.11 $44.95 89,688
2016-04-29 $48.66 $48.80 $48.39 $48.71 $44.59 98,690
2016-04-28 $48.52 $49.18 $48.44 $48.75 $44.62 114,455
2016-04-27 $48.80 $49.12 $48.75 $49.02 $44.87 124,093
2016-04-26 $48.80 $48.84 $48.53 $48.83 $44.69 94,777
2016-04-25 $48.62 $48.79 $48.46 $48.55 $44.44 136,564
2016-04-22 $48.80 $48.95 $48.67 $48.87 $44.73 191,648
2016-04-21 $49.12 $49.26 $48.69 $48.83 $44.69 421,859
2016-04-20 $48.76 $49.13 $48.71 $48.96 $44.81 170,507
2016-04-19 $47.74 $48.69 $47.74 $48.61 $44.49 831,217
2016-04-18 $46.92 $47.44 $46.92 $47.44 $43.42 67,339
2016-04-15 $46.75 $46.95 $46.60 $46.91 $42.94 24,827
2016-04-14 $47.15 $47.15 $46.78 $46.82 $42.86 30,445
2016-04-13 $46.91 $47.19 $46.90 $47.19 $43.19 48,501
2016-04-12 $46.11 $46.65 $46.00 $46.56 $42.62 178,965
2016-04-11 $46.13 $46.35 $45.93 $45.93 $42.04 64,718
2016-04-08 $46.08 $46.28 $45.86 $45.96 $42.07 127,761
2016-04-07 $45.67 $45.78 $45.37 $45.52 $41.67 61,863
2016-04-06 $45.58 $46.06 $45.38 $46.04 $42.14 25,261
2016-04-05 $45.69 $45.85 $45.54 $45.62 $41.76 117,658
2016-04-04 $46.55 $46.55 $46.10 $46.21 $42.30 472,182
2016-04-01 $46.24 $46.60 $45.79 $46.57 $42.63 93,463
2016-03-31 $47.18 $47.18 $46.50 $46.58 $42.64 107,556
2016-03-30 $47.39 $47.54 $47.14 $47.26 $43.26 57,613
2016-03-29 $46.37 $47.08 $46.27 $47.08 $43.09 48,496
2016-03-28 $46.50 $46.69 $46.38 $46.60 $42.65 51,715
2016-03-24 $46.35 $46.39 $46.15 $46.39 $42.46 41,529
2016-03-23 $47.14 $47.14 $46.59 $46.65 $42.70 32,687
2016-03-22 $47.11 $47.32 $47.00 $47.18 $43.18 26,487
2016-03-21 $47.18 $47.40 $47.15 $47.33 $43.32 63,756
2016-03-18 $47.37 $47.47 $47.22 $47.35 $43.34 41,131
2016-03-17 $46.83 $47.53 $46.83 $47.37 $43.36 50,427
2016-03-16 $46.10 $46.78 $46.10 $46.72 $42.76 44,853
2016-03-15 $46.45 $46.45 $46.17 $46.30 $42.38 42,291
2016-03-14 $46.79 $46.89 $46.71 $46.84 $42.87 16,255
2016-03-11 $46.52 $47.02 $46.52 $47.00 $43.02 58,922
2016-03-10 $46.55 $46.60 $45.79 $46.15 $42.24 39,770
2016-03-09 $46.50 $46.71 $46.37 $46.50 $42.56 47,646
2016-03-08 $46.63 $46.63 $46.02 $46.20 $42.29 40,217
2016-03-07 $46.11 $46.97 $46.11 $46.82 $42.86 80,510
2016-03-04 $46.20 $46.68 $46.06 $46.46 $42.53 83,636
2016-03-03 $45.51 $46.06 $45.51 $46.04 $42.14 54,308
2016-03-02 $45.18 $45.47 $45.03 $45.45 $41.60 160,369
2016-03-01 $44.96 $45.58 $44.82 $45.44 $41.59 59,474
2016-02-29 $44.72 $45.10 $44.60 $44.61 $40.83 69,908
2016-02-26 $44.77 $44.99 $44.64 $44.70 $40.91 49,504
2016-02-25 $44.15 $44.58 $43.98 $44.56 $40.79 72,759
2016-02-24 $43.45 $44.16 $43.15 $44.13 $40.39 27,863
2016-02-23 $44.19 $44.25 $43.79 $43.89 $40.17 30,594
2016-02-22 $44.27 $44.53 $44.23 $44.48 $40.71 53,116
2016-02-19 $44.04 $44.04 $43.67 $43.69 $39.99 83,617
2016-02-18 $44.40 $44.53 $44.17 $44.39 $40.63 65,956
2016-02-17 $43.73 $44.52 $43.73 $44.42 $40.66 70,120
2016-02-16 $43.20 $43.42 $42.86 $43.42 $39.74 83,774
2016-02-12 $42.41 $42.73 $42.10 $42.70 $39.08 56,580
2016-02-11 $42.40 $42.53 $41.97 $42.22 $38.64 133,347
2016-02-10 $43.40 $43.53 $42.84 $42.87 $39.24 95,072
2016-02-09 $42.86 $43.34 $42.75 $43.19 $39.53 79,427
