iShares Global Materials ETF (MXI) Exchange: NYSE ARCA

Data as of March 29, 2024

$87.20 ($0.09) 0.10%

iShares Global Materials ETF - Daily Information
Click for more stock information on iShares Global Materials ETF.
Daily Information Data
Date March 29, 2024
Open $87.03
Previous Close $87.20
High $87.32
Low $87.03
Adjusted Open $87.03
Previous Adjusted Close $87.20
Adjusted High $87.32
Adjusted Low $87.03

About iShares Global Materials ETF (MXI)

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

Historical Stock Data for iShares Global Materials ETF (MXI)

Date Open High Low Close Adj.Close Volume
2024-03-15 $87.03 $87.32 $87.03 $87.20 $87.20 2,982
2024-03-14 $87.34 $87.50 $86.87 $87.11 $87.11 4,892
2024-03-13 $87.10 $88.25 $87.10 $87.92 $87.92 17,197
2024-03-12 $86.90 $86.98 $86.59 $86.88 $86.88 12,632
2024-03-11 $86.15 $86.68 $86.15 $86.68 $86.68 3,248
2024-03-08 $87.23 $87.23 $86.54 $86.55 $86.55 1,943
2024-03-07 $86.66 $87.12 $86.66 $87.08 $87.08 13,656
2024-03-06 $85.64 $85.76 $85.57 $85.65 $85.65 3,012
2024-03-05 $85.00 $85.14 $84.48 $84.69 $84.69 4,864
2024-03-04 $84.78 $85.39 $84.78 $85.26 $85.26 5,152
2024-03-01 $84.57 $85.08 $84.22 $85.01 $85.01 13,166
2024-02-29 $84.23 $84.39 $84.01 $84.32 $84.32 7,194
2024-02-28 $83.34 $83.71 $83.34 $83.57 $83.57 4,709
2024-02-27 $83.92 $84.07 $83.71 $83.91 $83.91 30,967
2024-02-26 $83.62 $83.63 $83.40 $83.56 $83.56 4,406
2024-02-23 $83.89 $84.19 $83.89 $84.17 $84.17 9,099
2024-02-22 $83.22 $83.80 $83.22 $83.79 $83.79 15,052
2024-02-21 $82.74 $83.09 $82.73 $83.09 $83.09 28,565
2024-02-20 $83.46 $83.46 $82.93 $82.94 $82.94 12,668
2024-02-16 $82.95 $83.74 $82.95 $83.23 $83.23 11,018
2024-02-15 $81.68 $82.69 $81.68 $82.61 $82.61 8,869
2024-02-14 $81.02 $81.42 $80.86 $81.27 $81.27 4,280
2024-02-13 $80.95 $80.95 $80.07 $80.45 $80.45 7,758
2024-02-12 $81.70 $82.42 $81.65 $82.09 $82.09 23,044
2024-02-09 $81.53 $81.64 $81.05 $81.64 $81.64 16,242
2024-02-08 $81.93 $81.93 $81.37 $81.70 $81.70 4,948
2024-02-07 $81.97 $82.26 $81.94 $82.26 $82.26 9,171
2024-02-06 $81.28 $81.91 $81.16 $81.88 $81.88 6,023
2024-02-05 $81.15 $81.15 $80.75 $80.82 $80.82 5,143
2024-02-02 $82.64 $82.80 $82.25 $82.50 $82.50 28,399
2024-02-01 $82.79 $83.62 $82.79 $83.51 $83.51 2,730
2024-01-31 $83.26 $83.50 $82.30 $82.41 $82.41 33,197
2024-01-30 $82.84 $83.21 $82.64 $83.10 $83.10 4,415
2024-01-29 $82.71 $83.11 $82.39 $83.11 $83.11 11,483
2024-01-26 $82.82 $82.85 $82.45 $82.57 $82.57 4,721
2024-01-25 $82.18 $82.27 $81.98 $82.27 $82.27 5,849
2024-01-24 $82.65 $82.65 $81.63 $81.68 $81.68 8,376
2024-01-23 $81.38 $81.79 $81.29 $81.52 $81.52 33,408
2024-01-22 $80.81 $81.33 $80.81 $81.18 $81.18 13,375
2024-01-19 $81.22 $81.42 $80.78 $81.35 $81.35 60,263
2024-01-18 $81.30 $81.47 $80.88 $81.47 $81.47 5,033
2024-01-17 $80.86 $81.01 $80.76 $81.01 $81.01 4,035
2024-01-16 $82.81 $82.81 $82.04 $82.16 $82.16 5,291
2024-01-12 $84.35 $84.35 $83.72 $83.86 $83.86 7,595
2024-01-11 $83.56 $83.61 $82.95 $83.61 $83.61 18,430
2024-01-10 $83.90 $83.90 $83.51 $83.75 $83.75 3,846
2024-01-09 $84.52 $84.52 $83.94 $84.05 $84.05 4,370
2024-01-08 $84.61 $85.35 $84.61 $85.35 $85.35 2,991
2024-01-05 $85.01 $85.01 $84.89 $84.97 $84.97 1,653
2024-01-04 $85.32 $85.35 $84.94 $84.99 $84.99 5,189
2024-01-03 $85.15 $85.54 $84.84 $85.32 $85.32 4,950
2024-01-02 $86.76 $86.81 $86.42 $86.55 $86.55 27,952
2023-12-29 $87.41 $87.51 $87.16 $87.26 $87.26 6,005
2023-12-28 $87.76 $88.19 $87.50 $87.55 $87.55 12,654
2023-12-27 $87.51 $87.99 $87.51 $87.99 $87.99 8,684
2023-12-26 $87.05 $87.50 $87.05 $87.25 $87.25 11,833
2023-12-22 $87.05 $87.25 $86.71 $86.93 $86.93 4,855
2023-12-21 $86.15 $86.61 $85.95 $86.50 $86.50 87,812
2023-12-20 $86.46 $86.46 $85.17 $85.21 $85.21 7,573
2023-12-19 $87.11 $87.69 $87.11 $87.63 $86.45 8,067
2023-12-18 $86.70 $86.70 $86.42 $86.50 $85.33 5,439
2023-12-15 $86.34 $86.66 $86.08 $86.18 $85.02 6,542
2023-12-14 $85.56 $86.46 $85.56 $86.22 $85.06 7,288
2023-12-13 $82.80 $84.61 $82.64 $84.61 $83.47 5,949
2023-12-12 $82.81 $83.02 $82.70 $82.94 $81.83 5,422
2023-12-11 $82.39 $82.84 $82.39 $82.84 $81.73 4,293
2023-12-08 $82.36 $83.03 $82.36 $82.80 $81.69 6,964
2023-12-07 $82.60 $83.03 $82.60 $82.95 $82.95 8,764
2023-12-06 $82.74 $82.91 $82.04 $82.04 $82.04 7,149
2023-12-05 $82.28 $82.28 $81.85 $81.98 $81.98 6,963
2023-12-04 $83.07 $83.48 $82.68 $82.88 $82.88 36,649
2023-12-01 $82.91 $84.33 $82.91 $84.20 $84.20 17,727
2023-11-30 $82.62 $82.89 $82.37 $82.87 $82.87 5,441
2023-11-29 $82.72 $82.78 $82.43 $82.55 $82.55 5,258
2023-11-28 $82.00 $82.62 $82.00 $82.51 $82.51 5,511
2023-11-27 $81.90 $82.07 $81.84 $82.07 $82.07 12,399
2023-11-24 $82.17 $82.58 $82.17 $82.47 $82.47 4,154
2023-11-22 $82.13 $82.13 $81.80 $82.07 $82.07 3,432
2023-11-21 $82.27 $82.61 $82.15 $82.24 $82.24 3,827
2023-11-20 $81.61 $82.00 $81.61 $81.91 $81.91 18,630
2023-11-17 $81.56 $81.62 $81.51 $81.62 $81.62 2,698
2023-11-16 $80.90 $81.11 $80.72 $80.94 $80.94 5,536
2023-11-15 $81.07 $81.50 $80.93 $80.96 $80.96 10,612
2023-11-14 $79.87 $80.86 $79.83 $80.70 $80.70 6,230
2023-11-13 $77.71 $78.23 $77.68 $78.12 $78.12 4,209
2023-11-10 $77.40 $78.06 $77.16 $78.06 $78.06 5,646
2023-11-09 $78.23 $78.23 $77.34 $77.41 $77.41 3,029
2023-11-08 $77.77 $77.77 $77.35 $77.57 $77.57 4,491
2023-11-07 $78.20 $78.38 $77.62 $77.70 $77.70 3,451
2023-11-06 $79.44 $79.44 $78.97 $78.99 $78.99 3,595
2023-11-03 $78.91 $79.56 $78.91 $79.16 $79.16 11,339
2023-11-02 $77.70 $78.15 $77.64 $78.14 $78.14 7,561
2023-11-01 $76.19 $76.45 $75.53 $76.45 $76.45 48,571
2023-10-31 $76.04 $76.10 $75.66 $76.01 $76.01 5,015
2023-10-30 $76.40 $76.40 $75.87 $76.13 $76.13 5,517
2023-10-27 $75.80 $75.80 $75.24 $75.30 $75.30 3,602
2023-10-26 $75.01 $75.53 $74.94 $75.14 $75.14 8,939
2023-10-25 $75.17 $75.54 $74.73 $74.74 $74.74 3,779
2023-10-24 $75.15 $75.61 $75.15 $75.47 $75.47 9,898
2023-10-23 $74.46 $75.19 $74.24 $74.59 $74.59 7,015
2023-10-20 $75.73 $75.73 $75.21 $75.21 $75.21 4,091
2023-10-19 $77.22 $77.23 $76.31 $76.31 $76.31 3,758
2023-10-18 $78.31 $78.31 $76.98 $77.01 $77.01 3,475
2023-10-17 $77.69 $79.10 $77.69 $78.81 $78.81 3,648
2023-10-16 $78.17 $78.80 $78.17 $78.58 $78.58 3,023
2023-10-13 $78.24 $78.24 $77.35 $77.64 $77.64 1,648
2023-10-12 $79.14 $79.14 $77.68 $77.80 $77.80 3,288
2023-10-11 $79.00 $79.00 $78.35 $78.97 $78.97 3,822
2023-10-10 $78.06 $78.77 $78.06 $78.49 $78.49 4,325
2023-10-09 $76.82 $77.54 $76.73 $77.37 $77.37 6,615
2023-10-06 $76.35 $77.72 $76.22 $77.31 $77.31 8,522
2023-10-05 $76.57 $76.57 $76.05 $76.40 $76.40 34,845
2023-10-04 $76.43 $76.56 $75.68 $76.47 $76.47 9,980
2023-10-03 $76.16 $76.38 $76.04 $76.05 $76.05 5,293
2023-10-02 $77.85 $77.85 $76.61 $76.93 $76.93 16,275
2023-09-29 $79.31 $79.31 $78.19 $78.50 $78.50 2,834
2023-09-28 $77.68 $78.47 $77.68 $78.47 $78.47 1,193
2023-09-27 $77.84 $77.84 $76.88 $77.39 $77.39 6,541
2023-09-26 $78.15 $78.45 $77.41 $77.56 $77.56 37,791
2023-09-25 $78.13 $78.76 $78.07 $78.76 $78.76 2,828
2023-09-22 $79.26 $79.31 $78.90 $78.90 $78.90 3,644
2023-09-21 $79.57 $79.57 $78.85 $78.87 $78.87 3,615
2023-09-20 $81.22 $81.65 $80.60 $80.61 $80.61 6,317
2023-09-19 $81.26 $81.37 $80.54 $80.96 $80.96 5,756
2023-09-18 $81.38 $81.38 $80.94 $81.07 $81.07 5,334
2023-09-15 $81.96 $82.30 $81.45 $81.54 $81.54 21,160
2023-09-14 $81.15 $81.83 $81.12 $81.73 $81.73 23,302
2023-09-13 $80.25 $80.37 $79.82 $80.01 $80.01 21,003
2023-09-12 $80.23 $80.70 $80.23 $80.42 $80.42 11,291
2023-09-11 $81.01 $81.06 $80.83 $80.92 $80.92 15,450
2023-09-08 $79.99 $80.25 $79.96 $79.96 $79.96 2,155
2023-09-07 $80.39 $80.39 $79.92 $80.22 $80.22 5,476
2023-09-06 $80.89 $81.20 $80.74 $80.94 $80.94 12,537
2023-09-05 $82.18 $82.18 $81.25 $81.30 $81.30 35,393
2023-09-01 $82.50 $82.85 $82.24 $82.48 $82.48 7,912
2023-08-31 $82.08 $82.12 $81.66 $81.75 $81.75 4,278
2023-08-30 $81.85 $82.11 $81.73 $81.84 $81.84 7,238
2023-08-29 $80.20 $81.81 $80.20 $81.81 $81.81 9,427
2023-08-28 $79.94 $80.27 $79.94 $80.23 $80.23 3,666
2023-08-25 $79.60 $79.64 $78.98 $79.46 $79.46 2,642
2023-08-24 $79.50 $79.66 $79.25 $79.26 $79.26 31,198
2023-08-23 $79.67 $80.41 $79.63 $80.00 $80.00 9,085
2023-08-22 $79.63 $79.63 $79.20 $79.31 $79.31 2,978
2023-08-21 $79.28 $79.32 $78.76 $79.31 $79.31 4,791
2023-08-18 $78.71 $79.18 $78.71 $79.08 $79.08 6,503
2023-08-17 $79.89 $80.16 $79.19 $79.29 $79.29 5,713
2023-08-16 $79.65 $80.05 $79.23 $79.23 $79.23 23,440
2023-08-15 $80.86 $80.86 $79.96 $79.96 $79.96 5,633
2023-08-14 $81.19 $81.47 $80.81 $81.47 $81.47 4,680
2023-08-11 $82.03 $82.21 $81.89 $82.03 $82.03 7,229
2023-08-10 $83.18 $83.55 $82.43 $82.54 $82.54 4,368
2023-08-09 $82.79 $82.90 $82.53 $82.53 $82.53 3,179
2023-08-08 $81.99 $82.67 $81.83 $82.65 $82.65 4,278
2023-08-07 $83.22 $83.42 $82.84 $83.40 $83.40 3,029
2023-08-04 $83.24 $84.15 $82.93 $82.98 $82.98 30,466
2023-08-03 $82.88 $83.31 $82.73 $82.97 $82.97 37,588
2023-08-02 $83.78 $83.87 $83.17 $83.24 $83.24 12,612
2023-08-01 $84.99 $85.07 $84.82 $84.84 $84.84 22,587
2023-07-31 $85.69 $86.10 $85.53 $85.88 $85.88 9,643
2023-07-28 $85.47 $85.50 $85.30 $85.42 $85.42 17,812
2023-07-27 $86.08 $86.08 $84.92 $84.92 $84.92 2,289
2023-07-26 $85.59 $85.82 $85.43 $85.82 $85.82 15,276
2023-07-25 $85.24 $86.41 $85.21 $86.31 $86.31 9,874
2023-07-24 $84.08 $84.61 $84.08 $84.46 $84.46 4,038
2023-07-21 $84.12 $84.12 $83.81 $84.03 $84.03 7,625
2023-07-20 $84.35 $84.55 $84.14 $84.19 $84.19 6,935
2023-07-19 $84.15 $84.44 $83.89 $84.14 $84.14 165,961
2023-07-18 $83.95 $84.70 $83.95 $84.63 $84.63 7,577
2023-07-17 $83.56 $84.00 $83.56 $83.85 $83.85 4,105
2023-07-14 $84.65 $84.65 $84.07 $84.20 $84.20 10,988
2023-07-13 $84.33 $84.75 $84.21 $84.75 $84.75 8,397
2023-07-12 $82.84 $83.49 $82.64 $83.24 $83.24 83,584
2023-07-11 $80.94 $81.62 $80.94 $81.62 $81.62 20,281
2023-07-10 $79.99 $80.54 $79.99 $80.44 $80.44 7,311
2023-07-07 $79.66 $80.88 $79.66 $80.43 $80.43 5,898
2023-07-06 $79.62 $79.62 $78.63 $79.39 $79.39 8,105
2023-07-05 $81.96 $81.96 $80.87 $80.97 $80.97 56,881
2023-07-03 $82.20 $82.59 $82.19 $82.58 $82.58 3,461
2023-06-30 $81.58 $81.87 $81.38 $81.85 $81.85 8,191
2023-06-29 $80.11 $80.93 $80.11 $80.93 $80.93 3,733
2023-06-28 $80.74 $80.74 $80.31 $80.47 $80.47 8,822
2023-06-27 $80.55 $81.22 $80.45 $81.11 $81.11 6,686
2023-06-26 $79.80 $80.42 $79.80 $80.31 $80.31 11,489
2023-06-23 $79.46 $79.76 $79.46 $79.59 $79.59 4,586
2023-06-22 $80.48 $80.70 $80.25 $80.68 $80.68 16,719
2023-06-21 $80.54 $81.25 $80.54 $81.19 $81.19 6,929
2023-06-20 $81.74 $81.74 $80.87 $81.08 $81.08 28,244
2023-06-16 $83.22 $83.22 $82.82 $82.96 $82.96 5,480
2023-06-15 $82.09 $83.01 $82.09 $83.01 $83.01 6,124
2023-06-14 $82.74 $82.76 $81.83 $82.28 $82.28 10,232
2023-06-13 $81.08 $81.82 $81.08 $81.80 $81.80 11,986
2023-06-12 $79.96 $80.18 $79.57 $80.18 $80.18 6,600
2023-06-09 $80.42 $80.42 $79.92 $79.99 $79.99 9,501
2023-06-08 $80.42 $80.61 $80.21 $80.61 $80.61 7,996
2023-06-07 $79.90 $80.21 $79.90 $80.07 $80.07 11,684
2023-06-06 $80.58 $81.43 $80.58 $81.42 $80.03 18,655
2023-06-05 $80.86 $81.20 $80.52 $80.52 $79.15 19,717
2023-06-02 $80.30 $81.12 $80.30 $81.05 $79.67 184,548
2023-06-01 $77.60 $78.79 $77.60 $78.73 $77.39 6,465
2023-05-31 $77.47 $77.47 $76.98 $77.30 $75.99 34,696
2023-05-30 $79.05 $79.05 $77.95 $78.21 $76.88 16,368
2023-05-26 $78.89 $79.21 $78.76 $79.09 $77.74 14,913
2023-05-25 $78.63 $78.63 $77.97 $78.23 $76.90 16,323
2023-05-24 $79.26 $79.26 $78.64 $78.64 $77.30 6,584
2023-05-23 $80.80 $80.80 $79.96 $79.99 $78.63 6,336
2023-05-22 $81.50 $81.50 $81.20 $81.20 $79.82 11,641
2023-05-19 $81.78 $81.78 $81.30 $81.57 $80.18 12,843
2023-05-18 $81.03 $81.39 $80.78 $81.39 $80.00 14,387
2023-05-17 $81.35 $81.55 $81.14 $81.36 $79.97 12,098
2023-05-16 $81.76 $81.76 $80.85 $80.85 $79.47 4,690
2023-05-15 $81.61 $82.27 $81.55 $82.14 $80.74 32,186
2023-05-12 $81.38 $81.43 $80.83 $81.24 $81.24 15,857
2023-05-11 $81.44 $81.44 $80.92 $81.32 $81.32 6,457
2023-05-10 $83.33 $83.33 $81.71 $82.44 $82.44 47,225
2023-05-09 $82.70 $83.02 $82.44 $82.89 $82.89 8,735
2023-05-08 $83.78 $83.81 $83.14 $83.29 $83.29 6,549
2023-05-05 $82.30 $83.50 $82.30 $83.31 $83.31 12,404
2023-05-04 $81.89 $81.89 $81.53 $81.59 $81.59 6,950
2023-05-03 $82.32 $82.91 $81.91 $81.94 $81.94 19,697
2023-05-02 $82.12 $82.18 $81.31 $82.17 $82.17 7,409
2023-05-01 $83.16 $83.45 $82.76 $82.95 $82.95 19,356
2023-04-28 $82.18 $83.09 $82.18 $83.06 $83.06 6,925
2023-04-27 $81.86 $82.58 $81.58 $82.58 $82.58 21,900
2023-04-26 $82.20 $82.44 $81.54 $81.69 $81.69 10,123
2023-04-25 $82.84 $82.84 $81.93 $81.97 $81.97 81,361
2023-04-24 $83.47 $83.95 $83.47 $83.95 $83.95 11,900
2023-04-21 $84.04 $84.04 $83.17 $83.56 $83.56 30,944
2023-04-20 $84.54 $85.07 $84.43 $84.64 $84.64 8,993
2023-04-19 $84.95 $85.19 $84.95 $85.07 $85.07 4,026
2023-04-18 $85.56 $85.71 $85.53 $85.71 $85.71 5,915
2023-04-17 $84.75 $85.01 $84.63 $85.01 $85.01 6,588
2023-04-14 $85.41 $85.41 $84.36 $84.72 $84.72 4,416
2023-04-13 $84.74 $85.44 $84.67 $85.24 $85.24 8,248
2023-04-12 $84.72 $84.72 $84.24 $84.24 $84.24 6,991
2023-04-11 $83.48 $84.29 $83.48 $84.05 $84.05 8,515
2023-04-10 $81.88 $82.70 $81.88 $82.61 $82.61 15,143
2023-04-06 $82.17 $82.48 $81.67 $82.26 $82.26 23,155
2023-04-05 $82.62 $82.67 $82.12 $82.40 $82.40 111,939
2023-04-04 $83.85 $83.85 $82.99 $83.27 $83.27 14,475
2023-04-03 $83.59 $84.19 $83.50 $83.99 $83.99 28,414
2023-03-31 $83.19 $83.74 $83.19 $83.67 $83.67 6,038
2023-03-30 $82.93 $82.93 $82.64 $82.82 $82.82 5,005
2023-03-29 $81.75 $82.03 $81.59 $81.97 $81.97 8,041
2023-03-28 $80.46 $80.96 $80.46 $80.91 $80.91 6,959
2023-03-27 $80.13 $80.50 $79.93 $80.26 $80.26 7,692
2023-03-24 $79.09 $79.85 $78.69 $79.66 $79.66 9,422
2023-03-23 $80.25 $81.03 $79.36 $79.72 $79.72 32,270
2023-03-22 $80.49 $81.05 $79.71 $79.76 $79.76 30,593
2023-03-21 $80.61 $80.66 $79.96 $80.33 $80.33 14,023
2023-03-20 $79.19 $79.96 $79.19 $79.87 $79.87 27,282
2023-03-17 $78.55 $78.55 $77.93 $78.23 $78.23 11,780
2023-03-16 $77.48 $78.89 $77.15 $78.82 $78.82 28,055
2023-03-15 $78.63 $78.63 $77.14 $77.86 $77.86 84,875
2023-03-14 $80.90 $81.34 $80.27 $80.89 $80.89 32,109
2023-03-13 $79.54 $80.74 $79.54 $80.05 $80.05 46,389
2023-03-10 $81.39 $81.72 $79.94 $80.05 $80.05 8,182
2023-03-09 $82.82 $82.82 $81.13 $81.16 $81.16 11,400
2023-03-08 $82.14 $82.73 $82.14 $82.70 $82.70 13,991
2023-03-07 $83.71 $83.71 $82.08 $82.08 $82.08 4,013
2023-03-06 $84.89 $84.89 $83.97 $84.06 $84.06 17,692
