iShares Residential and Multisector Real Estate ETF (REZ) Exchange: NYSE ARCA

Data as of April 23, 2024

$69.81 ($-0.90) -1.27%

iShares Residential and Multisector Real Estate ETF - Daily Information
Click for more stock information on iShares Residential and Multisector Real Estate ETF.
Daily Information Data
Date April 23, 2024
Open $70.53
Previous Close $69.81
High $70.53
Low $69.55
Adjusted Open $70.53
Previous Adjusted Close $69.81
Adjusted High $70.53
Adjusted Low $69.55

About iShares Residential and Multisector Real Estate ETF (REZ)

The Fund seeks to track the investment results of the FTSE Nareit All Residential Capped Index (the “Underlying Index”), which measures the performance of the residential apartments, manufactured homes, healthcare and self-storage real estate sectors of the U.S. equity market, as defined by FTSE International Limited (the “Index Provider” or “FTSE”). The Underlying Index may include large-, mid- or small-capitalization companies. Only companies with a full market capitalization greater than US $100 million by full market capitalization (on the date at which the data for the review are taken) will be included in the Underlying Index. As of March 31, 2020, a significant portion of the Underlying Index is represented by real estate investment trusts (“REITs”). The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by FTSE, 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 Residential and Multisector Real Estate ETF (REZ)

Date Open High Low Close Adj.Close Volume
2024-04-12 $70.53 $70.53 $69.55 $69.81 $69.81 43,933
2024-04-11 $71.01 $71.08 $70.09 $70.71 $70.71 30,054
2024-04-10 $71.39 $71.39 $70.20 $70.70 $70.70 43,624
2024-04-09 $72.22 $73.13 $72.22 $73.13 $73.13 33,406
2024-04-08 $70.94 $72.15 $70.94 $72.15 $72.15 33,075
2024-04-05 $70.04 $70.62 $69.69 $70.51 $70.51 29,593
2024-04-04 $70.60 $71.30 $69.70 $69.97 $69.97 41,695
2024-04-03 $70.07 $70.32 $69.65 $70.23 $70.23 33,320
2024-04-02 $70.69 $70.69 $69.93 $70.15 $70.15 18,943
2024-04-01 $72.27 $72.27 $70.94 $71.01 $71.01 21,592
2024-03-28 $71.63 $72.28 $71.63 $72.07 $72.07 38,250
2024-03-27 $70.02 $71.42 $70.02 $71.42 $71.42 32,699
2024-03-26 $69.90 $69.91 $69.41 $69.41 $69.41 27,632
2024-03-25 $70.27 $70.65 $69.67 $69.67 $69.67 24,578
2024-03-22 $71.04 $71.30 $70.20 $70.31 $70.31 26,461
2024-03-21 $70.84 $71.43 $70.47 $71.16 $71.16 35,916
2024-03-20 $70.25 $71.03 $70.02 $70.87 $70.57 38,564
2024-03-19 $69.90 $70.44 $69.85 $70.34 $70.04 128,467
2024-03-18 $70.34 $70.52 $70.04 $70.04 $69.74 19,204
2024-03-15 $70.07 $70.44 $69.89 $70.26 $70.26 32,416
2024-03-14 $71.63 $71.63 $69.69 $70.30 $70.30 29,709
2024-03-13 $71.59 $72.11 $71.51 $71.64 $71.64 28,616
2024-03-12 $71.77 $71.95 $71.07 $71.64 $71.64 21,625
2024-03-11 $72.00 $72.44 $71.70 $71.91 $71.91 45,327
2024-03-08 $71.67 $72.15 $71.60 $72.10 $72.10 30,938
2024-03-07 $71.28 $71.28 $70.77 $71.16 $71.16 40,492
2024-03-06 $70.81 $70.99 $70.37 $70.79 $70.79 62,174
2024-03-05 $71.18 $71.31 $70.10 $70.42 $70.42 36,577
2024-03-04 $70.06 $71.36 $69.67 $71.34 $71.34 37,524
2024-03-01 $69.69 $70.27 $68.84 $70.27 $70.27 22,424
2024-02-29 $69.53 $69.97 $69.25 $69.61 $69.61 101,487
2024-02-28 $68.35 $69.64 $68.33 $69.03 $69.03 18,831
2024-02-27 $68.93 $69.49 $68.88 $68.99 $68.99 42,109
2024-02-26 $69.49 $69.73 $68.51 $68.51 $68.51 434,898
2024-02-23 $69.88 $69.88 $69.52 $69.58 $69.58 22,369
2024-02-22 $70.34 $70.34 $69.69 $69.75 $69.75 49,352
2024-02-21 $69.58 $70.41 $69.58 $70.23 $70.23 30,189
2024-02-20 $69.22 $69.72 $69.04 $69.39 $69.39 37,154
2024-02-16 $69.44 $69.99 $69.17 $69.60 $69.60 30,444
2024-02-15 $69.28 $70.14 $69.28 $70.14 $70.14 35,319
2024-02-14 $68.15 $69.33 $68.11 $68.87 $68.87 33,367
2024-02-13 $67.46 $67.66 $66.85 $67.66 $67.66 30,293
2024-02-12 $68.79 $69.20 $68.73 $68.85 $68.85 26,898
2024-02-09 $68.68 $68.85 $68.31 $68.83 $68.83 22,858
2024-02-08 $68.25 $68.85 $68.20 $68.77 $68.77 25,898
2024-02-07 $68.66 $68.74 $67.86 $68.31 $68.31 27,909
2024-02-06 $67.83 $68.57 $67.68 $68.41 $68.41 44,899
2024-02-05 $68.47 $68.47 $67.68 $67.70 $67.70 52,555
2024-02-02 $69.66 $69.68 $68.37 $69.33 $69.33 36,920
2024-02-01 $68.91 $70.23 $68.54 $70.23 $70.23 99,054
2024-01-31 $69.80 $70.48 $68.99 $69.20 $69.20 50,826
2024-01-30 $70.17 $70.24 $69.54 $69.64 $69.64 27,155
2024-01-29 $70.10 $70.51 $69.77 $70.31 $70.31 35,248
2024-01-26 $70.38 $70.51 $69.83 $70.10 $70.10 40,793
2024-01-25 $70.60 $70.90 $69.89 $70.18 $70.18 26,084
2024-01-24 $71.64 $71.64 $69.88 $69.97 $69.97 69,237
2024-01-23 $71.87 $71.90 $70.57 $70.93 $70.93 29,279
2024-01-22 $71.46 $72.06 $71.37 $71.64 $71.64 38,823
2024-01-19 $70.80 $71.66 $70.41 $71.36 $71.36 26,350
2024-01-18 $71.13 $71.20 $70.09 $70.49 $70.49 36,506
2024-01-17 $71.77 $72.42 $70.32 $71.18 $71.18 33,296
2024-01-16 $72.64 $72.78 $72.18 $72.42 $72.42 35,782
2024-01-12 $72.71 $73.20 $72.49 $72.91 $72.91 24,980
2024-01-11 $72.25 $72.50 $71.87 $72.12 $72.12 42,332
2024-01-10 $72.79 $72.97 $72.38 $72.77 $72.77 32,319
2024-01-09 $72.65 $72.71 $72.00 $72.55 $72.55 52,593
2024-01-08 $72.00 $73.00 $71.76 $72.92 $72.92 61,647
2024-01-05 $72.09 $72.68 $71.57 $72.07 $72.07 57,990
2024-01-04 $72.42 $73.01 $72.20 $72.45 $72.45 48,627
2024-01-03 $73.82 $73.82 $72.51 $72.58 $72.58 48,372
2024-01-02 $73.27 $74.45 $73.22 $74.45 $74.45 56,554
2023-12-29 $74.26 $74.26 $73.52 $73.52 $73.52 25,911
2023-12-28 $73.82 $74.46 $73.75 $74.46 $74.46 70,239
2023-12-27 $73.50 $73.88 $73.23 $73.79 $73.79 28,167
2023-12-26 $72.98 $73.51 $72.64 $73.33 $73.33 32,475
2023-12-22 $72.61 $73.26 $72.47 $72.68 $72.68 30,353
2023-12-21 $72.15 $72.45 $71.60 $72.38 $72.38 63,868
2023-12-20 $72.81 $73.15 $71.65 $71.66 $71.66 83,593
2023-12-19 $73.40 $73.67 $73.22 $73.53 $72.79 36,979
2023-12-18 $73.35 $73.35 $72.96 $73.07 $72.34 52,030
2023-12-15 $74.24 $74.24 $72.59 $73.16 $73.16 54,560
2023-12-14 $73.09 $74.75 $73.09 $74.41 $74.41 55,003
2023-12-13 $69.42 $72.44 $69.27 $72.11 $72.11 60,970
2023-12-12 $69.26 $69.67 $68.87 $69.36 $69.36 64,444
2023-12-11 $69.02 $69.37 $68.77 $69.34 $69.34 63,880
2023-12-08 $68.74 $69.28 $68.55 $69.27 $69.27 55,187
2023-12-07 $68.65 $69.20 $68.48 $69.04 $69.04 69,781
2023-12-06 $69.43 $69.69 $68.74 $68.76 $68.76 39,333
2023-12-05 $69.50 $69.50 $68.82 $69.25 $69.25 74,241
2023-12-04 $69.10 $69.68 $68.93 $69.68 $69.68 314,873
2023-12-01 $67.76 $69.35 $67.73 $69.35 $69.35 56,470
2023-11-30 $67.13 $67.67 $66.85 $67.64 $67.64 42,538
2023-11-29 $67.75 $68.14 $67.04 $67.09 $67.09 67,003
2023-11-28 $66.79 $67.32 $66.37 $67.06 $67.06 27,038
2023-11-27 $66.76 $67.22 $66.50 $66.93 $66.93 56,862
2023-11-24 $66.45 $66.90 $66.15 $66.89 $66.89 15,162
2023-11-22 $66.96 $66.96 $66.29 $66.53 $66.53 29,615
2023-11-21 $66.66 $66.66 $66.20 $66.41 $66.41 42,349
2023-11-20 $66.36 $66.89 $65.64 $66.80 $66.80 39,867
2023-11-17 $67.09 $67.09 $65.99 $66.26 $66.26 34,651
2023-11-16 $66.69 $67.04 $66.46 $66.46 $66.46 44,288
2023-11-15 $66.66 $67.34 $66.58 $66.63 $66.63 25,937
2023-11-14 $65.15 $67.31 $65.15 $66.80 $66.80 55,409
2023-11-13 $63.76 $63.80 $63.27 $63.54 $63.54 57,499
2023-11-10 $63.71 $64.27 $63.49 $64.17 $64.17 71,663
2023-11-09 $64.82 $64.88 $63.45 $63.50 $63.50 32,874
2023-11-08 $64.19 $64.80 $64.18 $64.62 $64.62 34,268
2023-11-07 $64.23 $64.26 $63.64 $63.71 $63.71 51,448
2023-11-06 $65.36 $65.36 $64.18 $64.48 $64.48 34,444
2023-11-03 $65.02 $66.04 $65.02 $65.32 $65.32 66,578
2023-11-02 $63.05 $64.22 $63.05 $64.04 $64.04 48,825
2023-11-01 $62.18 $62.31 $61.46 $62.31 $62.31 84,832
2023-10-31 $61.84 $62.23 $61.22 $62.22 $62.22 84,859
2023-10-30 $61.62 $62.09 $60.64 $61.62 $61.62 76,418
2023-10-27 $63.04 $63.04 $61.31 $61.40 $61.40 106,091
2023-10-26 $62.70 $63.22 $62.38 $62.66 $62.66 45,253
2023-10-25 $63.42 $63.46 $62.45 $62.46 $62.46 25,928
2023-10-24 $63.49 $63.98 $63.43 $63.83 $63.83 31,450
2023-10-23 $63.64 $64.08 $63.20 $63.25 $63.25 41,344
2023-10-20 $65.14 $65.26 $64.05 $64.07 $64.07 36,457
2023-10-19 $65.82 $66.42 $64.80 $64.82 $64.82 44,036
2023-10-18 $66.96 $66.96 $66.09 $66.18 $66.18 45,981
2023-10-17 $66.53 $67.84 $66.53 $67.24 $67.24 56,071
2023-10-16 $66.64 $67.21 $66.16 $67.00 $67.00 24,948
2023-10-13 $67.09 $67.09 $66.23 $66.40 $66.40 29,808
2023-10-12 $67.32 $67.32 $66.45 $66.66 $66.66 27,922
2023-10-11 $67.15 $67.58 $66.80 $67.52 $67.52 23,790
2023-10-10 $66.46 $67.17 $66.09 $66.53 $66.53 21,580
2023-10-09 $65.14 $66.45 $65.14 $66.32 $66.32 28,893
2023-10-06 $64.74 $65.81 $64.19 $65.41 $65.41 29,965
2023-10-05 $64.68 $65.21 $64.51 $65.12 $65.12 31,556
2023-10-04 $64.08 $64.76 $63.62 $64.69 $64.69 76,129
2023-10-03 $64.47 $64.71 $63.62 $63.85 $63.85 126,121
2023-10-02 $65.91 $66.15 $64.47 $64.86 $64.86 51,766
2023-09-29 $66.42 $66.84 $65.49 $65.95 $65.95 28,894
2023-09-28 $65.65 $66.06 $65.45 $65.67 $65.67 39,885
2023-09-27 $66.22 $66.59 $65.12 $65.29 $65.29 22,624
2023-09-26 $66.54 $66.54 $65.68 $65.92 $65.92 25,376
2023-09-25 $67.19 $67.58 $67.07 $67.50 $66.81 39,655
2023-09-22 $68.04 $68.49 $67.52 $67.54 $66.85 38,599
2023-09-21 $69.56 $69.56 $68.05 $68.05 $67.35 50,764
2023-09-20 $69.81 $70.54 $69.81 $69.89 $69.17 15,098
2023-09-19 $69.69 $70.02 $69.37 $69.51 $68.80 70,332
2023-09-18 $70.43 $70.43 $69.50 $69.69 $68.98 74,595
2023-09-15 $70.30 $70.74 $70.22 $70.54 $69.82 23,768
2023-09-14 $69.67 $70.66 $69.67 $70.58 $69.86 46,383
2023-09-13 $69.93 $69.93 $69.12 $69.27 $68.56 22,302
2023-09-12 $69.58 $69.95 $69.22 $69.86 $69.14 29,115
2023-09-11 $69.34 $69.66 $69.19 $69.57 $68.86 30,633
2023-09-08 $69.90 $69.90 $69.17 $69.29 $69.29 41,035
2023-09-07 $69.44 $70.23 $69.37 $69.75 $69.75 37,812
2023-09-06 $69.53 $69.88 $69.09 $69.58 $69.58 20,473
2023-09-05 $70.61 $70.79 $69.70 $69.70 $69.70 35,402
2023-09-01 $71.46 $71.46 $70.63 $70.73 $70.73 27,264
2023-08-31 $71.59 $71.59 $70.93 $70.99 $70.99 21,223
2023-08-30 $71.26 $71.57 $71.16 $71.57 $71.57 40,833
2023-08-29 $70.60 $71.19 $70.27 $71.18 $71.18 21,314
2023-08-28 $70.39 $71.08 $70.39 $70.49 $70.49 34,211
2023-08-25 $70.10 $70.54 $69.89 $70.19 $70.19 94,757
2023-08-24 $70.12 $71.18 $69.95 $69.98 $69.98 26,237
2023-08-23 $69.35 $70.12 $69.35 $70.10 $70.10 32,598
2023-08-22 $69.11 $69.30 $68.90 $69.02 $69.02 42,897
2023-08-21 $69.45 $69.55 $68.61 $69.02 $69.02 159,354
2023-08-18 $69.23 $69.77 $69.23 $69.56 $69.56 43,806
2023-08-17 $70.17 $70.67 $69.65 $69.65 $69.65 32,261
2023-08-16 $70.49 $70.62 $70.07 $70.18 $70.18 47,614
2023-08-15 $70.99 $71.11 $70.36 $70.55 $70.55 28,482
2023-08-14 $71.83 $72.03 $71.15 $71.27 $71.27 19,790
2023-08-11 $71.52 $72.19 $71.52 $72.07 $72.07 19,040
2023-08-10 $72.57 $72.99 $71.82 $71.82 $71.82 30,572
2023-08-09 $72.26 $72.67 $71.93 $72.35 $72.35 16,553
2023-08-08 $72.55 $72.55 $71.95 $72.30 $72.30 47,349
2023-08-07 $72.15 $73.21 $72.15 $73.21 $73.21 20,667
2023-08-04 $72.97 $73.02 $71.62 $71.85 $71.85 25,059
2023-08-03 $72.80 $73.32 $72.04 $73.32 $73.32 38,105
2023-08-02 $73.03 $73.43 $72.82 $73.15 $73.15 22,830
2023-08-01 $73.57 $73.90 $73.14 $73.49 $73.49 100,680
2023-07-31 $73.33 $74.15 $73.15 $73.69 $73.69 33,203
2023-07-28 $73.82 $74.32 $73.00 $73.23 $73.23 64,628
2023-07-27 $75.51 $75.51 $73.43 $73.43 $73.43 26,732
2023-07-26 $75.06 $75.75 $74.92 $75.28 $75.28 35,246
2023-07-25 $75.83 $75.83 $75.04 $75.11 $75.11 29,663
2023-07-24 $76.06 $76.34 $75.72 $76.00 $76.00 23,748
2023-07-21 $75.54 $75.99 $75.36 $75.79 $75.79 22,595
2023-07-20 $74.85 $75.39 $74.29 $75.35 $75.35 30,732
2023-07-19 $74.22 $75.12 $74.22 $74.77 $74.77 32,885
2023-07-18 $75.00 $75.08 $73.76 $74.04 $74.04 44,481
2023-07-17 $75.44 $75.60 $74.97 $74.97 $74.97 29,024
2023-07-14 $75.24 $75.62 $74.88 $75.52 $75.52 16,811
2023-07-13 $74.84 $75.45 $74.64 $75.45 $75.45 29,758
2023-07-12 $75.16 $75.82 $74.82 $74.82 $74.82 32,435
2023-07-11 $73.66 $74.67 $73.58 $74.64 $74.64 30,043
2023-07-10 $73.34 $73.63 $72.75 $73.54 $73.54 23,860
2023-07-07 $73.51 $73.68 $73.22 $73.31 $73.31 33,207
2023-07-06 $73.45 $73.75 $71.78 $73.71 $73.71 23,304
2023-07-05 $73.84 $74.52 $72.97 $73.90 $73.90 39,639
2023-07-03 $72.96 $74.24 $72.96 $74.01 $74.01 14,000
2023-06-30 $73.27 $73.74 $72.18 $73.27 $73.27 23,093
2023-06-29 $72.06 $72.87 $72.04 $72.87 $72.87 63,541
2023-06-28 $72.36 $72.65 $71.77 $72.26 $72.26 35,978
2023-06-27 $72.04 $72.68 $71.70 $72.57 $72.57 23,416
2023-06-26 $70.00 $71.77 $69.78 $71.77 $71.77 23,765
2023-06-23 $70.90 $71.15 $69.84 $69.84 $69.84 32,137
2023-06-22 $72.38 $72.43 $70.53 $71.05 $71.05 74,287
2023-06-21 $72.38 $72.52 $71.59 $72.29 $72.29 47,820
2023-06-20 $73.13 $73.13 $72.23 $72.58 $72.58 30,028
2023-06-16 $73.34 $73.92 $73.24 $73.43 $73.43 45,000
2023-06-15 $72.97 $73.23 $72.52 $73.22 $73.22 35,613
2023-06-14 $73.09 $73.54 $72.60 $73.02 $73.02 121,441
2023-06-13 $72.72 $73.05 $72.25 $72.93 $72.93 41,907
2023-06-12 $72.68 $72.68 $72.02 $72.61 $72.61 20,070
2023-06-09 $72.67 $72.86 $72.42 $72.70 $72.70 23,510
2023-06-08 $72.93 $72.93 $71.86 $72.60 $72.60 29,879
2023-06-07 $71.71 $73.26 $71.50 $73.07 $73.07 45,191
2023-06-06 $71.57 $71.93 $71.14 $71.89 $71.51 41,602
2023-06-05 $71.63 $71.83 $71.14 $71.21 $70.84 26,404
2023-06-02 $70.78 $71.84 $70.66 $71.72 $71.35 68,657
2023-06-01 $69.68 $70.11 $68.83 $69.88 $69.52 70,898
2023-05-31 $69.80 $70.08 $69.20 $69.68 $69.31 33,549
2023-05-30 $69.31 $70.00 $69.29 $69.57 $69.20 67,578
2023-05-26 $68.66 $69.22 $68.08 $69.13 $68.77 21,567
2023-05-25 $69.09 $69.09 $68.08 $68.53 $68.17 22,220
2023-05-24 $70.19 $70.19 $68.88 $69.00 $68.64 30,926
2023-05-23 $70.40 $71.11 $70.26 $70.27 $69.90 29,088
2023-05-22 $70.46 $70.86 $70.00 $70.46 $70.09 37,922
2023-05-19 $70.60 $71.14 $70.04 $70.32 $69.95 17,354
2023-05-18 $70.68 $70.96 $70.08 $70.42 $70.05 33,087
2023-05-17 $70.92 $70.95 $70.34 $70.94 $70.57 19,301
2023-05-16 $72.26 $72.31 $70.61 $70.61 $70.24 40,183
2023-05-15 $72.61 $72.64 $72.11 $72.31 $72.31 16,948
2023-05-12 $72.67 $72.69 $71.95 $72.50 $72.50 24,064
2023-05-11 $72.68 $72.68 $71.97 $72.56 $72.56 23,948
2023-05-10 $73.03 $73.27 $72.35 $72.98 $72.98 44,670
2023-05-09 $72.30 $72.80 $71.54 $72.46 $72.46 25,428
2023-05-08 $72.79 $72.83 $72.38 $72.66 $72.66 37,047
2023-05-05 $71.87 $72.88 $71.87 $72.77 $72.77 28,555
2023-05-04 $70.99 $71.98 $70.71 $71.41 $71.41 28,819
2023-05-03 $71.57 $72.04 $70.69 $71.01 $71.01 35,304
2023-05-02 $72.02 $72.15 $70.48 $71.14 $71.14 36,055
2023-05-01 $72.40 $73.00 $72.19 $72.30 $72.30 26,929
2023-04-28 $71.36 $72.84 $71.36 $72.47 $72.47 28,337
2023-04-27 $69.88 $71.53 $69.88 $71.36 $71.36 23,947
2023-04-26 $70.32 $70.95 $69.77 $69.87 $69.87 80,008
2023-04-25 $70.55 $70.69 $70.26 $70.40 $70.40 65,856
2023-04-24 $70.98 $71.24 $70.28 $70.73 $70.73 29,110
2023-04-21 $70.98 $71.28 $70.39 $70.93 $70.93 33,602
2023-04-20 $71.06 $71.24 $70.54 $70.82 $70.82 29,164