2016-02-08 $43.62 $43.77 $42.93 $43.32 $39.65 64,562
2016-02-05 $44.21 $44.40 $43.81 $43.97 $40.25 60,117
2016-02-04 $43.35 $44.34 $43.35 $44.10 $40.37 175,990
2016-02-03 $43.11 $43.46 $42.47 $43.45 $39.77 421,612
2016-02-02 $43.47 $43.47 $42.64 $42.68 $39.07 344,261
2016-02-01 $43.70 $43.95 $43.35 $43.82 $40.11 108,374
2016-01-29 $43.19 $43.94 $43.19 $43.92 $40.20 139,183
2016-01-28 $42.75 $42.93 $42.33 $42.85 $39.22 74,501
2016-01-27 $42.70 $43.10 $42.26 $42.45 $38.86 61,136
2016-01-26 $42.08 $42.69 $42.05 $42.60 $38.99 51,741
2016-01-25 $42.82 $42.82 $41.90 $41.91 $38.36 164,667
2016-01-22 $43.03 $43.56 $42.83 $43.00 $39.36 257,695
2016-01-21 $41.92 $42.64 $41.65 $42.26 $38.68 102,337
2016-01-20 $41.79 $42.34 $40.92 $42.02 $38.46 124,672
2016-01-19 $42.95 $43.24 $42.17 $42.54 $38.94 73,232
2016-01-15 $42.64 $42.91 $42.18 $42.74 $39.12 80,695
2016-01-14 $43.16 $43.87 $42.65 $43.64 $39.94 776,392
2016-01-13 $44.10 $44.18 $43.00 $43.05 $39.40 73,771
2016-01-12 $43.92 $43.96 $43.27 $43.78 $40.07 103,482
2016-01-11 $44.02 $44.11 $43.13 $43.43 $39.75 111,083
2016-01-08 $44.36 $44.50 $43.69 $43.78 $40.07 80,311
2016-01-07 $44.16 $44.71 $44.00 $44.07 $40.34 153,360
2016-01-06 $45.15 $45.28 $44.69 $44.96 $41.15 43,986
2016-01-05 $45.98 $45.98 $45.51 $45.86 $41.98 84,616
2016-01-04 $45.81 $46.06 $45.31 $45.90 $42.01 53,281
2015-12-31 $46.79 $46.85 $46.47 $46.49 $42.55 87,109
2015-12-30 $47.16 $47.25 $46.86 $46.91 $42.94 446,924
2015-12-29 $47.27 $47.42 $47.13 $47.27 $43.27 110,987
2015-12-28 $47.20 $47.30 $46.80 $46.97 $42.99 137,241
2015-12-24 $47.42 $47.50 $47.23 $47.30 $43.29 73,677
2015-12-23 $46.99 $47.55 $46.99 $47.45 $43.43 418,625
2015-12-22 $46.07 $46.88 $46.01 $46.67 $42.72 188,335
2015-12-21 $46.28 $46.28 $45.72 $45.95 $42.06 115,932
2015-12-18 $47.27 $47.61 $47.18 $47.23 $42.00 1,051,019
2015-12-17 $48.26 $48.28 $47.45 $47.45 $42.20 64,392
2015-12-16 $47.90 $48.43 $47.64 $48.33 $42.98 111,223
2015-12-15 $47.69 $47.97 $47.53 $47.74 $42.46 252,475
2015-12-14 $47.39 $47.46 $46.91 $47.35 $42.11 170,847
2015-12-11 $47.60 $47.72 $47.36 $47.45 $42.20 184,151
2015-12-10 $48.38 $48.63 $48.21 $48.29 $42.95 314,510
2015-12-09 $48.20 $48.80 $48.14 $48.39 $43.03 54,665
2015-12-08 $48.03 $48.44 $47.80 $48.08 $42.76 71,741
2015-12-07 $48.50 $48.50 $47.91 $48.30 $42.95 63,159
2015-12-04 $48.23 $48.77 $48.06 $48.65 $43.27 149,322
2015-12-03 $48.72 $48.89 $48.00 $48.20 $42.87 355,290
2015-12-02 $48.84 $48.90 $48.38 $48.49 $43.12 70,663
2015-12-01 $48.98 $49.17 $48.82 $49.10 $43.67 82,015
2015-11-30 $48.62 $48.79 $48.51 $48.70 $43.31 229,982
2015-11-27 $48.72 $48.72 $48.51 $48.68 $43.29 13,767
2015-11-25 $48.54 $48.85 $48.45 $48.69 $43.30 26,736
2015-11-24 $47.89 $48.52 $47.88 $48.42 $43.06 108,118
2015-11-23 $47.85 $48.28 $47.85 $48.09 $42.77 68,947
2015-11-20 $48.42 $48.46 $47.96 $48.00 $42.69 50,242
2015-11-19 $48.47 $48.54 $48.25 $48.25 $42.91 120,894
2015-11-18 $48.22 $48.67 $48.11 $48.67 $43.28 53,463
2015-11-17 $48.11 $48.50 $47.96 $48.21 $42.87 926,120