2023-03-03 $84.92 $85.64 $84.81 $85.64 $85.64 24,119
2023-03-02 $82.98 $84.32 $82.88 $84.28 $84.28 35,173
2023-03-01 $82.98 $83.78 $82.98 $83.42 $83.42 17,853
2023-02-28 $81.87 $82.44 $81.71 $82.04 $82.04 16,931
2023-02-27 $81.80 $82.22 $81.75 $81.88 $81.88 14,206
2023-02-24 $80.57 $81.27 $80.21 $81.22 $81.22 17,042
2023-02-23 $82.76 $82.80 $81.73 $82.35 $82.35 8,047
2023-02-22 $82.73 $82.88 $82.18 $82.54 $82.54 39,119
2023-02-21 $83.75 $84.00 $83.02 $83.02 $83.02 13,543
2023-02-17 $83.68 $84.00 $83.30 $83.79 $83.79 35,144
2023-02-16 $83.71 $84.96 $83.71 $84.31 $84.31 172,795
2023-02-15 $83.49 $84.46 $83.34 $84.46 $84.46 30,898
2023-02-14 $83.91 $84.69 $83.84 $84.55 $84.55 11,525
2023-02-13 $83.91 $84.56 $83.65 $84.45 $84.45 17,454
2023-02-10 $83.84 $83.85 $83.19 $83.77 $83.77 17,831
2023-02-09 $85.93 $85.93 $84.00 $84.32 $84.32 20,413
2023-02-08 $85.55 $85.63 $84.91 $84.97 $84.97 12,709
2023-02-07 $84.62 $85.87 $84.58 $85.74 $85.74 10,168
2023-02-06 $84.96 $85.07 $84.23 $84.74 $84.74 44,626
2023-02-03 $86.34 $86.82 $85.72 $85.90 $85.90 25,387
2023-02-02 $88.06 $88.06 $86.92 $87.29 $87.29 36,652
2023-02-01 $87.18 $88.76 $86.63 $88.25 $88.25 49,973
2023-01-31 $86.18 $87.39 $86.15 $87.32 $87.32 35,968
2023-01-30 $86.51 $87.13 $86.44 $86.46 $86.46 10,920
2023-01-27 $86.93 $87.14 $86.50 $86.91 $86.91 28,496
2023-01-26 $87.07 $87.49 $86.59 $87.49 $87.49 10,641
2023-01-25 $85.86 $87.03 $85.81 $86.89 $86.89 14,732
2023-01-24 $85.83 $86.70 $85.31 $86.41 $86.41 11,321
2023-01-23 $85.68 $86.35 $85.58 $86.19 $86.19 32,287
2023-01-20 $84.79 $86.12 $84.63 $86.04 $86.04 9,601
2023-01-19 $84.47 $85.08 $84.20 $84.74 $84.74 62,445
2023-01-18 $86.39 $86.51 $84.86 $84.87 $84.87 51,977
2023-01-17 $85.61 $85.69 $85.03 $85.16 $85.16 99,868
2023-01-13 $84.89 $85.99 $84.89 $85.92 $85.92 78,432
2023-01-12 $85.20 $85.64 $84.27 $85.46 $85.46 9,471
2023-01-11 $84.12 $84.57 $83.85 $84.56 $84.56 144,129
2023-01-10 $82.97 $83.59 $82.88 $83.59 $83.59 10,842
2023-01-09 $83.41 $83.90 $82.98 $83.00 $83.00 21,122
2023-01-06 $80.61 $82.37 $80.61 $82.37 $82.37 16,403
2023-01-05 $79.23 $79.67 $78.99 $79.40 $79.40 9,902
2023-01-04 $79.59 $79.97 $79.00 $79.97 $79.97 83,780
2023-01-03 $78.95 $79.59 $78.32 $78.67 $78.67 55,933
2022-12-30 $78.95 $78.95 $78.33 $78.66 $78.66 8,487
2022-12-29 $79.18 $79.66 $79.18 $79.33 $79.33 10,399
2022-12-28 $79.86 $79.90 $78.54 $78.60 $78.60 11,104
2022-12-27 $79.49 $80.03 $79.36 $79.68 $79.68 7,436
2022-12-23 $78.77 $79.25 $78.74 $79.25 $79.25 9,330
2022-12-22 $78.91 $78.91 $77.67 $78.72 $78.72 24,959
2022-12-21 $79.49 $79.89 $79.28 $79.65 $79.65 16,472
2022-12-20 $78.35 $79.03 $78.12 $78.78 $78.78 17,921
2022-12-19 $79.06 $79.17 $77.86 $78.19 $78.19 11,592
2022-12-16 $78.53 $78.78 $78.11 $78.78 $78.78 29,258
2022-12-15 $80.54 $80.54 $79.06 $79.29 $79.29 25,049
2022-12-14 $81.83 $82.12 $80.85 $81.46 $81.46 9,109
2022-12-13 $83.32 $83.56 $81.60 $82.05 $82.05 59,689
2022-12-12 $82.18 $82.40 $81.70 $82.36 $80.84 8,187
2022-12-09 $82.78 $83.24 $82.51 $82.51 $80.99 28,629
2022-12-08 $82.53 $83.04 $82.53 $82.69 $81.17 11,736
2022-12-07 $82.28 $82.63 $81.83 $82.23 $80.71 11,873
2022-12-06 $82.83 $82.88 $82.01 $82.24 $80.72 61,624
2022-12-05 $84.02 $84.19 $82.65 $82.88 $81.35 19,577
2022-12-02 $82.73 $84.50 $82.73 $84.29 $82.74 12,908
2022-12-01 $84.07 $84.15 $83.20 $83.77 $82.23 101,319
2022-11-30 $81.66 $83.32 $81.20 $83.25 $81.72 59,487
2022-11-29 $80.91 $81.34 $80.91 $81.25 $79.75 50,901
2022-11-28 $81.19 $81.49 $80.33 $80.33 $78.85 33,118
2022-11-25 $81.81 $81.95 $81.72 $81.93 $80.42 2,644
2022-11-23 $81.18 $81.85 $81.17 $81.85 $80.34 8,004
2022-11-22 $79.92 $80.88 $79.92 $80.80 $79.31 5,334
2022-11-21 $78.70 $79.39 $78.43 $79.36 $77.90 8,897
2022-11-18 $79.78 $79.78 $79.29 $79.75 $78.28 9,293
2022-11-17 $78.67 $79.42 $78.35 $79.42 $77.96 13,839
2022-11-16 $80.91 $80.91 $80.03 $80.18 $78.70 9,357
2022-11-15 $82.05 $82.05 $80.48 $81.00 $79.51 23,245
2022-11-14 $80.99 $81.75 $80.91 $80.99 $79.50 22,450
2022-11-11 $80.32 $81.46 $80.32 $81.30 $79.80 182,447
2022-11-10 $77.74 $79.02 $77.42 $78.91 $77.46 31,785
2022-11-09 $75.77 $75.94 $74.80 $74.88 $73.50 8,096
2022-11-08 $75.00 $76.72 $75.00 $76.21 $74.81 25,189
2022-11-07 $74.85 $75.00 $74.35 $74.59 $73.22 11,914
2022-11-04 $73.26 $74.47 $73.10 $74.28 $72.91 26,789
2022-11-03 $69.45 $70.65 $69.45 $70.24 $68.95 11,541
2022-11-02 $72.64 $73.08 $70.57 $70.60 $69.30 52,604
2022-11-01 $73.58 $73.58 $72.30 $72.66 $71.32 7,890
2022-10-31 $71.57 $72.13 $71.49 $71.70 $70.38 7,545
2022-10-28 $71.89 $72.37 $71.61 $72.37 $71.04 10,080
2022-10-27 $72.99 $73.17 $72.54 $72.55 $71.21 35,200
2022-10-26 $72.53 $73.85 $72.50 $73.26 $71.91 15,268
2022-10-25 $70.69 $72.18 $70.69 $72.16 $70.83 13,461
2022-10-24 $71.11 $71.11 $70.60 $70.61 $69.30 6,600
2022-10-21 $68.80 $71.36 $68.58 $71.26 $69.95 22,882
2022-10-20 $69.26 $70.42 $68.88 $69.10 $67.83 45,461
2022-10-19 $69.52 $69.74 $68.78 $69.20 $67.93 9,034
2022-10-18 $70.75 $71.06 $69.57 $70.18 $68.89 26,795
2022-10-17 $69.20 $69.65 $69.20 $69.32 $68.04 16,426
2022-10-14 $69.97 $69.97 $67.43 $67.46 $67.46 10,678
2022-10-13 $66.60 $70.05 $66.32 $69.84 $69.84 41,439
2022-10-12 $68.45 $68.45 $68.04 $68.14 $68.14 26,575
2022-10-11 $68.86 $69.64 $68.24 $68.44 $68.44 14,582
2022-10-10 $69.73 $69.94 $69.16 $69.50 $69.50 40,378
2022-10-07 $70.15 $70.15 $68.98 $69.26 $69.26 13,024
2022-10-06 $71.11 $71.60 $70.72 $70.84 $70.84 22,762
2022-10-05 $71.56 $72.27 $71.17 $71.86 $71.86 26,093
2022-10-04 $71.68 $72.90 $71.67 $72.72 $72.72 40,562
2022-10-03 $69.04 $70.41 $69.04 $70.08 $70.08 53,004
2022-09-30 $67.69 $68.88 $67.51 $67.86 $67.86 19,309
2022-09-29 $67.72 $67.82 $66.78 $67.82 $67.82 25,005
2022-09-28 $66.91 $68.70 $66.68 $68.49 $68.49 87,776
2022-09-27 $67.17 $67.42 $66.07 $66.54 $66.54 23,579
2022-09-26 $66.77 $67.22 $66.02 $66.25 $66.25 22,180
2022-09-23 $68.30 $68.30 $66.90 $67.59 $67.59 28,476
2022-09-22 $70.77 $70.91 $70.01 $70.04 $70.04 25,620
2022-09-21 $71.79 $71.99 $70.31 $70.31 $70.31 52,106
2022-09-20 $71.83 $71.83 $71.04 $71.44 $71.44 12,162
2022-09-19 $70.99 $72.93 $70.93 $72.92 $72.92 16,971
2022-09-16 $71.84 $72.11 $71.27 $71.89 $71.89 41,611
2022-09-15 $73.18 $73.84 $72.56 $72.63 $72.63 13,214
2022-09-14 $74.12 $74.26 $73.41 $73.73 $73.73 18,754
2022-09-13 $75.13 $75.77 $74.15 $74.19 $74.19 19,583
2022-09-12 $77.27 $77.27 $76.78 $77.05 $77.05 12,587
2022-09-09 $75.37 $76.18 $75.37 $76.08 $76.08 18,365
2022-09-08 $72.88 $73.96 $72.75 $73.93 $73.93 43,917
2022-09-07 $71.70 $73.36 $71.62 $73.31 $73.31 31,362
2022-09-06 $72.87 $73.02 $71.99 $72.16 $72.16 35,931
2022-09-02 $73.24 $73.85 $72.08 $72.36 $72.36 15,178
2022-09-01 $72.36 $72.36 $71.45 $72.16 $72.16 49,491
2022-08-31 $74.34 $74.41 $73.62 $73.62 $73.62 700,584
2022-08-30 $75.96 $75.98 $74.20 $74.40 $74.40 77,314
2022-08-29 $75.82 $76.30 $75.62 $75.91 $75.91 21,428
2022-08-26 $78.73 $78.73 $76.28 $76.35 $76.35 15,881
2022-08-25 $77.51 $78.46 $77.51 $78.46 $78.46 19,458
2022-08-24 $76.76 $77.30 $76.66 $76.99 $76.99 15,845
2022-08-23 $76.19 $77.56 $76.19 $77.19 $77.19 37,781
2022-08-22 $76.05 $76.30 $75.89 $76.08 $76.08 34,478
2022-08-19 $77.85 $77.85 $76.91 $77.12 $77.12 20,438
2022-08-18 $78.66 $78.66 $78.30 $78.49 $78.49 21,025
2022-08-17 $78.32 $78.84 $78.08 $78.39 $78.39 26,440
2022-08-16 $79.24 $79.80 $79.04 $79.64 $79.64 304,365
2022-08-15 $78.34 $78.91 $78.17 $78.81 $78.81 70,878
2022-08-12 $78.34 $79.43 $78.31 $79.40 $79.40 49,742
2022-08-11 $78.64 $79.19 $78.21 $78.34 $78.34 415,313
2022-08-10 $77.71 $78.46 $77.51 $78.11 $78.11 44,895
2022-08-09 $76.39 $76.52 $75.87 $76.10 $76.10 14,812
2022-08-08 $76.59 $77.04 $76.34 $76.39 $76.39 11,707
2022-08-05 $74.64 $75.64 $74.64 $75.63 $75.63 23,886
2022-08-04 $75.05 $75.79 $74.96 $75.41 $75.41 21,581
2022-08-03 $75.36 $75.36 $74.50 $75.05 $75.05 24,313
2022-08-02 $75.49 $75.93 $74.94 $74.98 $74.98 79,359
2022-08-01 $76.19 $76.36 $75.66 $76.01 $76.01 29,318
2022-07-29 $75.71 $76.69 $75.64 $76.62 $76.62 51,660
2022-07-28 $74.83 $75.34 $74.28 $75.33 $75.33 85,771
2022-07-27 $72.83 $74.30 $72.60 $74.17 $74.17 122,732
2022-07-26 $73.28 $73.29 $72.66 $72.83 $72.83 15,499
2022-07-25 $73.34 $73.55 $73.04 $73.42 $73.42 26,163
2022-07-22 $73.61 $73.83 $72.49 $72.65 $72.65 28,846
2022-07-21 $72.00 $73.22 $71.97 $73.17 $73.17 74,390
2022-07-20 $72.51 $72.86 $72.13 $72.44 $72.44 70,551
2022-07-19 $71.60 $72.77 $71.49 $72.72 $72.72 34,079
2022-07-18 $71.35 $71.84 $70.62 $70.87 $70.87 46,615
2022-07-15 $69.72 $70.23 $69.46 $70.17 $70.17 43,998
2022-07-14 $69.12 $69.27 $68.31 $69.17 $69.17 95,459
2022-07-13 $70.12 $71.31 $69.94 $70.97 $70.97 19,061
2022-07-12 $70.99 $71.82 $70.91 $71.12 $71.12 37,624
2022-07-11 $71.41 $71.89 $71.00 $71.44 $71.44 97,783
2022-07-08 $73.11 $73.28 $72.34 $72.77 $72.77 12,598
2022-07-07 $72.88 $73.44 $72.88 $73.16 $73.16 30,077
2022-07-06 $71.34 $71.80 $70.64 $71.71 $71.71 56,355
2022-07-05 $71.40 $71.67 $70.55 $71.67 $71.67 61,176
2022-07-01 $72.96 $73.80 $71.96 $73.73 $73.73 94,407
2022-06-30 $73.60 $74.26 $72.97 $73.90 $73.90 33,357
2022-06-29 $75.92 $75.92 $74.88 $75.16 $75.16 151,976
2022-06-28 $77.10 $77.48 $75.76 $75.83 $75.83 32,085
2022-06-27 $76.36 $76.71 $76.11 $76.34 $76.34 30,665
2022-06-24 $74.39 $76.33 $74.23 $76.33 $76.33 31,028
2022-06-23 $74.92 $74.94 $73.17 $73.73 $73.73 60,496
2022-06-22 $75.21 $76.04 $74.82 $75.43 $75.43 76,305
2022-06-21 $76.91 $77.37 $76.71 $77.04 $77.04 100,367
2022-06-17 $76.58 $76.86 $75.41 $76.20 $76.20 55,005
2022-06-16 $77.46 $77.74 $76.66 $77.24 $77.24 138,693
2022-06-15 $79.69 $80.16 $78.20 $79.70 $79.70 38,938
2022-06-14 $79.42 $79.61 $77.85 $78.46 $78.46 50,465
2022-06-13 $80.29 $80.56 $79.17 $79.56 $79.56 131,155
2022-06-10 $83.39 $83.46 $82.48 $82.88 $82.88 408,272
2022-06-09 $86.75 $86.80 $85.10 $85.10 $85.10 1,344,523
2022-06-08 $90.56 $90.96 $89.59 $89.67 $87.35 122,394
2022-06-07 $89.96 $91.44 $89.96 $91.36 $88.99 83,553
2022-06-06 $91.06 $91.27 $90.39 $90.71 $88.35 16,721
2022-06-03 $90.47 $90.79 $89.96 $90.30 $87.96 36,778
2022-06-02 $89.83 $91.39 $89.83 $91.39 $89.02 45,449
2022-06-01 $89.93 $89.99 $88.07 $88.75 $86.45 19,558
2022-05-31 $90.09 $90.09 $89.30 $89.40 $87.08 40,064
2022-05-27 $89.33 $90.07 $89.33 $90.07 $87.74 18,085
2022-05-26 $87.68 $88.58 $87.54 $88.29 $86.00 9,934
2022-05-25 $86.78 $87.69 $86.76 $87.47 $85.20 36,268
2022-05-24 $86.94 $87.42 $86.35 $87.30 $85.04 15,252
2022-05-23 $86.92 $87.59 $86.80 $87.45 $85.18 17,588
2022-05-20 $86.56 $86.73 $84.52 $85.69 $83.47 21,235
2022-05-19 $84.05 $86.01 $84.05 $85.37 $83.15 18,275
2022-05-18 $85.58 $85.69 $83.83 $84.17 $81.99 19,206
2022-05-17 $85.93 $86.50 $85.58 $86.50 $84.26 21,028
2022-05-16 $83.66 $84.40 $83.51 $84.08 $81.90 21,049
2022-05-13 $83.04 $84.32 $83.04 $83.97 $81.79 19,758
2022-05-12 $81.69 $82.76 $81.04 $82.02 $79.89 23,045
2022-05-11 $83.46 $85.05 $82.90 $82.97 $80.82 177,887
2022-05-10 $84.36 $84.47 $82.17 $82.85 $80.70 43,734
2022-05-09 $84.33 $84.62 $82.67 $82.98 $80.83 103,161
2022-05-06 $86.69 $86.83 $85.35 $86.27 $84.03 85,043
2022-05-05 $89.78 $89.90 $86.79 $87.60 $85.33 29,743
2022-05-04 $88.28 $90.67 $87.77 $90.46 $88.12 36,089
2022-05-03 $87.59 $88.61 $87.59 $88.33 $86.04 49,117
2022-05-02 $87.56 $87.86 $86.41 $87.52 $85.25 50,751
2022-04-29 $89.44 $89.85 $87.89 $87.89 $85.61 77,231
2022-04-28 $88.20 $89.14 $87.07 $88.96 $86.65 18,019
2022-04-27 $87.03 $88.40 $86.88 $87.80 $85.52 69,553
2022-04-26 $87.67 $87.90 $85.88 $86.01 $83.78 136,863
2022-04-25 $87.44 $88.05 $85.98 $87.93 $85.65 172,174
2022-04-22 $91.50 $91.50 $89.10 $89.22 $86.91 91,464
2022-04-21 $94.74 $94.74 $92.01 $92.21 $89.82 167,460
2022-04-20 $94.44 $94.89 $93.84 $94.75 $92.29 22,664
2022-04-19 $93.77 $94.68 $93.77 $94.68 $92.23 19,214
2022-04-18 $94.30 $94.86 $94.15 $94.28 $91.84 23,452
2022-04-14 $94.68 $94.96 $94.49 $94.54 $92.09 54,425
2022-04-13 $93.60 $94.76 $93.50 $94.75 $92.29 37,681
2022-04-12 $93.93 $94.34 $93.09 $93.40 $90.98 36,854
2022-04-11 $93.95 $93.97 $93.16 $93.31 $90.89 40,233
2022-04-08 $93.95 $94.56 $93.73 $94.16 $91.72 16,715
2022-04-07 $93.31 $94.05 $92.79 $93.75 $91.32 14,596
2022-04-06 $93.56 $93.56 $92.47 $93.25 $90.83 36,039
2022-04-05 $95.26 $95.60 $93.96 $94.13 $91.69 18,699
2022-04-04 $95.41 $95.42 $94.80 $95.30 $92.83 42,470
2022-04-01 $94.61 $95.42 $94.38 $95.41 $92.94 117,766
2022-03-31 $94.69 $95.07 $93.84 $93.98 $91.54 84,470
2022-03-30 $94.63 $95.13 $94.58 $94.71 $92.26 93,603
2022-03-29 $93.95 $94.59 $93.66 $94.49 $92.04 62,950
2022-03-28 $93.91 $93.93 $93.19 $93.84 $91.41 71,902
2022-03-25 $94.04 $94.54 $93.86 $94.54 $92.08 53,058
2022-03-24 $92.99 $93.99 $92.99 $93.89 $91.46 27,637
2022-03-23 $92.37 $92.93 $92.37 $92.68 $90.28 12,518
2022-03-22 $93.14 $93.21 $92.31 $92.85 $90.44 57,987
2022-03-21 $92.00 $92.78 $91.92 $92.45 $90.05 35,422
2022-03-18 $90.24 $91.51 $90.24 $91.51 $89.14 12,166
2022-03-17 $89.17 $90.81 $89.17 $90.62 $88.27 14,803
2022-03-16 $88.30 $89.05 $87.09 $89.00 $86.69 37,085
2022-03-15 $86.25 $86.99 $85.83 $86.84 $84.59 57,871
2022-03-14 $87.73 $87.99 $86.58 $86.82 $84.57 25,728
2022-03-11 $88.71 $88.98 $87.58 $87.69 $85.42 58,987
2022-03-10 $87.58 $88.53 $87.58 $88.46 $86.17 59,193
2022-03-09 $86.92 $88.58 $86.63 $88.30 $86.01 63,243
2022-03-08 $86.59 $87.47 $85.79 $86.07 $83.84 45,975
2022-03-07 $88.95 $88.95 $86.67 $86.89 $84.64 38,837
2022-03-04 $88.25 $89.27 $87.88 $89.27 $86.96 485,363
2022-03-03 $90.68 $91.17 $89.53 $90.25 $87.91 33,323
2022-03-02 $88.83 $90.17 $88.83 $90.06 $87.73 14,127
2022-03-01 $89.10 $89.68 $87.46 $88.20 $85.91 90,795
2022-02-28 $88.62 $89.60 $88.43 $88.95 $86.64 26,108
2022-02-25 $86.87 $89.60 $86.87 $89.60 $87.28 23,452
2022-02-24 $85.31 $86.92 $84.99 $86.64 $84.39 61,208
2022-02-23 $88.93 $88.97 $87.52 $87.58 $85.31 59,347
2022-02-22 $88.67 $89.28 $87.63 $88.11 $85.83 39,618
2022-02-18 $89.57 $89.78 $89.03 $89.10 $86.79 16,141
2022-02-17 $90.03 $90.09 $89.18 $89.49 $87.17 20,464
2022-02-16 $89.59 $90.87 $89.59 $90.77 $88.42 35,727
2022-02-15 $89.09 $89.75 $88.86 $89.74 $87.41 31,998
2022-02-14 $88.97 $89.05 $88.12 $88.78 $86.48 63,552
2022-02-11 $89.88 $90.37 $89.03 $89.19 $86.88 24,357
2022-02-10 $89.88 $91.73 $89.88 $90.25 $87.91 50,973
2022-02-09 $89.84 $90.53 $89.74 $90.32 $87.98 10,831
2022-02-08 $88.14 $89.32 $88.09 $89.20 $86.89 47,359
2022-02-07 $87.96 $88.63 $87.71 $88.08 $85.80 16,853