2023-04-19 $70.78 $71.50 $70.43 $71.35 $71.35 40,857
2023-04-18 $71.48 $71.58 $70.69 $71.02 $71.02 31,284
2023-04-17 $70.08 $71.33 $70.08 $71.33 $71.33 48,601
2023-04-14 $71.05 $71.55 $69.55 $70.02 $70.02 27,309
2023-04-13 $71.93 $71.93 $70.42 $71.07 $71.07 19,878
2023-04-12 $72.49 $72.73 $71.69 $71.70 $71.70 20,699
2023-04-11 $71.50 $72.47 $71.50 $72.14 $72.14 32,407
2023-04-10 $70.67 $71.42 $70.43 $71.42 $71.42 30,770
2023-04-06 $70.41 $71.04 $70.15 $70.99 $70.99 24,400
2023-04-05 $70.37 $70.53 $70.07 $70.35 $70.35 31,771
2023-04-04 $70.63 $70.63 $69.76 $70.32 $70.32 43,750
2023-04-03 $70.68 $71.46 $70.11 $70.31 $70.31 48,881
2023-03-31 $69.62 $70.62 $69.33 $70.62 $70.62 28,009
2023-03-30 $68.98 $69.41 $68.92 $69.30 $69.30 31,461
2023-03-29 $67.18 $68.36 $67.18 $68.26 $68.26 37,300
2023-03-28 $66.58 $67.03 $66.33 $66.65 $66.65 38,924
2023-03-27 $67.33 $67.52 $66.79 $66.87 $66.87 39,630
2023-03-24 $65.00 $66.83 $64.96 $66.83 $66.83 75,756
2023-03-23 $66.08 $66.61 $65.14 $65.21 $65.21 74,647
2023-03-22 $68.23 $68.23 $65.95 $66.00 $65.63 125,522
2023-03-21 $69.63 $69.64 $67.85 $68.38 $68.00 57,462
2023-03-20 $68.55 $69.43 $68.29 $69.19 $68.80 42,934
2023-03-17 $69.75 $69.75 $68.45 $68.51 $68.51 29,158
2023-03-16 $69.74 $70.10 $68.90 $69.87 $69.87 66,403
2023-03-15 $69.39 $70.39 $69.17 $70.23 $70.23 52,212
2023-03-14 $70.54 $70.91 $69.67 $70.31 $70.31 51,649
2023-03-13 $67.82 $70.12 $67.82 $69.60 $69.60 76,986
2023-03-10 $71.41 $71.41 $68.18 $68.37 $68.37 95,152
2023-03-09 $72.88 $73.11 $71.36 $71.41 $71.41 88,406
2023-03-08 $72.25 $73.52 $72.07 $72.90 $72.90 46,519
2023-03-07 $73.91 $73.92 $72.13 $72.26 $72.26 26,814
2023-03-06 $73.93 $74.28 $73.65 $73.92 $73.92 23,022
2023-03-03 $73.11 $74.07 $73.11 $73.90 $73.90 27,269
2023-03-02 $71.24 $72.71 $71.24 $72.63 $72.63 19,610
2023-03-01 $72.52 $72.52 $70.93 $71.58 $71.58 66,570
2023-02-28 $72.96 $73.89 $72.84 $72.90 $72.90 40,672
2023-02-27 $73.96 $74.38 $72.83 $73.05 $73.05 23,677
2023-02-24 $73.74 $73.74 $72.93 $73.39 $73.39 54,598
2023-02-23 $74.43 $74.43 $73.39 $74.22 $74.22 45,946
2023-02-22 $75.07 $75.14 $73.74 $74.08 $74.08 25,353
2023-02-21 $75.48 $75.48 $74.63 $74.89 $74.89 23,436
2023-02-17 $75.61 $76.06 $75.10 $75.93 $75.93 44,275
2023-02-16 $75.43 $76.58 $74.94 $75.97 $75.97 56,702
2023-02-15 $75.63 $76.32 $75.34 $76.29 $76.29 24,744
2023-02-14 $76.19 $76.78 $75.62 $76.06 $76.06 196,805
2023-02-13 $75.80 $76.72 $75.80 $76.39 $76.39 19,704
2023-02-10 $75.15 $75.92 $74.86 $75.78 $75.78 28,124
2023-02-09 $77.09 $77.10 $75.37 $75.55 $75.55 40,628
2023-02-08 $76.17 $76.68 $75.99 $76.55 $76.55 42,525
2023-02-07 $76.04 $76.90 $75.34 $76.46 $76.46 50,911
2023-02-06 $76.15 $76.46 $75.61 $76.41 $76.41 32,898
2023-02-03 $76.75 $76.75 $75.72 $76.52 $76.52 37,954
2023-02-02 $76.20 $78.33 $76.20 $77.80 $77.80 50,144
2023-02-01 $75.18 $76.15 $74.37 $75.70 $75.70 78,906
2023-01-31 $73.63 $75.54 $73.55 $75.51 $75.51 51,283
2023-01-30 $74.13 $74.68 $73.62 $73.62 $73.62 48,661
2023-01-27 $73.26 $74.94 $73.26 $74.72 $74.72 36,819
2023-01-26 $73.37 $73.71 $73.07 $73.59 $73.59 39,831
2023-01-25 $73.15 $73.16 $72.51 $72.99 $72.99 50,316
2023-01-24 $72.68 $73.54 $72.48 $73.39 $73.39 168,312
2023-01-23 $72.16 $72.98 $71.80 $72.70 $72.70 76,489
2023-01-20 $71.51 $72.14 $70.86 $72.14 $72.14 50,611
2023-01-19 $71.26 $72.20 $71.25 $71.44 $71.44 48,264
2023-01-18 $72.74 $72.83 $71.58 $71.64 $71.64 48,930
2023-01-17 $71.89 $72.86 $71.89 $72.56 $72.56 54,545
2023-01-13 $72.02 $72.58 $71.67 $71.91 $71.91 30,970
2023-01-12 $72.65 $73.11 $71.97 $72.74 $72.74 47,807
2023-01-11 $69.99 $72.33 $69.99 $72.29 $72.29 81,806
2023-01-10 $69.51 $69.67 $68.96 $69.47 $69.47 54,832
2023-01-09 $69.89 $70.48 $69.35 $69.64 $69.64 49,836
2023-01-06 $68.19 $69.94 $67.97 $69.76 $69.76 42,785
2023-01-05 $68.85 $68.85 $67.33 $67.77 $67.77 56,610
2023-01-04 $68.50 $70.06 $68.50 $69.45 $69.45 59,161
2023-01-03 $68.61 $69.25 $67.25 $68.05 $68.05 44,253
2022-12-30 $68.31 $68.67 $67.59 $68.34 $68.34 82,156
2022-12-29 $67.76 $68.98 $67.76 $68.82 $68.82 68,252
2022-12-28 $68.75 $69.08 $67.38 $67.47 $67.47 80,620
2022-12-27 $68.48 $68.79 $67.90 $68.58 $68.58 160,460
2022-12-23 $67.64 $68.44 $67.35 $68.42 $68.42 31,458
2022-12-22 $67.54 $67.94 $66.63 $67.91 $67.91 49,750
2022-12-21 $67.99 $68.72 $67.74 $68.00 $68.00 80,284
2022-12-20 $67.49 $67.88 $66.87 $67.53 $67.53 85,580
2022-12-19 $69.06 $69.06 $67.42 $67.87 $67.87 77,367
2022-12-16 $69.96 $69.96 $68.32 $68.95 $68.95 60,811
2022-12-15 $70.86 $71.47 $70.36 $70.92 $70.92 77,693
2022-12-14 $71.89 $72.96 $71.36 $71.68 $71.68 60,395
2022-12-13 $73.04 $73.35 $71.32 $72.05 $72.05 33,072
2022-12-12 $71.78 $72.02 $70.76 $71.99 $71.23 59,317
2022-12-09 $71.78 $72.50 $71.67 $71.71 $70.96 53,325
2022-12-08 $71.15 $72.77 $71.15 $72.00 $71.24 47,434
2022-12-07 $70.58 $71.58 $70.58 $71.02 $70.27 122,189
2022-12-06 $71.76 $72.08 $70.65 $71.05 $70.30 61,503
2022-12-05 $72.69 $72.92 $71.83 $71.90 $71.15 113,369
2022-12-02 $72.25 $73.48 $72.19 $73.14 $73.14 70,442
2022-12-01 $73.68 $74.63 $72.54 $73.23 $73.23 68,216
2022-11-30 $71.69 $73.59 $71.05 $73.54 $73.54 67,351
2022-11-29 $70.18 $71.85 $70.18 $71.84 $71.84 54,796
2022-11-28 $71.74 $72.16 $70.25 $70.29 $70.29 77,803
2022-11-25 $71.79 $72.35 $71.79 $72.07 $72.07 20,096
2022-11-23 $71.70 $72.27 $71.26 $71.80 $71.80 50,695
2022-11-22 $71.80 $71.99 $71.46 $71.92 $71.92 73,350
2022-11-21 $70.88 $71.61 $70.76 $71.51 $71.51 54,859
2022-11-18 $70.26 $71.35 $70.26 $71.18 $71.18 38,016
2022-11-17 $69.69 $70.25 $69.24 $69.98 $69.98 69,696
2022-11-16 $71.08 $71.44 $70.36 $70.46 $70.46 51,772
2022-11-15 $71.55 $71.86 $70.54 $71.12 $71.12 78,999
2022-11-14 $72.05 $72.20 $70.70 $70.70 $70.70 79,988
2022-11-11 $73.08 $73.40 $71.85 $72.26 $72.26 54,737
2022-11-10 $70.06 $73.00 $70.06 $72.91 $72.91 58,505
2022-11-09 $68.50 $69.38 $68.15 $68.22 $68.22 50,548
2022-11-08 $68.25 $69.43 $68.12 $68.76 $68.76 69,038
2022-11-07 $68.67 $69.04 $67.22 $67.72 $67.72 68,020
2022-11-04 $67.88 $68.98 $66.88 $68.37 $68.37 113,501
2022-11-03 $67.68 $68.39 $66.61 $67.75 $67.75 164,446
2022-11-02 $70.74 $70.74 $68.35 $68.47 $68.47 73,496
2022-11-01 $71.79 $71.96 $70.98 $71.17 $71.17 68,050
2022-10-31 $71.13 $72.00 $71.00 $71.41 $71.41 45,925
2022-10-28 $69.60 $71.67 $69.24 $71.56 $71.56 42,354
2022-10-27 $70.30 $70.93 $69.59 $69.81 $69.81 64,374
2022-10-26 $70.92 $71.33 $70.04 $70.25 $70.25 74,019
2022-10-25 $68.41 $71.00 $68.41 $70.89 $70.89 53,768
2022-10-24 $68.85 $69.24 $67.92 $68.19 $68.19 59,774
2022-10-21 $68.48 $68.68 $67.37 $68.44 $68.44 74,444
2022-10-20 $68.48 $69.30 $68.03 $68.31 $68.31 47,247
2022-10-19 $69.40 $69.55 $68.02 $68.39 $68.39 47,900
2022-10-18 $70.40 $71.12 $69.47 $70.08 $70.08 42,424
2022-10-17 $67.81 $69.55 $67.81 $69.31 $69.31 120,754
2022-10-14 $69.20 $69.61 $66.73 $66.83 $66.83 88,253
2022-10-13 $66.47 $68.97 $66.03 $68.65 $68.65 114,555
2022-10-12 $68.34 $68.34 $67.15 $67.54 $67.54 41,750
2022-10-11 $67.18 $68.55 $66.77 $68.37 $68.37 61,140
2022-10-10 $67.68 $68.26 $67.23 $67.35 $67.35 82,980
2022-10-07 $69.03 $69.18 $67.19 $67.63 $67.63 66,194
2022-10-06 $71.52 $71.85 $69.56 $69.66 $69.66 101,656
2022-10-05 $72.58 $72.60 $70.65 $71.68 $71.68 111,944
2022-10-04 $73.49 $74.32 $72.97 $73.48 $73.48 123,752
2022-10-03 $72.42 $73.16 $71.64 $72.74 $72.74 136,802
2022-09-30 $71.18 $72.16 $70.94 $71.82 $71.82 125,940
2022-09-29 $71.72 $71.72 $69.97 $70.67 $70.67 175,774
2022-09-28 $71.28 $72.66 $70.62 $72.31 $72.31 124,544
2022-09-27 $72.32 $72.68 $70.51 $70.75 $70.75 1,608,215
2022-09-26 $73.60 $73.62 $71.20 $71.91 $71.91 131,631
2022-09-23 $74.60 $75.88 $74.00 $74.69 $73.83 170,890
2022-09-22 $75.69 $75.69 $74.56 $75.34 $75.34 63,469
2022-09-21 $77.19 $77.81 $75.79 $75.87 $75.87 63,089
2022-09-20 $78.07 $78.07 $76.38 $76.82 $76.82 60,354
2022-09-19 $78.81 $78.84 $77.64 $78.76 $78.76 47,654
2022-09-16 $79.05 $79.48 $78.19 $79.40 $79.40 43,851
2022-09-15 $80.80 $81.11 $79.32 $79.45 $79.45 41,600
2022-09-14 $81.89 $81.89 $80.33 $81.00 $81.00 64,170
2022-09-13 $83.65 $83.65 $81.93 $82.14 $82.14 47,628
2022-09-12 $84.45 $85.00 $84.45 $84.73 $84.73 34,657
2022-09-09 $83.88 $84.62 $83.36 $84.30 $84.30 36,458
2022-09-08 $83.47 $84.17 $83.00 $83.63 $83.63 35,335
2022-09-07 $82.23 $83.70 $82.23 $83.68 $83.68 27,421
2022-09-06 $81.51 $82.68 $81.41 $82.35 $82.35 66,495
2022-09-02 $82.58 $82.79 $80.93 $81.15 $81.15 53,134
2022-09-01 $80.98 $81.95 $80.33 $81.91 $81.91 57,599
2022-08-31 $82.00 $82.48 $81.17 $81.38 $81.38 45,029
2022-08-30 $83.36 $83.36 $81.57 $81.70 $81.70 48,335
2022-08-29 $83.63 $83.94 $83.03 $83.19 $83.19 39,874
2022-08-26 $85.93 $86.05 $84.07 $84.15 $84.15 29,169
2022-08-25 $84.91 $85.90 $84.91 $85.86 $85.86 22,547
2022-08-24 $84.03 $85.17 $84.03 $84.75 $84.75 70,755
2022-08-23 $85.58 $85.66 $83.75 $84.09 $84.09 31,198
2022-08-22 $86.69 $86.69 $85.70 $85.76 $85.76 81,666
2022-08-19 $87.24 $87.36 $86.85 $87.14 $87.14 112,848
2022-08-18 $88.85 $88.94 $87.37 $87.63 $87.63 49,230
2022-08-17 $87.92 $89.06 $87.86 $88.82 $88.82 41,093
2022-08-16 $88.62 $89.07 $88.39 $88.64 $88.64 31,593
2022-08-15 $88.75 $89.00 $88.41 $88.84 $88.84 38,413
2022-08-12 $87.69 $88.86 $87.69 $88.75 $88.75 161,095
2022-08-11 $87.54 $88.24 $87.11 $87.28 $87.28 36,432
2022-08-10 $86.96 $87.53 $86.23 $87.41 $87.41 60,089
2022-08-09 $85.23 $86.17 $85.03 $86.16 $86.16 30,086
2022-08-08 $84.49 $85.50 $84.49 $85.00 $85.00 94,943
2022-08-05 $83.34 $84.07 $82.88 $84.03 $84.03 35,597
2022-08-04 $83.85 $84.32 $83.29 $83.98 $83.98 35,951
2022-08-03 $84.41 $85.26 $83.76 $83.91 $83.91 46,092
2022-08-02 $85.05 $85.46 $83.96 $84.04 $84.04 48,792
2022-08-01 $85.83 $85.91 $85.00 $85.16 $85.16 74,424
2022-07-29 $85.36 $86.28 $85.17 $86.04 $86.04 328,938
2022-07-28 $83.29 $85.45 $83.29 $85.36 $85.36 44,313
2022-07-27 $82.74 $83.03 $82.17 $82.96 $82.96 129,024
2022-07-26 $82.05 $82.57 $82.05 $82.42 $82.42 112,549
2022-07-25 $81.98 $82.50 $81.56 $82.10 $82.10 54,477
2022-07-22 $81.57 $82.50 $81.34 $81.82 $81.82 48,769
2022-07-21 $80.51 $81.21 $79.86 $81.15 $81.15 100,487
2022-07-20 $80.55 $81.33 $80.13 $80.65 $80.65 60,161
2022-07-19 $80.04 $80.74 $79.31 $80.66 $80.66 55,687
2022-07-18 $80.43 $80.44 $79.12 $79.45 $79.45 51,240
2022-07-15 $79.83 $80.42 $79.21 $79.95 $79.95 168,926
2022-07-14 $78.00 $79.06 $78.00 $78.79 $78.79 39,467
2022-07-13 $78.70 $79.62 $78.09 $79.21 $79.21 108,260
2022-07-12 $79.33 $80.25 $78.90 $79.44 $79.44 126,243
2022-07-11 $79.88 $80.25 $79.61 $79.86 $79.86 80,758
2022-07-08 $80.25 $80.66 $79.87 $80.18 $80.18 69,143
2022-07-07 $81.02 $81.27 $80.15 $80.41 $80.41 31,769
2022-07-06 $80.84 $81.72 $80.50 $80.72 $80.72 56,212
2022-07-05 $80.46 $80.79 $78.67 $80.53 $80.53 98,403
2022-07-01 $80.02 $81.41 $79.80 $81.19 $81.19 149,603
2022-06-30 $79.65 $81.00 $79.16 $79.99 $79.99 161,144
2022-06-29 $80.07 $80.36 $79.70 $80.31 $80.31 177,812
2022-06-28 $81.03 $81.86 $80.16 $80.21 $80.21 98,428
2022-06-27 $80.12 $81.63 $79.83 $80.63 $80.63 115,301
2022-06-24 $79.36 $80.46 $79.25 $80.27 $80.27 62,952
2022-06-23 $77.95 $79.29 $77.95 $79.11 $79.11 80,815
2022-06-22 $76.24 $78.61 $76.24 $77.72 $77.72 69,809
2022-06-21 $76.87 $78.20 $76.79 $76.93 $76.93 91,720
2022-06-17 $76.24 $77.39 $75.67 $76.43 $76.43 381,737
2022-06-16 $75.54 $76.50 $75.22 $76.04 $76.04 167,087
2022-06-15 $75.99 $77.90 $75.85 $76.94 $76.94 272,243
2022-06-14 $76.05 $76.29 $74.92 $75.39 $75.39 147,532
2022-06-13 $78.17 $78.21 $75.53 $75.85 $75.85 302,656
2022-06-10 $79.46 $80.23 $78.85 $79.59 $79.59 394,657
2022-06-09 $81.92 $82.35 $80.24 $80.28 $80.28 117,857
2022-06-08 $84.58 $84.60 $82.34 $82.54 $82.13 126,892
2022-06-07 $82.76 $85.02 $82.67 $84.95 $84.53 101,401
2022-06-06 $85.02 $85.23 $83.01 $83.10 $82.69 123,378
2022-06-03 $85.29 $85.67 $84.34 $84.72 $84.30 122,823
2022-06-02 $85.16 $85.82 $83.70 $85.82 $85.39 235,690
2022-06-01 $85.60 $85.66 $83.84 $85.29 $84.87 99,276
2022-05-31 $85.71 $85.93 $85.07 $85.40 $84.98 232,246
2022-05-27 $84.89 $86.56 $84.89 $86.42 $85.99 95,733
2022-05-26 $85.03 $85.43 $84.53 $84.56 $84.14 132,590
2022-05-25 $84.03 $84.91 $83.74 $84.68 $84.26 82,033
2022-05-24 $83.23 $84.38 $82.18 $84.27 $83.85 97,657
2022-05-23 $83.12 $83.78 $82.18 $83.55 $83.13 81,957
2022-05-20 $82.58 $82.67 $81.27 $82.45 $82.04 246,529
2022-05-19 $81.82 $82.57 $81.42 $81.85 $81.44 148,153
2022-05-18 $84.38 $84.51 $82.08 $82.35 $81.94 136,846
2022-05-17 $84.69 $84.69 $83.44 $84.53 $84.11 121,519
2022-05-16 $84.08 $84.49 $83.65 $83.82 $83.40 104,336
2022-05-13 $83.18 $84.16 $82.39 $84.13 $83.71 166,192
2022-05-12 $82.04 $82.78 $81.62 $82.58 $82.17 186,458
2022-05-11 $81.62 $83.54 $81.62 $82.16 $81.75 226,119
2022-05-10 $83.26 $83.72 $81.31 $81.72 $81.31 401,274
2022-05-09 $85.27 $85.35 $82.33 $82.61 $82.20 462,655
2022-05-06 $87.01 $87.03 $85.29 $86.20 $85.77 271,295
2022-05-05 $88.98 $89.43 $87.07 $87.63 $87.19 214,419
2022-05-04 $89.09 $89.56 $87.09 $89.35 $88.91 177,766
2022-05-03 $88.33 $89.51 $87.85 $89.03 $88.59 120,209
2022-05-02 $90.42 $91.21 $86.37 $88.21 $87.77 220,813
2022-04-29 $94.54 $94.54 $90.22 $90.42 $89.97 157,662
2022-04-28 $94.30 $95.13 $93.05 $94.85 $94.38 110,076
2022-04-27 $95.00 $95.72 $93.70 $93.72 $93.25 201,436
2022-04-26 $95.90 $96.61 $94.92 $94.98 $94.51 145,936
2022-04-25 $96.81 $96.85 $94.87 $96.31 $95.83 143,245
2022-04-22 $98.67 $98.69 $96.76 $96.85 $96.37 116,084
2022-04-21 $99.57 $100.05 $99.01 $99.08 $98.59 659,323
2022-04-20 $97.94 $99.53 $97.94 $99.18 $98.69 194,232
2022-04-19 $96.49 $97.86 $96.49 $97.66 $97.17 929,221
2022-04-18 $96.39 $96.88 $95.54 $95.99 $95.51 113,553
2022-04-14 $96.91 $97.68 $96.61 $96.67 $96.19 81,772
2022-04-13 $96.61 $96.99 $96.04 $96.77 $96.29 276,508
2022-04-12 $96.24 $97.20 $95.72 $96.47 $95.99 84,547
2022-04-11 $97.44 $97.63 $95.95 $96.15 $95.67 77,567
2022-04-08 $97.75 $97.94 $97.17 $97.45 $96.97 84,023
2022-04-07 $97.66 $97.95 $96.63 $97.60 $97.11 75,784
2022-04-06 $95.90 $98.17 $95.45 $98.14 $97.65 143,635
2022-04-05 $96.63 $97.76 $95.66 $96.07 $95.59 1,616,510
2022-04-04 $98.00 $98.29 $95.94 $96.89 $96.41 84,602
2022-04-01 $96.10 $97.97 $96.10 $97.96 $97.47 71,364
2022-03-31 $97.27 $97.86 $95.80 $95.91 $95.43 81,552
2022-03-30 $97.86 $97.86 $96.78 $97.11 $96.63 115,617
2022-03-29 $96.06 $98.33 $96.00 $98.13 $97.64 122,611
2022-03-28 $94.46 $95.51 $94.35 $95.31 $94.84 105,737
2022-03-25 $93.39 $94.44 $93.37 $94.37 $93.90 54,767
2022-03-24 $92.22 $93.21 $92.20 $93.20 $92.74 94,524
2022-03-23 $93.24 $93.24 $92.22 $92.48 $91.73 136,192
2022-03-22 $93.70 $94.13 $93.00 $93.24 $92.48 148,637
2022-03-21 $93.63 $94.00 $92.94 $93.37 $92.61 84,154
2022-03-18 $93.70 $94.24 $93.13 $93.54 $92.78 59,069
2022-03-17 $92.05 $93.92 $92.05 $93.62 $92.86 71,494
