iShares MSCI Japan Small-Cap ETF (SCJ) Exchange: NYSE ARCA

Data as of April 25, 2024

$71.76 ($-0.31) -0.42%

iShares MSCI Japan Small-Cap ETF - Daily Information
Click for more stock information on iShares MSCI Japan Small-Cap ETF.
Daily Information Data
Date April 25, 2024
Open $71.70
Previous Close $71.76
High $71.97
Low $71.55
Adjusted Open $71.70
Previous Adjusted Close $71.76
Adjusted High $71.97
Adjusted Low $71.55

About iShares MSCI Japan Small-Cap ETF (SCJ)

The Fund seeks to track the investment results of the MSCI Japan Small Cap Index (the “Underlying Index”), which is designed to measure the performance of equity securities of small-capitalization companies in Japan. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary and industrials industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing 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 MSCI Inc. (the “Index Provider” or “MSCI”), 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 MSCI Japan Small-Cap ETF (SCJ)

Date Open High Low Close Adj.Close Volume
2024-04-19 $71.70 $71.97 $71.55 $71.76 $71.76 143,880
2024-04-18 $72.22 $72.48 $72.06 $72.06 $72.06 14,185
2024-04-17 $71.95 $72.10 $71.65 $71.87 $71.87 63,647
2024-04-16 $72.53 $72.72 $72.25 $72.43 $72.43 73,927
2024-04-15 $74.41 $74.56 $73.51 $73.68 $73.68 166,178
2024-04-12 $74.39 $74.58 $74.04 $74.10 $74.10 32,528
2024-04-11 $74.55 $74.67 $74.14 $74.56 $74.56 3,022
2024-04-10 $74.25 $74.34 $73.88 $74.06 $74.06 27,208
2024-04-09 $75.02 $75.05 $74.69 $74.91 $74.91 12,893
2024-04-08 $74.63 $74.78 $74.56 $74.58 $74.58 22,427
2024-04-05 $74.07 $74.30 $74.04 $74.16 $74.16 40,284
2024-04-04 $74.63 $74.65 $73.88 $73.97 $73.97 38,643
2024-04-03 $73.89 $74.38 $73.76 $74.21 $74.21 140,075
2024-04-02 $73.70 $73.75 $73.45 $73.69 $73.69 312,812
2024-04-01 $74.66 $74.67 $74.21 $74.44 $74.44 121,944
2024-03-28 $75.01 $75.19 $74.85 $74.98 $74.98 109,844
2024-03-27 $75.49 $75.70 $75.42 $75.67 $75.67 40,296
2024-03-26 $75.33 $75.42 $75.28 $75.28 $75.28 5,237
2024-03-25 $75.13 $75.24 $74.93 $74.95 $74.95 30,237
2024-03-22 $75.87 $75.91 $75.65 $75.71 $75.71 17,079
2024-03-21 $75.45 $75.56 $75.39 $75.48 $75.48 10,525
2024-03-20 $74.99 $75.61 $74.95 $75.58 $75.58 23,790
2024-03-19 $74.81 $75.12 $74.75 $75.11 $75.11 14,058
2024-03-18 $74.85 $74.90 $74.68 $74.90 $74.90 24,255
2024-03-15 $74.16 $74.51 $74.16 $74.42 $74.42 125,523
2024-03-14 $74.47 $74.47 $73.87 $73.93 $73.93 8,746
2024-03-13 $73.65 $73.86 $73.55 $73.85 $73.85 22,625
2024-03-12 $74.11 $74.43 $73.84 $74.39 $74.39 20,194
2024-03-11 $73.92 $73.98 $73.66 $73.72 $73.72 21,941
2024-03-08 $75.23 $75.35 $74.98 $75.01 $75.01 27,497
2024-03-07 $74.85 $74.97 $74.70 $74.79 $74.79 9,074
2024-03-06 $74.41 $74.86 $74.32 $74.56 $74.56 35,849
2024-03-05 $73.12 $73.33 $72.91 $73.01 $73.01 7,528