2022-02-04 $87.63 $88.26 $87.27 $87.86 $85.59 11,300
2022-02-03 $88.80 $89.20 $88.07 $88.23 $85.94 25,027
2022-02-02 $89.27 $89.71 $88.82 $89.43 $87.11 20,164
2022-02-01 $87.99 $88.89 $87.64 $88.89 $86.59 67,162
2022-01-31 $86.23 $87.56 $86.18 $87.56 $85.29 39,528
2022-01-28 $86.17 $86.62 $85.14 $86.62 $84.38 70,040
2022-01-27 $87.13 $87.95 $86.17 $86.61 $84.37 48,883
2022-01-26 $88.29 $88.69 $86.50 $86.81 $84.56 52,014
2022-01-25 $86.65 $87.77 $85.58 $87.26 $85.00 80,580
2022-01-24 $86.54 $87.64 $84.85 $87.52 $85.25 100,541
2022-01-21 $89.89 $89.93 $88.43 $88.53 $86.24 33,136
2022-01-20 $92.11 $92.34 $90.72 $90.72 $88.37 37,358
2022-01-19 $91.73 $92.34 $91.52 $91.73 $89.35 142,390
2022-01-18 $91.10 $91.10 $90.45 $90.74 $88.39 73,100
2022-01-14 $91.90 $92.18 $91.26 $91.98 $89.60 128,885
2022-01-13 $93.32 $93.77 $92.53 $92.56 $90.16 53,090
2022-01-12 $92.60 $93.37 $92.53 $93.30 $90.88 101,268
2022-01-11 $90.44 $91.62 $90.02 $91.62 $89.25 13,443
2022-01-10 $90.23 $90.38 $89.36 $90.14 $87.80 46,202
2022-01-07 $90.67 $91.19 $90.35 $91.17 $88.81 7,225
2022-01-06 $90.99 $91.19 $90.11 $90.20 $87.86 19,054
2022-01-05 $91.55 $92.71 $91.13 $91.14 $88.78 50,628
2022-01-04 $90.71 $91.50 $90.71 $91.13 $88.77 12,625
2022-01-03 $90.58 $90.68 $89.99 $90.02 $87.69 57,356
2021-12-31 $90.22 $90.79 $90.19 $90.46 $88.12 26,231
2021-12-30 $90.47 $90.74 $90.19 $90.19 $87.85 20,087
2021-12-29 $89.98 $90.57 $89.98 $90.47 $88.13 9,407
2021-12-28 $89.93 $90.26 $89.93 $90.04 $87.71 9,592
2021-12-27 $89.19 $90.00 $89.12 $90.00 $87.67 11,339
2021-12-23 $88.52 $89.29 $88.52 $89.17 $86.86 13,888
2021-12-22 $87.58 $88.47 $87.22 $88.47 $86.18 74,020
2021-12-21 $87.33 $87.95 $87.29 $87.82 $85.54 50,017
2021-12-20 $86.86 $86.86 $85.78 $86.57 $84.33 74,995
2021-12-17 $88.45 $88.69 $87.72 $87.84 $85.56 29,939
2021-12-16 $88.59 $89.16 $88.36 $88.84 $86.54 29,562
2021-12-15 $87.36 $87.93 $86.52 $87.80 $85.52 40,956
2021-12-14 $87.52 $88.10 $87.25 $87.44 $85.17 19,808
2021-12-13 $88.22 $88.22 $87.49 $87.57 $85.30 22,789
2021-12-10 $90.40 $90.53 $89.78 $90.22 $85.86 7,786
2021-12-09 $89.87 $90.14 $89.65 $89.91 $85.56 21,621
2021-12-08 $90.46 $90.88 $90.41 $90.76 $86.37 36,836
2021-12-07 $89.91 $90.70 $89.78 $90.35 $85.98 49,514
2021-12-06 $87.94 $88.92 $87.89 $88.43 $84.15 13,310
2021-12-03 $87.84 $88.06 $86.48 $87.04 $82.83 37,242
2021-12-02 $86.63 $88.06 $86.63 $87.73 $83.49 74,679
2021-12-01 $88.30 $88.80 $86.04 $86.25 $82.08 69,912
2021-11-30 $87.89 $88.10 $86.61 $86.90 $82.70 21,623
2021-11-29 $88.26 $88.45 $87.58 $88.19 $83.92 12,257
2021-11-26 $87.51 $87.73 $87.07 $87.50 $83.27 68,568
2021-11-24 $89.43 $89.74 $89.41 $89.58 $85.25 16,749
2021-11-23 $90.01 $90.32 $89.74 $90.32 $85.95 9,641
2021-11-22 $89.66 $90.56 $89.57 $89.89 $85.54 43,605
2021-11-19 $89.63 $90.09 $89.56 $89.66 $85.32 19,500
2021-11-18 $90.10 $90.14 $89.61 $89.88 $85.53 15,093
2021-11-17 $90.49 $90.61 $90.16 $90.22 $85.86 14,151
2021-11-16 $90.74 $90.94 $90.30 $90.36 $85.99 20,879
2021-11-15 $91.45 $91.45 $90.77 $90.83 $86.44 34,529
2021-11-12 $91.24 $91.75 $91.24 $91.64 $87.21 10,877
2021-11-11 $90.76 $91.38 $90.76 $91.19 $86.78 58,437
2021-11-10 $90.19 $90.56 $89.41 $89.53 $85.20 10,506
2021-11-09 $90.46 $90.46 $89.97 $90.44 $86.07 16,938
2021-11-08 $90.01 $90.60 $89.96 $90.45 $86.08 22,033
2021-11-05 $89.00 $89.50 $89.00 $89.50 $85.17 16,708
2021-11-04 $89.45 $89.48 $89.01 $89.15 $84.84 15,591
2021-11-03 $89.08 $89.88 $88.80 $89.72 $85.38 98,237
2021-11-02 $88.71 $89.04 $88.44 $88.92 $84.62 29,733
2021-11-01 $89.19 $89.51 $89.05 $89.36 $85.04 23,590
2021-10-29 $88.87 $89.04 $88.55 $88.81 $84.51 66,003
2021-10-28 $89.19 $89.78 $89.19 $89.61 $85.28 15,095
2021-10-27 $89.62 $89.83 $89.09 $89.09 $84.78 25,038
2021-10-26 $90.27 $90.29 $89.78 $89.95 $85.60 22,627
2021-10-25 $89.64 $90.15 $89.64 $89.90 $85.55 20,489
2021-10-22 $89.18 $89.81 $88.84 $89.22 $84.90 37,578
2021-10-21 $89.12 $89.12 $88.46 $88.92 $84.62 42,582
2021-10-20 $89.44 $90.03 $89.25 $89.93 $85.58 90,641
2021-10-19 $89.86 $89.86 $89.38 $89.78 $85.44 1,208,103
2021-10-18 $89.13 $89.62 $88.47 $89.40 $85.08 803,030
2021-10-15 $89.63 $89.95 $89.43 $89.61 $85.28 242,384
2021-10-14 $88.63 $89.46 $88.53 $89.40 $85.08 82,267
2021-10-13 $86.93 $87.69 $86.80 $87.55 $83.31 14,236
2021-10-12 $86.79 $87.10 $86.59 $86.94 $82.74 55,849
2021-10-11 $87.02 $87.67 $86.69 $86.70 $82.51 25,490
2021-10-08 $86.89 $86.95 $86.18 $86.37 $82.19 18,897
2021-10-07 $86.00 $87.01 $86.00 $86.47 $82.29 15,868
2021-10-06 $84.46 $85.37 $84.12 $85.37 $81.24 21,660
2021-10-05 $85.32 $85.94 $84.91 $85.56 $81.42 89,859
2021-10-04 $85.73 $86.02 $84.86 $85.21 $81.09 74,073
2021-10-01 $85.45 $85.91 $84.75 $85.77 $81.62 111,104
2021-09-30 $85.91 $86.02 $85.08 $85.18 $81.06 58,546
2021-09-29 $85.95 $85.99 $85.34 $85.40 $81.27 19,634
2021-09-28 $86.44 $86.44 $85.58 $85.70 $81.56 26,919
2021-09-27 $87.07 $87.75 $87.07 $87.36 $83.13 68,774
2021-09-24 $86.88 $87.40 $86.88 $87.14 $82.93 20,423
2021-09-23 $87.52 $88.26 $87.51 $87.84 $83.59 15,791
2021-09-22 $86.95 $87.71 $86.75 $86.75 $82.55 27,548
2021-09-21 $86.84 $86.84 $85.80 $86.18 $82.01 80,482
2021-09-20 $85.47 $85.98 $85.01 $85.80 $81.65 26,584
2021-09-17 $89.08 $89.08 $87.52 $87.83 $83.58 24,315
2021-09-16 $90.79 $90.79 $89.79 $90.26 $85.89 21,606
2021-09-15 $90.92 $91.55 $90.91 $91.54 $87.11 36,885
2021-09-14 $92.01 $92.01 $90.73 $90.80 $86.41 21,617
2021-09-13 $92.20 $92.20 $91.32 $91.63 $87.20 21,608
2021-09-10 $91.95 $92.05 $91.19 $91.19 $86.78 17,952
2021-09-09 $91.14 $91.62 $91.03 $91.24 $86.83 15,663
2021-09-08 $91.82 $91.86 $91.12 $91.25 $86.83 14,182
2021-09-07 $92.50 $92.58 $92.14 $92.35 $87.88 13,091
2021-09-03 $92.92 $93.28 $92.73 $92.90 $88.41 21,675
2021-09-02 $92.25 $92.73 $92.25 $92.40 $87.93 29,419
2021-09-01 $91.93 $92.30 $91.48 $92.02 $87.57 27,317
2021-08-31 $92.42 $92.42 $91.93 $92.22 $87.76 15,142
2021-08-30 $92.87 $92.87 $92.47 $92.66 $88.17 23,249
2021-08-27 $91.21 $92.50 $91.21 $92.40 $87.93 25,143
2021-08-26 $91.12 $91.34 $90.67 $90.79 $86.40 15,475
2021-08-25 $91.28 $91.81 $91.00 $91.63 $87.20 21,618
2021-08-24 $91.21 $91.57 $91.08 $91.33 $86.91 14,631
2021-08-23 $90.14 $90.68 $89.98 $90.60 $86.22 10,922
2021-08-20 $89.10 $89.74 $89.07 $89.69 $85.35 18,873
2021-08-19 $89.27 $89.58 $89.00 $89.30 $84.98 28,924
2021-08-18 $91.74 $91.91 $91.07 $91.07 $86.67 35,364
2021-08-17 $93.07 $93.07 $91.62 $92.26 $87.80 37,114
2021-08-16 $93.61 $93.84 $93.04 $93.67 $89.14 16,644
2021-08-13 $94.41 $94.73 $94.30 $94.62 $90.04 12,552
2021-08-12 $94.36 $94.36 $93.72 $94.23 $89.67 13,493
2021-08-11 $94.07 $94.39 $93.85 $94.38 $89.82 23,070
2021-08-10 $92.53 $93.61 $92.45 $93.51 $88.99 24,650
2021-08-09 $92.54 $92.71 $92.21 $92.45 $87.98 7,430
2021-08-06 $92.70 $92.82 $92.39 $92.69 $88.20 12,001
2021-08-05 $93.16 $93.20 $92.59 $92.69 $88.21 24,590
2021-08-04 $93.73 $93.85 $93.12 $93.17 $88.66 40,985
2021-08-03 $92.98 $93.85 $92.57 $93.75 $89.22 46,867
2021-08-02 $93.74 $94.00 $92.71 $92.71 $88.23 90,649
2021-07-30 $93.16 $93.89 $92.90 $93.04 $88.54 14,894
2021-07-29 $93.42 $94.00 $93.28 $93.61 $89.08 51,646
2021-07-28 $91.84 $92.70 $91.70 $92.52 $88.05 38,001
2021-07-27 $91.55 $92.17 $91.07 $91.79 $87.35 62,232
2021-07-26 $91.21 $91.95 $91.21 $91.93 $87.48 47,901
2021-07-23 $91.00 $91.01 $90.36 $90.92 $86.52 39,696
2021-07-22 $90.66 $90.66 $89.96 $90.33 $85.96 27,014
2021-07-21 $89.66 $90.53 $89.66 $90.35 $85.98 19,916
2021-07-20 $87.79 $89.23 $87.71 $89.06 $84.75 1,361,396
2021-07-19 $88.18 $88.32 $87.50 $88.05 $83.79 86,042
2021-07-16 $91.64 $91.64 $90.02 $90.11 $85.75 20,518
2021-07-15 $91.12 $91.90 $91.12 $91.59 $87.16 22,643
2021-07-14 $91.98 $92.26 $91.41 $91.69 $87.26 26,032
2021-07-13 $91.79 $91.92 $91.35 $91.35 $86.93 220,226
2021-07-12 $91.44 $92.24 $91.44 $92.08 $87.63 22,341
2021-07-09 $91.02 $92.01 $91.02 $91.93 $87.48 30,444
2021-07-08 $89.46 $90.11 $89.00 $89.63 $85.30 44,352
2021-07-07 $90.73 $91.37 $90.44 $91.30 $86.88 19,957
2021-07-06 $91.49 $91.60 $89.86 $90.42 $86.05 39,167
2021-07-02 $91.31 $91.52 $90.82 $91.48 $87.05 30,911
2021-07-01 $91.42 $91.42 $90.86 $91.01 $86.61 116,812
2021-06-30 $90.67 $90.99 $90.50 $90.93 $86.53 111,358
2021-06-29 $91.37 $91.45 $91.03 $91.16 $86.75 35,955
2021-06-28 $91.57 $91.57 $90.80 $91.03 $86.63 32,531
2021-06-25 $91.84 $92.00 $91.57 $91.57 $87.14 36,444
2021-06-24 $91.25 $91.49 $90.85 $91.26 $86.85 228,747
2021-06-23 $91.12 $91.38 $90.40 $90.48 $86.10 20,549
2021-06-22 $90.26 $91.01 $90.19 $90.69 $86.30 32,470
2021-06-21 $89.15 $90.24 $89.15 $90.24 $85.88 83,425
2021-06-18 $89.03 $89.03 $88.48 $88.48 $84.20 75,254
2021-06-17 $91.42 $91.42 $89.46 $90.10 $85.74 94,045
2021-06-16 $93.21 $93.34 $92.02 $92.26 $87.80 189,446
2021-06-15 $93.61 $93.61 $92.84 $93.45 $88.93 1,708,938
2021-06-14 $94.08 $94.12 $93.45 $93.72 $89.19 49,361
2021-06-11 $94.61 $94.74 $94.07 $94.32 $89.76 24,484
2021-06-10 $94.42 $94.61 $93.90 $94.11 $89.56 56,640
2021-06-09 $95.41 $95.41 $94.87 $94.87 $89.23 36,043
2021-06-08 $95.71 $96.00 $95.29 $95.76 $90.07 31,515
2021-06-07 $96.56 $96.67 $95.62 $95.85 $90.15 33,179
2021-06-04 $96.53 $96.78 $96.27 $96.67 $90.92 38,489
2021-06-03 $95.80 $95.90 $95.18 $95.80 $90.11 56,560
2021-06-02 $97.03 $97.11 $96.59 $96.75 $91.00 29,102
2021-06-01 $96.86 $97.00 $96.54 $96.78 $91.03 77,232
2021-05-28 $95.46 $95.65 $95.19 $95.48 $89.81 29,004
2021-05-27 $95.19 $95.32 $95.00 $95.21 $89.55 75,759
2021-05-26 $94.35 $94.60 $94.11 $94.47 $88.86 34,027
2021-05-25 $95.30 $95.30 $94.35 $94.45 $88.84 677,574
2021-05-24 $94.78 $95.28 $94.78 $95.12 $89.47 32,524
2021-05-21 $95.01 $95.28 $94.35 $94.60 $88.98 28,013
2021-05-20 $94.57 $95.09 $94.40 $94.75 $89.12 86,207
2021-05-19 $94.55 $94.96 $93.68 $94.42 $88.81 46,150
2021-05-18 $97.17 $97.41 $96.43 $96.47 $90.74 41,836
2021-05-17 $95.91 $96.81 $95.70 $96.79 $91.04 46,469
2021-05-14 $95.33 $96.05 $95.25 $96.01 $90.30 30,398
2021-05-13 $94.48 $95.46 $94.26 $95.30 $89.64 54,449
2021-05-12 $96.34 $96.53 $94.54 $94.81 $89.18 66,188
2021-05-11 $96.03 $97.29 $95.51 $97.27 $91.49 69,672
2021-05-10 $98.50 $99.03 $97.32 $97.39 $91.60 113,151
2021-05-07 $96.47 $97.41 $96.25 $97.40 $91.62 36,952
2021-05-06 $95.31 $96.25 $94.92 $96.25 $90.53 87,573
2021-05-05 $94.00 $94.89 $93.90 $94.74 $89.11 90,100
2021-05-04 $92.34 $92.91 $91.84 $92.91 $87.39 139,521
2021-05-03 $92.25 $93.06 $92.17 $92.79 $87.28 105,615
2021-04-30 $92.41 $92.57 $91.42 $91.48 $86.04 54,409
2021-04-29 $93.47 $93.52 $92.34 $93.03 $87.50 47,556
2021-04-28 $92.88 $93.38 $92.70 $93.02 $87.49 45,186
2021-04-27 $92.77 $93.00 $92.38 $92.81 $87.29 45,837
2021-04-26 $92.87 $93.36 $92.87 $93.19 $87.65 35,823
2021-04-23 $91.58 $92.53 $91.58 $92.45 $86.96 35,561
2021-04-22 $92.10 $92.10 $90.94 $91.11 $85.70 59,729
2021-04-21 $90.61 $92.22 $90.61 $92.18 $86.70 38,198
2021-04-20 $91.69 $91.69 $90.67 $90.98 $85.57 38,488
2021-04-19 $92.40 $92.48 $91.85 $92.13 $86.65 27,127
2021-04-16 $91.97 $92.27 $91.77 $92.23 $86.75 47,958
2021-04-15 $90.73 $91.49 $90.65 $91.34 $85.91 39,154
2021-04-14 $89.21 $90.21 $89.21 $89.91 $84.57 34,265
2021-04-13 $88.93 $89.19 $88.58 $89.01 $83.72 55,354
2021-04-12 $88.91 $88.93 $88.55 $88.78 $83.50 36,129
2021-04-09 $88.78 $89.25 $88.62 $89.25 $83.94 30,693
2021-04-08 $88.73 $89.03 $88.38 $88.94 $83.65 35,840
2021-04-07 $88.91 $88.98 $88.34 $88.51 $83.25 34,165
2021-04-06 $88.72 $89.08 $88.62 $88.83 $83.55 32,879
2021-04-05 $88.37 $89.26 $88.37 $89.14 $83.84 36,408
2021-04-01 $87.10 $87.65 $86.76 $87.65 $82.44 41,069
2021-03-31 $86.84 $87.11 $86.59 $86.77 $81.61 20,861
2021-03-30 $86.74 $87.11 $86.50 $86.86 $81.70 88,044
2021-03-29 $86.99 $87.32 $86.56 $87.03 $81.86 29,858
2021-03-26 $85.93 $87.19 $85.93 $87.16 $81.98 444,726
2021-03-25 $84.49 $85.31 $83.81 $85.24 $80.17 119,778
2021-03-24 $84.80 $85.64 $84.73 $84.76 $79.72 50,060
2021-03-23 $85.75 $85.75 $84.33 $84.48 $79.46 58,044
2021-03-22 $86.20 $86.39 $85.81 $86.17 $81.05 37,376
2021-03-19 $86.56 $86.59 $85.45 $86.31 $81.18 49,608
2021-03-18 $87.15 $87.84 $86.67 $86.75 $81.59 30,145
2021-03-17 $86.50 $87.48 $86.28 $87.43 $82.23 48,083
2021-03-16 $87.41 $87.41 $86.67 $86.90 $81.74 44,601
2021-03-15 $87.67 $87.70 $86.86 $87.70 $82.49 111,670
2021-03-12 $87.59 $88.13 $87.40 $88.13 $82.89 28,516
2021-03-11 $87.59 $87.99 $87.54 $87.90 $82.68 62,605
2021-03-10 $86.16 $86.97 $85.99 $86.71 $81.56 57,327
2021-03-09 $86.33 $86.67 $85.68 $86.25 $81.12 53,348
2021-03-08 $85.46 $86.77 $85.24 $85.83 $80.73 74,479
2021-03-05 $85.01 $85.61 $83.54 $85.52 $80.44 85,617
2021-03-04 $85.63 $85.82 $83.24 $84.02 $79.03 126,158
2021-03-03 $86.26 $86.62 $85.57 $85.99 $80.88 81,311
2021-03-02 $85.85 $86.83 $85.79 $86.33 $81.20 75,133
2021-03-01 $84.84 $85.82 $84.37 $85.59 $80.50 122,061
2021-02-26 $84.92 $84.92 $83.35 $83.57 $78.60 189,906
2021-02-25 $87.47 $87.54 $85.12 $85.38 $80.31 180,873
2021-02-24 $86.25 $87.43 $86.02 $87.32 $82.13 127,314
2021-02-23 $86.13 $86.56 $84.88 $86.34 $81.21 45,895
2021-02-22 $85.92 $86.80 $85.81 $86.40 $81.27 97,257
2021-02-19 $85.43 $86.09 $85.43 $85.89 $80.79 56,001
2021-02-18 $85.15 $85.18 $84.30 $84.87 $79.83 62,136
2021-02-17 $85.60 $85.60 $84.86 $85.33 $80.26 90,607
2021-02-16 $85.79 $86.23 $85.71 $85.73 $80.63 86,388
2021-02-12 $83.95 $84.90 $83.92 $84.87 $79.83 29,650
2021-02-11 $84.54 $84.71 $83.84 $84.37 $79.35 74,649
2021-02-10 $84.89 $84.89 $83.59 $84.08 $79.08 61,655
2021-02-09 $84.17 $84.28 $83.73 $84.16 $79.16 66,398
2021-02-08 $84.01 $84.34 $83.92 $84.16 $79.16 38,395
2021-02-05 $82.67 $83.19 $82.42 $83.19 $78.25 68,562
2021-02-04 $81.98 $82.21 $81.73 $82.09 $77.21 31,446
2021-02-03 $82.39 $82.48 $82.16 $82.44 $77.54 26,472
2021-02-02 $82.07 $82.28 $81.62 $82.24 $77.35 34,075
2021-02-01 $81.90 $81.93 $81.07 $81.93 $77.06 53,561
2021-01-29 $81.76 $81.80 $80.20 $80.49 $75.71 162,419
2021-01-28 $81.99 $82.59 $81.74 $82.30 $77.41 52,406
2021-01-27 $81.65 $82.03 $80.41 $81.01 $76.20 54,631
2021-01-26 $84.53 $84.57 $83.86 $83.89 $78.90 58,725
2021-01-25 $84.17 $84.25 $83.00 $84.16 $79.16 45,261
2021-01-22 $84.04 $84.73 $83.97 $84.64 $79.61 50,243
2021-01-21 $85.95 $86.05 $85.11 $85.32 $80.25 78,663
2021-01-20 $85.71 $85.82 $85.29 $85.80 $80.70 107,670
2021-01-19 $85.24 $85.33 $84.64 $85.06 $80.00 200,834
2021-01-15 $85.25 $85.25 $83.93 $84.67 $79.64 76,879
2021-01-14 $86.36 $87.04 $86.36 $86.68 $81.53 64,263
2021-01-13 $86.88 $87.01 $86.04 $86.14 $81.02 136,232