2022-03-16 $91.73 $93.00 $90.54 $92.44 $91.69 200,934
2022-03-15 $92.01 $92.38 $90.75 $91.49 $90.74 208,617
2022-03-14 $92.82 $92.82 $91.01 $91.23 $90.49 141,178
2022-03-11 $93.79 $94.00 $92.13 $92.22 $91.47 1,554,777
2022-03-10 $91.88 $93.08 $91.88 $93.06 $92.30 83,425
2022-03-09 $93.19 $93.63 $92.67 $92.75 $91.99 77,935
2022-03-08 $92.31 $93.15 $91.56 $91.94 $91.19 205,567
2022-03-07 $93.29 $94.11 $92.50 $92.54 $91.79 163,225
2022-03-04 $91.40 $93.51 $91.18 $93.43 $92.67 62,071
2022-03-03 $91.73 $92.27 $90.79 $92.00 $91.25 88,653
2022-03-02 $89.20 $91.46 $89.20 $91.06 $90.32 57,985
2022-03-01 $89.53 $89.92 $88.42 $88.98 $88.25 114,834
2022-02-28 $90.40 $90.45 $88.69 $89.44 $88.71 101,678
2022-02-25 $89.02 $91.34 $88.82 $91.23 $90.49 92,395
2022-02-24 $86.78 $88.93 $86.11 $88.72 $88.00 155,034
2022-02-23 $89.43 $90.24 $87.91 $88.05 $87.33 139,417
2022-02-22 $88.94 $89.43 $88.39 $88.95 $88.22 94,627
2022-02-18 $89.21 $90.33 $89.03 $89.07 $88.34 74,597
2022-02-17 $90.50 $90.50 $89.23 $89.37 $88.64 64,953
2022-02-16 $90.28 $90.95 $89.75 $90.70 $89.96 63,800
2022-02-15 $90.38 $91.03 $89.96 $90.16 $89.42 51,911
2022-02-14 $90.99 $91.77 $89.55 $90.00 $89.27 95,904
2022-02-11 $91.46 $91.92 $90.14 $90.97 $90.23 113,111
2022-02-10 $92.10 $93.16 $90.61 $91.07 $90.33 152,709
2022-02-09 $91.80 $93.20 $91.80 $93.14 $92.38 75,991
2022-02-08 $91.31 $91.75 $90.65 $90.74 $90.00 332,164
2022-02-07 $92.06 $92.22 $91.18 $91.33 $90.59 57,562
2022-02-04 $92.83 $93.07 $91.14 $92.06 $91.31 61,025
2022-02-03 $93.94 $93.94 $93.03 $93.17 $92.41 63,093
2022-02-02 $92.62 $94.39 $92.60 $94.18 $93.41 215,987
2022-02-01 $93.08 $93.08 $91.58 $92.28 $91.53 112,043
2022-01-31 $91.73 $92.90 $91.45 $92.83 $92.07 234,133
2022-01-28 $89.27 $91.95 $88.29 $91.95 $91.20 80,716
2022-01-27 $90.83 $91.87 $89.17 $89.39 $88.66 94,829
2022-01-26 $91.95 $93.08 $89.87 $90.42 $89.68 215,846
2022-01-25 $90.97 $92.13 $89.54 $91.49 $90.74 1,735,351
2022-01-24 $91.39 $92.01 $88.83 $91.79 $91.04 293,370
2022-01-21 $92.23 $92.97 $91.91 $92.19 $91.44 136,544
2022-01-20 $93.33 $94.36 $92.02 $92.02 $91.27 100,608
2022-01-19 $95.12 $95.54 $93.44 $93.52 $92.76 61,964
2022-01-18 $94.94 $95.06 $93.92 $94.65 $93.88 97,639
2022-01-14 $95.52 $95.66 $94.30 $95.41 $94.63 65,665
2022-01-13 $95.93 $96.65 $95.82 $95.95 $95.17 102,995
2022-01-12 $95.25 $96.10 $95.09 $95.82 $95.04 65,388
2022-01-11 $95.24 $95.40 $94.00 $95.31 $94.53 92,472
2022-01-10 $94.75 $95.25 $94.32 $95.07 $94.29 146,538
2022-01-07 $96.49 $96.49 $95.13 $95.22 $94.44 199,428
2022-01-06 $96.74 $97.21 $96.10 $96.65 $95.86 152,847
2022-01-05 $98.27 $98.40 $96.45 $96.49 $95.70 96,074
2022-01-04 $97.47 $98.83 $97.47 $98.21 $97.41 243,104
2022-01-03 $98.44 $98.44 $95.83 $97.24 $96.45 156,770
2021-12-31 $98.04 $98.89 $97.98 $98.23 $97.43 67,282
2021-12-30 $97.63 $98.24 $97.40 $97.82 $97.02 55,485
2021-12-29 $96.99 $97.77 $96.31 $97.60 $96.80 82,837
2021-12-28 $96.36 $96.84 $96.10 $96.73 $95.94 71,962
2021-12-27 $95.08 $96.31 $94.66 $96.26 $95.48 59,166
2021-12-23 $95.66 $95.66 $94.42 $95.05 $94.28 69,399
2021-12-22 $94.65 $95.50 $94.55 $95.37 $94.59 68,386
2021-12-21 $94.17 $94.90 $94.00 $94.37 $93.60 59,491
2021-12-20 $93.40 $93.87 $92.39 $93.59 $92.83 121,882
2021-12-17 $94.22 $95.17 $93.98 $94.21 $93.44 66,777
2021-12-16 $95.11 $95.19 $93.50 $94.20 $93.43 125,679
2021-12-15 $93.14 $94.94 $93.14 $94.68 $93.91 80,568
2021-12-14 $94.16 $94.34 $92.20 $92.88 $92.12 1,766,199
2021-12-13 $92.99 $94.70 $92.60 $94.31 $93.54 70,179
2021-12-10 $94.33 $94.33 $93.35 $93.59 $92.18 84,117
2021-12-09 $94.68 $94.68 $93.65 $93.72 $92.31 50,592
2021-12-08 $94.08 $95.09 $93.78 $94.90 $93.47 58,735
2021-12-07 $93.47 $94.18 $93.17 $93.78 $92.37 123,626
2021-12-06 $91.87 $93.64 $91.87 $92.93 $91.53 115,924
2021-12-03 $91.97 $91.97 $90.65 $91.33 $89.96 109,088
2021-12-02 $89.01 $92.15 $89.01 $91.63 $90.25 101,696
2021-12-01 $91.06 $92.05 $88.61 $88.65 $87.32 103,416
2021-11-30 $91.59 $91.98 $90.31 $90.35 $88.99 864,326
2021-11-29 $91.94 $92.83 $91.43 $92.05 $90.67 69,706
2021-11-26 $92.89 $92.89 $90.90 $91.23 $89.86 62,396
2021-11-24 $92.62 $94.19 $92.62 $94.01 $92.60 67,210
2021-11-23 $91.77 $92.93 $91.44 $92.69 $91.30 70,348
2021-11-22 $92.65 $92.65 $91.59 $91.65 $90.27 51,458
2021-11-19 $93.42 $93.42 $92.11 $92.40 $91.01 78,216
2021-11-18 $93.23 $93.55 $92.85 $93.37 $91.97 62,609
2021-11-17 $92.12 $93.18 $90.44 $93.10 $91.70 83,025
2021-11-16 $93.08 $93.08 $91.95 $92.36 $90.97 102,695
2021-11-15 $92.49 $93.07 $91.83 $93.02 $91.62 35,858
2021-11-12 $92.38 $92.63 $91.98 $92.30 $90.91 31,166
2021-11-11 $92.42 $92.42 $91.56 $92.32 $90.93 37,694
2021-11-10 $91.54 $92.50 $91.54 $92.12 $90.74 82,488
2021-11-09 $91.43 $91.87 $91.15 $91.67 $90.29 58,688
2021-11-08 $91.68 $91.68 $90.63 $91.33 $89.96 258,580
2021-11-05 $91.21 $92.66 $91.21 $91.43 $90.06 97,269
2021-11-04 $92.09 $92.42 $90.55 $90.91 $89.54 152,864
2021-11-03 $92.39 $92.75 $91.91 $92.12 $90.74 37,020
2021-11-02 $92.36 $92.82 $91.69 $92.27 $90.88 47,207
2021-11-01 $91.99 $92.10 $90.20 $91.99 $90.61 45,410
2021-10-29 $92.46 $92.93 $91.41 $91.88 $90.50 50,004
2021-10-28 $91.27 $92.78 $91.27 $92.69 $91.30 74,691
2021-10-27 $91.14 $91.69 $90.91 $91.22 $89.85 59,348
2021-10-26 $90.96 $91.41 $90.36 $90.98 $89.61 130,611
2021-10-25 $91.06 $91.32 $90.47 $90.78 $89.42 37,207
2021-10-22 $90.99 $91.40 $90.81 $90.88 $89.51 47,797
2021-10-21 $91.07 $91.07 $90.36 $90.71 $89.35 47,032
2021-10-20 $90.10 $91.04 $90.09 $91.02 $89.65 57,481
2021-10-19 $90.65 $90.83 $89.86 $89.99 $88.64 250,068
2021-10-18 $89.50 $90.59 $89.50 $90.31 $88.95 105,354
2021-10-15 $90.93 $91.04 $89.64 $90.12 $88.77 109,428
2021-10-14 $89.78 $90.62 $89.59 $90.55 $89.19 60,947
2021-10-13 $88.15 $89.35 $87.81 $89.32 $87.98 100,521
2021-10-12 $87.27 $88.70 $87.09 $88.25 $86.92 81,459
2021-10-11 $86.67 $87.13 $86.32 $86.96 $85.65 299,686
2021-10-08 $87.27 $87.36 $86.55 $86.67 $85.37 111,788
2021-10-07 $87.60 $88.18 $87.02 $87.15 $85.84 43,064
2021-10-06 $85.66 $87.20 $84.68 $87.10 $85.79 62,058
2021-10-05 $87.00 $87.00 $85.66 $86.13 $84.84 46,448
2021-10-04 $86.49 $87.03 $86.20 $86.84 $85.54 235,689
2021-10-01 $86.02 $87.03 $85.26 $86.55 $85.25 53,839
2021-09-30 $87.39 $87.39 $85.56 $85.57 $84.28 74,548
2021-09-29 $86.26 $87.44 $86.26 $87.01 $85.70 78,131
2021-09-28 $85.62 $86.28 $84.76 $85.90 $84.61 161,539
2021-09-27 $87.30 $88.10 $85.87 $85.92 $84.63 87,209
2021-09-24 $88.16 $88.55 $87.13 $87.32 $86.01 54,366
2021-09-23 $88.99 $89.30 $88.64 $88.64 $87.12 85,646
2021-09-22 $88.86 $89.05 $88.45 $88.55 $87.03 52,879
2021-09-21 $88.67 $89.46 $88.22 $88.25 $86.73 142,003
2021-09-20 $87.24 $88.67 $87.04 $88.17 $86.65 88,676
2021-09-17 $89.29 $89.48 $88.02 $88.13 $86.61 46,409
2021-09-16 $89.27 $90.02 $88.83 $89.52 $87.98 3,070,144
2021-09-15 $89.80 $90.15 $89.39 $89.47 $87.93 42,710
2021-09-14 $90.15 $90.15 $88.96 $89.55 $88.01 57,573
2021-09-13 $90.06 $90.79 $89.77 $89.83 $88.28 111,796
2021-09-10 $90.60 $90.60 $89.47 $89.47 $87.93 106,085
2021-09-09 $91.76 $91.76 $90.33 $90.36 $88.81 140,899
2021-09-08 $90.58 $92.16 $90.51 $91.80 $90.22 39,632
2021-09-07 $92.38 $92.38 $90.10 $90.79 $89.23 95,979
2021-09-03 $92.60 $92.60 $91.35 $92.37 $90.78 40,780
2021-09-02 $92.17 $92.51 $91.49 $92.50 $90.91 33,332
2021-09-01 $90.81 $91.99 $90.75 $91.90 $90.32 63,002
2021-08-31 $89.78 $90.56 $89.65 $90.55 $88.99 64,163
2021-08-30 $89.07 $90.11 $88.79 $90.02 $88.47 51,105
2021-08-27 $88.45 $89.46 $88.45 $89.01 $87.48 55,467
2021-08-26 $88.23 $88.65 $88.00 $88.28 $86.76 124,942
2021-08-25 $87.87 $88.82 $87.50 $88.14 $86.62 49,854
2021-08-24 $88.23 $88.23 $87.11 $87.81 $86.30 50,934
2021-08-23 $88.75 $88.89 $87.78 $88.08 $86.56 103,445
2021-08-20 $88.12 $88.93 $87.42 $88.58 $87.06 30,895
2021-08-19 $87.80 $88.56 $87.28 $88.15 $86.63 44,045
2021-08-18 $88.35 $88.51 $87.75 $87.97 $86.46 45,899
2021-08-17 $88.33 $88.57 $87.73 $88.47 $86.95 46,668
2021-08-16 $88.50 $89.11 $88.37 $88.58 $87.06 99,273
2021-08-13 $87.98 $88.60 $87.87 $88.58 $87.06 45,305
2021-08-12 $87.97 $87.97 $87.52 $87.93 $86.42 47,487
2021-08-11 $88.03 $88.16 $87.60 $87.76 $86.25 44,433
2021-08-10 $88.90 $88.95 $87.64 $87.74 $86.23 61,626
2021-08-09 $89.15 $89.15 $88.43 $88.85 $87.32 61,426
2021-08-06 $90.06 $90.25 $89.13 $89.23 $87.69 79,158
2021-08-05 $89.24 $89.82 $88.83 $89.80 $88.26 80,655
2021-08-04 $89.72 $89.72 $88.70 $88.93 $87.40 73,261
2021-08-03 $89.83 $89.93 $89.02 $89.62 $88.08 101,257
2021-08-02 $90.48 $91.23 $89.68 $89.78 $88.24 103,941
2021-07-30 $90.47 $91.48 $89.95 $90.04 $88.49 198,571
2021-07-29 $89.99 $90.60 $89.89 $90.13 $88.58 106,898
2021-07-28 $90.00 $90.15 $89.39 $89.70 $88.16 74,275
2021-07-27 $89.11 $90.28 $89.00 $89.90 $88.35 75,043
2021-07-26 $89.49 $89.87 $88.92 $89.44 $87.90 62,948
2021-07-23 $89.09 $89.70 $88.95 $89.67 $88.13 128,337
2021-07-22 $88.84 $88.86 $88.27 $88.73 $87.20 37,692
2021-07-21 $89.40 $89.77 $88.88 $89.01 $87.48 127,605
2021-07-20 $87.35 $89.65 $87.24 $89.34 $87.80 293,477
2021-07-19 $88.27 $88.27 $86.33 $86.91 $85.41 93,937
2021-07-16 $88.73 $89.17 $88.54 $88.80 $87.27 106,524
2021-07-15 $87.97 $88.41 $87.80 $88.34 $86.82 70,562
2021-07-14 $87.15 $88.22 $87.08 $88.03 $86.52 46,714
2021-07-13 $87.98 $88.07 $86.70 $87.03 $85.53 225,590
2021-07-12 $87.46 $88.17 $87.21 $88.13 $86.61 161,567
2021-07-09 $86.36 $87.36 $86.03 $87.33 $85.83 54,078
2021-07-08 $85.25 $86.06 $85.07 $85.77 $84.29 44,643
2021-07-07 $85.73 $86.20 $85.19 $85.93 $84.45 109,757
2021-07-06 $84.45 $85.71 $83.72 $85.57 $84.10 131,723
2021-07-02 $84.26 $84.44 $83.86 $84.40 $82.95 64,855
2021-07-01 $83.43 $84.53 $83.06 $83.86 $82.42 87,809
2021-06-30 $83.73 $84.40 $83.21 $83.33 $81.90 52,649
2021-06-29 $84.27 $84.47 $83.78 $83.86 $82.42 48,854
2021-06-28 $84.71 $84.75 $83.51 $84.17 $82.72 99,023
2021-06-25 $84.16 $84.70 $84.00 $84.70 $83.24 52,190
2021-06-24 $84.45 $84.45 $83.61 $84.06 $82.61 51,715
2021-06-23 $84.02 $84.51 $83.65 $84.31 $82.86 23,196
2021-06-22 $84.25 $84.39 $83.87 $84.04 $82.59 47,319
2021-06-21 $82.63 $84.30 $82.38 $84.09 $82.64 41,302
2021-06-18 $83.17 $83.69 $82.19 $82.19 $80.78 44,927
2021-06-17 $83.38 $83.69 $82.96 $83.65 $82.21 67,711
2021-06-16 $84.39 $84.60 $83.47 $83.54 $82.10 70,218
2021-06-15 $85.07 $85.07 $84.01 $84.04 $82.59 79,634
2021-06-14 $84.63 $84.90 $84.19 $84.85 $83.39 44,849
2021-06-11 $84.76 $84.76 $83.92 $84.43 $82.98 53,804
2021-06-10 $84.00 $84.79 $83.60 $84.47 $83.02 44,551
2021-06-09 $84.11 $84.45 $83.85 $84.14 $82.24 36,916
2021-06-08 $83.44 $83.90 $83.42 $83.75 $81.86 37,923
2021-06-07 $82.75 $83.57 $82.55 $83.22 $81.34 43,289
2021-06-04 $82.64 $82.64 $82.03 $82.39 $80.53 25,386
2021-06-03 $83.06 $83.06 $82.32 $82.51 $80.65 36,639
2021-06-02 $82.53 $83.11 $82.02 $83.03 $81.16 65,319
2021-06-01 $80.86 $82.04 $80.58 $81.99 $80.14 109,742
2021-05-28 $80.17 $80.85 $80.06 $80.59 $78.78 19,429
2021-05-27 $80.63 $80.65 $79.76 $79.86 $78.06 31,270
2021-05-26 $80.56 $80.82 $80.15 $80.32 $78.51 156,822
2021-05-25 $80.51 $80.51 $79.69 $80.20 $78.39 52,996
2021-05-24 $79.12 $80.35 $79.12 $80.01 $78.21 62,166
2021-05-21 $79.44 $79.67 $78.73 $79.01 $77.23 41,283
2021-05-20 $78.41 $79.36 $78.41 $79.25 $77.46 38,540
2021-05-19 $78.08 $78.35 $77.25 $78.32 $76.56 111,515
2021-05-18 $78.77 $79.12 $78.53 $78.76 $76.99 23,143
2021-05-17 $78.53 $78.98 $78.46 $78.76 $76.99 44,375
2021-05-14 $78.21 $78.70 $78.18 $78.56 $76.79 40,102
2021-05-13 $76.69 $78.48 $76.69 $77.99 $76.23 39,648
2021-05-12 $78.61 $78.65 $76.54 $76.60 $74.87 42,789
2021-05-11 $79.08 $79.08 $78.02 $78.54 $76.77 73,678
2021-05-10 $79.54 $80.46 $79.44 $79.44 $77.65 50,210
2021-05-07 $78.27 $79.19 $78.27 $79.16 $77.38 61,031
2021-05-06 $77.13 $78.41 $77.13 $78.35 $76.58 59,123
2021-05-05 $78.72 $78.72 $77.07 $77.38 $75.64 85,200
2021-05-04 $79.22 $79.55 $78.45 $78.73 $76.96 41,289
2021-05-03 $80.00 $80.00 $79.24 $79.32 $77.53 36,570
2021-04-30 $78.85 $79.85 $78.78 $79.64 $77.85 35,794
2021-04-29 $78.82 $79.90 $78.82 $79.28 $77.49 34,315
2021-04-28 $79.65 $79.65 $78.78 $78.83 $77.05 39,993
2021-04-27 $79.42 $79.52 $79.09 $79.35 $77.56 24,885
2021-04-26 $79.40 $79.96 $79.18 $79.33 $77.54 36,275
2021-04-23 $79.19 $79.37 $78.92 $79.18 $77.40 33,192
2021-04-22 $79.65 $79.81 $79.09 $79.15 $77.37 44,096
2021-04-21 $78.89 $79.64 $78.70 $79.43 $77.64 85,819
2021-04-20 $77.96 $79.09 $77.89 $78.89 $77.11 50,282
2021-04-19 $77.63 $77.83 $77.25 $77.83 $76.08 60,329
2021-04-16 $77.50 $77.86 $77.31 $77.49 $75.74 46,232
2021-04-15 $76.46 $77.33 $76.12 $77.31 $75.57 27,512
2021-04-14 $77.09 $77.09 $76.12 $76.15 $74.43 37,584
2021-04-13 $76.22 $76.84 $76.04 $76.84 $75.11 55,868
2021-04-12 $75.72 $76.21 $75.36 $76.15 $74.44 32,657
2021-04-09 $75.90 $76.18 $75.67 $75.84 $74.13 21,346
2021-04-08 $76.29 $76.45 $75.93 $76.00 $74.29 49,896
2021-04-07 $75.76 $76.28 $75.56 $76.18 $74.46 54,180
2021-04-06 $75.37 $75.77 $75.14 $75.76 $74.05 48,525
2021-04-05 $76.00 $76.00 $74.51 $75.32 $73.62 36,292
2021-04-01 $74.33 $75.53 $74.15 $75.47 $73.77 48,670
2021-03-31 $75.12 $75.12 $73.92 $74.00 $72.33 40,514
2021-03-30 $74.71 $75.01 $74.50 $74.74 $73.06 14,083
2021-03-29 $74.91 $74.93 $73.85 $74.48 $72.80 29,091
2021-03-26 $74.24 $75.00 $73.95 $74.94 $73.25 29,061
2021-03-25 $73.57 $73.96 $72.17 $73.80 $72.14 50,497
2021-03-24 $73.95 $74.82 $73.79 $73.90 $71.78 70,728
2021-03-23 $73.92 $74.42 $73.59 $73.99 $71.87 34,343
2021-03-22 $73.33 $73.87 $73.00 $73.68 $71.57 33,823
2021-03-19 $75.25 $75.25 $73.18 $73.21 $71.11 51,035
2021-03-18 $75.10 $75.28 $74.70 $75.02 $72.87 39,974
2021-03-17 $75.29 $75.64 $74.77 $75.60 $73.43 38,704
2021-03-16 $76.02 $76.21 $75.00 $75.49 $73.32 48,843
2021-03-15 $75.33 $76.56 $74.91 $76.16 $73.98 56,019
2021-03-12 $72.94 $74.98 $72.94 $74.96 $72.81 82,659
2021-03-11 $73.50 $73.85 $72.94 $73.23 $71.13 52,572
2021-03-10 $72.69 $73.50 $71.88 $73.08 $70.98 32,193
2021-03-09 $72.77 $73.32 $72.41 $72.42 $70.34 22,281
2021-03-08 $71.54 $72.97 $71.08 $72.46 $70.38 27,680
2021-03-05 $70.89 $71.26 $69.55 $71.08 $69.04 70,786
2021-03-04 $70.95 $71.46 $69.56 $70.25 $68.24 39,523
2021-03-03 $70.99 $71.48 $70.60 $70.97 $68.93 27,543
2021-03-02 $70.95 $71.38 $70.15 $70.99 $68.95 36,282
2021-03-01 $71.39 $72.27 $70.94 $70.96 $68.92 95,730
2021-02-26 $72.44 $72.44 $70.55 $70.55 $68.53 33,380
2021-02-25 $73.84 $74.29 $71.87 $72.23 $70.16 58,304
2021-02-24 $73.00 $73.77 $72.92 $73.68 $71.57 40,948
2021-02-23 $72.10 $73.28 $72.10 $73.08 $70.98 118,518
2021-02-22 $71.33 $72.14 $71.00 $71.88 $69.82 89,868
2021-02-19 $71.25 $71.57 $70.77 $71.27 $69.22 70,911
2021-02-18 $71.03 $71.20 $70.77 $70.97 $68.94 16,575
2021-02-17 $71.00 $71.31 $70.43 $71.04 $69.00 17,714
2021-02-16 $71.77 $71.77 $70.64 $71.10 $69.06 40,098