2015-11-16 $47.55 $48.02 $47.44 $47.99 $42.68 55,233
2015-11-13 $47.42 $47.74 $47.30 $47.55 $42.29 116,986
2015-11-12 $47.64 $47.66 $47.21 $47.27 $42.04 89,899
2015-11-11 $48.34 $48.34 $47.90 $47.96 $42.65 44,035
2015-11-10 $48.28 $48.36 $47.96 $48.07 $42.75 102,267
2015-11-09 $48.51 $48.51 $47.99 $48.33 $42.98 31,840
2015-11-06 $48.77 $48.77 $48.26 $48.65 $43.27 86,024
2015-11-05 $48.98 $49.05 $48.56 $48.95 $43.53 296,005
2015-11-04 $49.53 $49.53 $48.83 $48.90 $43.49 91,237
2015-11-03 $48.95 $49.63 $48.74 $49.47 $43.99 111,575
2015-11-02 $48.65 $49.16 $48.60 $49.08 $43.65 270,276
2015-10-30 $48.74 $48.79 $48.42 $48.48 $43.11 72,427
2015-10-29 $48.78 $48.88 $48.50 $48.67 $43.28 28,401
2015-10-28 $48.77 $49.32 $48.64 $49.14 $43.70 46,136
2015-10-27 $48.98 $48.98 $48.47 $48.70 $43.31 70,620
2015-10-26 $49.59 $49.71 $49.26 $49.31 $43.85 53,473
2015-10-23 $49.64 $49.86 $49.50 $49.71 $44.21 213,432
2015-10-22 $48.83 $49.37 $48.72 $49.37 $43.91 63,265
2015-10-21 $48.80 $48.94 $48.49 $48.52 $43.15 51,281
2015-10-20 $48.41 $48.72 $48.39 $48.45 $43.09 66,623
2015-10-19 $48.33 $48.45 $48.15 $48.44 $43.08 42,953
2015-10-16 $48.47 $48.52 $48.22 $48.41 $43.05 51,267
2015-10-15 $48.28 $48.55 $47.95 $48.44 $43.08 76,193
2015-10-14 $47.78 $48.21 $47.77 $48.08 $42.76 97,156
2015-10-13 $48.04 $48.20 $47.71 $47.73 $42.45 32,085
2015-10-12 $48.79 $48.79 $48.39 $48.49 $43.12 53,186
2015-10-09 $48.94 $49.11 $48.77 $48.84 $43.43 40,610
2015-10-08 $47.97 $48.80 $47.97 $48.69 $43.30 60,610
2015-10-07 $47.62 $48.28 $47.43 $48.23 $42.89 168,477
2015-10-06 $47.42 $47.64 $47.22 $47.32 $42.08 96,293
2015-10-05 $46.90 $47.49 $46.90 $47.49 $42.23 65,078
2015-10-02 $45.64 $46.76 $45.38 $46.75 $41.58 342,593
2015-10-01 $45.94 $45.94 $45.41 $45.77 $40.70 144,700
2015-09-30 $45.48 $45.87 $45.39 $45.84 $40.77 1,007,577
2015-09-29 $44.97 $45.28 $44.76 $45.00 $40.02 579,163
2015-09-28 $45.91 $45.91 $44.79 $44.90 $39.93 3,198,272
2015-09-25 $46.50 $46.52 $46.01 $46.22 $41.10 361,853
2015-09-24 $46.04 $46.24 $45.49 $46.09 $40.99 176,472
2015-09-23 $47.10 $47.10 $46.35 $46.43 $41.29 192,195
2015-09-22 $47.54 $47.54 $46.81 $47.16 $41.94 670,051
2015-09-21 $48.67 $48.67 $48.13 $48.26 $42.92 78,871
2015-09-18 $48.96 $49.11 $48.48 $48.58 $43.20 59,532
2015-09-17 $49.59 $50.22 $49.39 $49.63 $44.14 150,217
2015-09-16 $49.65 $49.78 $49.42 $49.70 $44.20 72,985
2015-09-15 $48.80 $49.37 $48.76 $49.28 $43.83 168,102
2015-09-14 $49.24 $49.26 $48.86 $48.93 $43.51 62,116
2015-09-11 $49.16 $49.33 $48.96 $49.28 $43.83 90,280
2015-09-10 $49.14 $49.72 $49.11 $49.40 $43.93 489,127
2015-09-09 $50.08 $50.20 $49.08 $49.15 $43.71 468,375
2015-09-08 $49.50 $49.72 $49.23 $49.72 $44.22 47,280
2015-09-04 $48.84 $49.02 $48.53 $48.67 $43.28 53,249
2015-09-03 $49.44 $49.96 $49.44 $49.54 $44.06 57,169
2015-09-02 $49.25 $49.38 $48.74 $49.26 $43.81 111,652

VanEck Agribusiness ETF (MOO) News Headlines

Recent VanEck Agribusiness ETF (MOO) News
Similar Companies to VanEck Agribusiness ETF (MOO) 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.