2021-01-12 $86.18 $87.11 $85.97 $87.09 $81.91 56,386
2021-01-11 $85.49 $86.56 $85.49 $86.26 $81.13 36,587
2021-01-08 $87.61 $87.61 $86.31 $87.33 $82.14 30,490
2021-01-07 $86.94 $87.50 $86.72 $87.44 $82.24 80,060
2021-01-06 $84.74 $86.54 $84.66 $86.17 $81.05 163,419
2021-01-05 $82.64 $84.04 $82.63 $83.80 $78.82 24,917
2021-01-04 $83.31 $83.60 $82.10 $82.43 $77.53 104,654
2020-12-31 $81.64 $81.64 $81.25 $81.41 $76.57 65,729
2020-12-30 $81.48 $82.00 $81.48 $81.74 $76.88 16,710
2020-12-29 $81.81 $81.81 $80.98 $81.17 $76.35 18,161
2020-12-28 $81.61 $81.67 $80.94 $81.02 $76.20 20,379
2020-12-24 $80.80 $80.84 $80.57 $80.84 $76.03 4,325
2020-12-23 $80.71 $80.91 $80.60 $80.74 $75.94 19,724
2020-12-22 $80.49 $80.49 $79.92 $80.19 $75.42 23,988
2020-12-21 $79.69 $80.88 $79.44 $80.66 $75.87 48,069
2020-12-18 $81.41 $81.41 $80.91 $81.26 $76.43 20,960
2020-12-17 $81.39 $81.54 $81.08 $81.21 $76.38 14,425
2020-12-16 $80.44 $80.56 $79.93 $80.38 $75.60 25,761
2020-12-15 $79.45 $80.22 $79.40 $80.20 $75.43 31,104
2020-12-14 $79.99 $80.01 $78.85 $78.87 $74.18 21,982
2020-12-11 $79.86 $80.15 $79.60 $80.08 $74.76 18,803
2020-12-10 $80.01 $80.73 $80.01 $80.43 $75.09 37,433
2020-12-09 $80.70 $80.70 $79.69 $80.22 $74.89 20,414
2020-12-08 $79.74 $80.43 $79.74 $80.38 $75.04 24,361
2020-12-07 $80.12 $80.36 $79.75 $79.98 $74.67 181,833
2020-12-04 $79.62 $80.30 $79.62 $80.30 $74.97 30,147
2020-12-03 $79.43 $79.67 $78.96 $79.15 $73.90 44,874
2020-12-02 $78.72 $79.08 $78.69 $78.70 $73.48 21,691
2020-12-01 $78.48 $78.87 $78.46 $78.80 $73.57 20,327
2020-11-30 $77.87 $77.87 $76.91 $76.95 $71.84 81,157
2020-11-27 $77.58 $77.98 $77.58 $77.97 $72.80 16,413
2020-11-25 $77.39 $77.54 $77.04 $77.41 $72.27 13,203
2020-11-24 $76.68 $77.77 $76.64 $77.75 $72.59 96,892
2020-11-23 $76.00 $76.20 $75.51 $75.76 $70.73 31,236
2020-11-20 $75.29 $75.52 $75.07 $75.37 $70.37 87,237
2020-11-19 $74.69 $75.15 $74.60 $75.12 $70.13 13,842
2020-11-18 $75.70 $75.78 $74.88 $74.91 $69.94 22,285
2020-11-17 $75.07 $75.54 $74.86 $75.28 $70.28 27,695
2020-11-16 $75.39 $75.44 $74.94 $75.32 $70.32 29,068
2020-11-13 $73.88 $74.52 $73.88 $74.44 $69.49 13,810
2020-11-12 $74.07 $74.27 $73.07 $73.32 $68.45 51,117
2020-11-11 $74.96 $74.96 $74.27 $74.59 $69.64 188,818
2020-11-10 $75.02 $75.31 $74.73 $74.89 $69.92 51,645
2020-11-09 $76.30 $76.35 $74.35 $74.37 $69.43 71,737
2020-11-06 $73.30 $73.59 $73.15 $73.28 $68.42 14,821
2020-11-05 $71.79 $72.81 $71.79 $72.70 $67.87 32,771
2020-11-04 $70.65 $71.10 $70.21 $70.43 $65.75 78,520
2020-11-03 $70.75 $71.18 $70.47 $70.97 $66.26 59,923
2020-11-02 $68.91 $69.43 $68.61 $69.32 $64.72 52,620
2020-10-30 $67.75 $67.96 $67.23 $67.96 $63.45 421,592
2020-10-29 $66.91 $68.23 $66.77 $68.03 $63.51 26,465
2020-10-28 $67.71 $67.89 $66.97 $67.16 $62.70 24,868
2020-10-27 $69.95 $70.04 $69.59 $69.64 $65.02 14,389
2020-10-26 $70.73 $70.73 $69.75 $70.11 $65.45 15,017
2020-10-23 $71.71 $71.71 $71.29 $71.59 $66.84 15,934
2020-10-22 $71.19 $71.42 $70.58 $71.36 $66.62 22,179
2020-10-21 $71.20 $71.95 $71.20 $71.25 $66.52 24,102
2020-10-20 $71.29 $71.60 $71.07 $71.20 $66.47 27,317
2020-10-19 $71.83 $72.02 $70.83 $70.83 $66.13 24,185
2020-10-16 $71.64 $71.90 $71.64 $71.64 $66.88 17,113
2020-10-15 $70.61 $71.40 $70.53 $71.30 $66.57 30,062
2020-10-14 $71.91 $72.19 $71.73 $71.73 $66.97 12,858
2020-10-13 $71.69 $71.89 $71.65 $71.77 $67.01 17,159
2020-10-12 $72.74 $72.81 $72.42 $72.51 $67.70 32,754
2020-10-09 $72.47 $72.75 $72.29 $72.53 $67.72 40,813
2020-10-08 $71.67 $71.88 $71.61 $71.81 $67.04 17,485
2020-10-07 $70.52 $71.42 $70.52 $71.31 $66.58 31,864
2020-10-06 $71.14 $71.14 $69.67 $69.67 $65.04 36,375
2020-10-05 $70.33 $71.06 $70.33 $71.00 $66.29 23,055
2020-10-02 $68.60 $70.11 $68.60 $69.88 $65.24 26,334
2020-10-01 $70.13 $70.13 $69.41 $69.56 $64.94 43,100
2020-09-30 $69.63 $70.20 $69.52 $69.86 $65.22 28,661
2020-09-29 $69.82 $70.08 $69.51 $69.71 $65.08 63,189
2020-09-28 $69.86 $69.98 $69.54 $69.71 $65.08 113,841
2020-09-25 $68.08 $69.03 $67.74 $68.88 $64.31 112,399
2020-09-24 $68.22 $69.24 $68.00 $68.64 $64.08 23,356
2020-09-23 $69.86 $69.86 $68.35 $68.44 $63.90 18,984
2020-09-22 $70.07 $70.07 $69.30 $69.94 $65.30 29,904
2020-09-21 $70.42 $70.49 $69.22 $70.02 $65.37 59,508
2020-09-18 $73.45 $73.45 $72.40 $72.52 $67.70 56,832
2020-09-17 $72.07 $73.18 $72.01 $73.13 $68.28 92,922
2020-09-16 $73.30 $73.70 $73.10 $73.10 $68.25 39,083
2020-09-15 $73.36 $73.56 $73.04 $73.13 $68.28 118,580
2020-09-14 $72.51 $72.81 $72.33 $72.63 $67.81 60,052
2020-09-11 $71.48 $72.08 $71.40 $71.70 $66.94 88,924
2020-09-10 $71.98 $71.98 $70.75 $70.76 $66.06 14,453
2020-09-09 $70.70 $71.81 $70.70 $71.57 $66.82 20,530
2020-09-08 $69.84 $70.54 $69.31 $69.84 $65.20 81,813
2020-09-04 $70.79 $71.04 $69.51 $70.76 $66.06 22,888
2020-09-03 $71.74 $71.74 $69.78 $70.22 $65.56 52,306
2020-09-02 $71.25 $72.15 $71.09 $72.15 $67.36 86,565
2020-09-01 $70.20 $70.99 $70.00 $70.94 $66.23 32,222
2020-08-31 $70.46 $70.46 $69.93 $69.93 $65.29 32,232
2020-08-28 $70.26 $70.59 $70.05 $70.59 $65.90 41,077
2020-08-27 $70.77 $70.77 $69.52 $69.88 $65.24 26,960
2020-08-26 $69.71 $70.48 $69.71 $70.45 $65.77 20,020
2020-08-25 $70.09 $70.09 $69.24 $69.68 $65.06 30,157
2020-08-24 $69.81 $69.99 $69.77 $69.90 $65.26 44,073
2020-08-21 $68.73 $68.97 $68.60 $68.87 $64.29 17,976
2020-08-20 $68.90 $69.46 $68.80 $69.39 $64.78 8,791
2020-08-19 $70.47 $70.49 $69.67 $69.67 $65.05 23,289
2020-08-18 $70.79 $70.84 $70.13 $70.29 $65.62 49,324
2020-08-17 $70.24 $70.49 $70.15 $70.34 $65.67 44,895
2020-08-14 $69.21 $69.47 $69.21 $69.40 $64.79 29,347
2020-08-13 $69.57 $69.90 $69.43 $69.70 $65.07 24,872
2020-08-12 $69.97 $70.23 $69.74 $69.84 $65.20 18,187
2020-08-11 $69.67 $70.04 $68.86 $68.97 $64.39 18,622
2020-08-10 $68.91 $69.32 $68.91 $69.23 $64.63 16,854
2020-08-07 $68.47 $68.71 $68.19 $68.68 $64.12 43,910
2020-08-06 $69.26 $69.35 $68.92 $69.23 $64.63 17,488
2020-08-05 $69.13 $69.96 $69.08 $69.34 $64.74 46,385
2020-08-04 $67.11 $68.03 $66.86 $67.97 $63.46 121,966
2020-08-03 $67.25 $67.59 $67.21 $67.37 $62.90 47,990
2020-07-31 $67.20 $67.20 $66.15 $66.74 $62.31 75,612
2020-07-30 $67.16 $67.46 $66.45 $67.40 $62.93 17,278
2020-07-29 $68.19 $68.63 $67.98 $68.49 $63.94 48,564
2020-07-28 $68.78 $68.78 $68.17 $68.17 $63.64 45,809
2020-07-27 $68.42 $69.25 $68.42 $69.05 $64.47 56,588
2020-07-24 $67.42 $67.79 $67.32 $67.61 $63.12 33,200
2020-07-23 $68.02 $68.41 $67.35 $67.64 $63.15 122,702
2020-07-22 $67.60 $68.14 $67.56 $68.12 $63.60 157,208
2020-07-21 $67.53 $67.76 $67.38 $67.38 $62.91 18,549
2020-07-20 $67.12 $67.42 $67.01 $67.29 $62.82 20,833
2020-07-17 $66.80 $67.11 $66.79 $67.08 $62.63 65,935
2020-07-16 $66.31 $66.89 $66.24 $66.50 $62.09 30,617
2020-07-15 $66.95 $66.95 $66.44 $66.67 $62.24 15,600
2020-07-14 $64.38 $65.95 $64.31 $65.90 $61.53 36,208
2020-07-13 $65.17 $65.54 $64.24 $64.31 $60.04 39,711
2020-07-10 $63.88 $64.45 $63.81 $64.44 $60.16 33,690
2020-07-09 $64.49 $64.49 $63.07 $63.68 $59.45 8,900
2020-07-08 $64.20 $64.48 $63.70 $64.13 $59.87 10,016
2020-07-07 $63.73 $64.26 $63.73 $63.91 $59.67 19,434
2020-07-06 $64.11 $64.11 $63.62 $64.08 $59.83 13,490
2020-07-02 $63.22 $63.80 $63.22 $63.22 $59.02 24,699
2020-07-01 $62.48 $62.60 $62.08 $62.54 $58.39 39,949
2020-06-30 $61.69 $62.80 $61.57 $62.61 $58.45 38,388
2020-06-29 $61.53 $61.99 $61.53 $61.86 $57.75 13,813
2020-06-26 $61.61 $61.69 $60.90 $61.00 $56.95 15,906
2020-06-25 $60.77 $61.90 $60.77 $61.90 $57.79 19,133
2020-06-24 $62.24 $62.24 $61.01 $61.19 $57.13 66,435
2020-06-23 $63.27 $63.39 $62.80 $62.82 $58.65 20,131
2020-06-22 $62.06 $62.60 $61.93 $62.48 $58.33 28,437
2020-06-19 $62.53 $62.55 $61.52 $61.79 $57.69 13,358
2020-06-18 $61.74 $62.24 $61.74 $61.89 $57.78 26,130
2020-06-17 $62.68 $62.70 $62.20 $62.20 $58.07 28,972
2020-06-16 $63.25 $63.25 $62.00 $62.36 $58.22 18,616
2020-06-15 $59.55 $61.60 $59.55 $61.44 $57.36 48,108
2020-06-12 $62.18 $62.37 $60.84 $61.63 $57.17 19,895
2020-06-11 $62.68 $62.83 $60.16 $60.41 $56.04 35,855
2020-06-10 $64.89 $64.89 $64.10 $64.50 $59.83 145,661
2020-06-09 $64.13 $64.73 $64.05 $64.55 $59.88 2,517,833
2020-06-08 $64.95 $65.09 $64.43 $65.09 $60.38 6,591
2020-06-05 $64.52 $64.75 $64.32 $64.46 $59.79 19,062
2020-06-04 $63.37 $63.52 $63.17 $63.25 $58.67 5,069
2020-06-03 $62.84 $63.55 $62.84 $63.34 $58.75 24,333
2020-06-02 $61.62 $62.11 $61.62 $62.06 $57.57 3,722
2020-06-01 $60.51 $61.29 $60.51 $61.21 $56.78 8,186
2020-05-29 $60.16 $60.28 $59.79 $60.28 $55.92 10,541
2020-05-28 $60.40 $60.62 $60.12 $60.14 $55.79 13,822
2020-05-27 $59.25 $59.69 $58.93 $59.69 $55.37 28,992
2020-05-26 $59.41 $59.41 $59.03 $59.03 $54.76 9,924
2020-05-22 $57.88 $57.97 $57.74 $57.95 $53.75 6,342
2020-05-21 $58.56 $58.62 $57.82 $58.04 $53.84 11,360
2020-05-20 $58.69 $59.02 $58.43 $58.60 $54.36 44,377
2020-05-19 $58.02 $58.39 $57.71 $57.75 $53.57 8,462
2020-05-18 $57.28 $58.23 $57.28 $58.07 $53.87 56,574
2020-05-15 $54.99 $55.45 $54.98 $55.45 $51.44 10,875
2020-05-14 $53.48 $54.88 $53.25 $54.84 $50.87 12,517
2020-05-13 $55.34 $55.36 $54.15 $54.54 $50.59 16,205
2020-05-12 $56.22 $56.36 $55.20 $55.20 $51.20 12,662
2020-05-11 $56.24 $56.25 $55.86 $56.14 $52.08 5,574
2020-05-08 $56.58 $56.94 $56.58 $56.93 $52.81 3,077
2020-05-07 $55.50 $56.20 $55.50 $55.84 $51.80 22,881
2020-05-06 $55.57 $55.57 $54.60 $54.60 $50.65 7,885
2020-05-05 $55.48 $55.74 $55.25 $55.36 $51.35 14,765
2020-05-04 $54.60 $55.19 $54.57 $55.19 $51.19 5,558
2020-05-01 $54.91 $54.99 $54.69 $54.96 $50.98 24,198
2020-04-30 $56.72 $56.72 $55.93 $56.22 $52.15 18,247
2020-04-29 $57.26 $57.99 $57.26 $57.77 $53.59 26,966
2020-04-28 $56.14 $56.33 $55.67 $56.03 $51.97 11,205
2020-04-27 $54.72 $55.41 $54.46 $55.33 $51.32 12,296
2020-04-24 $54.20 $54.28 $53.61 $54.27 $50.34 22,382
2020-04-23 $53.69 $54.84 $53.69 $53.76 $49.87 8,476
2020-04-22 $53.12 $53.45 $52.97 $53.40 $49.53 8,723
2020-04-21 $52.17 $52.44 $52.01 $52.16 $48.38 19,762
2020-04-20 $53.57 $54.47 $53.46 $53.54 $49.66 16,876
2020-04-17 $54.05 $54.51 $53.91 $54.51 $50.56 15,458
2020-04-16 $52.76 $52.80 $52.10 $52.80 $48.98 8,416
2020-04-15 $53.00 $53.18 $52.55 $52.76 $48.94 28,273
2020-04-14 $55.28 $55.65 $54.79 $55.09 $51.10 9,278
2020-04-13 $54.30 $54.32 $53.43 $54.19 $50.27 28,826
2020-04-09 $53.50 $54.77 $53.50 $54.61 $50.66 29,414
2020-04-08 $51.65 $52.84 $51.32 $52.70 $48.88 9,601
2020-04-07 $52.49 $52.92 $51.61 $51.61 $47.87 13,075
2020-04-06 $49.71 $50.84 $49.56 $50.82 $47.14 15,595
2020-04-03 $48.40 $48.78 $47.57 $47.69 $44.24 9,416
2020-04-02 $47.83 $49.23 $47.83 $48.77 $45.24 10,017
2020-04-01 $47.84 $48.54 $47.59 $47.61 $44.16 36,794
2020-03-31 $49.37 $50.06 $49.27 $49.53 $45.94 13,329
2020-03-30 $49.11 $49.77 $48.85 $49.77 $46.17 205,606
2020-03-27 $48.35 $49.28 $48.13 $48.51 $45.00 14,595
2020-03-26 $48.93 $50.41 $48.93 $50.39 $46.74 19,919
2020-03-25 $47.74 $49.89 $47.03 $48.59 $45.07 43,871
2020-03-24 $45.90 $47.50 $45.62 $47.31 $43.89 85,018
2020-03-23 $43.80 $43.92 $42.49 $42.66 $39.57 133,269
2020-03-20 $45.23 $45.49 $43.27 $43.38 $40.24 37,387
2020-03-19 $43.54 $45.34 $42.57 $44.38 $41.17 19,981
2020-03-18 $43.80 $45.18 $42.09 $43.77 $40.60 24,117
2020-03-17 $45.28 $47.39 $44.84 $47.16 $43.75 30,442
2020-03-16 $44.86 $46.01 $43.51 $44.37 $41.16 38,839
2020-03-13 $49.70 $49.85 $46.60 $49.67 $46.07 37,545
2020-03-12 $47.70 $48.52 $46.00 $46.39 $43.03 52,090
2020-03-11 $53.49 $53.50 $51.60 $52.26 $48.48 29,972
2020-03-10 $55.02 $55.07 $53.00 $55.07 $51.08 29,816
2020-03-09 $53.50 $54.38 $52.48 $52.83 $49.01 65,741
2020-03-06 $57.97 $58.32 $57.41 $58.20 $53.99 14,453
2020-03-05 $59.64 $60.05 $59.18 $59.45 $55.15 19,965
2020-03-04 $60.25 $61.21 $59.61 $61.20 $56.77 40,899
2020-03-03 $59.53 $60.64 $58.65 $59.06 $54.78 26,020
2020-03-02 $57.87 $59.12 $57.51 $59.10 $54.82 4,524,585
2020-02-28 $56.52 $57.49 $56.03 $57.49 $53.33 28,234
2020-02-27 $59.66 $60.13 $58.57 $58.57 $54.33 16,747
2020-02-26 $61.20 $61.59 $60.68 $60.74 $56.34 17,494
2020-02-25 $62.74 $62.74 $60.74 $60.85 $56.44 12,898
2020-02-24 $62.72 $62.79 $62.44 $62.52 $57.99 22,092
2020-02-21 $64.92 $64.99 $64.76 $64.85 $60.16 10,885
2020-02-20 $65.18 $65.58 $64.88 $65.13 $60.41 11,034
2020-02-19 $65.33 $65.38 $65.25 $65.29 $60.56 10,711
2020-02-18 $65.13 $65.17 $64.87 $65.07 $60.36 15,853
2020-02-14 $65.63 $65.63 $65.34 $65.41 $60.67 12,647
2020-02-13 $65.78 $66.00 $65.60 $65.72 $60.96 7,601
2020-02-12 $66.22 $66.22 $65.98 $66.11 $61.32 12,573
2020-02-11 $65.66 $66.05 $65.64 $65.69 $60.93 143,818
2020-02-10 $64.89 $65.09 $64.89 $65.01 $60.30 12,594
2020-02-07 $65.44 $65.60 $64.87 $64.99 $60.29 8,734
2020-02-06 $66.44 $66.44 $66.04 $66.16 $61.37 15,383
2020-02-05 $66.08 $66.26 $65.72 $66.25 $61.45 14,400
2020-02-04 $65.06 $65.39 $64.99 $65.25 $60.53 14,434
2020-02-03 $63.58 $64.09 $63.58 $63.91 $59.28 20,579
2020-01-31 $64.14 $64.14 $63.42 $63.42 $58.83 53,502
2020-01-30 $64.30 $64.70 $64.12 $64.70 $60.01 8,186
2020-01-29 $64.84 $65.01 $64.84 $64.89 $60.19 18,169
2020-01-28 $64.63 $64.94 $64.61 $64.77 $60.08 14,929
2020-01-27 $64.51 $64.63 $64.24 $64.26 $59.61 12,048
2020-01-24 $66.48 $66.48 $65.82 $65.98 $61.20 12,924
2020-01-23 $66.16 $66.54 $65.91 $66.41 $61.60 111,925
2020-01-22 $67.11 $67.11 $66.74 $66.79 $61.95 11,109
2020-01-21 $66.91 $66.99 $66.71 $66.71 $61.88 20,356
2020-01-17 $67.16 $67.27 $67.08 $67.23 $62.36 22,558
2020-01-16 $66.59 $66.78 $66.54 $66.70 $61.87 11,387
2020-01-15 $66.27 $66.60 $66.27 $66.45 $61.64 17,168
2020-01-14 $66.42 $66.68 $66.36 $66.49 $61.68 12,940
2020-01-13 $65.95 $66.47 $65.95 $66.45 $61.64 15,709
2020-01-10 $66.21 $66.21 $65.83 $65.89 $61.12 10,429
2020-01-09 $66.28 $66.28 $65.98 $66.12 $61.33 17,702
2020-01-08 $66.18 $66.42 $66.18 $66.29 $61.49 17,105
2020-01-07 $66.24 $66.50 $66.21 $66.26 $61.46 10,120
2020-01-06 $66.36 $66.61 $66.24 $66.40 $61.59 13,482
2020-01-03 $66.93 $67.08 $66.54 $66.56 $61.74 33,485
2020-01-02 $67.82 $68.05 $67.48 $67.62 $62.72 20,791
2019-12-31 $67.22 $67.49 $67.19 $67.49 $62.60 14,002
2019-12-30 $67.34 $67.40 $67.19 $67.19 $62.33 8,961
2019-12-27 $67.89 $67.89 $67.49 $67.49 $62.55 12,654
2019-12-26 $67.50 $67.57 $67.40 $67.53 $62.58 8,029
2019-12-24 $67.12 $67.33 $67.04 $67.18 $62.26 7,707
2019-12-23 $66.91 $67.19 $66.84 $67.16 $62.24 15,495
2019-12-20 $67.17 $67.17 $66.79 $66.83 $61.93 45,692
2019-12-19 $66.72 $66.92 $66.72 $66.81 $61.92 5,905
2019-12-18 $66.77 $66.77 $66.56 $66.73 $61.84 42,510