2021-02-12 $71.60 $71.62 $71.05 $71.61 $69.56 25,430
2021-02-11 $71.41 $71.70 $70.73 $71.70 $69.64 37,035
2021-02-10 $70.45 $71.42 $70.43 $71.00 $68.96 35,325
2021-02-09 $70.06 $70.32 $69.79 $70.31 $68.30 23,828
2021-02-08 $69.84 $70.04 $69.20 $69.94 $67.94 33,535
2021-02-05 $70.02 $70.02 $69.36 $69.75 $67.75 30,527
2021-02-04 $68.99 $69.95 $68.99 $69.52 $67.53 31,687
2021-02-03 $68.68 $69.14 $67.75 $68.96 $66.98 39,278
2021-02-02 $69.14 $69.31 $68.53 $68.82 $66.85 28,246
2021-02-01 $67.82 $68.88 $66.96 $68.88 $66.90 36,115
2021-01-29 $67.32 $68.32 $66.50 $67.30 $65.37 39,897
2021-01-28 $67.32 $68.57 $66.81 $67.75 $65.81 30,192
2021-01-27 $67.92 $68.50 $66.70 $67.03 $65.11 63,920
2021-01-26 $68.68 $69.04 $68.32 $68.59 $66.62 29,383
2021-01-25 $68.15 $69.00 $67.84 $68.45 $66.49 41,496
2021-01-22 $68.12 $68.57 $67.69 $68.45 $66.49 55,690
2021-01-21 $68.39 $68.39 $67.51 $68.26 $66.30 33,825
2021-01-20 $66.90 $68.68 $66.56 $68.46 $66.50 38,136
2021-01-19 $68.31 $68.31 $66.77 $66.83 $64.91 41,625
2021-01-15 $67.02 $68.12 $66.66 $67.92 $65.97 32,234
2021-01-14 $66.92 $67.36 $66.69 $66.95 $65.03 18,710
2021-01-13 $65.72 $66.92 $65.72 $66.81 $64.89 74,756
2021-01-12 $65.36 $65.83 $65.21 $65.68 $63.80 70,232
2021-01-11 $65.95 $66.19 $65.24 $65.48 $63.60 42,895
2021-01-08 $65.51 $66.22 $65.38 $66.17 $64.27 34,374
2021-01-07 $66.30 $66.30 $65.20 $65.62 $63.74 36,772
2021-01-06 $65.73 $66.49 $65.22 $66.27 $64.37 28,774
2021-01-05 $65.52 $65.82 $65.25 $65.28 $63.41 38,901
2021-01-04 $68.00 $68.14 $65.27 $65.34 $63.47 182,587
2020-12-31 $67.00 $67.94 $66.73 $67.85 $65.90 24,375
2020-12-30 $66.89 $67.65 $66.89 $67.24 $65.31 18,645
2020-12-29 $67.31 $67.80 $66.66 $66.88 $64.96 34,341
2020-12-28 $67.10 $67.34 $66.80 $67.30 $65.37 51,778
2020-12-24 $66.56 $66.93 $66.28 $66.93 $65.01 11,223
2020-12-23 $66.87 $67.55 $66.15 $66.35 $64.45 32,771
2020-12-22 $66.45 $67.04 $66.20 $67.04 $65.12 37,613
2020-12-21 $66.00 $66.51 $65.31 $66.45 $64.54 45,403
2020-12-18 $68.41 $68.41 $66.32 $66.70 $64.79 55,624
2020-12-17 $67.99 $68.24 $67.46 $68.16 $66.21 44,271
2020-12-16 $67.76 $68.34 $67.41 $67.66 $65.72 69,290
2020-12-15 $66.12 $67.50 $65.60 $67.49 $65.55 38,651
2020-12-14 $67.00 $67.40 $65.94 $65.94 $64.05 35,978
2020-12-11 $66.40 $66.94 $66.35 $66.92 $64.31 23,281
2020-12-10 $67.49 $67.61 $66.48 $66.64 $64.04 40,241
2020-12-09 $68.13 $68.27 $67.09 $67.80 $65.15 38,299
2020-12-08 $68.63 $68.70 $68.15 $68.27 $65.61 32,790
2020-12-07 $68.28 $69.04 $68.28 $68.73 $66.05 25,174
2020-12-04 $68.16 $68.59 $68.05 $68.58 $65.90 25,119
2020-12-03 $67.00 $68.01 $66.81 $67.63 $64.99 39,385
2020-12-02 $66.67 $67.75 $66.58 $66.86 $64.25 24,976
2020-12-01 $66.99 $67.09 $66.51 $66.90 $64.29 33,891
2020-11-30 $66.60 $66.73 $65.90 $66.17 $63.59 38,990
2020-11-27 $67.83 $67.83 $66.25 $66.54 $63.94 28,807
2020-11-25 $67.91 $67.91 $67.03 $67.55 $64.91 32,664
2020-11-24 $67.39 $68.11 $67.39 $67.67 $65.03 62,329
2020-11-23 $67.58 $67.86 $66.61 $66.68 $64.08 40,357
2020-11-20 $67.31 $67.31 $66.70 $67.12 $64.50 18,637
2020-11-19 $67.00 $67.34 $66.00 $67.30 $64.67 29,935
2020-11-18 $69.14 $69.36 $67.04 $67.04 $64.42 24,833
2020-11-17 $68.71 $69.47 $68.21 $69.16 $66.46 38,881
2020-11-16 $69.78 $70.43 $68.37 $69.37 $66.66 40,874
2020-11-13 $66.89 $68.56 $66.89 $68.47 $65.80 23,345
2020-11-12 $66.58 $67.61 $66.14 $66.76 $64.16 32,075
2020-11-11 $68.29 $68.29 $67.25 $67.83 $65.18 57,970
2020-11-10 $66.40 $68.30 $65.93 $68.20 $65.53 131,169
2020-11-09 $65.81 $71.56 $65.64 $65.76 $63.19 103,864
2020-11-06 $63.31 $64.07 $62.52 $62.68 $60.23 28,326
2020-11-05 $63.82 $63.85 $62.98 $63.22 $60.75 33,485
2020-11-04 $64.00 $64.19 $62.99 $63.42 $60.95 27,916
2020-11-03 $62.76 $64.15 $62.64 $63.82 $61.33 40,754
2020-11-02 $60.85 $62.03 $60.33 $61.98 $59.56 46,603
2020-10-30 $59.80 $60.47 $59.45 $60.30 $57.95 28,846
2020-10-29 $59.02 $60.50 $58.62 $60.22 $57.87 45,700
2020-10-28 $60.08 $60.24 $58.89 $59.11 $56.80 63,716
2020-10-27 $62.22 $62.41 $61.02 $61.02 $58.64 26,098
2020-10-26 $62.28 $62.28 $61.45 $62.16 $59.74 26,905
2020-10-23 $62.74 $63.22 $62.49 $62.81 $60.36 23,215
2020-10-22 $61.84 $62.66 $61.77 $62.57 $60.13 22,673
2020-10-21 $61.69 $61.90 $61.30 $61.76 $59.35 22,622
2020-10-20 $61.49 $62.10 $61.49 $61.71 $59.30 24,839
2020-10-19 $62.73 $62.73 $61.17 $61.17 $58.78 57,833
2020-10-16 $63.32 $63.32 $62.30 $62.46 $60.02 30,070
2020-10-15 $62.52 $63.91 $62.52 $63.34 $60.87 37,532
2020-10-14 $63.49 $63.75 $62.93 $63.10 $60.64 51,760
2020-10-13 $64.39 $64.44 $63.04 $63.76 $61.27 27,364
2020-10-12 $64.35 $64.79 $64.00 $64.61 $62.09 23,433
2020-10-09 $65.23 $65.23 $64.21 $64.47 $61.95 27,048
2020-10-08 $64.06 $65.05 $64.06 $64.93 $62.40 27,907
2020-10-07 $64.24 $64.28 $63.43 $63.88 $61.39 28,916
2020-10-06 $64.55 $64.94 $63.77 $64.01 $61.51 47,996
2020-10-05 $64.30 $64.77 $63.37 $64.51 $61.99 32,400
2020-10-02 $61.87 $64.54 $61.70 $64.36 $61.85 32,960
2020-10-01 $61.28 $62.91 $61.28 $62.91 $60.46 62,907
2020-09-30 $60.91 $61.52 $60.28 $60.97 $58.59 23,943
2020-09-29 $61.78 $61.78 $60.15 $60.74 $58.37 35,181
2020-09-28 $60.98 $61.83 $60.93 $61.50 $59.10 34,613
2020-09-25 $58.91 $60.23 $58.62 $60.21 $57.86 42,367
2020-09-24 $58.60 $59.75 $58.46 $58.97 $56.67 49,850
2020-09-23 $60.80 $60.80 $58.70 $58.70 $56.41 22,418
2020-09-22 $60.18 $61.55 $60.01 $61.08 $58.23 39,463
2020-09-21 $61.50 $61.55 $59.88 $60.24 $57.43 37,066
2020-09-18 $63.57 $63.57 $62.06 $62.11 $59.21 30,461
2020-09-17 $64.00 $64.50 $63.17 $63.40 $60.44 55,355
2020-09-16 $64.71 $65.21 $64.34 $64.37 $61.36 27,710
2020-09-15 $64.74 $65.36 $64.19 $64.31 $61.31 42,317
2020-09-14 $63.06 $64.87 $63.06 $64.73 $61.71 33,215
2020-09-11 $63.20 $63.20 $62.26 $62.82 $59.89 17,540
2020-09-10 $63.72 $63.72 $63.10 $63.26 $60.31 73,760
2020-09-09 $63.93 $64.76 $63.42 $63.72 $60.75 27,254
2020-09-08 $64.20 $64.20 $63.14 $63.32 $60.37 51,637
2020-09-04 $64.22 $64.70 $63.12 $64.11 $61.12 34,355
2020-09-03 $64.38 $65.38 $63.71 $64.12 $61.13 36,608
2020-09-02 $63.08 $64.31 $62.87 $64.29 $61.29 36,087
2020-09-01 $62.63 $63.07 $62.25 $63.04 $60.10 54,907
2020-08-31 $63.45 $63.45 $62.60 $62.87 $59.94 30,487
2020-08-28 $63.09 $63.46 $62.30 $63.46 $60.50 33,259
2020-08-27 $61.40 $63.01 $61.40 $62.88 $59.95 44,954
2020-08-26 $62.60 $62.60 $61.17 $61.50 $58.63 41,071
2020-08-25 $62.78 $62.78 $61.80 $62.42 $59.51 118,292
2020-08-24 $61.87 $62.42 $61.00 $62.39 $59.48 57,386
2020-08-21 $61.45 $61.84 $60.85 $61.72 $58.84 83,932
2020-08-20 $60.26 $61.74 $60.24 $61.50 $58.63 28,301
2020-08-19 $62.20 $62.20 $60.46 $60.52 $57.70 41,462
2020-08-18 $62.44 $62.44 $61.36 $61.90 $59.01 22,952
2020-08-17 $61.80 $62.30 $61.58 $62.29 $59.38 33,401
2020-08-14 $61.56 $62.27 $61.31 $61.79 $58.91 175,645
2020-08-13 $62.13 $62.93 $61.31 $61.40 $58.54 95,588
2020-08-12 $62.44 $62.52 $61.80 $62.52 $59.60 36,946
2020-08-11 $63.51 $64.00 $62.00 $62.20 $59.30 44,977
2020-08-10 $62.84 $63.75 $62.69 $63.18 $60.23 72,295
2020-08-07 $61.59 $62.93 $61.59 $62.79 $59.86 26,309
2020-08-06 $61.08 $62.00 $60.95 $61.79 $58.91 52,122
2020-08-05 $61.85 $61.90 $60.86 $61.21 $58.35 40,689
2020-08-04 $60.58 $61.63 $60.53 $61.49 $58.62 32,195
2020-08-03 $61.72 $61.72 $60.39 $60.84 $58.00 63,884
2020-07-31 $61.79 $61.88 $60.63 $61.88 $58.99 45,919
2020-07-30 $61.05 $61.99 $60.37 $61.98 $59.09 48,959
2020-07-29 $60.94 $61.59 $60.50 $61.59 $58.72 53,323
2020-07-28 $58.78 $60.89 $58.78 $60.75 $57.92 51,638
2020-07-27 $59.04 $59.10 $57.95 $59.09 $56.33 68,631
2020-07-24 $59.60 $59.61 $58.98 $59.10 $56.34 17,406
2020-07-23 $59.89 $60.25 $58.93 $59.62 $56.84 29,648
2020-07-22 $58.26 $60.12 $57.96 $60.12 $57.31 34,928
2020-07-21 $58.90 $59.20 $58.35 $58.39 $55.67 35,968
2020-07-20 $59.84 $59.99 $58.30 $58.49 $55.76 39,599
2020-07-17 $59.47 $60.26 $58.90 $60.04 $57.24 36,587
2020-07-16 $59.46 $59.92 $59.00 $59.20 $56.44 28,475
2020-07-15 $59.94 $60.23 $59.54 $59.92 $57.12 31,284
2020-07-14 $58.73 $59.83 $58.73 $59.42 $56.65 18,100
2020-07-13 $59.31 $59.86 $58.76 $58.87 $56.12 51,692
2020-07-10 $58.65 $59.73 $58.65 $59.22 $56.46 25,200
2020-07-09 $59.33 $59.33 $58.27 $58.97 $56.22 45,792
2020-07-08 $59.58 $59.99 $59.21 $59.44 $56.67 20,623
2020-07-07 $60.48 $60.48 $59.59 $59.61 $56.83 26,697
2020-07-06 $62.91 $62.95 $61.10 $61.13 $58.28 58,597
2020-07-02 $63.05 $63.44 $61.48 $61.81 $58.93 86,197
2020-07-01 $60.17 $62.42 $59.99 $62.27 $59.36 70,572
2020-06-30 $59.31 $60.49 $59.31 $60.09 $57.29 50,910
2020-06-29 $58.97 $59.42 $58.10 $59.36 $56.59 54,551
2020-06-26 $59.30 $59.40 $58.33 $58.59 $55.86 28,198
2020-06-25 $57.98 $59.35 $57.98 $59.31 $56.54 41,915
2020-06-24 $59.19 $59.28 $57.10 $58.38 $55.66 70,144
2020-06-23 $61.01 $61.01 $59.82 $59.95 $57.15 48,244
2020-06-22 $60.50 $60.69 $59.36 $60.49 $57.67 41,850
2020-06-19 $63.43 $63.43 $60.27 $60.27 $57.46 39,999
2020-06-18 $62.31 $62.70 $61.99 $62.48 $59.56 35,705
2020-06-17 $64.59 $64.99 $62.81 $62.90 $59.97 22,957
2020-06-16 $64.94 $65.50 $63.72 $64.10 $61.11 62,778
2020-06-15 $60.33 $63.34 $60.24 $62.84 $59.91 79,776
2020-06-12 $63.07 $63.07 $60.82 $62.72 $59.35 37,880
2020-06-11 $61.78 $62.53 $60.59 $60.69 $57.43 107,684
2020-06-10 $66.37 $66.37 $64.38 $64.57 $61.10 44,158
2020-06-09 $67.08 $67.08 $65.65 $66.54 $62.97 41,010
2020-06-08 $67.46 $68.00 $66.66 $67.83 $64.19 102,269
2020-06-05 $65.18 $67.11 $65.18 $66.29 $62.73 58,554
2020-06-04 $63.84 $63.84 $62.85 $63.46 $60.05 48,115
2020-06-03 $62.42 $64.32 $62.42 $64.14 $60.70 56,288
2020-06-02 $61.72 $62.16 $61.45 $61.91 $58.59 35,821
2020-06-01 $60.34 $61.83 $60.21 $61.52 $58.22 30,380
2020-05-29 $60.56 $60.91 $59.67 $60.22 $56.99 47,661
2020-05-28 $61.38 $61.38 $60.25 $60.91 $57.64 53,831
2020-05-27 $61.46 $61.80 $59.99 $60.69 $57.43 83,902
2020-05-26 $59.69 $60.52 $59.45 $60.19 $56.96 48,174
2020-05-22 $57.48 $57.72 $57.11 $57.70 $54.60 43,426
2020-05-21 $56.90 $58.06 $56.90 $57.29 $54.21 27,980
2020-05-20 $57.55 $57.55 $56.70 $57.23 $54.16 34,278
2020-05-19 $57.42 $57.63 $56.74 $57.07 $54.01 39,712
2020-05-18 $55.31 $58.10 $55.31 $57.63 $54.54 62,789
2020-05-15 $53.26 $53.62 $52.47 $53.58 $50.70 85,524
2020-05-14 $52.50 $53.60 $51.26 $53.58 $50.70 83,099
2020-05-13 $54.15 $54.34 $53.25 $53.46 $50.59 37,744
2020-05-12 $57.63 $57.63 $54.47 $54.55 $51.62 56,571
2020-05-11 $57.70 $58.40 $57.07 $57.40 $54.32 28,554
2020-05-08 $57.24 $58.43 $57.15 $58.30 $55.17 23,052
2020-05-07 $55.98 $57.71 $55.94 $56.50 $53.47 111,689
2020-05-06 $57.11 $57.11 $55.44 $55.46 $52.48 45,598
2020-05-05 $56.87 $57.66 $56.70 $56.75 $53.70 95,758
2020-05-04 $55.66 $56.55 $55.18 $56.45 $53.42 46,979
2020-05-01 $57.17 $57.17 $55.90 $56.50 $53.47 42,796
2020-04-30 $58.58 $58.65 $57.56 $58.45 $55.31 50,208
2020-04-29 $59.69 $60.03 $58.35 $59.37 $56.18 69,586
2020-04-28 $58.74 $59.70 $58.16 $58.18 $55.06 116,481
2020-04-27 $55.82 $57.70 $55.82 $57.47 $54.38 41,191
2020-04-24 $55.72 $55.98 $54.80 $55.56 $52.58 29,557
2020-04-23 $56.36 $56.75 $55.05 $55.36 $52.39 44,284
2020-04-22 $56.04 $56.83 $55.86 $56.50 $53.47 59,666
2020-04-21 $55.50 $56.18 $54.86 $55.38 $52.41 64,860
2020-04-20 $58.48 $59.00 $56.80 $56.82 $53.77 58,990
2020-04-17 $58.81 $60.01 $58.81 $59.79 $56.58 53,331
2020-04-16 $58.34 $58.69 $57.08 $57.49 $54.40 67,996
2020-04-15 $59.58 $59.80 $57.92 $58.46 $55.32 68,349
2020-04-14 $60.81 $62.00 $60.81 $61.20 $57.91 75,085
2020-04-13 $62.06 $62.06 $59.64 $59.81 $56.60 74,525
2020-04-09 $59.80 $63.50 $59.80 $62.35 $59.00 82,990
2020-04-08 $56.24 $59.05 $55.19 $58.83 $55.67 55,669
2020-04-07 $56.81 $57.69 $54.75 $54.95 $52.00 103,754
2020-04-06 $51.07 $54.49 $51.07 $54.26 $51.35 111,306
2020-04-03 $49.92 $50.70 $48.50 $49.35 $46.70 79,831
2020-04-02 $50.84 $51.86 $49.10 $50.21 $47.51 128,140
2020-04-01 $52.75 $52.75 $50.09 $51.08 $48.34 81,776
2020-03-31 $55.98 $55.98 $53.62 $55.20 $52.24 66,615
2020-03-30 $56.56 $57.16 $53.79 $56.19 $53.17 79,052
2020-03-27 $52.91 $58.07 $52.66 $56.56 $53.52 70,121
2020-03-26 $51.18 $54.63 $50.48 $54.61 $51.68 163,789
2020-03-25 $48.56 $53.31 $47.53 $50.85 $48.12 100,513
2020-03-24 $47.17 $49.12 $46.26 $48.53 $45.48 172,215
2020-03-23 $47.10 $47.42 $44.34 $45.74 $42.86 125,956
2020-03-20 $50.62 $52.23 $47.51 $47.88 $44.87 66,361
2020-03-19 $48.74 $51.69 $47.45 $50.30 $47.13 97,892
2020-03-18 $51.87 $53.76 $47.43 $49.48 $46.37 136,258
2020-03-17 $53.40 $56.40 $51.25 $55.33 $51.85 145,812
2020-03-16 $58.29 $58.91 $52.63 $52.89 $49.56 306,997
2020-03-13 $63.37 $65.09 $60.13 $64.55 $60.49 94,989
2020-03-12 $63.24 $65.53 $60.20 $60.55 $56.74 218,188
2020-03-11 $71.66 $71.66 $67.56 $67.88 $63.61 69,608
2020-03-10 $72.67 $72.93 $69.29 $72.93 $68.34 105,750
2020-03-09 $72.00 $72.99 $70.00 $71.13 $66.65 49,183
2020-03-06 $75.90 $76.24 $73.60 $76.05 $71.26 64,037
2020-03-05 $77.22 $77.88 $76.50 $77.17 $72.31 34,183
2020-03-04 $76.10 $78.00 $76.10 $78.00 $73.09 32,304
2020-03-03 $74.95 $76.81 $74.35 $74.99 $70.27 73,669
2020-03-02 $73.00 $74.84 $72.15 $74.84 $70.13 133,083
2020-02-28 $72.71 $73.18 $70.15 $72.32 $67.77 248,427
2020-02-27 $78.04 $78.54 $74.42 $74.42 $69.74 104,317
2020-02-26 $79.40 $80.29 $78.95 $78.96 $73.99 34,728
2020-02-25 $81.60 $81.64 $79.17 $79.27 $74.28 59,360
2020-02-24 $80.49 $82.13 $80.49 $81.52 $76.39 41,071
2020-02-21 $81.70 $82.06 $81.33 $81.84 $76.69 29,008
2020-02-20 $80.54 $81.54 $80.08 $81.54 $76.41 42,494
2020-02-19 $82.02 $82.02 $80.43 $80.46 $75.39 51,002
2020-02-18 $81.88 $82.11 $81.36 $81.88 $76.73 30,324
2020-02-14 $80.90 $81.90 $80.85 $81.90 $76.74 27,303
2020-02-13 $79.82 $80.92 $79.82 $80.68 $75.60 77,840
2020-02-12 $79.95 $80.33 $79.44 $80.00 $74.96 46,776
2020-02-11 $79.76 $80.10 $79.46 $79.63 $74.62 24,976
2020-02-10 $79.19 $79.68 $79.10 $79.68 $74.66 26,404
2020-02-07 $79.03 $79.28 $78.82 $78.96 $73.99 23,760
2020-02-06 $78.48 $79.03 $78.48 $78.86 $73.90 68,489
2020-02-05 $78.65 $78.77 $78.16 $78.29 $73.36 124,521
2020-02-04 $78.37 $78.88 $78.17 $78.60 $73.65 31,552
2020-02-03 $78.19 $78.76 $78.12 $78.19 $73.27 49,485
2020-01-31 $78.52 $78.75 $78.02 $78.07 $73.16 41,415
2020-01-30 $78.00 $78.69 $77.80 $78.57 $73.62 71,766
2020-01-29 $78.82 $78.92 $78.16 $78.16 $73.24 24,161
2020-01-28 $78.31 $78.89 $78.14 $78.59 $73.64 34,312
2020-01-27 $78.41 $78.68 $78.28 $78.48 $73.54 42,537
2020-01-24 $78.63 $78.84 $78.34 $78.63 $73.68 37,361
2020-01-23 $77.89 $78.64 $77.75 $78.60 $73.65 37,170
2020-01-22 $78.71 $78.99 $77.76 $77.95 $73.04 40,859
2020-01-21 $77.76 $78.68 $77.76 $78.68 $73.73 59,480
2020-01-17 $77.61 $77.88 $77.55 $77.72 $72.83 26,238
2020-01-16 $77.00 $77.67 $76.77 $77.67 $72.78 51,524
2020-01-15 $76.19 $76.93 $76.19 $76.72 $71.89 41,949
2020-01-14 $76.57 $76.57 $75.51 $76.06 $71.27 50,954
2020-01-13 $75.53 $76.41 $75.52 $76.39 $71.58 59,916