2019-12-17 $66.89 $67.00 $66.80 $66.86 $61.96 4,703,534
2019-12-16 $67.30 $67.30 $67.06 $67.07 $62.16 3,601
2019-12-13 $67.49 $67.84 $67.17 $67.34 $61.75 4,719
2019-12-12 $66.37 $67.22 $66.37 $67.13 $61.56 12,169
2019-12-11 $66.15 $66.36 $66.04 $66.33 $60.82 3,750
2019-12-10 $65.68 $65.80 $65.65 $65.74 $60.28 3,089
2019-12-09 $66.00 $66.10 $65.81 $65.83 $60.36 8,136
2019-12-06 $65.72 $65.87 $65.72 $65.84 $60.37 1,262
2019-12-05 $65.22 $65.29 $65.13 $65.21 $59.80 3,526
2019-12-04 $65.30 $65.54 $65.30 $65.33 $59.91 13,843
2019-12-03 $64.63 $64.94 $64.60 $64.88 $59.49 8,539
2019-12-02 $65.51 $65.53 $65.17 $65.28 $59.86 12,102
2019-11-29 $65.50 $65.50 $65.40 $65.44 $60.01 3,401
2019-11-27 $65.66 $65.88 $65.60 $65.84 $60.37 9,190
2019-11-26 $65.52 $65.82 $65.52 $65.80 $60.34 139,246
2019-11-25 $65.27 $65.59 $65.27 $65.51 $60.07 17,702
2019-11-22 $65.12 $65.15 $65.03 $65.06 $59.66 2,266
2019-11-21 $64.82 $64.88 $64.65 $64.76 $59.38 4,207
2019-11-20 $65.29 $65.33 $64.94 $65.00 $59.60 9,103
2019-11-19 $65.60 $65.67 $65.48 $65.60 $60.15 42,127
2019-11-18 $65.52 $65.80 $65.41 $65.66 $60.21 8,652
2019-11-15 $65.80 $65.92 $65.72 $65.78 $60.32 12,372
2019-11-14 $65.13 $65.39 $65.13 $65.34 $59.92 3,116
2019-11-13 $65.27 $65.39 $65.22 $65.32 $59.90 8,996
2019-11-12 $65.63 $65.87 $65.50 $65.66 $60.21 35,164
2019-11-11 $65.35 $65.62 $65.29 $65.60 $60.15 10,753
2019-11-08 $65.74 $65.96 $65.70 $65.96 $60.48 4,750
2019-11-07 $66.23 $66.25 $66.10 $66.12 $60.63 3,839
2019-11-06 $66.07 $66.07 $65.89 $65.95 $60.47 2,890
2019-11-05 $66.00 $66.17 $65.90 $66.06 $60.58 3,318
2019-11-04 $65.68 $65.86 $65.68 $65.74 $60.28 4,101
2019-11-01 $64.58 $65.11 $64.58 $65.02 $59.62 8,391
2019-10-31 $64.46 $64.46 $63.90 $64.07 $58.75 8,430
2019-10-30 $64.46 $64.58 $64.14 $64.58 $59.22 2,414
2019-10-29 $64.22 $64.93 $64.22 $64.68 $59.31 24,161
2019-10-28 $64.51 $64.52 $64.40 $64.49 $59.14 5,256
2019-10-25 $64.00 $64.33 $64.00 $64.26 $58.93 7,025
2019-10-24 $63.81 $63.81 $63.52 $63.75 $58.46 2,684
2019-10-23 $63.31 $63.57 $63.31 $63.50 $58.23 10,505
2019-10-22 $63.14 $63.32 $63.00 $63.05 $57.82 3,826
2019-10-21 $63.71 $63.71 $63.27 $63.27 $58.02 6,255
2019-10-18 $63.07 $63.22 $62.88 $63.15 $57.91 9,065
2019-10-17 $63.13 $63.18 $62.91 $62.99 $57.76 11,512
2019-10-16 $63.11 $63.11 $62.90 $62.94 $57.71 5,009
2019-10-15 $62.70 $63.20 $62.66 $62.96 $57.73 2,376
2019-10-14 $62.83 $62.83 $62.59 $62.65 $57.45 15,262
2019-10-11 $62.72 $63.34 $62.72 $63.12 $57.88 2,547
2019-10-10 $61.24 $61.87 $61.24 $61.81 $56.68 57,369
2019-10-09 $60.84 $61.06 $60.74 $60.99 $55.93 2,637
2019-10-08 $60.81 $60.81 $60.48 $60.55 $55.52 4,850
2019-10-07 $61.12 $61.57 $61.12 $61.26 $56.17 8,526
2019-10-04 $60.90 $61.35 $60.90 $61.35 $56.26 2,223
2019-10-03 $60.43 $60.82 $60.18 $60.81 $55.76 6,642
2019-10-02 $61.05 $61.09 $60.39 $60.60 $55.57 2,733
2019-10-01 $62.67 $62.67 $61.87 $61.87 $56.73 4,685
2019-09-30 $62.44 $62.87 $62.44 $62.72 $57.51 12,103
2019-09-27 $62.69 $62.72 $62.47 $62.54 $57.35 3,861
2019-09-26 $62.61 $62.78 $62.61 $62.69 $57.49 1,010
2019-09-25 $62.27 $62.72 $62.27 $62.72 $57.51 1,708
2019-09-24 $63.20 $63.20 $62.64 $62.78 $57.57 8,283
2019-09-23 $63.03 $63.37 $63.03 $63.37 $58.11 8,996
2019-09-20 $63.77 $63.80 $63.48 $63.54 $58.27 6,333
2019-09-19 $63.85 $64.05 $63.79 $63.79 $58.49 15,102
2019-09-18 $63.78 $63.85 $63.13 $63.66 $58.38 35,734
2019-09-17 $63.36 $63.94 $63.27 $63.84 $58.54 3,228
2019-09-16 $64.30 $64.30 $63.71 $63.74 $58.45 4,292
2019-09-13 $64.40 $64.72 $64.40 $64.47 $59.12 13,816
2019-09-12 $63.65 $63.95 $63.39 $63.81 $58.51 5,465
2019-09-11 $63.06 $63.37 $63.05 $63.37 $58.11 4,604
2019-09-10 $62.30 $62.73 $62.30 $62.70 $57.49 9,664
2019-09-09 $62.27 $62.27 $62.03 $62.13 $56.97 16,312
2019-09-06 $62.18 $62.34 $62.12 $62.12 $56.96 5,949
2019-09-05 $62.06 $62.09 $61.89 $61.89 $56.75 5,966
2019-09-04 $61.19 $61.69 $61.19 $61.68 $56.56 33,246
2019-09-03 $60.37 $60.55 $60.27 $60.52 $55.50 55,305
2019-08-30 $60.99 $61.11 $60.82 $61.01 $55.95 6,781
2019-08-29 $60.24 $60.49 $60.24 $60.28 $55.28 15,938
2019-08-28 $59.11 $59.64 $59.11 $59.54 $54.60 2,633
2019-08-27 $59.40 $59.40 $59.21 $59.21 $54.29 4,246
2019-08-26 $59.26 $59.30 $58.96 $59.06 $54.16 14,620
2019-08-23 $59.64 $59.64 $58.70 $58.70 $53.83 6,288
2019-08-22 $60.14 $60.23 $59.59 $59.82 $54.85 20,654
2019-08-21 $60.15 $60.22 $60.01 $60.09 $55.10 27,285
2019-08-20 $59.99 $59.99 $59.70 $59.70 $54.74 6,856
2019-08-19 $60.31 $60.37 $60.10 $60.21 $55.21 12,306
2019-08-16 $59.52 $59.81 $59.52 $59.81 $54.85 8,512
2019-08-15 $59.29 $59.30 $58.85 $59.23 $54.31 12,659
2019-08-14 $60.00 $60.01 $59.23 $59.23 $54.31 14,180
2019-08-13 $60.20 $61.34 $60.11 $61.02 $55.95 24,235
2019-08-12 $60.82 $60.83 $60.20 $60.21 $55.21 9,800
2019-08-09 $61.22 $61.22 $60.94 $61.03 $55.96 8,683
2019-08-08 $60.93 $61.71 $60.93 $61.66 $56.54 3,558
2019-08-07 $59.63 $60.57 $59.63 $60.50 $55.48 7,851
2019-08-06 $59.79 $60.20 $59.69 $60.20 $55.20 5,602
2019-08-05 $60.56 $60.56 $59.95 $60.08 $55.09 9,743
2019-08-02 $61.83 $61.83 $61.23 $61.46 $56.36 3,497
2019-08-01 $62.68 $63.46 $62.30 $62.40 $57.22 13,504
2019-07-31 $64.10 $64.10 $62.90 $63.34 $58.08 3,769
2019-07-30 $63.73 $64.04 $63.73 $64.04 $58.72 2,547
2019-07-29 $64.11 $64.19 $64.09 $64.19 $58.86 2,074
2019-07-26 $64.26 $64.26 $64.08 $64.21 $58.88 5,832
2019-07-25 $64.66 $64.66 $64.14 $64.30 $58.96 4,302
2019-07-24 $64.84 $65.05 $64.81 $65.00 $59.60 18,799
2019-07-23 $64.98 $65.32 $64.98 $65.26 $59.84 3,717
2019-07-22 $64.71 $64.71 $64.39 $64.43 $59.08 2,420
2019-07-19 $64.40 $64.61 $64.30 $64.41 $59.06 3,079
2019-07-18 $63.76 $64.28 $63.76 $64.23 $58.90 6,025
2019-07-17 $64.35 $64.35 $64.14 $64.19 $58.86 2,501
2019-07-16 $64.46 $64.67 $64.30 $64.30 $58.96 4,306
2019-07-15 $64.30 $64.34 $64.19 $64.34 $59.00 6,919
2019-07-12 $64.00 $64.20 $63.88 $64.17 $58.84 19,809
2019-07-11 $63.65 $63.65 $63.34 $63.59 $58.31 7,335
2019-07-10 $63.81 $63.87 $63.64 $63.75 $58.46 3,024
2019-07-09 $63.57 $63.58 $63.43 $63.48 $58.21 9,398
2019-07-08 $64.34 $64.50 $64.08 $64.13 $58.81 2,796
2019-07-05 $64.40 $64.51 $64.10 $64.47 $59.12 4,548
2019-07-03 $65.30 $65.46 $65.29 $65.46 $60.03 17,045
2019-07-02 $65.40 $65.40 $65.22 $65.36 $59.93 3,986
2019-07-01 $65.85 $65.85 $65.25 $65.52 $60.08 8,972
2019-06-28 $65.12 $65.18 $65.09 $65.18 $59.77 4,485
2019-06-27 $64.90 $64.90 $64.70 $64.85 $59.47 9,006
2019-06-26 $64.67 $64.82 $64.58 $64.58 $59.22 7,097
2019-06-25 $64.89 $64.89 $64.48 $64.54 $59.18 6,125
2019-06-24 $64.50 $64.72 $64.38 $64.63 $59.26 9,962
2019-06-21 $64.45 $64.53 $64.32 $64.37 $59.03 6,877
2019-06-20 $64.47 $64.47 $64.19 $64.45 $59.10 8,727
2019-06-19 $63.60 $63.79 $63.32 $63.69 $58.40 16,648
2019-06-18 $63.23 $63.77 $63.23 $63.60 $58.32 5,580
2019-06-17 $62.93 $62.94 $62.62 $62.65 $57.45 5,283
2019-06-14 $64.66 $64.76 $64.61 $64.72 $57.80 3,397
2019-06-13 $65.11 $65.16 $65.01 $65.16 $58.19 7,575
2019-06-12 $64.77 $64.90 $64.64 $64.64 $57.72 13,833
2019-06-11 $65.04 $65.04 $64.74 $64.85 $57.91 11,194
2019-06-10 $64.16 $64.29 $64.07 $64.07 $57.22 9,161
2019-06-07 $64.00 $64.07 $63.92 $63.92 $57.08 3,760
2019-06-06 $63.24 $63.50 $63.03 $63.36 $56.58 14,487
2019-06-05 $63.31 $63.31 $62.69 $62.94 $56.21 26,111
2019-06-04 $62.36 $63.10 $62.18 $63.10 $56.35 37,268
2019-06-03 $60.78 $61.75 $60.78 $61.71 $55.11 19,062
2019-05-31 $60.40 $60.77 $60.39 $60.65 $54.16 15,366
2019-05-30 $61.09 $61.23 $61.03 $61.13 $54.59 74,897
2019-05-29 $60.68 $60.95 $60.56 $60.91 $54.39 86,115
2019-05-28 $61.75 $61.85 $61.24 $61.24 $54.69 11,318
2019-05-24 $61.72 $61.72 $61.31 $61.57 $54.98 5,352
2019-05-23 $61.05 $61.15 $60.74 $61.12 $54.58 5,826
2019-05-22 $62.14 $62.24 $61.81 $61.98 $55.35 54,735
2019-05-21 $61.88 $62.41 $61.88 $62.27 $55.61 9,957
2019-05-20 $61.82 $62.00 $61.63 $61.68 $55.08 4,354
2019-05-17 $62.33 $62.77 $62.20 $62.49 $55.80 8,388
2019-05-16 $62.67 $63.00 $62.61 $62.86 $56.14 1,703,048
2019-05-15 $61.68 $62.42 $61.66 $62.21 $55.55 8,886
2019-05-14 $61.98 $62.42 $61.98 $62.19 $55.54 12,318
2019-05-13 $61.88 $61.94 $61.25 $61.45 $54.88 53,500
2019-05-10 $62.40 $63.21 $62.25 $63.21 $56.45 26,265
2019-05-09 $62.13 $62.66 $61.96 $62.42 $55.74 13,370
2019-05-08 $63.05 $63.22 $62.86 $62.99 $56.25 24,651
2019-05-07 $63.76 $63.91 $62.88 $63.05 $56.31 212,859
2019-05-06 $63.79 $64.56 $63.79 $64.50 $57.60 13,927
2019-05-03 $64.87 $65.33 $64.87 $65.20 $58.23 7,308
2019-05-02 $64.54 $64.58 $64.26 $64.43 $57.54 10,848
2019-05-01 $65.73 $65.73 $64.68 $64.70 $57.78 11,018
2019-04-30 $65.56 $65.73 $65.29 $65.70 $58.67 12,369
2019-04-29 $65.36 $65.64 $65.36 $65.50 $58.49 81,533
2019-04-26 $65.34 $65.62 $65.14 $65.62 $58.60 16,049
2019-04-25 $65.46 $65.46 $65.15 $65.33 $58.34 22,782
2019-04-24 $66.19 $66.21 $65.66 $65.73 $58.70 20,072
2019-04-23 $66.35 $66.73 $66.35 $66.71 $59.57 18,246
2019-04-22 $66.77 $67.01 $66.61 $66.76 $59.62 11,028
2019-04-18 $66.94 $67.18 $66.72 $66.86 $59.71 21,649
2019-04-17 $67.25 $67.46 $66.88 $66.95 $59.79 20,271
2019-04-16 $67.30 $67.30 $66.90 $67.08 $59.90 8,774
2019-04-15 $67.21 $67.21 $66.93 $67.08 $59.90 20,531
2019-04-12 $67.15 $67.31 $67.05 $67.22 $60.03 42,653
2019-04-11 $66.60 $66.74 $66.41 $66.50 $59.39 20,409
2019-04-10 $66.78 $67.00 $66.63 $66.88 $59.73 2,076,875
2019-04-09 $66.77 $66.77 $66.53 $66.59 $59.47 76,400
2019-04-08 $66.94 $67.00 $66.73 $67.00 $59.83 6,239
2019-04-05 $66.67 $66.93 $66.67 $66.80 $59.65 5,879
2019-04-04 $66.19 $66.56 $66.12 $66.56 $59.44 6,992
2019-04-03 $66.40 $66.68 $66.26 $66.34 $59.24 13,005
2019-04-02 $65.44 $65.60 $65.32 $65.57 $58.56 36,966
2019-04-01 $65.21 $65.43 $65.11 $65.39 $58.39 9,509
2019-03-29 $64.04 $64.24 $63.91 $64.16 $57.30 11,367
2019-03-28 $63.60 $63.68 $63.37 $63.67 $56.86 5,126
2019-03-27 $63.58 $63.73 $63.06 $63.43 $56.64 41,448
2019-03-26 $63.63 $63.86 $63.37 $63.62 $56.81 86,597
2019-03-25 $63.07 $63.38 $63.05 $63.28 $56.51 6,245
2019-03-22 $64.12 $64.18 $63.13 $63.13 $56.38 5,819
2019-03-21 $64.38 $64.88 $64.11 $64.84 $57.90 8,261
2019-03-20 $64.20 $64.77 $63.89 $64.52 $57.62 16,334
2019-03-19 $64.72 $64.89 $64.33 $64.35 $57.47 9,701
2019-03-18 $64.14 $64.31 $63.93 $64.30 $57.42 50,137
2019-03-15 $63.63 $64.10 $63.63 $63.81 $56.98 8,994
2019-03-14 $63.72 $63.72 $63.52 $63.57 $56.77 9,394
2019-03-13 $63.93 $64.29 $63.81 $64.08 $57.22 16,727
2019-03-12 $63.36 $63.71 $63.36 $63.50 $56.71 222,440
2019-03-11 $62.74 $63.35 $62.74 $63.35 $56.57 44,471
2019-03-08 $61.94 $62.51 $61.94 $62.46 $55.78 26,780
2019-03-07 $63.04 $63.34 $62.38 $62.49 $55.80 15,438
2019-03-06 $63.62 $63.65 $63.31 $63.31 $56.54 10,269
2019-03-05 $63.39 $63.53 $63.31 $63.42 $56.64 17,254
2019-03-04 $63.51 $63.58 $62.95 $63.48 $56.69 5,391
2019-03-01 $63.79 $63.81 $63.25 $63.32 $56.55 14,265
2019-02-28 $63.66 $63.66 $63.23 $63.32 $56.55 13,757
2019-02-27 $64.08 $64.25 $63.89 $63.97 $57.13 10,085
2019-02-26 $64.17 $64.50 $64.15 $64.26 $57.39 21,812
2019-02-25 $64.11 $64.27 $63.99 $64.04 $57.19 31,094
2019-02-22 $63.85 $64.08 $63.79 $63.92 $57.08 17,879
2019-02-21 $63.60 $63.74 $63.20 $63.39 $56.61 6,186
2019-02-20 $63.19 $64.20 $63.19 $63.88 $57.05 20,212
2019-02-19 $62.49 $63.28 $62.44 $63.03 $56.29 6,071
2019-02-15 $62.38 $62.53 $62.22 $62.53 $55.84 4,108
2019-02-14 $61.50 $61.85 $61.50 $61.63 $55.04 4,290
2019-02-13 $61.92 $62.10 $61.73 $61.80 $55.19 7,689
2019-02-12 $61.07 $61.64 $61.07 $61.55 $54.97 14,806
2019-02-11 $60.62 $60.83 $60.43 $60.61 $54.13 15,724
2019-02-08 $60.50 $60.66 $60.19 $60.65 $54.16 16,044
2019-02-07 $61.59 $61.67 $60.81 $61.07 $54.54 13,246
2019-02-06 $62.11 $62.32 $61.93 $61.94 $55.31 13,402
2019-02-05 $62.27 $62.44 $62.17 $62.39 $55.72 37,357
2019-02-04 $61.77 $62.01 $61.60 $61.98 $55.35 88,310
2019-02-01 $61.95 $62.03 $61.63 $62.03 $55.39 23,450
2019-01-31 $61.79 $62.03 $61.37 $61.83 $55.22 104,260
2019-01-30 $61.69 $62.43 $61.60 $62.14 $55.49 17,343
2019-01-29 $61.00 $61.29 $61.00 $61.09 $54.55 33,588
2019-01-28 $60.28 $60.53 $60.16 $60.49 $54.02 111,122
2019-01-25 $60.66 $61.21 $60.62 $60.87 $54.36 51,536
2019-01-24 $59.59 $59.85 $59.46 $59.67 $53.29 13,987
2019-01-23 $60.19 $60.37 $59.41 $59.74 $53.35 8,621
2019-01-22 $60.24 $60.24 $59.72 $59.80 $53.40 46,429
2019-01-18 $60.80 $61.06 $60.53 $60.93 $54.41 20,906
2019-01-17 $59.17 $60.27 $59.17 $60.06 $53.63 10,280
2019-01-16 $59.29 $59.64 $59.23 $59.42 $53.06 22,823
2019-01-15 $59.37 $59.51 $59.14 $59.32 $52.97 21,701
2019-01-14 $59.08 $59.43 $59.08 $59.31 $52.97 25,518
2019-01-11 $59.63 $59.73 $59.38 $59.60 $53.22 6,106
2019-01-10 $59.26 $59.91 $59.26 $59.91 $53.50 5,675
2019-01-09 $59.73 $59.96 $59.39 $59.73 $53.34 6,144
2019-01-08 $59.13 $59.28 $58.82 $59.16 $52.83 8,026
2019-01-07 $58.55 $59.04 $58.23 $58.74 $52.46 134,740
2019-01-04 $57.01 $58.37 $57.01 $58.31 $52.07 9,087
2019-01-03 $56.80 $56.80 $55.91 $55.94 $49.96 41,396
2019-01-02 $56.39 $57.37 $56.39 $57.31 $51.18 17,504
2018-12-31 $57.44 $57.63 $57.04 $57.37 $51.23 82,329
2018-12-28 $57.51 $57.70 $56.99 $57.04 $50.93 89,213
2018-12-27 $55.84 $56.99 $55.84 $56.98 $50.88 83,268
2018-12-26 $55.35 $57.05 $55.07 $57.01 $50.91 71,151
2018-12-24 $55.77 $56.29 $54.93 $54.93 $49.05 147,479
2018-12-21 $56.34 $57.01 $55.64 $55.70 $49.74 28,278
2018-12-20 $56.55 $57.03 $55.92 $56.24 $50.22 33,110
2018-12-19 $57.65 $58.27 $56.48 $56.71 $50.64 29,646
2018-12-18 $57.33 $57.61 $57.04 $57.20 $51.08 25,476
2018-12-17 $58.14 $58.41 $57.25 $57.55 $50.75 29,262
2018-12-14 $58.03 $58.24 $57.89 $58.03 $51.17 11,069
2018-12-13 $59.14 $59.14 $58.57 $58.83 $51.87 13,296
2018-12-12 $59.07 $59.44 $58.84 $58.84 $51.88 41,850
2018-12-11 $59.18 $59.23 $58.05 $58.08 $51.21 20,222
2018-12-10 $58.09 $58.28 $57.22 $57.94 $51.09 11,733
2018-12-07 $59.46 $59.46 $58.13 $58.27 $51.38 10,709
2018-12-06 $58.71 $59.06 $57.88 $59.06 $52.08 34,558
2018-12-04 $61.36 $61.49 $59.92 $59.92 $52.84 14,972
2018-12-03 $61.96 $62.37 $61.43 $61.89 $54.57 30,445
2018-11-30 $60.12 $60.43 $60.01 $60.34 $53.21 8,742
2018-11-29 $60.34 $60.78 $60.31 $60.54 $53.38 18,133
2018-11-28 $59.63 $60.44 $59.12 $60.38 $53.24 9,814
2018-11-27 $59.38 $59.38 $59.14 $59.26 $52.25 6,871
2018-11-26 $59.92 $60.27 $59.89 $60.02 $52.92 6,728
2018-11-23 $59.72 $59.77 $59.62 $59.62 $52.58 1,351
2018-11-21 $60.70 $61.28 $60.70 $60.90 $53.70 9,208
2018-11-20 $59.97 $60.68 $59.89 $60.05 $52.95 5,642
2018-11-19 $62.16 $62.33 $61.39 $61.52 $54.25 6,505
2018-11-16 $61.66 $62.43 $61.66 $62.23 $54.87 5,531
2018-11-15 $61.09 $62.08 $61.09 $61.99 $54.66 9,370
2018-11-14 $61.59 $61.67 $61.00 $61.14 $53.91 7,277
2018-11-13 $61.45 $61.86 $61.20 $61.38 $54.12 12,697
2018-11-12 $62.22 $62.22 $61.44 $61.47 $54.20 4,580
2018-11-09 $62.70 $62.70 $61.92 $62.23 $54.87 11,483
2018-11-08 $63.81 $63.81 $63.11 $63.22 $55.75 34,152
2018-11-07 $63.74 $64.06 $63.53 $64.03 $56.46 7,365
2018-11-06 $62.80 $63.15 $62.80 $63.12 $55.66 5,235
2018-11-05 $62.92 $63.04 $62.59 $62.87 $55.44 8,730
2018-11-02 $63.44 $63.69 $62.37 $62.79 $55.37 9,178
2018-11-01 $62.17 $62.82 $62.17 $62.82 $55.39 3,418
2018-10-31 $60.87 $61.27 $60.87 $61.11 $53.89 14,143
2018-10-30 $59.30 $60.26 $59.30 $60.22 $53.10 175,049
2018-10-29 $60.51 $60.55 $59.09 $59.24 $52.24 6,296
2018-10-26 $58.98 $59.88 $58.57 $59.55 $52.51 91,474
2018-10-25 $59.44 $59.92 $59.25 $59.68 $52.62 9,519
2018-10-24 $60.55 $60.55 $58.55 $58.74 $51.80 7,573
2018-10-23 $60.64 $61.05 $60.00 $60.83 $53.64 61,323
2018-10-22 $62.17 $62.17 $61.58 $61.99 $54.66 21,468
2018-10-19 $62.19 $62.30 $61.84 $61.93 $54.61 42,712
2018-10-18 $62.94 $63.00 $61.85 $62.12 $54.78 9,651
2018-10-17 $63.70 $63.71 $63.27 $63.51 $56.00 5,980
2018-10-16 $63.57 $63.91 $63.31 $63.91 $56.35 8,628
2018-10-15 $62.86 $63.34 $62.86 $63.01 $55.56 17,420
2018-10-12 $63.45 $63.61 $62.40 $62.99 $55.54 7,823
2018-10-11 $62.87 $63.25 $62.38 $62.56 $55.16 27,351
2018-10-10 $64.41 $64.41 $62.95 $63.00 $55.55 23,612
2018-10-09 $65.34 $65.50 $65.00 $65.09 $57.39 16,975
2018-10-08 $65.53 $66.04 $65.40 $65.98 $58.18 4,288
2018-10-05 $66.44 $66.44 $65.99 $66.11 $58.29 11,144
2018-10-04 $67.37 $67.44 $66.49 $66.95 $59.03 29,798
2018-10-03 $68.19 $68.27 $67.70 $67.70 $59.70 13,044
2018-10-02 $67.61 $68.08 $67.61 $68.02 $59.98 38,502
2018-10-01 $67.70 $68.00 $67.70 $67.80 $59.78 49,771
2018-09-28 $67.41 $67.59 $67.30 $67.31 $59.35 4,489
2018-09-27 $67.94 $68.12 $67.82 $67.99 $59.95 4,457
2018-09-26 $68.26 $68.52 $68.04 $68.25 $60.18 6,425
2018-09-25 $68.75 $68.76 $68.41 $68.67 $60.55 28,383
2018-09-24 $68.93 $68.93 $68.31 $68.32 $60.24 16,674
2018-09-21 $69.01 $69.01 $68.71 $68.92 $60.77 7,276
2018-09-20 $68.53 $68.73 $68.33 $68.53 $60.43 9,498
2018-09-19 $67.25 $67.91 $67.25 $67.91 $59.88 6,943
2018-09-18 $66.63 $66.81 $66.43 $66.75 $58.86 8,456
2018-09-17 $65.93 $66.22 $65.93 $66.07 $58.26 2,451
2018-09-14 $65.91 $65.96 $65.52 $65.79 $58.01 21,615
2018-09-13 $65.74 $65.78 $65.49 $65.77 $57.99 15,782
2018-09-12 $64.86 $65.23 $64.72 $65.05 $57.36 7,419
2018-09-11 $64.36 $64.87 $64.16 $64.87 $57.20 20,332
2018-09-10 $65.14 $65.14 $64.74 $64.75 $57.09 24,497
2018-09-07 $64.67 $65.01 $64.46 $64.94 $57.26 21,720
2018-09-06 $65.53 $65.81 $65.00 $65.44 $57.70 128,856
2018-09-05 $65.46 $65.60 $65.08 $65.42 $57.69 22,888
2018-09-04 $65.71 $65.71 $65.37 $65.63 $57.87 42,898
2018-08-31 $66.80 $67.03 $66.54 $66.68 $58.80 5,153
2018-08-30 $67.39 $67.51 $67.02 $67.21 $59.26 8,552
2018-08-29 $67.72 $68.11 $67.58 $68.02 $59.98 28,615
2018-08-28 $68.07 $68.21 $67.54 $67.54 $59.55 9,502
2018-08-27 $67.00 $67.72 $67.00 $67.59 $59.60 124,188
2018-08-24 $66.22 $66.63 $66.19 $66.50 $58.64 11,887
2018-08-23 $65.98 $65.98 $65.54 $65.56 $57.81 30,232
2018-08-22 $66.26 $66.42 $66.05 $66.21 $58.38 12,060
2018-08-21 $65.94 $66.14 $65.85 $66.02 $58.21 29,562
2018-08-20 $65.76 $65.88 $65.67 $65.86 $58.07 13,299
2018-08-17 $64.61 $65.43 $64.55 $65.37 $57.64 24,281
2018-08-16 $64.87 $65.16 $64.71 $64.71 $57.06 21,884
2018-08-15 $65.09 $65.31 $64.10 $64.44 $56.82 94,807
2018-08-14 $65.93 $66.31 $65.93 $66.07 $58.26 460,513
2018-08-13 $66.59 $66.65 $65.88 $66.04 $58.23 7,398
2018-08-10 $66.75 $66.75 $66.47 $66.59 $58.72 6,037
2018-08-09 $68.05 $68.29 $67.88 $67.88 $59.85 11,455
2018-08-08 $68.11 $68.18 $67.78 $68.07 $60.02 148,278
2018-08-07 $68.40 $68.48 $67.95 $68.05 $60.00 23,151
2018-08-06 $67.37 $67.79 $67.37 $67.60 $59.61 19,252
2018-08-03 $67.65 $68.14 $67.65 $68.14 $60.08 37,623
2018-08-02 $67.33 $67.52 $67.08 $67.52 $59.54 63,317
2018-08-01 $68.80 $68.80 $68.23 $68.33 $60.25 12,320
2018-07-31 $68.80 $69.09 $68.76 $68.89 $60.75 6,480
2018-07-30 $68.54 $68.71 $68.33 $68.33 $60.25 9,598
2018-07-27 $68.67 $68.86 $68.26 $68.48 $60.38 10,812
2018-07-26 $68.32 $68.48 $68.12 $68.28 $60.21 29,927
2018-07-25 $67.88 $68.44 $67.70 $68.28 $60.21 13,017
2018-07-24 $67.67 $68.01 $67.66 $67.90 $59.87 62,857
2018-07-23 $66.63 $66.65 $66.40 $66.60 $58.73 30,198
2018-07-20 $66.49 $66.96 $66.49 $66.73 $58.84 8,271
2018-07-19 $66.96 $67.07 $66.71 $66.95 $59.03 6,800
2018-07-18 $67.51 $67.80 $67.38 $67.77 $59.76 66,954
2018-07-17 $66.81 $67.59 $66.81 $67.34 $59.38 64,729
2018-07-16 $67.18 $67.18 $66.75 $66.87 $58.96 7,342
2018-07-13 $67.03 $67.17 $67.00 $67.01 $59.09 3,917
2018-07-12 $67.03 $67.16 $66.88 $67.00 $59.08 12,179
2018-07-11 $67.30 $67.30 $66.34 $66.79 $58.89 25,935
2018-07-10 $68.25 $68.46 $68.11 $68.39 $60.30 9,027
2018-07-09 $67.88 $68.21 $67.88 $68.08 $60.03 11,643
2018-07-06 $67.01 $67.63 $66.77 $67.63 $59.63 121,856
2018-07-05 $66.98 $67.09 $66.60 $66.91 $59.00 9,292
2018-07-03 $66.87 $66.89 $66.28 $66.72 $58.83 116,095
2018-07-02 $66.34 $66.58 $66.09 $66.57 $58.70 11,113
2018-06-29 $67.33 $67.82 $67.24 $67.24 $59.29 27,100
2018-06-28 $66.34 $66.83 $66.05 $66.65 $58.77 12,322
2018-06-27 $67.15 $67.62 $66.50 $66.59 $58.72 24,036
2018-06-26 $66.92 $67.15 $66.61 $67.09 $59.16 20,987
2018-06-25 $67.26 $67.26 $66.46 $66.66 $58.78 33,802
2018-06-22 $67.68 $67.94 $67.67 $67.94 $59.91 5,711
2018-06-21 $67.36 $67.47 $66.81 $67.06 $59.13 6,222
2018-06-20 $67.90 $67.90 $67.33 $67.53 $59.55 16,919
2018-06-19 $67.71 $67.77 $67.06 $67.60 $59.61 16,218
2018-06-18 $69.50 $69.92 $69.50 $69.80 $60.78 6,845
2018-06-15 $70.60 $70.60 $69.91 $70.18 $61.11 8,181
2018-06-14 $71.39 $71.56 $71.16 $71.33 $62.11 13,960
2018-06-13 $71.77 $71.89 $71.35 $71.44 $62.21 19,829
2018-06-12 $71.71 $71.87 $71.55 $71.67 $62.41 7,642
2018-06-11 $71.98 $72.41 $71.93 $72.05 $62.74 38,771
2018-06-08 $71.43 $71.88 $71.34 $71.87 $62.58 17,352
2018-06-07 $72.42 $72.42 $71.60 $71.89 $62.60 22,375
2018-06-06 $71.44 $72.17 $71.38 $72.08 $62.76 22,226
2018-06-05 $70.81 $71.12 $70.80 $70.85 $61.69 46,865
2018-06-04 $70.61 $70.90 $70.46 $70.47 $61.36 41,943
2018-06-01 $70.06 $70.34 $69.89 $70.33 $61.24 11,566
2018-05-31 $69.68 $69.68 $69.07 $69.34 $60.38 6,409
2018-05-30 $69.27 $69.78 $68.95 $69.68 $60.67 20,560
2018-05-29 $69.10 $69.33 $68.46 $68.49 $59.64 5,563
2018-05-25 $69.91 $70.01 $69.86 $70.01 $60.96 3,891
2018-05-24 $70.73 $70.73 $70.38 $70.62 $61.49 15,440
2018-05-23 $70.66 $70.77 $70.30 $70.62 $61.49 7,783
2018-05-22 $72.00 $72.33 $71.54 $71.54 $62.29 17,990
2018-05-21 $71.76 $71.96 $71.65 $71.72 $62.45 17,559
2018-05-18 $71.32 $71.51 $71.27 $71.47 $62.23 5,193
2018-05-17 $71.60 $71.96 $71.53 $71.53 $62.28 13,797
2018-05-16 $71.08 $71.62 $71.08 $71.61 $62.35 70,700
2018-05-15 $70.53 $70.77 $70.16 $70.66 $61.53 12,607
2018-05-14 $71.11 $71.44 $71.01 $71.16 $61.96 442,413
2018-05-11 $70.89 $71.01 $70.71 $70.87 $61.71 4,979
2018-05-10 $70.15 $70.66 $70.10 $70.55 $61.43 3,095
2018-05-09 $69.22 $69.94 $69.22 $69.66 $60.66 6,579
2018-05-08 $68.87 $69.06 $68.76 $69.03 $60.11 8,658
2018-05-07 $69.32 $69.53 $69.11 $69.11 $60.18 6,707
2018-05-04 $68.36 $69.44 $68.36 $69.21 $60.26 5,615
2018-05-03 $68.69 $68.84 $68.05 $68.73 $59.85 12,248
2018-05-02 $68.81 $68.88 $68.32 $68.32 $59.49 13,061
2018-05-01 $68.17 $68.17 $67.61 $68.16 $59.35 5,525
2018-04-30 $69.06 $69.09 $68.50 $68.61 $59.74 11,583
2018-04-27 $69.24 $69.26 $68.75 $69.16 $60.22 86,043
2018-04-26 $69.20 $69.48 $68.89 $69.48 $60.50 14,858
2018-04-25 $68.71 $68.99 $68.14 $68.98 $60.06 18,583
2018-04-24 $70.09 $70.16 $68.74 $69.11 $60.18 12,184
2018-04-23 $69.94 $70.11 $69.62 $69.79 $60.77 62,351
2018-04-20 $70.52 $70.62 $70.10 $70.22 $61.14 17,120
2018-04-19 $71.13 $71.13 $70.40 $70.78 $61.63 8,674
2018-04-18 $70.60 $71.14 $70.60 $70.90 $61.74 22,273
2018-04-17 $69.57 $69.95 $69.53 $69.92 $60.88 18,207
2018-04-16 $69.34 $69.34 $68.90 $69.11 $60.18 31,001
2018-04-13 $69.17 $69.17 $68.73 $68.80 $59.91 7,326
2018-04-12 $68.24 $68.80 $68.24 $68.71 $59.83 14,309
2018-04-11 $68.12 $68.50 $68.09 $68.19 $59.38 22,856
2018-04-10 $68.20 $68.66 $68.02 $68.43 $59.58 20,141
2018-04-09 $67.06 $67.59 $67.01 $67.05 $58.38 15,200
2018-04-06 $67.52 $67.57 $66.50 $66.83 $58.19 12,706
2018-04-05 $67.50 $68.05 $67.50 $67.91 $59.13 22,953
2018-04-04 $65.95 $67.04 $65.83 $67.04 $58.37 69,920
2018-04-03 $66.87 $67.26 $66.55 $67.09 $58.42 17,258
2018-04-02 $67.49 $67.49 $66.11 $66.39 $57.81 128,634
2018-03-29 $66.99 $67.90 $66.99 $67.61 $58.87 16,132
2018-03-28 $67.01 $67.05 $66.53 $66.62 $58.01 62,668
2018-03-27 $68.00 $68.16 $66.88 $67.13 $58.45 12,775
2018-03-26 $67.48 $67.72 $66.74 $67.64 $58.90 95,698
2018-03-23 $67.45 $67.67 $66.46 $66.55 $57.95 17,581
2018-03-22 $68.21 $68.34 $67.25 $67.46 $58.74 11,810
2018-03-21 $68.59 $69.40 $68.59 $69.36 $60.39 126,594
2018-03-20 $68.55 $68.80 $68.42 $68.42 $59.58 12,633
2018-03-19 $69.00 $69.01 $68.11 $68.44 $59.59 11,933
2018-03-16 $69.45 $69.72 $69.40 $69.51 $60.53 25,431
2018-03-15 $69.91 $70.08 $69.45 $69.57 $60.58 18,629
2018-03-14 $70.59 $70.59 $69.86 $69.88 $60.85 7,072
2018-03-13 $70.72 $70.78 $69.97 $70.00 $60.95 17,649
2018-03-12 $70.52 $70.71 $70.31 $70.57 $61.45 113,698
2018-03-09 $69.80 $70.36 $69.80 $70.34 $61.25 7,491
2018-03-08 $69.64 $69.64 $69.18 $69.50 $60.52 6,655
2018-03-07 $69.29 $69.77 $69.06 $69.70 $60.69 22,826
2018-03-06 $69.63 $70.10 $69.56 $69.92 $60.88 6,913
2018-03-05 $67.89 $69.20 $67.62 $69.00 $60.08 117,213
2018-03-02 $67.99 $68.45 $67.47 $68.45 $59.60 67,744
2018-03-01 $69.14 $69.35 $68.05 $68.60 $59.73 175,871
2018-02-28 $70.77 $70.77 $69.66 $69.72 $60.71 47,987
2018-02-27 $71.76 $71.76 $70.90 $70.90 $61.74 73,672
2018-02-26 $71.78 $72.19 $71.38 $72.19 $62.86 170,360
2018-02-23 $71.02 $71.62 $70.79 $71.54 $62.29 86,717
2018-02-22 $70.44 $71.09 $70.44 $70.59 $61.47 32,296
2018-02-21 $70.61 $71.36 $70.07 $70.08 $61.02 42,422
2018-02-20 $70.55 $70.79 $70.26 $70.26 $61.18 22,825
2018-02-16 $71.26 $71.71 $70.94 $71.24 $62.03 26,838
2018-02-15 $71.51 $71.61 $70.75 $71.47 $62.23 18,894
2018-02-14 $68.80 $70.92 $68.80 $70.83 $61.67 22,515
2018-02-13 $69.15 $69.47 $69.08 $69.36 $60.39 8,899
2018-02-12 $68.60 $69.37 $68.12 $69.19 $60.25 48,396
2018-02-09 $67.64 $68.08 $66.13 $68.03 $59.24 21,369
2018-02-08 $69.40 $69.79 $67.06 $67.06 $58.39 32,268
2018-02-07 $69.92 $70.42 $69.39 $69.39 $60.42 22,703
2018-02-06 $68.23 $70.66 $68.23 $70.39 $61.29 60,377
2018-02-05 $70.85 $71.36 $68.45 $68.64 $59.77 65,424
2018-02-02 $72.59 $72.59 $71.06 $71.06 $61.87 25,764
2018-02-01 $73.48 $73.68 $73.33 $73.56 $64.05 92,960
2018-01-31 $74.10 $74.22 $73.59 $73.78 $64.24 24,974
2018-01-30 $74.22 $74.22 $73.68 $73.78 $64.24 13,541
2018-01-29 $75.10 $75.19 $74.54 $74.54 $64.90 21,518
2018-01-26 $74.71 $75.12 $74.42 $75.12 $65.41 18,200
2018-01-25 $74.98 $75.11 $74.32 $74.47 $64.84 23,812
2018-01-24 $74.47 $74.70 $74.08 $74.41 $64.79 36,634
2018-01-23 $73.86 $74.00 $73.57 $73.98 $64.42 31,126
2018-01-22 $74.12 $74.21 $73.88 $74.21 $64.62 15,456
2018-01-19 $74.18 $74.33 $73.93 $74.17 $64.58 306,078
2018-01-18 $73.78 $74.03 $73.63 $73.76 $64.23 24,314
2018-01-17 $73.90 $74.17 $73.60 $73.84 $64.30 22,786
2018-01-16 $74.24 $74.40 $73.44 $73.68 $64.16 39,410
2018-01-12 $73.96 $74.31 $73.91 $74.21 $64.62 58,891
2018-01-11 $73.08 $73.63 $73.02 $73.58 $64.07 18,773
2018-01-10 $72.84 $72.94 $72.61 $72.74 $63.34 41,899
2018-01-09 $73.15 $73.29 $72.86 $73.12 $63.67 13,100
2018-01-08 $72.90 $73.02 $72.82 $72.98 $63.55 18,007
2018-01-05 $72.49 $72.80 $72.41 $72.78 $63.37 16,321
2018-01-04 $72.10 $72.46 $72.10 $72.34 $62.99 31,647
2018-01-03 $71.29 $71.63 $71.26 $71.63 $62.37 28,000
2018-01-02 $70.35 $71.15 $70.25 $71.15 $61.95 61,848
2017-12-29 $70.39 $70.39 $69.87 $70.08 $61.02 16,348
2017-12-28 $70.08 $70.14 $69.91 $70.00 $60.95 11,087
2017-12-27 $69.52 $69.82 $69.52 $69.72 $60.71 11,730
2017-12-26 $69.22 $69.46 $69.13 $69.27 $60.32 16,368
2017-12-22 $69.16 $69.26 $69.16 $69.22 $60.27 2,954
2017-12-21 $69.00 $69.23 $68.95 $69.12 $60.19 12,187
2017-12-20 $69.42 $69.44 $69.05 $69.17 $59.82 22,949
2017-12-19 $68.92 $69.21 $68.78 $69.01 $59.68 67,779
2017-12-18 $68.73 $69.21 $68.67 $69.08 $59.74 11,473
2017-12-15 $68.07 $68.16 $67.73 $68.16 $58.95 34,485
2017-12-14 $68.16 $68.22 $67.66 $67.76 $58.60 11,421
2017-12-13 $67.76 $68.21 $67.76 $68.10 $58.90 7,324
2017-12-12 $67.55 $67.67 $67.47 $67.66 $58.52 4,222
2017-12-11 $67.66 $67.88 $67.59 $67.59 $58.46 3,413
2017-12-08 $67.44 $67.50 $67.27 $67.39 $58.28 34,995
2017-12-07 $66.74 $67.13 $66.60 $67.08 $58.01 23,387
2017-12-06 $66.93 $67.11 $66.92 $66.98 $57.93 11,098
2017-12-05 $67.63 $67.76 $67.22 $67.34 $58.24 8,951
2017-12-04 $67.89 $68.10 $67.78 $67.78 $58.62 142,506
2017-12-01 $67.74 $67.74 $67.15 $67.55 $58.42 220,423
2017-11-30 $67.74 $67.95 $67.60 $67.81 $58.65 8,815
2017-11-29 $67.95 $67.95 $67.51 $67.69 $58.54 7,698
2017-11-28 $67.57 $67.89 $67.57 $67.89 $58.72 10,293
2017-11-27 $68.20 $68.20 $67.69 $67.76 $58.60 11,616
2017-11-24 $68.24 $68.45 $68.24 $68.42 $59.17 5,190
2017-11-22 $67.89 $67.89 $67.58 $67.72 $58.57 5,555
2017-11-21 $67.61 $67.77 $67.57 $67.63 $58.49 14,046
2017-11-20 $67.02 $67.26 $67.02 $67.07 $58.00 7,321
2017-11-17 $66.91 $67.10 $66.91 $67.02 $57.96 4,202
2017-11-16 $66.75 $66.99 $66.44 $66.95 $57.90 16,313
2017-11-15 $66.10 $66.30 $65.80 $66.20 $57.25 14,701
2017-11-14 $67.04 $67.04 $66.77 $66.82 $57.79 10,405
2017-11-13 $66.93 $67.42 $66.93 $67.33 $58.23 22,271
2017-11-10 $67.81 $67.81 $67.38 $67.38 $58.27 21,567
2017-11-09 $67.54 $67.65 $67.22 $67.63 $58.49 8,805
2017-11-08 $68.19 $68.33 $68.03 $68.22 $59.00 9,150
2017-11-07 $68.22 $68.40 $67.88 $67.92 $58.74 16,601
2017-11-06 $68.02 $68.32 $68.02 $68.23 $59.01 19,399
2017-11-03 $68.16 $68.16 $67.76 $67.91 $58.73 11,314
2017-11-02 $68.09 $68.25 $67.95 $68.07 $58.87 12,729
2017-11-01 $68.30 $68.49 $68.00 $68.01 $58.82 24,788
2017-10-31 $67.35 $67.62 $67.10 $67.58 $58.45 25,730
2017-10-30 $67.29 $67.38 $67.20 $67.20 $58.12 5,330
2017-10-27 $67.28 $67.51 $67.09 $67.51 $58.39 7,844
2017-10-26 $67.48 $67.62 $67.35 $67.44 $58.33 4,923
2017-10-25 $67.60 $67.60 $66.99 $67.28 $58.19 20,191
2017-10-24 $67.13 $67.55 $67.13 $67.55 $58.42 21,707
2017-10-23 $67.28 $67.37 $67.04 $67.04 $57.98 6,490