2020-01-10 $74.78 $75.64 $74.78 $75.52 $70.77 430,892
2020-01-09 $74.82 $75.06 $74.56 $74.91 $70.19 136,272
2020-01-08 $74.71 $74.99 $74.45 $74.82 $70.11 219,659
2020-01-07 $75.34 $75.34 $74.23 $74.59 $69.89 51,518
2020-01-06 $75.20 $75.72 $75.00 $75.49 $70.74 124,644
2020-01-03 $74.10 $75.21 $74.00 $75.20 $70.47 164,692
2020-01-02 $75.65 $75.65 $73.90 $74.29 $69.61 126,830
2019-12-31 $74.48 $75.37 $74.28 $75.34 $70.60 31,226
2019-12-30 $74.26 $74.70 $74.21 $74.65 $69.95 59,266
2019-12-27 $74.45 $74.57 $74.27 $74.57 $69.88 36,098
2019-12-26 $74.02 $74.27 $73.81 $74.26 $69.59 179,711
2019-12-24 $73.77 $74.13 $73.55 $74.01 $69.35 175,569
2019-12-23 $74.52 $74.70 $73.76 $73.88 $69.23 320,706
2019-12-20 $73.84 $74.63 $73.84 $74.37 $69.69 45,259
2019-12-19 $73.28 $73.80 $73.16 $73.80 $69.15 42,254
2019-12-18 $72.76 $73.53 $72.56 $73.34 $68.72 50,835
2019-12-17 $73.73 $74.00 $72.68 $72.82 $68.24 326,753
2019-12-16 $73.45 $73.83 $72.80 $73.73 $69.09 135,905
2019-12-13 $74.22 $74.70 $73.45 $74.01 $68.76 79,735
2019-12-12 $75.50 $75.71 $74.07 $74.20 $68.94 91,542
2019-12-11 $76.67 $76.69 $75.24 $75.54 $70.18 31,678
2019-12-10 $77.10 $77.22 $76.40 $76.62 $71.18 149,383
2019-12-09 $77.26 $77.36 $76.73 $77.22 $71.74 17,897
2019-12-06 $77.12 $77.56 $77.12 $77.15 $71.68 27,526
2019-12-05 $77.05 $77.20 $76.75 $77.17 $71.69 34,867
2019-12-04 $76.74 $77.36 $76.74 $77.06 $71.59 63,527
2019-12-03 $76.10 $77.00 $76.10 $76.88 $71.43 47,160
2019-12-02 $77.09 $77.45 $76.17 $76.17 $70.77 70,938
2019-11-29 $77.90 $78.15 $77.44 $77.44 $71.95 13,699
2019-11-27 $77.49 $77.85 $77.24 $77.85 $72.33 35,419
2019-11-26 $76.45 $77.51 $76.45 $77.51 $72.01 65,333
2019-11-25 $76.16 $76.82 $76.16 $76.25 $70.84 56,989
2019-11-22 $76.43 $76.51 $75.54 $76.02 $70.63 31,230
2019-11-21 $77.45 $77.45 $76.20 $76.25 $70.84 43,699
2019-11-20 $77.77 $78.14 $77.34 $77.59 $72.08 32,717
2019-11-19 $77.81 $77.99 $77.44 $77.77 $72.25 70,223
2019-11-18 $77.28 $77.95 $77.25 $77.50 $72.00 37,237
2019-11-15 $76.65 $77.11 $76.60 $77.07 $71.60 48,695
2019-11-14 $76.27 $76.74 $76.27 $76.65 $71.21 64,397
2019-11-13 $75.43 $76.32 $75.43 $76.20 $70.79 36,209
2019-11-12 $75.83 $76.49 $75.16 $75.30 $69.96 88,820
2019-11-11 $75.89 $76.24 $75.67 $75.78 $70.40 47,030
2019-11-08 $75.81 $76.44 $75.63 $75.80 $70.42 87,458
2019-11-07 $76.88 $77.15 $75.50 $76.05 $70.65 95,283
2019-11-06 $76.93 $77.55 $76.79 $77.06 $71.59 138,408
2019-11-05 $78.29 $78.60 $76.46 $76.88 $71.43 224,557
2019-11-04 $79.79 $79.79 $78.48 $78.70 $73.12 69,738
2019-11-01 $80.42 $80.85 $79.30 $79.93 $74.26 63,802
2019-10-31 $80.20 $80.75 $79.96 $80.32 $74.62 52,455
2019-10-30 $79.49 $79.97 $79.05 $79.97 $74.30 93,605
2019-10-29 $79.58 $80.00 $79.35 $79.59 $73.94 56,657
2019-10-28 $79.71 $79.71 $79.02 $79.41 $73.78 124,806
2019-10-25 $81.03 $81.03 $79.62 $79.79 $74.13 80,032
2019-10-24 $81.43 $81.86 $80.74 $81.26 $75.49 44,554
2019-10-23 $81.30 $81.43 $80.62 $81.32 $75.55 58,583
2019-10-22 $82.00 $82.19 $81.15 $81.23 $75.47 37,880
2019-10-21 $81.28 $81.61 $80.86 $81.61 $75.82 34,059
2019-10-18 $80.45 $81.26 $80.31 $81.20 $75.44 44,451
2019-10-17 $80.34 $80.67 $80.24 $80.55 $74.83 35,362
2019-10-16 $80.12 $80.33 $79.45 $80.24 $74.55 48,383
2019-10-15 $80.33 $80.70 $79.58 $80.13 $74.44 39,941
2019-10-14 $80.37 $80.52 $79.97 $80.29 $74.59 52,323
2019-10-11 $80.72 $80.72 $80.04 $80.14 $74.45 50,612
2019-10-10 $80.46 $80.93 $79.90 $80.54 $74.83 50,530
2019-10-09 $80.58 $81.00 $80.33 $80.46 $74.75 54,600
2019-10-08 $80.58 $80.81 $79.81 $80.32 $74.62 58,661
2019-10-07 $80.69 $80.98 $79.58 $80.43 $74.72 63,510
2019-10-04 $79.88 $80.53 $79.88 $80.51 $74.80 116,654
2019-10-03 $79.57 $80.29 $79.14 $79.95 $74.28 59,794
2019-10-02 $78.75 $79.25 $78.63 $79.11 $73.50 19,003
2019-10-01 $79.41 $79.43 $78.33 $78.89 $73.29 121,176
2019-09-30 $79.28 $79.78 $79.28 $79.47 $73.83 70,317
2019-09-27 $79.75 $79.75 $78.82 $79.27 $73.65 30,771
2019-09-26 $79.19 $79.82 $79.15 $79.63 $73.98 46,537
2019-09-25 $78.82 $79.16 $78.66 $78.98 $73.38 27,627
2019-09-24 $78.87 $79.16 $78.32 $78.81 $73.22 32,943
2019-09-23 $78.93 $79.32 $78.80 $78.97 $72.89 21,078
2019-09-20 $79.30 $79.39 $78.83 $78.91 $72.83 82,352
2019-09-19 $79.32 $79.71 $79.10 $79.16 $73.06 29,863
2019-09-18 $79.63 $79.95 $78.47 $79.04 $72.95 28,175
2019-09-17 $78.49 $79.39 $78.49 $79.39 $73.27 82,659
2019-09-16 $77.52 $78.21 $77.32 $78.19 $72.17 74,965
2019-09-13 $78.15 $78.50 $77.04 $77.30 $71.35 70,446
2019-09-12 $78.89 $79.35 $77.95 $78.27 $72.24 133,255
2019-09-11 $78.02 $78.17 $77.42 $78.17 $72.15 142,529
2019-09-10 $78.90 $79.15 $76.98 $77.83 $71.84 73,399
2019-09-09 $80.00 $80.29 $79.10 $79.24 $73.14 68,505
2019-09-06 $79.84 $80.18 $79.73 $79.99 $73.83 45,169
2019-09-05 $80.58 $80.85 $79.42 $79.73 $73.59 73,199
2019-09-04 $80.47 $80.77 $80.12 $80.58 $74.37 65,083
2019-09-03 $79.07 $80.21 $79.07 $80.01 $73.85 64,615
2019-08-30 $79.27 $79.43 $79.03 $79.30 $73.19 29,899
2019-08-29 $78.99 $79.32 $78.60 $79.15 $73.05 28,683
2019-08-28 $78.79 $78.90 $78.45 $78.66 $72.60 54,603
2019-08-27 $79.08 $79.35 $78.62 $78.62 $72.56 39,839
2019-08-26 $78.31 $78.95 $77.94 $78.66 $72.60 25,720
2019-08-23 $78.74 $79.48 $77.82 $78.08 $72.07 31,458
2019-08-22 $78.59 $78.91 $78.20 $78.91 $72.83 22,278
2019-08-21 $78.26 $78.62 $78.00 $78.45 $72.41 37,582
2019-08-20 $78.98 $79.02 $78.07 $78.16 $72.14 88,120
2019-08-19 $78.48 $78.88 $77.81 $78.60 $72.55 63,404
2019-08-16 $77.58 $78.15 $77.00 $78.01 $72.00 31,771
2019-08-15 $76.72 $77.50 $76.20 $77.44 $71.48 59,260
2019-08-14 $77.02 $77.88 $76.10 $76.19 $70.32 27,046
2019-08-13 $77.19 $77.22 $76.19 $76.95 $71.02 45,483
2019-08-12 $77.20 $77.51 $76.80 $77.19 $71.24 108,885
2019-08-09 $76.75 $77.15 $76.36 $77.15 $71.21 26,173
2019-08-08 $75.92 $76.92 $75.62 $76.92 $71.00 30,327
2019-08-07 $74.90 $76.39 $74.11 $75.93 $70.08 31,959
2019-08-06 $74.06 $75.27 $73.69 $74.90 $69.13 56,790
2019-08-05 $75.36 $75.36 $72.99 $73.94 $68.24 34,533
2019-08-02 $74.74 $75.61 $74.52 $75.23 $69.44 35,487
2019-08-01 $74.17 $74.94 $73.59 $74.61 $68.86 45,166
2019-07-31 $74.87 $75.19 $73.83 $74.15 $68.44 27,846
2019-07-30 $74.67 $75.11 $74.33 $74.74 $68.98 11,774
2019-07-29 $74.46 $75.13 $74.39 $74.68 $68.93 26,591
2019-07-26 $73.99 $74.26 $73.69 $74.15 $68.44 29,994
2019-07-25 $73.95 $74.10 $73.46 $73.91 $68.22 29,399
2019-07-24 $74.35 $74.89 $73.59 $73.95 $68.25 47,999
2019-07-23 $73.51 $74.26 $73.30 $74.20 $68.48 20,985
2019-07-22 $73.73 $73.85 $73.38 $73.43 $67.77 33,958
2019-07-19 $75.42 $75.42 $73.60 $73.63 $67.96 62,879
2019-07-18 $75.19 $75.44 $74.68 $75.23 $69.44 15,452
2019-07-17 $75.49 $75.53 $74.71 $75.16 $69.37 38,428
2019-07-16 $75.37 $75.63 $74.94 $75.26 $69.46 30,340
2019-07-15 $75.49 $76.00 $75.36 $75.39 $69.58 33,683
2019-07-12 $75.72 $75.72 $75.19 $75.46 $69.65 16,891
2019-07-11 $76.48 $76.57 $75.28 $75.63 $69.80 24,767
2019-07-10 $76.33 $76.59 $75.88 $76.40 $70.52 28,875
2019-07-09 $75.53 $76.00 $75.34 $75.99 $70.14 24,581
2019-07-08 $74.86 $75.57 $74.86 $75.51 $69.69 16,328
2019-07-05 $74.82 $74.96 $73.61 $74.72 $68.96 14,779
2019-07-03 $74.33 $75.26 $74.33 $75.16 $69.37 18,207
2019-07-02 $73.10 $74.24 $73.09 $74.22 $68.50 33,821
2019-07-01 $73.30 $73.30 $71.73 $72.69 $67.09 42,791
2019-06-28 $72.41 $73.23 $72.41 $72.92 $67.30 20,245
2019-06-27 $72.10 $72.54 $72.10 $72.40 $66.82 18,251
2019-06-26 $72.95 $72.98 $71.31 $71.68 $66.16 32,613
2019-06-25 $74.13 $74.37 $73.13 $73.15 $67.52 27,425
2019-06-24 $74.47 $74.47 $73.90 $74.00 $68.30 29,179
2019-06-21 $74.84 $75.35 $73.66 $74.17 $68.46 40,547
2019-06-20 $75.05 $75.54 $74.95 $75.04 $69.26 30,373
2019-06-19 $73.92 $74.77 $73.54 $74.55 $68.81 24,392
2019-06-18 $74.94 $75.02 $73.64 $74.14 $68.43 57,353
2019-06-17 $73.84 $74.54 $73.84 $74.51 $68.77 47,452
2019-06-14 $74.00 $74.51 $74.00 $74.24 $68.06 22,763
2019-06-13 $73.93 $74.06 $73.67 $74.06 $67.90 20,659
2019-06-12 $73.80 $74.26 $73.66 $73.82 $67.68 44,356
2019-06-11 $73.73 $73.92 $73.08 $73.73 $67.60 123,232
2019-06-10 $74.12 $74.12 $73.33 $73.72 $67.59 76,970
2019-06-07 $74.80 $74.80 $74.01 $74.08 $67.92 23,149
2019-06-06 $73.96 $73.96 $73.22 $73.85 $67.71 30,447
2019-06-05 $72.33 $73.69 $72.19 $73.68 $67.55 17,048
2019-06-04 $72.71 $72.71 $71.31 $71.97 $65.98 28,377
2019-06-03 $72.91 $72.96 $72.10 $72.69 $66.64 92,998
2019-05-31 $71.65 $72.91 $71.63 $72.60 $66.56 34,598
2019-05-30 $72.05 $72.05 $71.52 $71.83 $65.86 22,057
2019-05-29 $71.95 $72.10 $71.22 $71.52 $65.57 23,037
2019-05-28 $73.71 $73.71 $72.28 $72.28 $66.27 36,231
2019-05-24 $72.99 $73.30 $72.99 $73.16 $67.07 19,975
2019-05-23 $72.24 $72.80 $72.18 $72.79 $66.74 17,506
2019-05-22 $72.24 $72.37 $71.97 $72.31 $66.30 10,662
2019-05-21 $71.85 $72.22 $71.80 $72.05 $66.06 13,467
2019-05-20 $72.55 $72.55 $71.36 $71.47 $65.53 16,232
2019-05-17 $71.88 $72.28 $71.58 $72.28 $66.27 20,794
2019-05-16 $71.69 $72.29 $71.49 $72.08 $66.08 28,588
2019-05-15 $71.33 $71.90 $71.30 $71.67 $65.71 15,300
2019-05-14 $71.81 $71.81 $71.03 $71.23 $65.30 15,913
2019-05-13 $70.57 $71.34 $70.55 $71.25 $65.32 19,692
2019-05-10 $69.62 $70.91 $69.62 $70.73 $64.85 11,839
2019-05-09 $69.44 $70.00 $69.08 $69.82 $64.01 14,581
2019-05-08 $69.67 $70.14 $69.40 $69.43 $63.65 16,589
2019-05-07 $70.74 $70.74 $69.15 $69.53 $63.75 89,928
2019-05-06 $70.60 $71.00 $70.50 $70.64 $64.76 13,376
2019-05-03 $70.75 $71.07 $70.42 $71.01 $65.10 21,621
2019-05-02 $70.13 $70.69 $69.94 $70.35 $64.50 17,948
2019-05-01 $70.12 $70.88 $69.98 $70.04 $64.21 59,951
2019-04-30 $69.04 $70.13 $68.89 $69.94 $64.12 95,050
2019-04-29 $69.80 $69.90 $68.93 $68.97 $63.23 92,997
2019-04-26 $69.50 $70.03 $69.50 $69.82 $64.01 36,009
2019-04-25 $69.29 $69.43 $68.69 $69.36 $63.59 30,072
2019-04-24 $68.69 $69.25 $68.63 $69.13 $63.38 27,428
2019-04-23 $67.77 $68.60 $67.68 $68.46 $62.77 30,938
2019-04-22 $68.55 $68.55 $67.00 $67.59 $61.97 34,414
2019-04-18 $68.11 $68.77 $67.94 $68.63 $62.92 18,834
2019-04-17 $68.99 $69.00 $67.73 $67.91 $62.26 34,923
2019-04-16 $70.83 $70.94 $68.68 $68.94 $63.21 25,441
2019-04-15 $71.01 $71.01 $70.56 $70.82 $64.93 35,204
2019-04-12 $70.63 $70.89 $69.97 $70.89 $64.99 15,574
2019-04-11 $70.67 $70.95 $70.39 $70.62 $64.75 19,806
2019-04-10 $70.23 $70.69 $70.17 $70.69 $64.81 28,044
2019-04-09 $70.74 $70.74 $70.00 $70.11 $64.28 19,976
2019-04-08 $70.68 $70.86 $70.03 $70.18 $64.34 13,888
2019-04-05 $70.38 $70.72 $70.20 $70.72 $64.84 12,877
2019-04-04 $71.11 $71.11 $70.09 $70.39 $64.53 9,516
2019-04-03 $70.88 $71.08 $70.39 $70.82 $64.93 21,805
2019-04-02 $70.50 $70.94 $70.00 $70.88 $64.98 17,632
2019-04-01 $70.67 $70.67 $69.69 $70.45 $64.59 76,821
2019-03-29 $71.67 $71.67 $70.56 $70.70 $64.82 26,418
2019-03-28 $71.08 $71.08 $70.47 $71.01 $65.10 16,259
2019-03-27 $70.96 $70.96 $70.28 $70.56 $64.69 19,593
2019-03-26 $70.56 $70.83 $70.48 $70.77 $64.88 21,512
2019-03-25 $70.31 $70.69 $70.03 $70.47 $64.61 33,716
2019-03-22 $70.24 $71.04 $70.24 $70.30 $64.45 19,080
2019-03-21 $69.64 $70.27 $69.13 $70.22 $64.38 12,327
2019-03-20 $68.78 $69.26 $68.20 $68.99 $63.25 32,725
2019-03-19 $69.56 $69.56 $69.06 $69.28 $63.03 11,401
2019-03-18 $70.43 $70.44 $69.08 $69.56 $63.29 46,263
2019-03-15 $70.69 $70.90 $70.20 $70.37 $64.02 23,999
2019-03-14 $70.36 $70.69 $70.30 $70.69 $64.32 12,775
2019-03-13 $70.30 $70.64 $70.30 $70.44 $64.09 88,496
2019-03-12 $69.94 $70.30 $69.92 $70.18 $63.85 138,296
2019-03-11 $68.97 $69.85 $68.97 $69.84 $63.54 20,535
2019-03-08 $68.57 $69.26 $68.56 $68.95 $62.73 14,650
2019-03-07 $68.95 $69.33 $68.60 $68.80 $62.60 18,463
2019-03-06 $68.98 $69.69 $68.62 $68.64 $62.45 22,890
2019-03-05 $68.75 $69.22 $68.71 $69.05 $62.82 11,137
2019-03-04 $68.41 $68.85 $68.08 $68.75 $62.55 21,272
2019-03-01 $68.81 $68.81 $67.56 $68.34 $62.18 29,771
2019-02-28 $68.46 $69.45 $68.30 $68.63 $62.44 10,960
2019-02-27 $68.21 $68.46 $67.74 $68.38 $62.21 13,714
2019-02-26 $68.69 $68.69 $68.30 $68.52 $62.34 14,434
2019-02-25 $69.02 $69.02 $68.33 $68.43 $62.26 23,910
2019-02-22 $68.75 $69.32 $68.59 $68.99 $62.77 18,130
2019-02-21 $68.29 $68.71 $68.03 $68.71 $62.51 23,066
2019-02-20 $69.32 $69.32 $68.21 $68.64 $62.45 122,750
2019-02-19 $69.42 $69.64 $69.32 $69.53 $63.26 20,669
2019-02-15 $69.41 $69.64 $69.24 $69.64 $63.36 21,105
2019-02-14 $69.50 $69.50 $69.05 $69.26 $63.01 30,080
2019-02-13 $68.81 $69.26 $68.50 $69.22 $62.98 55,549
2019-02-12 $69.60 $69.60 $68.57 $68.81 $62.61 35,796
2019-02-11 $69.77 $69.91 $69.42 $69.70 $63.42 87,148
2019-02-08 $69.51 $69.67 $69.13 $69.60 $63.32 21,654
2019-02-07 $68.89 $69.64 $68.71 $69.52 $63.25 22,871
2019-02-06 $69.31 $69.46 $68.70 $68.96 $62.74 148,262
2019-02-05 $69.08 $69.49 $68.40 $69.22 $62.98 344,831
2019-02-04 $68.35 $68.92 $67.77 $68.92 $62.71 244,410
2019-02-01 $69.04 $69.04 $67.30 $68.26 $62.11 52,292
2019-01-31 $68.39 $69.12 $67.73 $69.12 $62.89 49,951
2019-01-30 $67.99 $68.60 $67.91 $68.46 $62.29 49,364
2019-01-29 $67.40 $68.16 $67.34 $68.16 $62.01 45,926
2019-01-28 $66.55 $67.52 $66.50 $67.38 $61.30 35,036
2019-01-25 $66.12 $66.68 $66.12 $66.67 $60.66 40,562
2019-01-24 $65.92 $66.11 $65.60 $66.01 $60.06 20,306
2019-01-23 $65.75 $65.88 $65.38 $65.79 $59.86 23,785
2019-01-22 $65.60 $65.86 $65.11 $65.69 $59.77 44,073
2019-01-18 $65.54 $65.67 $65.21 $65.67 $59.75 19,832
2019-01-17 $64.99 $65.52 $64.99 $65.47 $59.57 62,617
2019-01-16 $64.44 $65.25 $64.36 $65.18 $59.30 18,458
2019-01-15 $63.92 $64.78 $63.92 $64.51 $58.69 231,991
2019-01-14 $63.75 $64.00 $63.60 $63.86 $58.10 10,673
2019-01-11 $63.56 $63.94 $63.50 $63.94 $58.17 35,715
2019-01-10 $62.69 $63.84 $62.63 $63.69 $57.95 16,993
2019-01-09 $63.17 $63.17 $62.21 $62.69 $57.04 22,581
2019-01-08 $62.02 $63.04 $61.94 $62.87 $57.20 67,875
2019-01-07 $61.74 $62.01 $61.38 $61.63 $56.07 11,590
2019-01-04 $61.53 $62.19 $61.28 $61.33 $55.80 32,968
2019-01-03 $60.29 $61.90 $60.18 $61.39 $55.85 53,086
2019-01-02 $61.76 $61.76 $60.17 $60.51 $55.05 127,573
2018-12-31 $61.99 $62.34 $61.47 $62.34 $56.72 41,531
2018-12-28 $62.48 $62.86 $61.59 $62.18 $56.57 38,232
2018-12-27 $61.60 $62.01 $60.42 $61.97 $56.38 32,082
2018-12-26 $60.50 $61.94 $59.78 $61.94 $56.35 68,528
2018-12-24 $63.07 $63.12 $60.18 $60.26 $54.83 46,238
2018-12-21 $64.00 $65.29 $63.12 $63.12 $57.43 27,808
2018-12-20 $63.97 $64.50 $63.39 $63.84 $58.08 22,174
2018-12-19 $64.57 $64.78 $63.72 $64.05 $58.27 26,935
2018-12-18 $64.24 $64.61 $63.99 $64.38 $58.57 13,611
2018-12-17 $65.70 $65.96 $63.64 $63.64 $57.90 35,201
2018-12-14 $65.88 $66.34 $65.88 $66.24 $59.76 12,617
2018-12-13 $65.73 $66.67 $65.73 $66.04 $59.58 19,415
2018-12-12 $67.53 $67.61 $65.73 $65.83 $59.39 20,071
2018-12-11 $67.48 $67.65 $67.19 $67.19 $60.62 10,487
2018-12-10 $67.41 $67.41 $66.38 $67.19 $60.62 17,859
2018-12-07 $67.98 $67.98 $67.21 $67.54 $60.93 10,413