2017-10-20 $66.98 $67.13 $66.89 $66.96 $57.91 48,407
2017-10-19 $66.46 $66.74 $66.35 $66.71 $57.69 14,398
2017-10-18 $66.72 $66.72 $66.44 $66.51 $57.52 10,154
2017-10-17 $66.88 $66.88 $66.60 $66.86 $57.82 10,160
2017-10-16 $67.37 $67.54 $66.92 $67.09 $58.02 27,356
2017-10-13 $67.00 $67.17 $67.00 $67.15 $58.08 6,930
2017-10-12 $66.21 $66.46 $66.13 $66.38 $57.41 13,457
2017-10-11 $66.28 $66.39 $66.14 $66.39 $57.42 6,353
2017-10-10 $66.46 $66.50 $66.25 $66.42 $57.44 21,903
2017-10-09 $66.29 $66.29 $66.02 $66.03 $57.11 9,134
2017-10-06 $66.02 $66.31 $66.02 $66.30 $57.34 157,707
2017-10-05 $66.31 $66.53 $66.25 $66.44 $57.46 34,405
2017-10-04 $65.87 $66.40 $65.87 $66.32 $57.36 17,972
2017-10-03 $65.87 $66.15 $65.87 $66.12 $57.18 23,806
2017-10-02 $65.26 $65.79 $65.26 $65.74 $56.86 229,915
2017-09-29 $65.23 $65.52 $65.14 $65.39 $56.55 25,131
2017-09-28 $64.73 $65.15 $64.55 $65.08 $56.29 5,777
2017-09-27 $64.74 $65.01 $64.57 $64.96 $56.18 4,720
2017-09-26 $65.07 $65.07 $64.74 $64.90 $56.13 4,532
2017-09-25 $65.23 $65.24 $64.85 $64.85 $56.09 32,872
2017-09-22 $65.46 $65.62 $65.36 $65.62 $56.75 3,838
2017-09-21 $65.57 $65.80 $65.46 $65.57 $56.71 13,178
2017-09-20 $65.93 $66.28 $65.69 $65.77 $56.88 10,691
2017-09-19 $65.77 $66.03 $65.64 $66.03 $57.11 4,900
2017-09-18 $65.47 $65.73 $65.44 $65.55 $56.69 21,944
2017-09-15 $65.28 $65.46 $65.25 $65.34 $56.51 4,856
2017-09-14 $65.17 $65.51 $65.12 $65.51 $56.66 7,190
2017-09-13 $65.69 $65.69 $65.42 $65.49 $56.64 10,589
2017-09-12 $65.86 $66.05 $65.86 $66.01 $57.09 10,404
2017-09-11 $65.39 $65.63 $65.31 $65.63 $56.76 19,157
2017-09-08 $65.26 $65.26 $64.90 $64.99 $56.21 18,627
2017-09-07 $65.20 $65.30 $65.08 $65.25 $56.43 5,182
2017-09-06 $64.74 $64.86 $64.70 $64.82 $56.06 4,961
2017-09-05 $65.02 $65.04 $64.24 $64.54 $55.82 9,952
2017-09-01 $64.83 $65.06 $64.72 $65.00 $56.22 30,710
2017-08-31 $64.28 $64.55 $64.09 $64.50 $55.78 37,557
2017-08-30 $63.67 $63.95 $63.67 $63.88 $55.25 2,952
2017-08-29 $63.50 $63.83 $63.50 $63.83 $55.20 15,463
2017-08-28 $63.91 $63.96 $63.73 $63.92 $55.28 11,307
2017-08-25 $63.75 $63.98 $63.71 $63.89 $55.26 4,046
2017-08-24 $63.44 $63.56 $63.44 $63.47 $54.89 28,637
2017-08-23 $63.25 $63.40 $63.25 $63.40 $54.83 22,036
2017-08-22 $62.95 $63.22 $62.95 $63.21 $54.67 6,787
2017-08-21 $62.45 $62.59 $62.29 $62.56 $54.11 6,785
2017-08-18 $62.19 $62.42 $62.13 $62.26 $53.85 7,466
2017-08-17 $62.84 $62.84 $62.30 $62.30 $53.88 5,745
2017-08-16 $62.40 $62.89 $62.40 $62.88 $54.38 5,513
2017-08-15 $62.05 $62.13 $61.89 $62.13 $53.73 22,416
2017-08-14 $62.24 $62.43 $62.24 $62.27 $53.85 2,898
2017-08-11 $61.81 $61.92 $61.73 $61.81 $53.46 3,585
2017-08-10 $62.45 $62.52 $61.95 $61.95 $53.58 19,212
2017-08-09 $62.52 $62.77 $62.52 $62.75 $54.27 7,525
2017-08-08 $63.09 $63.22 $62.91 $62.95 $54.44 9,504
2017-08-07 $63.15 $63.35 $63.15 $63.35 $54.79 3,109
2017-08-04 $62.98 $63.08 $62.74 $63.06 $54.54 4,464
2017-08-03 $62.96 $62.96 $62.74 $62.84 $54.35 31,657
2017-08-02 $62.81 $63.05 $62.78 $63.05 $54.53 14,437
2017-08-01 $63.18 $63.20 $62.96 $63.06 $54.54 4,464
2017-07-31 $63.15 $63.15 $62.83 $63.02 $54.50 21,514
2017-07-28 $62.55 $62.66 $62.54 $62.64 $54.17 8,485
2017-07-27 $63.18 $63.18 $62.57 $62.78 $54.30 15,746
2017-07-26 $62.84 $63.09 $62.74 $63.06 $54.54 10,158
2017-07-25 $62.63 $62.95 $62.63 $62.91 $54.41 18,230
2017-07-24 $62.13 $62.23 $62.00 $62.23 $53.82 3,078
2017-07-21 $62.26 $62.26 $62.09 $62.14 $53.74 2,090
2017-07-20 $62.66 $62.66 $62.36 $62.44 $54.00 3,311
2017-07-19 $62.30 $62.67 $62.30 $62.65 $54.18 19,353
2017-07-18 $62.26 $62.37 $62.21 $62.37 $53.94 11,343
2017-07-17 $62.30 $62.56 $62.26 $62.41 $53.98 3,899
2017-07-14 $61.97 $62.32 $61.93 $62.25 $53.84 5,117
2017-07-13 $61.53 $61.69 $61.44 $61.66 $53.33 23,066
2017-07-12 $61.39 $61.58 $61.29 $61.54 $53.22 34,968
2017-07-11 $60.62 $60.93 $60.47 $60.87 $52.64 12,057
2017-07-10 $59.94 $60.62 $59.94 $60.48 $52.31 13,697
2017-07-07 $59.94 $60.09 $59.67 $60.05 $51.93 7,697
2017-07-06 $60.01 $60.14 $59.80 $59.88 $51.79 10,922
2017-07-05 $60.33 $60.40 $60.05 $60.37 $52.21 15,106
2017-07-03 $59.96 $60.35 $59.96 $60.30 $52.15 24,442
2017-06-30 $59.77 $59.86 $59.51 $59.83 $51.74 49,033
2017-06-29 $59.88 $59.88 $59.31 $59.41 $51.38 20,904
2017-06-28 $59.51 $60.00 $59.48 $60.00 $51.89 120,385
2017-06-27 $59.22 $59.57 $59.11 $59.12 $51.13 19,873
2017-06-26 $59.17 $59.27 $58.97 $59.01 $51.04 13,983
2017-06-23 $58.74 $59.11 $58.71 $59.04 $51.06 19,343
2017-06-22 $58.55 $58.87 $58.55 $58.83 $50.88 5,026
2017-06-21 $58.91 $58.93 $58.54 $58.61 $50.69 16,795
2017-06-20 $59.16 $59.16 $58.71 $58.81 $50.87 25,317
2017-06-19 $60.08 $60.38 $60.08 $60.28 $51.47 5,046
2017-06-16 $59.59 $59.76 $59.53 $59.76 $51.02 11,524
2017-06-15 $59.49 $59.57 $59.25 $59.49 $50.79 6,240
2017-06-14 $61.22 $61.22 $60.25 $60.35 $51.52 5,920
2017-06-13 $60.64 $60.95 $60.64 $60.90 $52.00 17,722
2017-06-12 $60.51 $60.76 $60.42 $60.52 $51.67 15,387
2017-06-09 $60.50 $60.78 $60.49 $60.72 $51.84 8,515
2017-06-08 $60.06 $60.29 $59.92 $60.27 $51.46 5,751
2017-06-07 $60.31 $60.45 $59.92 $60.15 $51.36 16,877
2017-06-06 $59.97 $60.31 $59.97 $60.29 $51.48 43,479
2017-06-05 $60.26 $60.27 $59.95 $60.11 $51.32 10,940
2017-06-02 $60.26 $60.44 $60.17 $60.44 $51.61 4,607
2017-06-01 $59.63 $60.09 $59.63 $60.03 $51.25 8,794
2017-05-31 $59.77 $59.77 $59.37 $59.60 $50.89 16,374
2017-05-30 $59.82 $59.92 $59.75 $59.78 $51.04 6,244
2017-05-26 $59.75 $59.83 $59.73 $59.77 $51.03 10,628
2017-05-25 $60.00 $60.10 $59.72 $59.87 $51.12 9,529
2017-05-24 $59.74 $59.98 $59.70 $59.98 $51.21 5,843
2017-05-23 $59.98 $59.98 $59.82 $59.82 $51.08 5,014
2017-05-22 $59.95 $60.05 $59.86 $59.87 $51.12 7,783
2017-05-19 $59.29 $59.86 $59.29 $59.67 $50.95 10,228
2017-05-18 $58.63 $58.94 $58.33 $58.76 $50.17 55,827
2017-05-17 $59.34 $59.42 $58.87 $58.88 $50.27 36,261
2017-05-16 $59.59 $59.83 $59.59 $59.83 $51.08 67,672
2017-05-15 $59.28 $59.52 $59.25 $59.40 $50.72 5,213
2017-05-12 $58.97 $58.98 $58.85 $58.94 $50.32 12,817
2017-05-11 $58.89 $59.07 $58.61 $58.99 $50.37 475,679
2017-05-10 $59.22 $59.22 $58.83 $59.12 $50.48 15,441
2017-05-09 $59.13 $59.14 $58.75 $58.83 $50.23 48,826
2017-05-08 $59.13 $59.13 $58.90 $58.92 $50.31 4,653
2017-05-05 $58.85 $59.67 $58.83 $59.59 $50.88 12,894
2017-05-04 $58.73 $58.82 $58.55 $58.82 $50.22 24,194
2017-05-03 $59.17 $59.17 $58.92 $58.94 $50.32 8,783
2017-05-02 $59.46 $59.66 $59.36 $59.55 $50.85 17,692
2017-05-01 $59.27 $59.65 $59.27 $59.56 $50.85 33,618
2017-04-28 $59.52 $59.61 $59.41 $59.46 $50.77 10,926
2017-04-27 $59.41 $59.54 $59.29 $59.43 $50.74 4,600
2017-04-26 $59.79 $60.10 $59.79 $59.88 $51.13 4,094
2017-04-25 $59.82 $60.15 $59.82 $60.08 $51.30 40,245
2017-04-24 $59.71 $59.73 $59.61 $59.61 $50.90 8,365
2017-04-21 $58.67 $58.67 $58.47 $58.62 $50.05 3,110
2017-04-20 $58.34 $58.72 $58.34 $58.59 $50.03 11,227
2017-04-19 $58.46 $58.48 $57.94 $58.00 $49.52 10,848
2017-04-18 $58.21 $58.30 $57.96 $58.22 $49.71 11,073
2017-04-17 $58.48 $58.70 $58.48 $58.70 $50.12 3,287
2017-04-13 $58.58 $58.78 $58.36 $58.36 $49.83 29,793
2017-04-12 $59.29 $59.29 $58.72 $58.87 $50.26 191,124
2017-04-11 $59.62 $59.62 $59.26 $59.58 $50.87 5,734
2017-04-10 $59.38 $59.45 $59.29 $59.35 $50.67 5,202
2017-04-07 $59.20 $59.44 $59.15 $59.18 $50.53 17,070
2017-04-06 $59.29 $59.44 $59.29 $59.38 $50.70 5,526
2017-04-05 $59.67 $59.92 $59.28 $59.28 $50.61 8,976
2017-04-04 $59.23 $59.42 $58.95 $59.42 $50.73 11,003
2017-04-03 $59.19 $59.37 $58.76 $59.16 $50.51 24,744
2017-03-31 $59.05 $59.49 $59.05 $59.21 $50.55 18,148
2017-03-30 $59.30 $59.65 $59.30 $59.34 $50.67 18,514
2017-03-29 $59.06 $59.42 $59.06 $59.42 $50.73 8,784
2017-03-28 $58.92 $59.34 $58.91 $59.26 $50.60 5,989
2017-03-27 $58.17 $58.89 $58.17 $58.82 $50.22 8,326
2017-03-24 $59.24 $59.24 $58.77 $58.87 $50.26 28,523
2017-03-23 $59.06 $59.14 $58.92 $59.05 $50.42 23,939
2017-03-22 $58.78 $59.05 $58.58 $59.04 $50.41 8,679
2017-03-21 $60.02 $60.02 $58.87 $58.90 $50.29 17,407
2017-03-20 $59.59 $59.80 $59.58 $59.75 $51.02 6,715
2017-03-17 $59.61 $59.82 $59.61 $59.63 $50.91 10,350
2017-03-16 $59.86 $59.97 $59.47 $59.49 $50.79 462,068
2017-03-15 $58.32 $59.40 $58.18 $59.35 $50.67 20,761
2017-03-14 $57.92 $58.14 $57.85 $57.93 $49.46 21,992
2017-03-13 $58.24 $58.44 $58.24 $58.36 $49.83 25,448
2017-03-10 $57.98 $58.01 $57.73 $57.99 $49.51 14,845
2017-03-09 $57.86 $57.98 $57.49 $57.66 $49.23 50,404
2017-03-08 $58.19 $58.34 $57.92 $57.92 $49.46 51,724
2017-03-07 $58.56 $58.56 $58.27 $58.27 $49.75 28,304
2017-03-06 $58.72 $58.72 $58.47 $58.65 $50.08 57,458
2017-03-03 $58.95 $59.16 $58.76 $59.13 $50.49 767,613
2017-03-02 $59.55 $59.62 $58.89 $58.89 $50.28 11,902
2017-03-01 $59.22 $59.82 $59.22 $59.70 $50.97 15,145
2017-02-28 $58.71 $58.95 $58.52 $58.65 $50.07 21,882
2017-02-27 $58.86 $59.19 $58.78 $58.79 $50.20 18,825
2017-02-24 $58.75 $59.03 $58.59 $58.86 $50.26 36,543
2017-02-23 $60.21 $60.38 $59.41 $59.45 $50.76 62,547
2017-02-22 $59.65 $59.95 $59.62 $59.88 $51.13 53,812
2017-02-21 $59.89 $60.12 $59.78 $60.03 $51.25 40,018
2017-02-17 $59.73 $59.73 $59.46 $59.70 $50.97 31,289
2017-02-16 $59.97 $60.15 $59.92 $60.04 $51.26 14,981
2017-02-15 $59.89 $60.15 $59.78 $60.15 $51.36 5,850
2017-02-14 $60.08 $60.08 $59.64 $60.00 $51.23 8,078
2017-02-13 $59.95 $60.33 $59.95 $60.24 $51.43 26,200
2017-02-10 $59.04 $59.59 $59.04 $59.50 $50.80 10,901
2017-02-09 $58.63 $58.77 $58.54 $58.71 $50.13 16,013
2017-02-08 $58.61 $58.79 $58.48 $58.70 $50.12 7,974
2017-02-07 $58.83 $58.95 $58.69 $58.76 $50.17 29,903
2017-02-06 $58.77 $58.85 $58.61 $58.77 $50.18 22,941
2017-02-03 $59.23 $59.26 $58.98 $59.08 $50.44 15,841
2017-02-02 $59.66 $59.69 $59.44 $59.49 $50.79 33,210
2017-02-01 $59.52 $59.75 $59.26 $59.64 $50.92 16,802
2017-01-31 $59.30 $59.34 $58.99 $59.17 $50.52 24,134
2017-01-30 $59.40 $59.40 $58.93 $59.09 $50.45 21,050
2017-01-27 $59.85 $59.85 $59.57 $59.73 $51.00 28,878
2017-01-26 $59.87 $60.03 $59.70 $59.85 $51.10 16,090
2017-01-25 $59.89 $60.20 $59.77 $60.20 $51.40 35,961
2017-01-24 $58.99 $59.83 $58.99 $59.71 $50.98 88,228
2017-01-23 $58.30 $58.64 $58.22 $58.61 $50.04 13,640
2017-01-20 $57.76 $58.09 $57.76 $58.07 $49.58 17,119
2017-01-19 $57.76 $57.76 $57.40 $57.62 $49.20 13,289
2017-01-18 $57.63 $57.96 $57.50 $57.75 $49.31 73,066
2017-01-17 $57.61 $57.71 $57.48 $57.60 $49.18 29,715
2017-01-13 $57.42 $57.71 $57.42 $57.68 $49.25 10,882
2017-01-12 $57.57 $57.60 $57.34 $57.55 $49.14 4,434
2017-01-11 $56.85 $57.35 $56.77 $57.34 $48.96 25,198
2017-01-10 $56.39 $56.67 $56.34 $56.52 $48.26 23,886
2017-01-09 $55.86 $56.22 $55.86 $55.94 $47.76 7,357
2017-01-06 $56.10 $56.13 $55.91 $55.98 $47.80 11,417
2017-01-05 $56.03 $56.36 $56.01 $56.36 $48.12 4,653
2017-01-04 $55.46 $55.94 $55.46 $55.94 $47.76 44,160
2017-01-03 $55.05 $55.35 $55.05 $55.27 $47.19 52,679
2016-12-30 $55.33 $55.46 $54.77 $54.83 $46.82 20,965
2016-12-29 $55.09 $55.25 $55.09 $55.19 $47.12 8,620
2016-12-28 $55.28 $55.28 $54.87 $54.87 $46.85 6,489
2016-12-27 $54.80 $54.96 $54.80 $54.90 $46.87 13,401
2016-12-23 $54.51 $54.74 $54.51 $54.74 $46.74 4,899
2016-12-22 $54.84 $54.85 $54.63 $54.64 $46.65 7,038
2016-12-21 $55.27 $55.28 $55.14 $55.21 $46.92 12,884
2016-12-20 $54.99 $55.19 $54.90 $55.13 $46.85 15,400
2016-12-19 $55.15 $55.17 $54.89 $54.91 $46.66 65,787
2016-12-16 $55.37 $55.44 $55.07 $55.15 $46.87 144,804
2016-12-15 $55.23 $55.51 $55.09 $55.35 $47.04 214,007
2016-12-14 $56.46 $56.64 $55.62 $55.62 $47.27 145,990
2016-12-13 $57.10 $57.10 $56.52 $56.61 $48.11 259,939
2016-12-12 $57.32 $57.33 $56.87 $56.87 $48.33 361,983
2016-12-09 $57.41 $57.41 $56.97 $57.16 $48.58 10,401
2016-12-08 $57.42 $57.57 $57.26 $57.38 $48.76 454,418
2016-12-07 $56.47 $57.21 $56.47 $57.12 $48.54 870,468
2016-12-06 $55.79 $56.08 $55.66 $56.06 $47.64 23,118
2016-12-05 $55.55 $56.10 $55.55 $55.99 $47.58 44,128
2016-12-02 $54.91 $55.26 $54.83 $55.21 $46.92 11,260
2016-12-01 $55.12 $55.24 $54.88 $55.01 $46.75 59,408
2016-11-30 $55.01 $55.10 $54.69 $54.90 $46.66 72,756
2016-11-29 $54.58 $54.98 $54.44 $54.85 $46.61 22,618
2016-11-28 $54.97 $55.04 $54.74 $54.94 $46.69 31,098
2016-11-25 $55.11 $55.12 $54.97 $55.11 $46.84 13,657
2016-11-23 $54.39 $54.84 $54.30 $54.84 $46.61 23,540
2016-11-22 $54.49 $54.94 $54.47 $54.94 $46.69 117,696
2016-11-21 $53.72 $54.08 $53.72 $53.98 $45.88 43,933
2016-11-18 $53.58 $53.58 $53.25 $53.38 $45.37 35,963
2016-11-17 $53.97 $54.14 $53.81 $53.94 $45.84 18,910
2016-11-16 $53.78 $53.89 $53.68 $53.82 $45.74 20,368
2016-11-15 $53.97 $54.35 $53.39 $54.35 $46.19 22,565
2016-11-14 $54.26 $54.53 $54.17 $54.39 $46.22 13,607
2016-11-11 $54.97 $55.00 $54.03 $54.26 $46.11 30,112
2016-11-10 $55.32 $55.63 $54.98 $55.17 $46.89 16,605
2016-11-09 $53.92 $54.98 $53.92 $54.90 $46.66 41,225
2016-11-08 $53.53 $54.26 $53.53 $54.06 $45.94 20,630
2016-11-07 $53.30 $53.63 $53.30 $53.58 $45.53 10,889
2016-11-04 $52.71 $52.97 $52.56 $52.78 $44.86 8,306
2016-11-03 $52.91 $53.07 $52.80 $52.85 $44.91 16,821
2016-11-02 $53.20 $53.22 $52.90 $52.90 $44.96 11,806
2016-11-01 $53.59 $53.67 $53.00 $53.23 $45.24 113,431
2016-10-31 $53.18 $53.47 $53.15 $53.41 $45.39 58,120
2016-10-28 $52.99 $53.31 $52.99 $53.11 $45.14 13,834
2016-10-27 $53.24 $53.24 $52.84 $52.87 $44.93 9,973
2016-10-26 $53.05 $53.26 $53.01 $53.06 $45.09 6,512
2016-10-25 $53.43 $53.49 $53.18 $53.38 $45.37 27,544
2016-10-24 $53.34 $53.38 $53.00 $53.12 $45.14 40,072
2016-10-21 $52.89 $53.23 $52.89 $53.23 $45.24 4,372
2016-10-20 $52.98 $53.18 $52.83 $53.12 $45.14 21,766
2016-10-19 $52.83 $53.18 $52.83 $53.17 $45.19 4,365
2016-10-18 $52.67 $52.84 $52.58 $52.80 $44.87 131,625
2016-10-17 $51.94 $52.09 $51.94 $51.96 $44.16 24,008
2016-10-14 $52.34 $52.40 $51.90 $51.90 $44.11 84,746
2016-10-13 $51.61 $52.02 $51.37 $51.92 $44.12 4,169
2016-10-12 $52.34 $52.43 $52.17 $52.34 $44.48 29,257
2016-10-11 $52.75 $52.75 $52.15 $52.28 $44.43 36,811
2016-10-10 $53.00 $53.21 $53.00 $53.04 $45.08 5,855
2016-10-07 $53.21 $53.21 $52.37 $52.69 $44.78 14,348
2016-10-06 $52.92 $53.11 $52.89 $53.11 $45.14 55,047
2016-10-05 $52.92 $53.20 $52.92 $53.15 $45.17 71,999
2016-10-04 $53.27 $53.44 $52.63 $52.76 $44.84 17,026
2016-10-03 $53.52 $53.52 $53.22 $53.35 $45.34 127,570
2016-09-30 $53.34 $53.59 $53.19 $53.49 $45.46 5,706
2016-09-29 $53.52 $53.65 $52.95 $53.18 $45.20 10,806
2016-09-28 $52.98 $53.50 $52.83 $53.45 $45.42 6,066
2016-09-27 $52.32 $52.70 $52.28 $52.65 $44.74 12,381
2016-09-26 $52.54 $52.71 $52.48 $52.51 $44.63 61,635
2016-09-23 $53.01 $53.14 $52.83 $52.84 $44.91 8,107
2016-09-22 $53.37 $53.55 $53.07 $53.19 $45.20 9,796
2016-09-21 $51.90 $52.74 $51.90 $52.63 $44.73 4,886
2016-09-20 $51.75 $51.81 $51.43 $51.43 $43.71 8,769
2016-09-19 $51.46 $51.64 $51.31 $51.43 $43.71 6,507
2016-09-16 $51.10 $51.17 $50.89 $51.00 $43.34 4,789
2016-09-15 $51.38 $51.64 $51.38 $51.62 $43.87 1,697
2016-09-14 $51.09 $51.43 $51.01 $51.08 $43.41 7,988
2016-09-13 $51.74 $51.74 $50.93 $51.05 $43.38 6,728
2016-09-12 $51.27 $52.27 $51.26 $52.23 $44.39 9,788
2016-09-09 $52.95 $52.95 $51.86 $51.87 $44.08 24,095
2016-09-08 $53.59 $53.60 $53.26 $53.32 $45.31 9,448
2016-09-07 $53.95 $53.95 $53.60 $53.79 $45.71 22,644
2016-09-06 $53.38 $53.84 $53.38 $53.84 $45.76 50,606
2016-09-02 $53.02 $53.36 $53.02 $53.35 $45.34 41,305
2016-09-01 $52.47 $52.86 $52.44 $52.86 $44.92 68,421
2016-08-31 $52.38 $52.64 $52.25 $52.41 $44.54 430,392
2016-08-30 $53.24 $53.24 $52.79 $52.83 $44.90 13,115
2016-08-29 $52.75 $53.30 $52.75 $53.20 $45.21 47,854
2016-08-26 $53.40 $53.94 $52.60 $52.65 $44.74 17,365
2016-08-25 $52.82 $53.10 $52.82 $53.06 $45.09 4,912
2016-08-24 $53.60 $53.60 $52.95 $52.95 $45.00 10,540
2016-08-23 $53.83 $54.01 $53.70 $53.70 $45.64 11,483
2016-08-22 $53.07 $53.48 $53.07 $53.48 $45.45 9,681
2016-08-19 $53.40 $53.61 $53.16 $53.54 $45.50 8,621
2016-08-18 $53.61 $53.95 $53.58 $53.80 $45.72 18,947
2016-08-17 $53.26 $53.42 $53.00 $53.39 $45.37 13,337
2016-08-16 $53.48 $53.70 $53.40 $53.46 $45.43 86,350
2016-08-15 $52.90 $53.25 $52.90 $53.12 $45.14 355,784
2016-08-12 $53.30 $53.45 $52.87 $52.92 $44.97 10,343
2016-08-11 $53.30 $53.47 $53.15 $53.43 $45.41 10,990
2016-08-10 $53.14 $53.32 $52.99 $53.11 $45.14 223,269
2016-08-09 $52.95 $53.13 $52.87 $52.90 $44.96 17,322
2016-08-08 $52.54 $52.72 $52.54 $52.66 $44.75 6,844
2016-08-05 $52.17 $52.25 $52.06 $52.19 $44.35 7,549
2016-08-04 $51.69 $52.04 $51.69 $51.91 $44.12 5,533
2016-08-03 $51.40 $51.64 $51.40 $51.64 $43.89 4,955
2016-08-02 $51.62 $51.84 $51.36 $51.59 $43.84 13,597
2016-08-01 $51.95 $51.96 $51.59 $51.59 $43.84 4,313
2016-07-29 $51.85 $52.06 $51.66 $52.06 $44.24 7,888
2016-07-28 $51.93 $51.93 $51.62 $51.83 $44.05 5,646
2016-07-27 $51.76 $51.84 $51.19 $51.84 $44.06 11,943
2016-07-26 $50.93 $51.38 $50.93 $51.32 $43.61 19,795
2016-07-25 $50.87 $50.92 $50.49 $50.66 $43.05 7,995
2016-07-22 $50.96 $50.98 $50.78 $50.98 $43.33 7,485
2016-07-21 $50.85 $51.18 $50.75 $50.98 $43.33 14,654
2016-07-20 $50.89 $51.05 $50.62 $50.90 $43.26 7,576
2016-07-19 $51.32 $51.40 $51.01 $51.15 $43.47 13,484
2016-07-18 $51.66 $51.91 $51.50 $51.91 $44.12 11,907
2016-07-15 $51.71 $51.71 $51.53 $51.68 $43.92 5,725
2016-07-14 $51.72 $51.80 $51.64 $51.70 $43.94 3,697
2016-07-13 $51.28 $51.34 $51.08 $51.21 $43.52 9,401
2016-07-12 $50.89 $51.30 $50.82 $50.99 $43.33 27,305
2016-07-11 $50.00 $50.35 $50.00 $50.27 $42.72 25,492
2016-07-08 $48.86 $49.53 $48.86 $49.42 $42.00 13,039
2016-07-07 $48.72 $48.91 $48.20 $48.38 $41.12 38,051
2016-07-06 $48.17 $48.56 $47.83 $48.56 $41.27 69,695
2016-07-05 $49.03 $49.04 $48.49 $48.59 $41.29 14,862
2016-07-01 $49.33 $49.50 $49.17 $49.40 $41.98 28,897
2016-06-30 $48.36 $49.05 $48.36 $49.05 $41.69 8,068
2016-06-29 $47.94 $48.38 $47.94 $48.18 $40.95 79,574
2016-06-28 $47.13 $47.32 $46.75 $47.25 $40.16 11,507
2016-06-27 $47.14 $47.14 $45.97 $46.35 $39.39 22,925
2016-06-24 $47.98 $48.65 $47.84 $47.84 $40.66 9,071
2016-06-23 $50.40 $50.84 $50.37 $50.84 $43.21 13,476
2016-06-22 $49.59 $49.84 $49.46 $49.48 $42.05 13,699
2016-06-21 $49.52 $49.71 $49.39 $49.46 $42.03 5,714
2016-06-20 $50.29 $50.44 $50.09 $50.09 $42.17 6,081
2016-06-17 $49.01 $49.35 $48.90 $49.34 $41.54 4,934
2016-06-16 $48.35 $48.73 $48.06 $48.73 $41.03 10,386
2016-06-15 $48.66 $49.21 $48.66 $48.79 $41.07 18,637
2016-06-14 $48.76 $48.76 $48.09 $48.32 $40.68 31,969
2016-06-13 $49.08 $49.58 $48.88 $48.92 $41.19 33,655
2016-06-10 $49.83 $49.91 $49.39 $49.52 $41.69 17,643
2016-06-09 $50.84 $50.84 $50.48 $50.61 $42.61 45,647
2016-06-08 $51.36 $51.57 $51.31 $51.35 $43.23 18,819
2016-06-07 $51.12 $51.12 $50.96 $50.96 $42.90 6,215
2016-06-06 $50.38 $50.85 $50.38 $50.71 $42.69 27,817
2016-06-03 $49.43 $50.00 $49.43 $49.99 $42.09 40,018
2016-06-02 $48.90 $49.14 $48.69 $49.11 $41.35 15,559
2016-06-01 $48.70 $49.12 $48.61 $49.11 $41.35 5,546
2016-05-31 $49.30 $49.67 $49.09 $49.18 $41.41 16,446
2016-05-27 $49.43 $49.59 $49.24 $49.29 $41.50 5,417
2016-05-26 $50.04 $50.21 $49.56 $49.63 $41.78 554,578
2016-05-25 $49.33 $49.71 $49.33 $49.59 $41.75 15,736
2016-05-24 $49.00 $49.21 $48.89 $49.02 $41.27 17,667
2016-05-23 $48.55 $48.98 $48.55 $48.76 $41.05 8,459
2016-05-20 $48.67 $48.84 $48.58 $48.70 $41.00 37,822
2016-05-19 $48.04 $48.46 $47.84 $48.39 $40.74 18,335
2016-05-18 $49.16 $49.47 $48.50 $48.59 $40.91 26,627
2016-05-17 $49.42 $49.85 $49.19 $49.38 $41.57 25,084
2016-05-16 $48.83 $49.47 $48.83 $49.40 $41.59 13,214
2016-05-13 $48.72 $48.95 $48.42 $48.58 $40.90 12,172
2016-05-12 $49.71 $49.74 $48.89 $49.03 $41.28 9,346
2016-05-11 $49.48 $49.57 $49.23 $49.24 $41.46 30,217
2016-05-10 $48.83 $49.40 $48.77 $49.30 $41.51 40,736
2016-05-09 $49.04 $49.04 $48.37 $48.40 $40.75 69,433
2016-05-06 $49.02 $49.67 $49.02 $49.66 $41.81 68,793
2016-05-05 $49.52 $49.71 $49.03 $49.29 $41.50 46,095
2016-05-04 $49.81 $49.89 $49.26 $49.36 $41.56 19,697
2016-05-03 $50.94 $50.94 $50.28 $50.38 $42.42 180,403
2016-05-02 $51.74 $51.79 $51.48 $51.74 $43.56 73,559
2016-04-29 $51.31 $51.66 $51.15 $51.47 $43.33 20,656
2016-04-28 $50.94 $51.63 $50.94 $51.15 $43.06 23,117
2016-04-27 $50.81 $51.36 $50.81 $51.36 $43.24 17,157
2016-04-26 $50.66 $50.96 $50.58 $50.95 $42.90 78,562
2016-04-25 $50.80 $50.82 $50.48 $50.67 $42.66 41,526
2016-04-22 $51.15 $51.49 $50.99 $51.17 $43.08 18,340
2016-04-21 $51.63 $51.72 $51.19 $51.25 $43.15 13,085
2016-04-20 $51.52 $52.00 $51.50 $51.71 $43.54 12,787
2016-04-19 $50.76 $51.59 $50.76 $51.56 $43.41 58,522
2016-04-18 $49.42 $50.14 $49.42 $50.13 $42.21 25,048
2016-04-15 $49.33 $49.67 $49.29 $49.58 $41.74 4,055
2016-04-14 $49.62 $49.69 $49.39 $49.59 $41.75 12,770
2016-04-13 $49.38 $49.66 $49.38 $49.54 $41.71 11,309
2016-04-12 $47.97 $48.67 $47.93 $48.53 $40.86 139,132
2016-04-11 $47.55 $47.96 $47.55 $47.59 $40.07 31,233
2016-04-08 $46.91 $47.22 $46.84 $47.00 $39.57 10,024
2016-04-07 $46.37 $46.53 $45.98 $45.98 $38.71 8,963
2016-04-06 $46.15 $46.73 $46.03 $46.73 $39.34 14,078
2016-04-05 $46.27 $46.40 $46.15 $46.37 $39.04 20,940
2016-04-04 $47.46 $47.46 $46.93 $46.95 $39.53 89,894
2016-04-01 $46.63 $47.49 $46.55 $47.47 $39.97 24,123
2016-03-31 $47.78 $47.88 $47.47 $47.53 $40.02 33,252
2016-03-30 $48.04 $48.22 $47.81 $47.99 $40.40 6,890
2016-03-29 $46.65 $47.48 $46.47 $47.44 $39.94 75,562
2016-03-28 $47.14 $47.17 $46.84 $46.98 $39.55 34,907
2016-03-24 $46.34 $46.85 $46.33 $46.74 $39.35 8,578
2016-03-23 $47.51 $47.51 $46.84 $46.84 $39.44 21,546
2016-03-22 $47.52 $47.90 $47.52 $47.72 $40.18 48,765
2016-03-21 $47.83 $47.96 $47.65 $47.80 $40.24 93,818
2016-03-18 $48.10 $48.27 $47.91 $47.94 $40.36 6,929
2016-03-17 $47.34 $48.07 $47.34 $47.97 $40.39 18,068
2016-03-16 $45.76 $47.01 $45.76 $46.99 $39.56 21,676
2016-03-15 $46.03 $46.08 $45.69 $46.08 $38.80 117,573
2016-03-14 $46.81 $46.99 $46.68 $46.79 $39.39 115,612
2016-03-11 $46.65 $46.93 $46.65 $46.85 $39.44 6,462
2016-03-10 $45.89 $46.00 $45.51 $45.81 $38.57 12,872
2016-03-09 $45.74 $46.01 $45.74 $45.89 $38.64 4,777
2016-03-08 $46.32 $46.32 $45.52 $45.69 $38.47 10,383
2016-03-07 $46.21 $46.97 $46.21 $46.96 $39.54 33,596
2016-03-04 $45.79 $46.59 $45.79 $46.32 $39.00 13,105
2016-03-03 $44.95 $45.45 $44.95 $45.41 $38.23 11,900
2016-03-02 $44.16 $44.72 $44.16 $44.72 $37.65 6,721
2016-03-01 $43.82 $44.37 $43.65 $44.28 $37.28 7,851
2016-02-29 $43.29 $43.60 $43.15 $43.15 $36.33 13,313
2016-02-26 $43.24 $43.45 $43.20 $43.25 $36.42 15,008
2016-02-25 $42.78 $43.10 $42.47 $42.97 $36.18 14,967
2016-02-24 $41.96 $42.66 $41.85 $42.66 $35.92 7,990
2016-02-23 $43.37 $43.37 $42.79 $42.85 $36.08 10,820
2016-02-22 $43.32 $43.77 $43.32 $43.67 $36.77 11,041
2016-02-19 $42.77 $42.80 $42.63 $42.73 $35.98 5,255
2016-02-18 $43.15 $43.17 $42.88 $43.08 $36.27 44,144
2016-02-17 $42.25 $42.99 $42.25 $42.94 $36.15 102,802
2016-02-16 $41.70 $41.91 $41.39 $41.76 $35.16 12,719
2016-02-12 $40.63 $41.25 $40.51 $41.22 $34.70 54,949
2016-02-11 $40.37 $40.44 $40.08 $40.29 $33.92 10,837
2016-02-10 $40.97 $41.34 $40.80 $40.89 $34.43 16,383
2016-02-09 $40.71 $41.15 $40.71 $40.96 $34.49 18,843
2016-02-08 $41.48 $41.48 $40.89 $41.28 $34.75 16,666
2016-02-05 $42.14 $42.27 $41.87 $41.92 $35.29 13,570
2016-02-04 $41.45 $42.49 $41.45 $42.30 $35.61 23,256
2016-02-03 $40.36 $41.20 $39.94 $41.20 $34.69 21,502
2016-02-02 $40.22 $40.22 $39.82 $39.92 $33.61 19,141
2016-02-01 $40.47 $40.99 $40.44 $40.81 $34.36 15,532
2016-01-29 $40.03 $40.85 $40.03 $40.83 $34.38 40,222
2016-01-28 $40.40 $40.40 $39.77 $40.08 $33.74 6,412
2016-01-27 $40.00 $40.50 $39.79 $39.86 $33.56 12,622
2016-01-26 $39.60 $40.24 $39.60 $40.23 $33.87 15,254
2016-01-25 $40.00 $40.00 $39.33 $39.33 $33.11 23,550
2016-01-22 $40.37 $40.61 $40.06 $40.26 $33.90 18,082
2016-01-21 $39.03 $39.62 $38.67 $39.45 $33.21 18,448
2016-01-20 $38.74 $39.24 $37.99 $39.01 $32.84 63,054
2016-01-19 $40.21 $40.21 $39.15 $39.51 $33.26 13,119
2016-01-15 $39.80 $39.91 $39.31 $39.80 $33.51 122,815
2016-01-14 $40.54 $41.21 $40.26 $40.92 $34.45 13,878
2016-01-13 $41.25 $41.42 $40.25 $40.30 $33.93 16,562
2016-01-12 $41.33 $41.33 $40.53 $40.99 $34.51 33,824
2016-01-11 $41.35 $41.35 $40.80 $41.00 $34.52 12,233
2016-01-08 $42.24 $42.35 $41.67 $41.67 $35.08 7,707
2016-01-07 $42.20 $42.41 $41.82 $41.92 $35.29 24,731
2016-01-06 $43.15 $43.22 $42.86 $42.97 $36.18 11,673
2016-01-05 $44.26 $44.26 $43.89 $44.13 $37.15 19,484
2016-01-04 $44.31 $44.31 $43.85 $44.25 $37.25 28,571
2015-12-31 $45.34 $45.35 $44.91 $45.01 $37.90 30,202
2015-12-30 $45.64 $45.64 $45.37 $45.39 $38.22 23,337
2015-12-29 $45.86 $46.00 $45.72 $45.90 $38.64 29,070
2015-12-28 $45.73 $45.82 $45.32 $45.46 $38.27 35,778
2015-12-24 $45.90 $46.00 $45.77 $45.94 $38.67 6,769
2015-12-23 $45.35 $45.90 $45.34 $45.88 $38.63 70,090
2015-12-22 $44.32 $44.84 $44.27 $44.69 $37.63 68,833
2015-12-21 $44.29 $44.37 $43.90 $44.14 $37.16 118,105
2015-12-18 $44.62 $44.89 $44.39 $44.40 $36.86 1,073,158
2015-12-17 $45.58 $45.58 $44.76 $44.76 $37.16 60,011
2015-12-16 $45.37 $45.83 $45.08 $45.73 $37.96 47,525
2015-12-15 $44.97 $45.23 $44.82 $44.91 $37.28 37,864
2015-12-14 $45.16 $45.17 $44.46 $44.70 $37.11 31,311
2015-12-11 $45.39 $45.59 $45.12 $45.12 $37.46 15,608
2015-12-10 $46.41 $46.58 $46.19 $46.22 $38.37 48,129
2015-12-09 $46.11 $46.86 $45.98 $46.27 $38.41 54,615
2015-12-08 $45.70 $45.82 $45.46 $45.65 $37.90 49,862
2015-12-07 $47.17 $47.17 $46.60 $46.72 $38.78 18,783
2015-12-04 $46.83 $47.57 $46.83 $47.54 $39.47 29,316
2015-12-03 $47.38 $47.39 $46.70 $46.93 $38.96 25,926
2015-12-02 $47.63 $47.73 $47.15 $47.27 $39.24 32,769
2015-12-01 $47.82 $48.07 $47.71 $48.06 $39.90 16,657
2015-11-30 $47.71 $47.94 $47.52 $47.76 $39.65 27,685
2015-11-27 $47.83 $47.85 $47.72 $47.78 $39.66 3,377
2015-11-25 $48.21 $48.31 $48.03 $48.03 $39.87 34,356
2015-11-24 $47.74 $48.29 $47.71 $48.19 $40.01 18,406
2015-11-23 $48.07 $48.31 $47.88 $47.91 $39.77 18,333
2015-11-20 $48.31 $48.38 $48.10 $48.16 $39.98 10,268
2015-11-19 $48.28 $48.56 $48.28 $48.39 $40.17 11,426
2015-11-18 $47.59 $48.08 $47.59 $48.05 $39.89 30,213
2015-11-17 $47.60 $47.81 $47.42 $47.53 $39.46 49,555
2015-11-16 $47.15 $47.60 $47.03 $47.60 $39.52 20,123
2015-11-13 $46.99 $47.21 $46.70 $47.03 $39.04 44,872
2015-11-12 $47.24 $47.32 $46.96 $46.96 $38.98 12,878
2015-11-11 $48.11 $48.17 $47.69 $47.88 $39.75 20,922
2015-11-10 $47.80 $47.94 $47.65 $47.82 $39.70 24,324
2015-11-09 $48.50 $48.50 $47.88 $48.21 $40.02 31,033
2015-11-06 $48.64 $48.73 $48.32 $48.66 $40.40 22,771
2015-11-05 $49.29 $49.29 $48.78 $49.04 $40.71 11,676
2015-11-04 $49.88 $49.88 $49.35 $49.45 $41.05 22,612
2015-11-03 $49.29 $49.97 $49.29 $49.82 $41.36 16,077
2015-11-02 $49.06 $49.48 $49.05 $49.38 $40.99 7,512
2015-10-30 $49.00 $49.24 $48.95 $48.95 $40.64 5,203
2015-10-29 $48.77 $49.10 $48.77 $48.93 $40.62 5,636
2015-10-28 $49.09 $49.64 $48.85 $49.34 $40.96 10,487
2015-10-27 $49.14 $49.20 $48.82 $48.98 $40.66 34,451
2015-10-26 $50.08 $50.14 $49.71 $49.71 $41.27 20,816
2015-10-23 $49.99 $50.19 $49.86 $50.06 $41.56 7,708
2015-10-22 $49.18 $49.68 $49.18 $49.56 $41.14 10,365
2015-10-21 $49.02 $49.02 $48.55 $48.56 $40.31 11,759
2015-10-20 $48.41 $48.84 $48.41 $48.56 $40.31 9,916
2015-10-19 $48.65 $48.76 $48.54 $48.61 $40.35 6,773
2015-10-16 $49.44 $49.44 $49.08 $49.27 $40.90 10,826
2015-10-15 $49.32 $49.65 $49.15 $49.62 $41.19 10,393
2015-10-14 $48.79 $49.24 $48.75 $49.18 $40.83 46,676
2015-10-13 $48.61 $49.16 $48.61 $48.80 $40.51 49,989
2015-10-12 $49.74 $49.74 $49.31 $49.33 $40.95 44,393
2015-10-09 $49.81 $50.11 $49.75 $49.89 $41.42 17,741
2015-10-08 $48.51 $49.42 $48.51 $49.26 $40.89 49,063
2015-10-07 $48.42 $48.78 $48.19 $48.72 $40.45 53,248
2015-10-06 $47.08 $47.65 $47.08 $47.50 $39.43 48,544
2015-10-05 $46.38 $47.03 $46.38 $47.03 $39.04 18,800
2015-10-02 $44.50 $45.88 $44.50 $45.88 $38.09 10,418
2015-10-01 $44.73 $44.74 $44.24 $44.69 $37.10 20,481
2015-09-30 $44.09 $44.57 $43.97 $44.44 $36.89 212,694
2015-09-29 $43.56 $43.75 $43.33 $43.51 $36.12 78,107
2015-09-28 $44.23 $44.23 $43.28 $43.30 $35.95 29,321
2015-09-25 $45.27 $45.29 $44.63 $44.86 $37.24 16,031
2015-09-24 $44.46 $44.93 $44.14 $44.92 $37.29 42,209
2015-09-23 $45.60 $45.60 $44.91 $44.92 $37.29 48,363
2015-09-22 $45.84 $45.84 $45.25 $45.49 $37.76 133,985
2015-09-21 $47.10 $47.12 $46.78 $46.82 $38.87 12,591
2015-09-18 $47.24 $47.56 $46.99 $47.05 $39.06 12,123
2015-09-17 $48.25 $48.50 $48.15 $48.31 $40.10 7,590
2015-09-16 $47.75 $48.40 $47.75 $48.39 $40.17 9,004
2015-09-15 $47.20 $47.66 $47.20 $47.57 $39.49 7,892
2015-09-14 $47.62 $47.62 $47.22 $47.33 $39.29 21,287
2015-09-11 $47.64 $47.72 $47.43 $47.65 $39.56 62,320
2015-09-10 $47.58 $48.08 $47.46 $47.79 $39.67 14,289
2015-09-09 $48.49 $48.59 $47.55 $47.64 $39.55 18,460
2015-09-08 $47.46 $47.93 $47.41 $47.88 $39.75 37,042

iShares Global Materials ETF (MXI) News Headlines

Recent iShares Global Materials ETF (MXI) News
Similar Companies to iShares Global Materials ETF (MXI) 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.