2018-12-06 $66.18 $68.13 $65.73 $68.12 $61.46 15,798
2018-12-04 $67.10 $67.48 $66.25 $66.28 $59.80 35,293
2018-12-03 $67.24 $67.24 $66.71 $66.99 $60.44 59,847
2018-11-30 $66.17 $66.96 $66.03 $66.93 $60.38 12,481
2018-11-29 $65.85 $66.20 $65.57 $66.09 $59.63 15,999
2018-11-28 $65.59 $66.02 $65.52 $65.85 $59.41 24,457
2018-11-27 $64.96 $65.66 $64.88 $65.63 $59.21 23,337
2018-11-26 $65.45 $65.45 $64.65 $65.09 $58.72 22,179
2018-11-23 $65.10 $65.33 $64.71 $65.20 $58.83 14,876
2018-11-21 $65.42 $65.75 $65.12 $65.19 $58.81 12,606
2018-11-20 $65.29 $65.83 $65.23 $65.49 $59.09 30,021
2018-11-19 $65.02 $65.48 $64.87 $65.40 $59.00 16,154
2018-11-16 $64.13 $65.08 $64.13 $65.08 $58.72 8,806
2018-11-15 $64.54 $64.54 $63.62 $63.99 $57.73 12,466
2018-11-14 $65.01 $65.01 $64.62 $64.63 $58.31 64,060
2018-11-13 $64.94 $65.22 $64.67 $64.90 $58.55 21,781
2018-11-12 $64.73 $65.46 $64.73 $64.84 $58.50 14,454
2018-11-09 $64.50 $64.79 $64.31 $64.65 $58.33 14,506
2018-11-08 $64.09 $64.39 $63.74 $64.38 $58.08 76,309
2018-11-07 $63.78 $64.16 $63.58 $64.16 $57.89 7,150
2018-11-06 $62.72 $63.50 $62.72 $63.50 $57.29 19,336
2018-11-05 $61.87 $63.20 $61.85 $62.92 $56.77 17,251
2018-11-02 $62.96 $62.96 $61.37 $61.82 $55.77 17,268
2018-11-01 $62.97 $63.10 $62.50 $63.02 $56.86 71,751
2018-10-31 $63.89 $63.89 $62.56 $62.67 $56.54 104,527
2018-10-30 $63.31 $64.36 $62.96 $63.89 $57.64 21,852
2018-10-29 $62.44 $63.33 $62.44 $63.28 $57.09 26,315
2018-10-26 $63.00 $63.11 $61.71 $62.07 $56.00 20,776
2018-10-25 $62.55 $63.30 $62.37 $63.09 $56.92 10,447
2018-10-24 $61.83 $63.04 $61.83 $62.56 $56.44 21,577
2018-10-23 $60.85 $61.73 $60.77 $61.36 $55.36 20,500
2018-10-22 $62.00 $62.30 $60.96 $60.96 $55.00 14,049
2018-10-19 $61.80 $62.17 $61.74 $62.09 $56.02 21,759
2018-10-18 $61.50 $61.84 $61.42 $61.60 $55.58 11,881
2018-10-17 $61.63 $61.78 $61.26 $61.47 $55.46 11,370
2018-10-16 $60.50 $61.75 $60.49 $61.63 $55.60 8,565
2018-10-15 $59.96 $61.02 $59.96 $60.49 $54.57 11,273
2018-10-12 $60.26 $60.50 $59.66 $59.92 $54.06 27,315
2018-10-11 $61.89 $61.89 $60.06 $60.14 $54.26 12,000
2018-10-10 $62.15 $62.79 $61.84 $61.87 $55.82 12,239
2018-10-09 $62.16 $62.57 $61.83 $62.49 $56.38 21,195
2018-10-08 $61.25 $62.49 $61.25 $62.10 $56.03 12,107
2018-10-05 $61.03 $61.59 $61.03 $61.21 $55.22 27,676
2018-10-04 $61.09 $61.23 $60.51 $61.11 $55.13 11,790
2018-10-03 $62.14 $62.32 $60.93 $61.43 $55.42 13,971
2018-10-02 $62.23 $62.45 $62.09 $62.13 $56.05 35,401
2018-10-01 $62.80 $62.86 $62.17 $62.22 $56.14 161,730
2018-09-28 $61.79 $62.89 $61.79 $62.89 $56.74 12,258
2018-09-27 $61.73 $62.18 $61.73 $61.86 $55.81 5,691
2018-09-26 $62.52 $62.59 $61.71 $61.71 $55.68 16,813
2018-09-25 $63.01 $63.35 $62.95 $63.15 $56.44 10,753
2018-09-24 $64.06 $64.06 $62.61 $62.90 $56.22 11,624
2018-09-21 $64.09 $64.53 $63.84 $64.18 $57.37 10,312
2018-09-20 $63.72 $64.08 $63.48 $64.08 $57.28 12,687
2018-09-19 $64.27 $64.27 $63.51 $63.60 $56.85 8,939
2018-09-18 $64.86 $64.89 $64.26 $64.36 $57.53 9,781
2018-09-17 $64.27 $64.90 $64.27 $64.81 $57.93 8,872
2018-09-14 $64.17 $64.39 $64.17 $64.27 $57.45 8,916
2018-09-13 $65.02 $65.32 $64.96 $65.23 $58.30 16,388
2018-09-12 $65.04 $65.09 $64.80 $64.83 $57.95 11,359
2018-09-11 $64.47 $65.14 $64.47 $64.98 $58.08 25,775
2018-09-10 $64.55 $65.17 $64.55 $64.91 $58.02 6,811
2018-09-07 $64.84 $64.84 $64.23 $64.36 $57.53 13,818
2018-09-06 $65.26 $65.42 $65.15 $65.26 $58.33 104,375
2018-09-05 $64.47 $65.19 $64.47 $65.02 $58.12 10,015
2018-09-04 $65.02 $65.23 $64.47 $64.57 $57.71 109,843
2018-08-31 $64.95 $65.39 $64.89 $65.26 $58.33 12,242
2018-08-30 $65.40 $65.40 $65.02 $65.02 $58.12 6,291
2018-08-29 $65.33 $65.45 $65.26 $65.32 $58.38 9,816
2018-08-28 $64.71 $65.39 $64.58 $65.39 $58.45 12,082
2018-08-27 $64.94 $64.94 $64.26 $64.59 $57.73 13,579
2018-08-24 $64.32 $64.83 $64.12 $64.83 $57.95 14,859
2018-08-23 $64.50 $64.62 $64.43 $64.52 $57.67 37,952
2018-08-22 $64.91 $64.91 $64.33 $64.56 $57.70 11,242
2018-08-21 $65.35 $65.35 $64.87 $65.06 $58.15 11,514
2018-08-20 $65.73 $65.90 $65.31 $65.42 $58.47 74,832
2018-08-17 $64.77 $65.59 $64.77 $65.59 $58.63 163,481
2018-08-16 $64.42 $64.89 $64.28 $64.89 $58.00 189,957
2018-08-15 $63.87 $64.62 $63.87 $64.49 $57.64 50,583
2018-08-14 $63.25 $63.91 $63.25 $63.70 $56.94 8,664
2018-08-13 $63.00 $63.33 $63.00 $63.33 $56.61 12,983
2018-08-10 $63.78 $63.93 $63.20 $63.24 $56.52 11,271
2018-08-09 $63.83 $63.96 $63.67 $63.84 $57.06 6,965
2018-08-08 $63.83 $63.97 $63.67 $63.67 $56.91 23,172
2018-08-07 $63.85 $64.11 $63.59 $64.10 $57.29 18,886
2018-08-06 $63.66 $64.11 $63.66 $63.84 $57.06 18,233
2018-08-03 $62.63 $63.75 $62.63 $63.75 $56.98 9,822
2018-08-02 $62.63 $62.88 $62.53 $62.61 $55.96 21,012
2018-08-01 $62.32 $63.11 $61.99 $63.10 $56.40 142,453
2018-07-31 $61.91 $63.11 $61.91 $62.86 $56.19 8,380
2018-07-30 $61.69 $61.91 $61.15 $61.75 $55.19 11,345
2018-07-27 $62.83 $62.83 $61.38 $61.63 $55.09 11,980
2018-07-26 $62.57 $62.81 $62.57 $62.61 $55.96 7,503
2018-07-25 $62.08 $62.84 $61.40 $62.51 $55.87 18,783
2018-07-24 $62.02 $62.16 $61.70 $62.11 $55.51 4,468
2018-07-23 $62.43 $62.49 $62.14 $62.35 $55.73 7,877
2018-07-20 $62.76 $62.80 $62.21 $62.55 $55.91 16,918
2018-07-19 $62.10 $63.19 $62.10 $62.87 $56.19 11,884
2018-07-18 $62.29 $62.35 $61.90 $62.12 $55.52 37,034
2018-07-17 $63.13 $63.23 $62.35 $62.37 $55.75 17,743
2018-07-16 $63.18 $63.21 $62.80 $63.19 $56.48 14,008
2018-07-13 $64.00 $64.00 $63.29 $63.30 $56.58 22,159
2018-07-12 $63.73 $63.89 $63.61 $63.64 $56.88 8,067
2018-07-11 $63.60 $63.99 $63.60 $63.73 $56.96 9,461
2018-07-10 $63.61 $63.82 $63.38 $63.62 $56.86 11,442
2018-07-09 $64.20 $64.20 $63.18 $63.42 $56.69 8,209
2018-07-06 $64.08 $64.25 $63.98 $64.20 $57.38 7,067
2018-07-05 $63.35 $63.89 $63.07 $63.89 $57.11 16,469
2018-07-03 $62.72 $63.69 $62.72 $63.21 $56.50 16,542
2018-07-02 $62.91 $62.99 $61.96 $62.62 $55.97 28,999
2018-06-29 $62.85 $63.32 $62.80 $63.05 $56.36 10,543
2018-06-28 $62.09 $63.00 $62.09 $62.96 $56.27 9,220
2018-06-27 $62.61 $62.70 $62.15 $62.18 $55.58 5,249
2018-06-26 $62.25 $62.72 $62.25 $62.46 $55.83 18,829
2018-06-25 $62.63 $62.97 $62.46 $62.87 $55.68 12,722
2018-06-22 $62.27 $62.74 $62.27 $62.65 $55.49 6,428
2018-06-21 $61.80 $62.27 $61.80 $62.23 $55.11 16,270
2018-06-20 $61.18 $61.89 $61.06 $61.89 $54.81 7,706
2018-06-19 $60.66 $61.45 $60.66 $61.04 $54.06 6,897
2018-06-18 $61.01 $61.36 $60.68 $61.06 $54.08 10,905
2018-06-15 $61.27 $61.86 $61.27 $61.31 $54.30 14,506
2018-06-14 $60.81 $61.65 $60.81 $61.33 $54.32 10,452
2018-06-13 $61.75 $62.00 $60.59 $60.65 $53.71 11,351
2018-06-12 $61.17 $61.93 $61.17 $61.65 $54.60 12,527
2018-06-11 $61.34 $61.41 $61.18 $61.38 $54.36 7,341
2018-06-08 $61.17 $61.64 $61.17 $61.45 $54.42 8,811
2018-06-07 $60.97 $61.35 $60.75 $61.17 $54.17 19,302
2018-06-06 $61.09 $61.19 $60.69 $61.07 $54.09 8,470
2018-06-05 $61.53 $61.69 $61.00 $61.08 $54.09 38,847
2018-06-04 $60.92 $61.40 $60.76 $61.37 $54.35 29,301
2018-06-01 $60.46 $60.95 $60.46 $60.83 $53.87 50,657
2018-05-31 $60.63 $60.63 $60.28 $60.58 $53.65 11,081
2018-05-30 $59.56 $60.79 $59.56 $60.64 $53.71 11,957
2018-05-29 $59.23 $59.72 $59.00 $59.56 $52.75 12,716
2018-05-25 $59.25 $59.33 $59.13 $59.25 $52.47 4,308
2018-05-24 $59.08 $59.16 $58.64 $58.90 $52.16 7,121
2018-05-23 $58.28 $59.22 $58.28 $59.11 $52.35 15,495
2018-05-22 $58.08 $58.32 $57.92 $58.22 $51.56 7,052
2018-05-21 $57.61 $58.31 $57.33 $58.15 $51.50 15,363
2018-05-18 $57.41 $57.76 $57.34 $57.46 $50.89 28,261
2018-05-17 $58.01 $58.12 $57.49 $57.60 $51.01 14,638
2018-05-16 $58.47 $58.50 $58.00 $58.07 $51.43 20,647
2018-05-15 $59.17 $59.17 $58.32 $58.34 $51.67 26,132
2018-05-14 $60.11 $60.11 $59.25 $59.48 $52.68 16,918
2018-05-11 $60.54 $60.54 $59.98 $60.02 $53.16 19,836
2018-05-10 $60.09 $60.35 $60.05 $60.27 $53.38 30,355
2018-05-09 $59.29 $59.86 $59.29 $59.86 $53.01 29,678
2018-05-08 $59.46 $59.50 $59.20 $59.43 $52.63 10,659
2018-05-07 $59.38 $59.65 $59.14 $59.65 $52.83 15,984
2018-05-04 $58.72 $59.24 $58.70 $59.07 $52.31 10,296
2018-05-03 $58.23 $58.91 $58.23 $58.53 $51.84 12,381
2018-05-02 $58.56 $58.60 $57.89 $58.45 $51.77 8,438
2018-05-01 $58.00 $58.79 $57.99 $58.68 $51.97 27,898
2018-04-30 $58.16 $58.41 $57.97 $58.06 $51.42 7,050
2018-04-27 $57.15 $58.33 $57.15 $58.18 $51.53 18,703
2018-04-26 $56.35 $57.06 $56.35 $56.73 $50.24 14,046
2018-04-25 $56.11 $56.23 $55.77 $56.22 $49.79 15,143
2018-04-24 $55.98 $56.55 $55.85 $56.21 $49.78 11,459
2018-04-23 $56.08 $56.18 $55.80 $55.95 $49.55 29,836
2018-04-20 $56.65 $56.75 $55.98 $56.14 $49.72 23,089
2018-04-19 $57.77 $57.77 $56.36 $56.69 $50.21 52,420
2018-04-18 $57.96 $57.96 $57.64 $57.72 $51.12 12,407
2018-04-17 $57.43 $58.05 $57.22 $57.88 $51.26 155,376
2018-04-16 $57.38 $57.50 $56.98 $57.37 $50.81 10,031
2018-04-13 $56.74 $57.19 $56.72 $57.14 $50.61 11,415
2018-04-12 $57.71 $57.71 $56.62 $56.71 $50.22 17,115
2018-04-11 $57.71 $58.02 $57.60 $57.64 $51.05 9,280
2018-04-10 $58.00 $58.00 $57.65 $57.72 $51.12 13,782
2018-04-09 $57.94 $58.40 $57.52 $57.73 $51.13 16,157
2018-04-06 $57.88 $58.42 $57.77 $57.82 $51.21 25,605
2018-04-05 $58.26 $58.26 $57.51 $57.85 $51.23 19,122
2018-04-04 $57.30 $58.32 $57.30 $58.15 $51.50 12,739
2018-04-03 $56.59 $57.67 $56.44 $57.42 $50.85 8,346
2018-04-02 $57.59 $57.59 $56.62 $56.96 $50.45 47,393
2018-03-29 $57.82 $57.85 $57.28 $57.65 $51.06 21,454
2018-03-28 $56.28 $57.74 $56.28 $57.64 $51.05 44,556
2018-03-27 $55.61 $56.61 $54.98 $56.09 $49.68 17,482
2018-03-26 $55.39 $55.72 $55.01 $55.56 $49.21 16,235
2018-03-23 $55.91 $55.91 $54.95 $55.07 $48.77 11,257
2018-03-22 $56.19 $57.05 $55.88 $55.88 $49.49 24,137
2018-03-21 $57.03 $57.31 $56.48 $56.86 $49.85 14,024
2018-03-20 $57.38 $57.85 $56.94 $57.04 $50.01 15,858
2018-03-19 $57.75 $57.75 $57.12 $57.44 $50.36 25,005
2018-03-16 $57.49 $57.90 $57.35 $57.81 $50.68 8,300
2018-03-15 $57.29 $57.45 $57.08 $57.32 $50.25 10,973
2018-03-14 $57.37 $57.60 $57.01 $57.25 $50.19 15,685
2018-03-13 $57.68 $57.89 $57.24 $57.35 $50.28 18,539
2018-03-12 $57.20 $57.51 $57.16 $57.51 $50.42 13,845
2018-03-09 $56.78 $57.10 $56.46 $57.10 $50.06 25,111
2018-03-08 $56.64 $56.75 $56.44 $56.70 $49.71 16,022
2018-03-07 $55.80 $56.53 $55.80 $56.53 $49.56 14,197
2018-03-06 $55.96 $56.15 $55.33 $56.00 $49.10 12,535
2018-03-05 $55.18 $56.11 $55.18 $55.95 $49.05 15,366
2018-03-02 $54.97 $55.24 $54.83 $55.16 $48.36 11,856
2018-03-01 $54.76 $55.67 $54.75 $55.18 $48.38 24,178
2018-02-28 $54.90 $55.55 $54.81 $54.81 $48.05 16,892
2018-02-27 $56.26 $56.38 $54.84 $54.89 $48.12 18,787
2018-02-26 $56.46 $56.46 $55.81 $56.14 $49.22 13,793
2018-02-23 $55.41 $56.13 $54.95 $56.12 $49.20 16,877
2018-02-22 $54.93 $55.69 $54.51 $55.16 $48.36 26,514
2018-02-21 $55.52 $55.79 $54.59 $54.59 $47.86 27,379
2018-02-20 $56.00 $56.24 $55.40 $55.43 $48.60 71,894
2018-02-16 $56.04 $56.39 $55.93 $56.39 $49.44 17,936
2018-02-15 $55.07 $55.94 $55.07 $55.82 $48.94 18,205
2018-02-14 $55.03 $55.03 $54.43 $54.87 $48.11 26,791
2018-02-13 $55.13 $55.77 $54.79 $55.57 $48.72 42,066
2018-02-12 $55.64 $55.64 $53.83 $55.24 $48.43 152,670
2018-02-09 $54.14 $55.60 $54.10 $55.58 $48.73 27,890
2018-02-08 $55.26 $55.86 $53.95 $53.95 $47.30 33,336
2018-02-07 $55.75 $56.44 $55.43 $55.43 $48.60 133,487
2018-02-06 $54.99 $55.95 $54.57 $55.66 $48.80 31,614
2018-02-05 $57.12 $57.53 $55.43 $55.69 $48.83 64,167
2018-02-02 $57.04 $57.47 $56.51 $57.18 $50.13 30,543
2018-02-01 $58.77 $59.09 $57.32 $57.34 $50.27 35,365
2018-01-31 $57.86 $58.90 $57.86 $58.90 $51.64 54,431
2018-01-30 $58.08 $58.37 $57.79 $57.80 $50.68 38,017
2018-01-29 $58.70 $58.70 $58.00 $58.29 $51.11 26,408
2018-01-26 $59.20 $59.25 $58.55 $58.86 $51.61 24,858
2018-01-25 $59.13 $59.18 $58.80 $59.15 $51.86 81,081
2018-01-24 $59.53 $59.54 $59.14 $59.20 $51.90 59,104
2018-01-23 $58.53 $59.60 $58.53 $59.53 $52.19 531,189
2018-01-22 $58.07 $58.47 $58.07 $58.41 $51.21 32,088
2018-01-19 $57.76 $57.97 $57.63 $57.96 $50.82 29,046
2018-01-18 $58.23 $58.23 $57.71 $57.87 $50.74 48,300
2018-01-17 $58.40 $58.54 $58.09 $58.44 $51.24 34,891
2018-01-16 $58.15 $59.13 $58.11 $58.11 $50.95 42,457
2018-01-12 $58.69 $58.72 $57.91 $58.00 $50.85 38,700
2018-01-11 $59.11 $59.43 $58.70 $58.76 $51.52 33,879
2018-01-10 $59.66 $59.75 $58.82 $59.10 $51.82 50,344
2018-01-09 $60.70 $60.70 $59.78 $59.88 $52.50 43,406
2018-01-08 $60.48 $60.80 $60.40 $60.77 $53.28 38,983
2018-01-05 $60.83 $60.83 $60.31 $60.40 $52.96 46,374
2018-01-04 $61.89 $61.89 $60.71 $60.74 $53.25 28,675
2018-01-03 $61.90 $62.20 $61.66 $61.91 $54.28 73,412
2018-01-02 $62.19 $62.21 $61.81 $61.81 $54.19 32,974
2017-12-29 $62.27 $62.45 $62.15 $62.24 $54.57 38,080
2017-12-28 $61.91 $62.14 $61.71 $62.11 $54.45 36,442
2017-12-27 $61.94 $62.05 $61.80 $61.87 $54.24 20,469
2017-12-26 $61.55 $61.92 $61.40 $61.79 $54.17 21,049
2017-12-22 $61.13 $61.53 $61.13 $61.43 $53.86 25,596
2017-12-21 $61.73 $61.73 $61.10 $61.11 $53.58 42,633
2017-12-20 $62.03 $62.39 $61.59 $61.60 $54.01 33,793
2017-12-19 $64.05 $64.05 $62.03 $62.26 $54.59 48,143
2017-12-18 $64.40 $64.92 $64.40 $64.50 $56.08 51,760
2017-12-15 $64.08 $64.41 $64.08 $64.24 $55.86 18,197
2017-12-14 $63.97 $64.07 $63.87 $63.91 $55.57 12,972
2017-12-13 $64.00 $64.33 $63.87 $64.00 $55.65 19,841
2017-12-12 $63.81 $64.17 $63.78 $64.02 $55.66 11,575
2017-12-11 $63.63 $63.80 $63.56 $63.80 $55.47 13,682
2017-12-08 $63.45 $63.73 $63.24 $63.55 $55.26 12,100
2017-12-07 $63.18 $63.62 $63.00 $63.09 $54.86 23,858
2017-12-06 $63.16 $63.23 $62.92 $63.18 $54.93 66,842
2017-12-05 $63.61 $63.61 $63.14 $63.14 $54.90 35,370
2017-12-04 $63.98 $63.98 $63.48 $63.50 $55.21 17,807
2017-12-01 $63.90 $64.20 $63.50 $63.82 $55.49 24,993
2017-11-30 $63.93 $63.93 $63.50 $63.66 $55.35 25,474
2017-11-29 $63.38 $63.80 $63.20 $63.71 $55.39 14,219
2017-11-28 $64.13 $64.13 $63.32 $63.61 $55.31 23,860
2017-11-27 $64.61 $64.61 $64.21 $64.26 $55.87 13,079
2017-11-24 $64.40 $64.61 $64.40 $64.53 $56.11 6,494
2017-11-22 $64.43 $64.46 $64.12 $64.36 $55.96 12,310
2017-11-21 $64.13 $64.47 $64.13 $64.47 $56.06 16,258
2017-11-20 $64.05 $64.06 $63.78 $63.97 $55.62 24,176
2017-11-17 $64.20 $64.39 $63.93 $64.04 $55.68 11,592
2017-11-16 $63.94 $64.54 $63.94 $64.41 $56.00 18,145
2017-11-15 $64.85 $64.85 $63.90 $63.91 $55.57 13,541
2017-11-14 $64.93 $65.00 $64.78 $64.78 $56.32 17,906
2017-11-13 $64.60 $65.00 $64.60 $64.96 $56.48 19,724
2017-11-10 $64.25 $64.80 $64.25 $64.54 $56.12 20,909
2017-11-09 $64.57 $64.95 $64.48 $64.58 $56.15 30,906
2017-11-08 $64.24 $64.73 $63.76 $64.70 $56.26 16,399
2017-11-07 $64.11 $64.51 $64.11 $64.38 $55.98 24,234
2017-11-06 $63.82 $64.35 $63.82 $64.01 $55.66 17,166
2017-11-03 $62.94 $63.73 $62.85 $63.59 $55.29 20,557
2017-11-02 $63.24 $63.78 $63.04 $63.16 $54.92 19,061
2017-11-01 $62.92 $63.29 $62.79 $63.16 $54.92 25,487
2017-10-31 $63.04 $63.04 $62.45 $62.93 $54.72 40,041
2017-10-30 $63.11 $63.11 $62.89 $63.02 $54.79 14,366
2017-10-27 $62.20 $63.07 $62.17 $62.93 $54.72 16,494
2017-10-26 $62.82 $62.82 $61.98 $62.23 $54.11 30,137
2017-10-25 $62.64 $62.90 $62.35 $62.71 $54.52 25,016
2017-10-24 $63.36 $63.36 $62.55 $62.81 $54.61 57,539
2017-10-23 $63.69 $63.69 $63.35 $63.50 $55.21 30,288
2017-10-20 $63.65 $63.65 $63.37 $63.53 $55.24 12,331
2017-10-19 $63.70 $63.75 $63.51 $63.61 $55.31 19,006
2017-10-18 $63.65 $63.86 $63.56 $63.73 $55.41 9,771
2017-10-17 $63.74 $63.83 $63.54 $63.83 $55.50 20,313
2017-10-16 $64.13 $64.13 $63.66 $63.76 $55.44 53,411
2017-10-13 $64.11 $64.38 $63.88 $64.12 $55.75 12,221
2017-10-12 $63.52 $63.88 $63.48 $63.85 $55.52 23,401
2017-10-11 $63.45 $63.72 $63.45 $63.48 $55.19 13,482
2017-10-10 $63.68 $64.00 $63.32 $63.42 $55.14 9,722
2017-10-09 $63.46 $63.70 $63.40 $63.56 $55.26 27,821
2017-10-06 $63.18 $63.41 $63.00 $63.35 $55.08 14,346
2017-10-05 $63.63 $63.98 $63.61 $63.61 $55.31 20,001
2017-10-04 $63.31 $63.59 $63.12 $63.53 $55.24 29,749
2017-10-03 $63.27 $63.42 $63.13 $63.22 $54.97 12,140
2017-10-02 $63.57 $63.70 $63.25 $63.34 $55.07 92,779
2017-09-29 $63.50 $63.60 $63.21 $63.59 $55.29 29,147
2017-09-28 $62.97 $63.48 $62.88 $63.48 $55.19 49,487
2017-09-27 $63.42 $63.42 $62.82 $62.94 $54.72 27,989
2017-09-26 $63.93 $63.93 $63.61 $63.68 $55.36 19,751
2017-09-25 $64.37 $64.61 $64.37 $64.42 $55.53 31,625
2017-09-22 $64.78 $64.78 $64.13 $64.23 $55.36 24,357
2017-09-21 $65.15 $65.35 $64.82 $64.86 $55.90 15,563
2017-09-20 $65.23 $65.64 $64.94 $65.13 $56.14 37,857
2017-09-19 $65.75 $65.87 $65.29 $65.43 $56.40 18,809
2017-09-18 $65.95 $66.10 $65.52 $65.84 $56.75 614,844
2017-09-15 $65.48 $65.90 $65.41 $65.79 $56.71 9,852
2017-09-14 $65.04 $65.61 $64.86 $65.53 $56.49 16,944
2017-09-13 $65.51 $65.51 $65.02 $65.08 $56.10 8,728
2017-09-12 $66.49 $66.49 $65.18 $65.34 $56.32 22,772
2017-09-11 $66.23 $66.52 $66.23 $66.46 $57.29 12,206
2017-09-08 $65.76 $66.44 $65.76 $66.22 $57.08 13,427
2017-09-07 $65.28 $66.00 $65.28 $65.86 $56.77 14,700
2017-09-06 $65.45 $65.75 $65.05 $65.32 $56.30 12,031
2017-09-05 $65.36 $65.36 $64.92 $65.34 $56.32 39,714
2017-09-01 $65.02 $65.47 $65.02 $65.22 $56.22 15,437
2017-08-31 $64.99 $65.60 $64.91 $64.97 $56.00 13,313
2017-08-30 $64.51 $64.82 $64.10 $64.82 $55.87 8,105
2017-08-29 $64.41 $64.83 $64.41 $64.48 $55.58 32,915
2017-08-28 $64.73 $64.80 $64.30 $64.58 $55.67 22,333
2017-08-25 $64.98 $65.04 $64.73 $64.83 $55.88 13,394
2017-08-24 $64.92 $65.23 $64.84 $64.86 $55.90 18,145
2017-08-23 $64.35 $65.05 $64.35 $64.93 $55.97 19,829
2017-08-22 $64.61 $64.65 $64.07 $64.39 $55.50 19,160
2017-08-21 $63.73 $64.65 $63.73 $64.58 $55.67 25,933
2017-08-18 $64.40 $64.40 $63.59 $63.73 $54.93 17,973
2017-08-17 $64.37 $64.63 $64.32 $64.32 $55.44 16,946
2017-08-16 $64.45 $64.75 $64.39 $64.44 $55.55 20,627
2017-08-15 $64.22 $64.38 $64.01 $64.38 $55.49 21,628
2017-08-14 $63.61 $64.47 $63.61 $64.46 $55.56 13,227
2017-08-11 $63.60 $63.65 $63.20 $63.42 $54.67 16,292
2017-08-10 $63.78 $63.95 $63.65 $63.68 $54.89 25,820
2017-08-09 $64.05 $64.05 $63.76 $63.88 $55.06 40,756
2017-08-08 $63.99 $64.08 $63.83 $63.99 $55.16 16,886
2017-08-07 $64.14 $64.20 $63.88 $64.10 $55.25 41,146
2017-08-04 $64.07 $64.44 $64.01 $64.08 $55.24 25,696
2017-08-03 $64.36 $64.56 $63.79 $64.24 $55.37 20,689
2017-08-02 $64.51 $64.64 $64.27 $64.34 $55.46 17,090
2017-08-01 $65.11 $65.34 $64.31 $64.64 $55.72 74,421
2017-07-31 $64.89 $65.14 $64.55 $65.14 $56.15 25,103
2017-07-28 $64.52 $64.88 $64.52 $64.87 $55.92 12,804
2017-07-27 $64.85 $64.88 $64.07 $64.45 $55.55 25,316
2017-07-26 $64.68 $65.40 $64.68 $65.24 $56.24 22,643
2017-07-25 $65.01 $65.01 $64.44 $64.66 $55.74 16,563
2017-07-24 $65.35 $65.35 $64.91 $64.99 $56.02 122,660
2017-07-21 $65.21 $65.32 $65.05 $65.32 $56.30 18,982
2017-07-20 $65.34 $65.48 $65.07 $65.08 $56.10 346,793
2017-07-19 $64.99 $65.33 $64.82 $65.30 $56.29 19,853
2017-07-18 $65.04 $65.04 $64.61 $64.81 $55.87 27,183
2017-07-17 $64.43 $64.94 $64.43 $64.89 $55.93 21,577
2017-07-14 $64.48 $64.48 $64.20 $64.32 $55.44 12,574
2017-07-13 $63.91 $64.01 $63.76 $63.82 $55.01 14,944
2017-07-12 $63.85 $64.11 $63.85 $63.95 $55.12 22,278
2017-07-11 $63.59 $63.59 $62.94 $63.24 $54.51 31,279
2017-07-10 $64.00 $64.40 $63.27 $63.27 $54.54 22,957
2017-07-07 $63.89 $64.12 $63.65 $64.02 $55.18 22,555
2017-07-06 $65.35 $65.35 $63.78 $63.81 $55.00 63,873
2017-07-05 $66.35 $66.35 $65.23 $65.44 $56.41 60,125
2017-07-03 $65.42 $65.93 $65.05 $65.92 $56.82 47,593
2017-06-30 $65.19 $65.51 $65.03 $65.07 $56.09 64,245
2017-06-29 $65.57 $65.57 $64.91 $65.03 $56.05 26,142
2017-06-28 $65.96 $66.24 $65.86 $65.89 $56.80 20,317
2017-06-27 $66.50 $66.76 $65.89 $65.89 $56.80 25,018
2017-06-26 $67.72 $67.72 $67.15 $67.26 $57.46 30,739
2017-06-23 $66.89 $67.50 $66.52 $67.19 $57.40 40,422
2017-06-22 $67.05 $67.09 $66.75 $66.89 $57.15 38,162
2017-06-21 $67.09 $67.09 $66.74 $67.03 $57.27 25,951
2017-06-20 $67.13 $67.13 $66.37 $67.09 $57.32 33,587
2017-06-19 $67.07 $67.07 $66.72 $67.02 $57.26 31,047
2017-06-16 $66.51 $66.82 $66.50 $66.81 $57.08 19,372
2017-06-15 $65.81 $66.62 $65.81 $66.39 $56.72 18,805
2017-06-14 $66.11 $66.37 $65.92 $65.98 $56.37 12,358
2017-06-13 $65.47 $65.77 $65.41 $65.77 $56.19 15,339
2017-06-12 $65.23 $65.62 $65.23 $65.62 $56.06 24,609
2017-06-09 $64.87 $65.50 $64.87 $65.31 $55.80 21,426
2017-06-08 $65.27 $65.27 $64.48 $65.17 $55.68 11,864
2017-06-07 $65.17 $65.31 $64.96 $65.14 $55.65 24,643
2017-06-06 $65.59 $65.59 $64.82 $64.89 $55.44 133,840
2017-06-05 $65.63 $66.00 $65.05 $65.66 $56.10 26,169
2017-06-02 $64.90 $65.62 $64.90 $65.55 $56.00 20,128
2017-06-01 $64.70 $64.70 $63.98 $64.55 $55.15 16,686
2017-05-31 $64.46 $64.64 $64.42 $64.52 $55.12 13,307
2017-05-30 $64.60 $64.73 $64.34 $64.40 $55.02 14,743
2017-05-26 $64.88 $64.90 $64.43 $64.56 $55.16 20,949
2017-05-25 $65.32 $65.32 $64.90 $64.90 $55.45 31,832
2017-05-24 $65.07 $65.35 $65.07 $65.18 $55.69 21,141
2017-05-23 $65.00 $65.31 $64.89 $64.92 $55.46 22,400
2017-05-22 $64.63 $64.96 $64.63 $64.81 $55.37 20,706
2017-05-19 $64.66 $64.88 $64.36 $64.66 $55.24 27,299
2017-05-18 $64.22 $64.75 $63.82 $64.74 $55.31 29,365
2017-05-17 $63.44 $64.51 $63.44 $64.04 $54.71 23,413
2017-05-16 $63.81 $63.81 $63.40 $63.51 $54.26 12,791
2017-05-15 $63.90 $64.35 $63.69 $63.85 $54.55 26,048
2017-05-12 $63.62 $63.88 $63.57 $63.74 $54.46 43,600
2017-05-11 $63.14 $63.64 $62.57 $63.58 $54.32 11,430
2017-05-10 $62.80 $63.53 $62.80 $63.33 $54.10 26,518
2017-05-09 $63.16 $63.20 $62.54 $62.76 $53.62 14,709
2017-05-08 $63.40 $63.40 $62.91 $63.11 $53.92 20,794
2017-05-05 $62.92 $63.37 $62.89 $63.31 $54.09 13,571
2017-05-04 $62.33 $62.78 $61.90 $62.76 $53.62 20,554
2017-05-03 $63.23 $63.25 $62.44 $62.70 $53.57 36,301
2017-05-02 $63.65 $64.00 $63.09 $63.28 $54.06 35,113
2017-05-01 $63.90 $63.93 $63.35 $63.67 $54.40 41,154
2017-04-28 $64.06 $64.06 $63.25 $63.61 $54.34 15,146
2017-04-27 $64.58 $64.58 $63.97 $64.03 $54.70 19,393
2017-04-26 $64.85 $65.03 $64.47 $64.72 $55.29 135,712
2017-04-25 $64.56 $65.05 $64.56 $65.04 $55.57 42,436
2017-04-24 $65.54 $65.54 $63.84 $64.63 $55.22 416,798
2017-04-21 $65.44 $65.48 $65.25 $65.27 $55.76 29,047
2017-04-20 $65.42 $65.45 $65.11 $65.39 $55.86 11,692
2017-04-19 $65.72 $65.72 $65.38 $65.42 $55.89 11,737
2017-04-18 $65.35 $65.77 $65.35 $65.75 $56.17 53,312
2017-04-17 $64.51 $65.32 $64.51 $65.32 $55.80 24,370
2017-04-13 $64.52 $64.56 $64.35 $64.44 $55.05 12,036
2017-04-12 $64.73 $65.00 $64.49 $64.58 $55.17 20,954
2017-04-11 $64.51 $64.91 $64.51 $64.81 $55.37 15,895
2017-04-10 $64.24 $64.56 $63.97 $64.53 $55.13 18,435
2017-04-07 $64.02 $64.33 $64.02 $64.17 $54.82 12,199
2017-04-06 $63.78 $64.05 $63.32 $63.95 $54.63 13,876
2017-04-05 $63.46 $63.82 $63.31 $63.74 $54.45 26,364
2017-04-04 $63.22 $63.69 $63.19 $63.32 $54.10 18,067
2017-04-03 $63.11 $63.36 $62.88 $63.24 $54.03 22,277
2017-03-31 $62.92 $63.39 $62.90 $63.15 $53.95 21,342
2017-03-30 $62.90 $62.98 $62.50 $62.98 $53.81 15,642
2017-03-29 $63.02 $63.10 $62.66 $63.03 $53.85 14,907
2017-03-28 $62.73 $63.05 $62.22 $63.01 $53.83 18,984
2017-03-27 $62.97 $63.39 $62.65 $62.74 $53.60 9,181
2017-03-24 $63.28 $63.51 $63.07 $63.07 $53.88 15,476
2017-03-23 $63.30 $64.03 $63.10 $63.74 $53.98 21,283
2017-03-22 $62.96 $63.32 $62.59 $63.26 $53.57 21,254
2017-03-21 $62.85 $63.05 $62.70 $62.81 $53.19 25,045
2017-03-20 $62.97 $63.08 $62.65 $62.77 $53.16 18,435
2017-03-17 $62.71 $63.19 $62.60 $62.85 $53.23 41,709
2017-03-16 $62.42 $63.02 $62.39 $62.58 $53.00 24,551
2017-03-15 $61.48 $62.86 $61.48 $62.61 $53.02 35,139
2017-03-14 $61.24 $61.47 $61.08 $61.33 $51.94 40,774
2017-03-13 $61.39 $61.83 $61.10 $61.31 $51.92 42,829
2017-03-10 $61.89 $62.36 $61.00 $61.34 $51.95 23,452
2017-03-09 $62.45 $62.76 $61.48 $61.60 $52.17 28,632
2017-03-08 $63.16 $63.27 $62.50 $62.53 $52.95 26,347
2017-03-07 $63.50 $63.56 $63.06 $63.50 $53.78 41,426
2017-03-06 $63.76 $63.76 $63.41 $63.60 $53.86 25,184
2017-03-03 $64.16 $64.16 $63.25 $63.84 $54.06 23,483
2017-03-02 $64.22 $64.37 $64.00 $64.20 $54.37 22,625
2017-03-01 $64.37 $64.69 $64.00 $64.30 $54.45 40,162
2017-02-28 $64.68 $64.87 $64.49 $64.61 $54.72 64,094
2017-02-27 $64.50 $64.87 $64.37 $64.63 $54.73 129,793
2017-02-24 $63.91 $64.42 $63.57 $64.39 $54.53 28,432
2017-02-23 $63.37 $63.87 $63.00 $63.82 $54.05 103,414
2017-02-22 $63.29 $63.65 $62.86 $63.18 $53.51 85,770
2017-02-21 $62.52 $63.37 $62.31 $63.28 $53.59 27,477
2017-02-17 $62.48 $62.63 $62.12 $62.54 $52.96 16,308
2017-02-16 $61.81 $62.63 $61.81 $62.31 $52.77 29,799
2017-02-15 $61.50 $61.77 $60.97 $61.66 $52.22 55,721
2017-02-14 $62.12 $62.12 $61.26 $61.70 $52.25 42,658
2017-02-13 $62.24 $62.38 $61.75 $62.24 $52.71 26,379
2017-02-10 $61.66 $62.17 $61.45 $62.13 $52.62 29,304
2017-02-09 $61.97 $62.22 $61.56 $61.71 $52.26 23,392
2017-02-08 $61.53 $62.15 $61.46 $61.99 $52.50 44,144
2017-02-07 $61.45 $61.62 $61.35 $61.41 $52.01 38,181
2017-02-06 $61.34 $61.45 $60.94 $61.39 $51.99 13,451
2017-02-03 $61.50 $61.74 $61.08 $61.19 $51.82 40,750
2017-02-02 $60.28 $61.21 $60.28 $61.18 $51.81 26,185
2017-02-01 $60.70 $61.08 $60.10 $60.11 $50.91 38,496
2017-01-31 $60.74 $61.47 $60.74 $60.93 $51.60 24,344
2017-01-30 $60.80 $60.99 $60.53 $60.68 $51.39 51,405
2017-01-27 $61.26 $61.39 $60.64 $60.84 $51.52 21,467
2017-01-26 $61.38 $61.63 $61.03 $61.17 $51.80 31,596
2017-01-25 $61.91 $62.08 $61.24 $61.34 $51.95 29,345
2017-01-24 $62.03 $62.23 $61.82 $62.01 $52.51 15,896
2017-01-23 $61.62 $62.08 $61.52 $62.06 $52.56 26,315
2017-01-20 $61.06 $61.63 $61.01 $61.57 $52.14 12,647
2017-01-19 $61.39 $61.39 $60.93 $61.04 $51.69 24,993
2017-01-18 $61.61 $61.97 $61.52 $61.60 $52.17 42,428
2017-01-17 $61.40 $61.84 $61.28 $61.76 $52.30 29,406
2017-01-13 $61.40 $61.63 $61.14 $61.23 $51.85 29,919
2017-01-12 $61.34 $61.58 $60.64 $61.55 $52.12 23,000
2017-01-11 $61.78 $61.78 $61.20 $61.30 $51.91 45,465
2017-01-10 $62.44 $62.44 $61.77 $61.78 $52.32 34,631
2017-01-09 $63.27 $63.27 $62.52 $62.56 $52.98 25,984
2017-01-06 $62.90 $63.26 $62.65 $63.03 $53.38 102,581
2017-01-05 $62.22 $62.97 $61.74 $62.94 $53.30 13,086
2017-01-04 $61.76 $62.48 $61.76 $62.38 $52.83 570,398
2017-01-03 $62.25 $62.34 $61.31 $61.68 $52.23 38,337
2016-12-30 $61.28 $62.10 $61.04 $62.01 $52.51 34,502
2016-12-29 $60.69 $61.45 $60.50 $61.25 $51.87 25,630
2016-12-28 $60.85 $60.89 $60.24 $60.55 $51.28 32,574
2016-12-27 $60.81 $61.04 $60.45 $60.81 $51.50 36,626
2016-12-23 $60.48 $60.64 $60.34 $60.61 $51.33 19,511
2016-12-22 $60.03 $60.42 $59.64 $60.38 $51.13 20,626
2016-12-21 $61.19 $61.61 $60.15 $60.21 $50.99 16,123
2016-12-20 $62.41 $62.75 $62.15 $62.46 $51.76 31,405
2016-12-19 $61.98 $62.72 $61.80 $62.47 $51.77 41,806
2016-12-16 $60.74 $62.01 $60.74 $61.70 $51.13 50,345
2016-12-15 $60.60 $61.27 $60.28 $60.54 $50.17 48,669
2016-12-14 $61.78 $61.92 $60.61 $60.68 $50.29 72,848
2016-12-13 $61.99 $62.08 $61.41 $61.79 $51.21 71,909
2016-12-12 $61.35 $61.84 $61.31 $61.78 $51.20 38,014
2016-12-09 $61.50 $62.22 $61.38 $61.44 $50.92 34,701
2016-12-08 $60.74 $61.61 $60.57 $61.52 $50.98 87,940
2016-12-07 $59.91 $61.12 $59.91 $61.08 $50.62 250,983
2016-12-06 $59.61 $60.10 $59.40 $59.85 $49.60 38,044
2016-12-05 $59.34 $59.56 $58.82 $59.56 $49.36 33,150
2016-12-02 $58.81 $59.92 $58.81 $59.23 $49.09 41,813
2016-12-01 $59.41 $59.41 $58.25 $58.54 $48.52 57,003
2016-11-30 $59.83 $59.92 $59.13 $59.57 $49.37 52,168
2016-11-29 $59.53 $60.41 $59.53 $60.05 $49.77 18,422
2016-11-28 $59.15 $59.80 $59.15 $59.60 $49.39 35,099
2016-11-25 $58.72 $59.34 $58.72 $59.06 $48.95 9,805
2016-11-23 $58.55 $58.78 $58.22 $58.76 $48.70 35,618
2016-11-22 $58.30 $59.11 $58.12 $59.09 $48.97 61,360
2016-11-21 $58.69 $59.11 $58.02 $58.09 $48.14 182,734
2016-11-18 $58.54 $58.73 $58.05 $58.48 $48.47 73,725
2016-11-17 $58.89 $59.55 $58.37 $58.46 $48.45 34,415
2016-11-16 $59.23 $59.53 $58.90 $59.32 $49.16 47,030
2016-11-15 $60.60 $61.00 $59.00 $59.33 $49.17 33,277
2016-11-14 $59.03 $60.66 $58.60 $60.43 $50.08 28,298
2016-11-11 $58.91 $60.07 $58.91 $59.18 $49.05 41,883
2016-11-10 $60.28 $60.28 $58.17 $58.86 $48.78 98,742
2016-11-09 $60.25 $61.06 $59.24 $60.37 $50.03 59,684
2016-11-08 $61.29 $61.79 $60.77 $61.60 $51.05 13,771
2016-11-07 $61.16 $61.48 $60.91 $61.35 $50.84 36,839
2016-11-04 $60.27 $60.86 $59.93 $60.66 $50.27 72,918
2016-11-03 $60.55 $60.55 $60.04 $60.10 $49.81 71,772
2016-11-02 $61.11 $61.21 $60.54 $60.54 $50.17 42,649
2016-11-01 $62.16 $62.30 $60.95 $61.08 $50.62 63,132
2016-10-31 $61.54 $62.56 $61.47 $62.54 $51.83 124,675
2016-10-28 $60.80 $61.66 $60.80 $61.32 $50.82 39,151
2016-10-27 $62.35 $62.35 $60.55 $60.77 $50.36 87,196
2016-10-26 $62.44 $62.65 $61.86 $62.54 $51.83 23,370
2016-10-25 $62.49 $62.78 $62.15 $62.69 $51.95 14,163
2016-10-24 $62.75 $63.36 $62.44 $62.73 $51.99 17,985
2016-10-21 $62.61 $62.79 $62.45 $62.58 $51.86 16,088
2016-10-20 $62.88 $63.25 $62.67 $62.87 $52.10 28,182
2016-10-19 $62.80 $63.02 $62.53 $62.87 $52.10 268,295
2016-10-18 $62.87 $63.12 $62.52 $62.80 $52.05 22,671
2016-10-17 $62.47 $62.76 $62.31 $62.45 $51.76 89,756
2016-10-14 $62.56 $62.80 $62.00 $62.37 $51.69 25,845
2016-10-13 $61.88 $62.58 $61.84 $62.47 $51.77 29,615
2016-10-12 $61.47 $62.10 $61.45 $62.10 $51.47 27,668
2016-10-11 $61.76 $62.00 $61.26 $61.38 $50.87 66,502
2016-10-10 $61.76 $62.22 $61.76 $61.93 $51.32 69,275
2016-10-07 $62.07 $62.74 $61.49 $61.72 $51.15 31,772
2016-10-06 $61.59 $62.40 $60.91 $61.79 $51.21 120,794
2016-10-05 $63.40 $63.62 $61.78 $61.78 $51.20 85,191
2016-10-04 $64.21 $64.21 $62.92 $63.23 $52.40 55,269
2016-10-03 $65.32 $65.32 $64.23 $64.27 $53.26 56,368
2016-09-30 $66.64 $66.96 $65.52 $65.52 $54.30 46,982
2016-09-29 $66.76 $66.95 $66.11 $66.30 $54.95 34,485
2016-09-28 $66.40 $67.05 $66.40 $67.01 $55.53 25,304
2016-09-27 $67.21 $67.21 $66.31 $66.35 $54.99 19,271
2016-09-26 $66.49 $67.19 $66.49 $67.04 $55.56 16,449
2016-09-23 $66.78 $67.50 $66.22 $67.20 $55.24 35,281
2016-09-22 $66.10 $66.91 $66.10 $66.90 $54.99 19,542
2016-09-21 $64.97 $65.72 $64.04 $65.64 $53.96 79,999
2016-09-20 $65.02 $65.07 $64.86 $64.90 $53.35 11,143
2016-09-19 $64.24 $64.72 $64.24 $64.68 $53.17 45,666
2016-09-16 $63.82 $64.06 $63.63 $64.04 $52.64 20,199
2016-09-15 $63.67 $64.09 $63.45 $63.98 $52.59 22,456
2016-09-14 $63.65 $64.01 $63.55 $63.79 $52.43 24,029
2016-09-13 $64.71 $64.71 $63.25 $63.44 $52.15 41,929
2016-09-12 $64.01 $65.18 $64.01 $64.97 $53.40 49,823
2016-09-09 $65.94 $65.94 $64.09 $64.22 $52.79 52,227
2016-09-08 $67.46 $67.46 $66.64 $66.64 $54.78 28,144
2016-09-07 $67.32 $67.72 $67.08 $67.72 $55.67 28,615
2016-09-06 $66.84 $67.34 $66.38 $67.34 $55.35 28,900
2016-09-02 $66.38 $67.43 $66.38 $66.67 $54.80 76,003
2016-09-01 $66.12 $66.42 $65.83 $66.23 $54.44 42,813
2016-08-31 $66.12 $66.36 $65.76 $66.20 $54.42 19,245
2016-08-30 $66.31 $66.35 $65.56 $66.12 $54.35 19,785
2016-08-29 $65.75 $66.47 $65.74 $66.28 $54.48 26,732
2016-08-26 $66.49 $66.78 $65.10 $65.58 $53.91 32,895
2016-08-25 $65.92 $66.78 $65.92 $66.39 $54.57 26,736
2016-08-24 $66.45 $66.45 $65.64 $65.92 $54.19 25,108
2016-08-23 $66.57 $66.58 $66.36 $66.37 $54.56 31,025
2016-08-22 $66.10 $66.45 $66.00 $66.28 $54.48 214,217
2016-08-19 $66.33 $66.58 $65.87 $66.05 $54.29 29,173
2016-08-18 $66.76 $66.89 $66.32 $66.60 $54.74 36,481
2016-08-17 $66.62 $66.88 $65.96 $66.82 $54.93 31,794
2016-08-16 $67.26 $67.27 $66.45 $66.55 $54.70 32,267
2016-08-15 $67.50 $67.71 $67.37 $67.41 $55.41 22,557
2016-08-12 $67.30 $68.21 $67.30 $67.42 $55.42 25,663
2016-08-11 $67.97 $67.97 $66.80 $67.18 $55.22 36,194
2016-08-10 $67.98 $68.18 $67.71 $67.93 $55.84 28,037
2016-08-09 $67.40 $67.94 $66.95 $67.92 $55.83 32,517
2016-08-08 $67.13 $67.75 $67.01 $67.44 $55.44 43,988
2016-08-05 $67.05 $67.23 $66.94 $67.12 $55.17 27,523
2016-08-04 $67.38 $67.38 $66.90 $67.05 $55.11 88,833
2016-08-03 $67.82 $67.82 $66.96 $67.32 $55.34 43,861
2016-08-02 $68.63 $68.80 $67.64 $67.82 $55.75 105,516
2016-08-01 $68.57 $68.88 $68.54 $68.88 $56.62 57,863
2016-07-29 $67.64 $69.09 $67.64 $68.65 $56.43 38,607
2016-07-28 $67.27 $67.82 $66.79 $67.58 $55.55 29,616
2016-07-27 $67.97 $67.97 $66.85 $67.42 $55.42 99,719
2016-07-26 $68.78 $68.78 $68.13 $68.25 $56.10 45,996
2016-07-25 $69.08 $69.27 $68.53 $68.82 $56.57 38,614
2016-07-22 $68.47 $69.29 $68.47 $69.04 $56.75 78,085
2016-07-21 $68.33 $68.53 $68.01 $68.53 $56.33 59,450
2016-07-20 $68.53 $68.53 $68.23 $68.43 $56.25 15,941
2016-07-19 $68.05 $68.49 $67.79 $68.49 $56.30 23,668
2016-07-18 $68.00 $68.12 $67.80 $68.05 $55.94 197,759
2016-07-15 $67.92 $68.00 $67.48 $67.88 $55.80 34,240
2016-07-14 $68.59 $68.84 $67.85 $68.06 $55.94 43,839
2016-07-13 $68.59 $68.86 $68.49 $68.85 $56.59 28,391
2016-07-12 $68.40 $68.60 $67.93 $68.41 $56.23 34,675
2016-07-11 $68.40 $68.73 $67.84 $68.62 $56.41 576,419
2016-07-08 $67.61 $68.33 $67.55 $68.29 $56.13 53,263
2016-07-07 $68.05 $68.05 $66.96 $67.37 $55.38 47,958
2016-07-06 $68.22 $68.32 $67.83 $68.10 $55.98 52,811
2016-07-05 $67.49 $68.41 $67.49 $68.39 $56.22 319,732
2016-07-01 $67.72 $67.98 $67.29 $67.51 $55.49 67,964
2016-06-30 $67.03 $67.50 $66.47 $67.50 $55.48 48,956
2016-06-29 $66.81 $67.20 $66.64 $66.88 $54.97 237,212
2016-06-28 $65.51 $66.53 $65.25 $66.53 $54.69 41,900
2016-06-27 $64.11 $65.31 $64.00 $65.24 $53.63 43,142
2016-06-24 $63.38 $64.91 $62.94 $64.29 $52.85 40,983
2016-06-23 $64.51 $64.74 $64.26 $64.32 $52.87 39,989
2016-06-22 $64.40 $64.45 $64.00 $64.20 $52.77 37,781
2016-06-21 $64.40 $64.59 $64.34 $64.48 $53.00 21,204
2016-06-20 $65.26 $65.59 $64.73 $64.82 $52.82 37,197
2016-06-17 $64.98 $65.04 $64.45 $64.96 $52.94 27,107
2016-06-16 $64.63 $65.10 $64.48 $65.10 $53.05 26,203
2016-06-15 $64.00 $64.86 $64.00 $64.67 $52.70 20,703
2016-06-14 $64.15 $64.20 $63.68 $63.83 $52.02 427,032
2016-06-13 $64.01 $64.43 $63.99 $64.09 $52.23 146,475
2016-06-10 $63.76 $64.00 $63.66 $63.87 $52.05 47,970
2016-06-09 $64.08 $64.09 $63.86 $64.00 $52.16 105,838
2016-06-08 $63.80 $64.14 $63.50 $64.03 $52.18 253,766
2016-06-07 $63.93 $64.21 $63.89 $63.97 $52.13 25,911
2016-06-06 $64.77 $64.84 $63.45 $63.73 $51.94 44,828
2016-06-03 $65.14 $65.38 $64.54 $64.76 $52.78 30,712
2016-06-02 $64.51 $64.72 $64.08 $64.70 $52.73 61,731
2016-06-01 $64.72 $64.81 $64.15 $64.53 $52.59 36,549
2016-05-31 $65.08 $65.12 $64.56 $64.99 $52.96 59,959
2016-05-27 $64.76 $65.31 $64.63 $64.97 $52.95 60,221
2016-05-26 $64.47 $64.87 $64.40 $64.67 $52.70 25,489
2016-05-25 $64.65 $64.67 $63.87 $64.53 $52.59 31,026
2016-05-24 $64.40 $64.70 $64.25 $64.48 $52.55 105,845
2016-05-23 $64.06 $64.20 $63.83 $63.95 $52.12 29,490
2016-05-20 $63.64 $63.97 $63.44 $63.94 $52.11 66,063
2016-05-19 $63.80 $63.91 $63.30 $63.45 $51.71 80,804
2016-05-18 $65.09 $65.09 $63.59 $64.30 $52.40 41,955
2016-05-17 $66.17 $66.25 $64.84 $65.22 $53.15 55,257
2016-05-16 $65.78 $66.57 $65.72 $66.39 $54.10 30,282
2016-05-13 $66.06 $66.06 $65.53 $65.78 $53.61 19,681
2016-05-12 $65.75 $66.32 $65.22 $66.17 $53.92 33,754
2016-05-11 $66.91 $66.91 $65.19 $65.61 $53.47 51,265
2016-05-10 $67.21 $67.27 $66.71 $66.92 $54.54 42,320
2016-05-09 $66.50 $67.24 $66.50 $67.17 $54.74 43,745
2016-05-06 $65.67 $66.43 $65.27 $66.39 $54.10 38,585
2016-05-05 $65.33 $65.80 $65.33 $65.66 $53.51 37,637
2016-05-04 $63.74 $65.69 $63.74 $65.48 $53.36 53,792
2016-05-03 $63.60 $64.25 $63.50 $64.23 $52.34 32,376
2016-05-02 $62.71 $63.84 $62.71 $63.73 $51.94 37,222
2016-04-29 $62.96 $62.96 $62.00 $62.67 $51.07 33,287
2016-04-28 $63.00 $63.72 $63.00 $63.29 $51.58 30,833
2016-04-27 $64.03 $64.03 $62.72 $63.36 $51.63 82,365
2016-04-26 $64.00 $64.49 $63.78 $63.94 $52.11 49,535
2016-04-25 $63.03 $63.80 $63.03 $63.80 $51.99 44,222
2016-04-22 $62.58 $63.33 $62.58 $63.25 $51.55 364,589
2016-04-21 $63.72 $63.87 $62.25 $62.39 $50.84 261,231
2016-04-20 $65.07 $65.07 $63.74 $63.84 $52.03 283,262
2016-04-19 $65.36 $65.36 $64.83 $65.05 $53.01 27,898
2016-04-18 $64.65 $65.17 $64.46 $65.16 $53.10 227,360
2016-04-15 $64.23 $64.86 $63.97 $64.69 $52.72 55,701
2016-04-14 $64.74 $64.77 $63.95 $64.05 $52.20 30,853
2016-04-13 $65.69 $65.69 $64.66 $64.88 $52.87 83,653
2016-04-12 $65.20 $65.68 $65.00 $65.54 $53.41 30,667
2016-04-11 $65.65 $65.65 $65.14 $65.17 $53.11 37,092
2016-04-08 $65.70 $65.94 $65.59 $65.67 $53.52 26,297
2016-04-07 $65.41 $65.61 $65.13 $65.40 $53.30 31,028
2016-04-06 $65.62 $65.62 $65.26 $65.57 $53.44 44,042
2016-04-05 $65.77 $65.90 $65.39 $65.55 $53.42 33,041
2016-04-04 $66.03 $66.11 $65.68 $65.96 $53.75 63,875
2016-04-01 $65.90 $66.01 $65.52 $65.91 $53.71 38,352
2016-03-31 $65.46 $66.09 $65.34 $65.98 $53.77 52,855
2016-03-30 $65.92 $65.92 $65.45 $65.54 $53.41 45,493
2016-03-29 $64.45 $65.80 $64.37 $65.80 $53.62 38,751
2016-03-28 $63.74 $64.51 $63.74 $64.37 $52.46 26,673
2016-03-24 $63.43 $63.74 $63.16 $63.70 $51.91 57,426
2016-03-23 $63.95 $64.01 $63.61 $63.72 $51.93 29,190
2016-03-22 $64.60 $65.03 $64.48 $64.88 $52.05 54,563
2016-03-21 $65.37 $65.61 $64.75 $64.84 $52.01 38,337
2016-03-18 $66.20 $66.25 $65.55 $65.58 $52.61 34,783
2016-03-17 $65.13 $66.02 $64.93 $65.92 $52.88 70,042
2016-03-16 $64.18 $65.06 $63.88 $64.98 $52.13 24,502
2016-03-15 $63.86 $64.35 $63.84 $64.30 $51.58 34,030
2016-03-14 $63.88 $64.15 $63.78 $64.14 $51.45 22,684
2016-03-11 $63.13 $63.95 $63.10 $63.95 $51.30 24,397
2016-03-10 $63.24 $63.28 $61.84 $62.47 $50.11 22,485
2016-03-09 $62.52 $63.20 $62.50 $62.79 $50.37 14,158
2016-03-08 $63.13 $63.13 $62.37 $62.46 $50.10 31,307
2016-03-07 $62.46 $62.99 $62.39 $62.99 $50.53 28,931
2016-03-04 $62.84 $62.84 $62.33 $62.64 $50.25 38,563
2016-03-03 $62.91 $63.31 $62.14 $62.80 $50.38 53,002
2016-03-02 $62.07 $62.76 $62.07 $62.73 $50.32 29,457
2016-03-01 $60.87 $62.05 $60.87 $62.05 $49.78 38,465
2016-02-29 $60.63 $61.29 $60.44 $60.44 $48.48 46,213
2016-02-26 $60.63 $60.93 $60.59 $60.68 $48.68 19,642
2016-02-25 $59.87 $60.74 $59.85 $60.72 $48.71 23,480
2016-02-24 $59.44 $59.65 $58.90 $59.49 $47.72 27,031
2016-02-23 $59.77 $60.39 $59.58 $59.69 $47.88 220,676
2016-02-22 $59.68 $60.20 $59.68 $59.79 $47.96 207,061
2016-02-19 $58.43 $59.66 $58.43 $59.34 $47.60 60,180
2016-02-18 $58.19 $58.83 $58.00 $58.63 $47.03 25,619
2016-02-17 $57.59 $58.50 $57.59 $58.10 $46.61 58,704
2016-02-16 $56.63 $57.42 $56.53 $57.41 $46.05 58,843
2016-02-12 $56.24 $56.46 $55.68 $56.31 $45.17 60,604
2016-02-11 $55.91 $56.27 $55.33 $55.98 $44.91 51,950
2016-02-10 $56.65 $57.52 $56.65 $56.74 $45.52 52,403
2016-02-09 $57.37 $57.37 $56.34 $56.47 $45.30 144,250
2016-02-08 $59.40 $59.54 $57.19 $57.99 $46.52 81,335
2016-02-05 $61.14 $61.14 $59.69 $59.74 $47.92 51,141
2016-02-04 $61.46 $61.55 $60.83 $61.33 $49.19 67,412
2016-02-03 $61.48 $61.74 $60.85 $61.61 $49.42 40,395
2016-02-02 $61.67 $61.67 $60.90 $61.18 $49.08 41,350
2016-02-01 $61.22 $62.22 $61.00 $61.73 $49.52 55,907
2016-01-29 $60.51 $61.52 $60.25 $61.44 $49.29 23,847
2016-01-28 $61.24 $61.27 $60.08 $60.21 $48.30 54,133
2016-01-27 $62.43 $62.43 $60.52 $60.93 $48.88 72,373
2016-01-26 $61.67 $62.55 $61.67 $62.52 $50.15 25,420
2016-01-25 $61.57 $62.34 $61.37 $61.49 $49.33 65,873
2016-01-22 $60.74 $62.03 $60.74 $61.77 $49.55 99,825
2016-01-21 $60.22 $60.97 $59.93 $60.22 $48.30 139,603
2016-01-20 $61.58 $61.77 $59.07 $59.96 $48.10 322,891
2016-01-19 $61.73 $62.33 $61.53 $62.16 $49.86 179,002
2016-01-15 $60.95 $61.38 $60.60 $61.36 $49.22 32,256
2016-01-14 $61.84 $62.16 $61.14 $61.43 $49.28 135,601
2016-01-13 $62.66 $63.21 $61.74 $61.78 $49.56 51,077
2016-01-12 $63.21 $63.21 $62.20 $62.52 $50.15 200,282
2016-01-11 $62.52 $63.28 $62.52 $62.90 $50.46 179,479
2016-01-08 $63.32 $63.32 $62.33 $62.41 $50.06 125,069
2016-01-07 $63.21 $63.62 $62.90 $62.97 $50.51 142,319
2016-01-06 $63.75 $64.11 $63.54 $63.88 $51.24 80,704
2016-01-05 $62.88 $64.32 $62.88 $64.12 $51.43 34,673
2016-01-04 $62.93 $62.93 $62.25 $62.80 $50.38 119,779
2015-12-31 $63.91 $64.10 $63.45 $63.45 $50.90 56,111
2015-12-30 $64.05 $64.27 $63.88 $63.90 $51.26 21,833
2015-12-29 $63.52 $64.07 $63.52 $64.07 $51.40 50,208
2015-12-28 $62.80 $63.37 $62.72 $63.30 $50.78 45,726
2015-12-24 $62.87 $63.07 $62.69 $62.90 $50.46 9,924
2015-12-23 $62.98 $63.39 $62.98 $63.33 $50.42 47,867
2015-12-22 $62.76 $63.32 $62.76 $62.84 $50.03 46,343
2015-12-21 $62.68 $63.04 $62.40 $62.69 $49.91 45,220
2015-12-18 $62.78 $62.87 $62.30 $62.35 $49.64 50,710
2015-12-17 $63.24 $63.24 $62.76 $62.92 $50.09 26,765
2015-12-16 $62.15 $63.35 $62.15 $63.18 $50.30 48,054
2015-12-15 $61.61 $62.31 $61.61 $61.93 $49.30 58,755
2015-12-14 $60.93 $61.46 $60.62 $61.46 $48.93 35,906
2015-12-11 $60.44 $61.00 $60.26 $60.81 $48.41 32,125
2015-12-10 $61.12 $61.12 $60.52 $60.60 $48.24 7,898
2015-12-09 $61.34 $61.71 $60.96 $61.05 $48.60 21,752
2015-12-08 $61.25 $61.80 $61.23 $61.58 $49.02 21,934
2015-12-07 $61.57 $61.80 $61.28 $61.48 $48.94 19,767
2015-12-04 $60.53 $61.77 $60.45 $61.57 $49.02 16,519
2015-12-03 $61.23 $61.23 $60.16 $60.40 $48.09 41,295
2015-12-02 $62.27 $62.46 $61.29 $61.33 $48.83 20,623
2015-12-01 $61.77 $62.48 $61.74 $62.44 $49.71 23,953
2015-11-30 $61.91 $62.45 $61.33 $61.54 $48.99 28,652
2015-11-27 $61.13 $62.14 $61.13 $61.82 $49.22 17,919
2015-11-25 $60.80 $61.40 $60.80 $61.23 $48.74 36,400
2015-11-24 $60.89 $60.91 $60.32 $60.79 $48.40 18,186
2015-11-23 $60.84 $61.29 $60.84 $61.06 $48.61 20,905
2015-11-20 $60.16 $60.80 $60.09 $60.79 $48.40 24,731
2015-11-19 $59.52 $60.11 $59.50 $59.93 $47.71 14,224
2015-11-18 $59.22 $59.50 $58.96 $59.50 $47.37 16,783
2015-11-17 $58.77 $59.49 $58.77 $59.12 $47.07 23,775
2015-11-16 $58.10 $58.83 $58.10 $58.83 $46.84 10,973
2015-11-13 $58.53 $58.73 $58.06 $58.06 $46.22 82,474
2015-11-12 $58.54 $58.76 $58.30 $58.49 $46.56 30,251
2015-11-11 $58.45 $58.88 $58.35 $58.65 $46.69 18,411
2015-11-10 $57.72 $58.70 $57.72 $58.39 $46.48 63,604
2015-11-09 $58.27 $58.38 $57.30 $57.75 $45.98 178,981
2015-11-06 $60.00 $60.04 $58.19 $58.63 $46.68 86,366
2015-11-05 $60.55 $60.67 $60.03 $60.67 $48.30 38,839
2015-11-04 $60.83 $60.83 $60.21 $60.41 $48.09 43,234
2015-11-03 $61.55 $61.55 $60.38 $60.70 $48.32 29,527
2015-11-02 $60.32 $61.50 $60.14 $61.46 $48.93 59,082
2015-10-30 $61.18 $61.41 $60.17 $60.29 $48.00 20,930
2015-10-29 $61.25 $61.38 $60.88 $61.30 $48.80 51,528
2015-10-28 $61.83 $62.16 $60.38 $61.35 $48.84 73,090
2015-10-27 $61.94 $62.06 $61.52 $61.83 $49.22 42,056
2015-10-26 $61.99 $62.10 $61.33 $61.95 $49.32 39,588
2015-10-23 $62.69 $62.69 $61.52 $61.93 $49.30 225,214
2015-10-22 $62.47 $62.91 $62.40 $62.71 $49.92 175,445
2015-10-21 $62.63 $62.87 $62.42 $62.47 $49.73 88,914
2015-10-20 $62.52 $62.66 $62.17 $62.48 $49.74 36,159
2015-10-19 $61.51 $62.52 $61.51 $62.51 $49.76 37,300
2015-10-16 $61.26 $61.64 $61.13 $61.53 $48.98 99,763
2015-10-15 $60.20 $60.93 $60.20 $60.93 $48.51 29,618
2015-10-14 $60.71 $60.84 $59.97 $60.09 $47.84 33,485
2015-10-13 $61.25 $61.31 $60.63 $60.77 $48.38 63,260
2015-10-12 $61.14 $61.46 $60.92 $61.31 $48.81 135,421
2015-10-09 $61.16 $61.16 $60.68 $60.97 $48.54 51,728
2015-10-08 $60.69 $61.15 $60.36 $61.15 $48.68 64,035
2015-10-07 $60.41 $60.74 $60.15 $60.72 $48.34 29,045
2015-10-06 $60.86 $60.86 $60.12 $60.21 $47.93 78,857
2015-10-05 $60.00 $60.70 $59.98 $60.66 $48.29 105,884
2015-10-02 $59.46 $59.86 $58.85 $59.84 $47.64 24,691
2015-10-01 $59.45 $59.58 $58.89 $59.24 $47.16 25,155
2015-09-30 $59.15 $59.42 $58.84 $59.29 $47.20 28,835
2015-09-29 $58.26 $58.95 $57.84 $58.81 $46.82 17,681
2015-09-28 $58.85 $58.85 $57.45 $57.87 $46.07 47,415
2015-09-25 $58.35 $59.14 $58.32 $58.80 $46.81 16,741
2015-09-24 $59.44 $59.55 $58.62 $59.09 $46.63 119,363
2015-09-23 $59.08 $59.58 $58.96 $59.45 $46.91 5,583
2015-09-22 $59.14 $59.24 $58.84 $58.99 $46.55 14,921
2015-09-21 $58.88 $59.64 $58.88 $59.49 $46.95 21,195
2015-09-18 $58.10 $59.69 $58.10 $58.89 $46.47 99,860
2015-09-17 $57.81 $59.55 $57.74 $58.75 $46.36 41,372
2015-09-16 $57.31 $57.98 $57.31 $57.92 $45.71 13,055
2015-09-15 $56.64 $57.43 $56.27 $57.31 $45.22 119,845
2015-09-14 $56.65 $56.73 $56.43 $56.57 $44.64 14,493
2015-09-11 $55.61 $56.55 $55.50 $56.55 $44.63 12,379
2015-09-10 $55.40 $56.11 $55.39 $55.50 $43.80 13,804
2015-09-09 $56.44 $56.72 $55.41 $55.42 $43.73 23,264
2015-09-08 $55.82 $56.31 $55.63 $56.12 $44.29 41,231
2015-09-04 $56.13 $56.13 $55.02 $55.47 $43.77 10,172
2015-09-03 $56.79 $56.86 $56.39 $56.52 $44.60 35,389
2015-09-02 $56.42 $56.56 $55.99 $56.42 $44.52 51,624

iShares Residential and Multisector Real Estate ETF (REZ) News Headlines

Recent iShares Residential and Multisector Real Estate ETF (REZ) News
Similar Companies to iShares Residential and Multisector Real Estate ETF (REZ) 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.