2024-03-04 $72.83 $72.85 $72.67 $72.72 $72.72 20,161
2024-03-01 $73.17 $73.43 $72.99 $73.38 $73.38 15,459
2024-02-29 $73.09 $73.20 $72.72 $72.90 $72.90 18,882
2024-02-28 $72.70 $72.84 $72.67 $72.75 $72.75 27,021
2024-02-27 $72.70 $72.94 $72.70 $72.89 $72.89 14,556
2024-02-26 $72.69 $72.71 $72.34 $72.44 $72.44 9,788
2024-02-23 $72.49 $72.82 $72.49 $72.66 $72.66 10,557
2024-02-22 $72.47 $72.59 $72.27 $72.55 $72.55 90,283
2024-02-21 $71.83 $72.04 $71.76 $72.00 $72.00 36,271
2024-02-20 $71.91 $72.01 $71.73 $71.89 $71.89 237,791
2024-02-16 $71.08 $71.45 $70.91 $70.91 $70.91 6,990
2024-02-15 $70.67 $71.09 $70.67 $71.08 $71.08 11,776
2024-02-14 $70.63 $70.86 $70.52 $70.78 $70.78 32,595
2024-02-13 $70.95 $71.08 $70.42 $70.63 $70.63 14,867
2024-02-12 $71.09 $71.31 $71.07 $71.13 $71.13 23,098
2024-02-09 $70.73 $70.90 $70.62 $70.90 $70.90 8,470
2024-02-08 $70.78 $70.84 $70.43 $70.75 $70.75 14,424
2024-02-07 $71.81 $71.99 $71.55 $71.64 $71.64 182,303
2024-02-06 $71.40 $71.59 $71.26 $71.59 $71.59 31,415
2024-02-05 $71.78 $71.88 $71.53 $71.68 $71.68 12,647
2024-02-02 $71.86 $71.96 $71.62 $71.96 $71.96 26,251
2024-02-01 $71.96 $72.32 $71.92 $72.28 $72.28 19,973
2024-01-31 $71.81 $72.10 $71.42 $71.45 $71.45 10,356
2024-01-30 $71.37 $71.37 $71.09 $71.29 $71.29 15,370
2024-01-29 $71.39 $71.83 $71.38 $71.72 $71.72 7,528
2024-01-26 $71.11 $71.15 $70.97 $70.97 $70.97 33,005
2024-01-25 $71.63 $71.66 $71.21 $71.39 $71.39 10,018
2024-01-24 $71.40 $71.48 $71.07 $71.08 $71.08 60,144
2024-01-23 $70.93 $71.15 $70.82 $71.07 $71.07 18,361
2024-01-22 $71.72 $72.00 $71.66 $71.81 $71.81 77,220
2024-01-19 $70.59 $70.83 $70.34 $70.80 $70.80 20,838
2024-01-18 $70.67 $70.82 $70.54 $70.82 $70.82 9,678
2024-01-17 $70.29 $70.38 $70.09 $70.38 $70.38 22,108
2024-01-16 $72.08 $72.08 $71.29 $71.32 $71.32 20,625
2024-01-12 $72.57 $72.76 $72.48 $72.50 $72.50 17,009
2024-01-11 $72.31 $72.38 $71.84 $72.38 $72.38 48,556
2024-01-10 $72.46 $72.70 $72.44 $72.52 $72.52 114,527
2024-01-09 $71.81 $71.89 $71.70 $71.77 $71.77 23,559
2024-01-08 $71.15 $71.80 $71.12 $71.80 $71.80 14,412
2024-01-05 $70.94 $71.60 $70.94 $70.94 $70.94 7,671
2024-01-04 $70.92 $71.14 $70.83 $70.88 $70.88 13,760
2024-01-03 $71.10 $71.48 $70.91 $71.24 $71.24 48,535
2024-01-02 $71.36 $71.98 $71.36 $71.57 $71.57 278,841
2023-12-29 $72.05 $72.10 $71.99 $72.02 $72.02 4,142
2023-12-28 $71.78 $72.01 $71.76 $71.80 $71.80 158,761
2023-12-27 $70.75 $71.11 $70.75 $71.11 $71.11 10,207
2023-12-26 $70.36 $70.55 $70.32 $70.46 $70.46 2,952
2023-12-22 $70.70 $70.91 $70.56 $70.67 $70.67 7,815
2023-12-21 $69.87 $70.13 $69.85 $70.13 $70.13 3,689
2023-12-20 $69.71 $69.71 $69.00 $69.04 $69.04 5,342
2023-12-19 $70.61 $70.67 $70.28 $70.36 $69.42 2,968
2023-12-18 $70.46 $70.46 $70.17 $70.17 $69.23 7,195
2023-12-15 $71.00 $71.07 $70.42 $70.44 $69.50 11,535
2023-12-14 $71.14 $71.25 $70.89 $71.10 $70.15 9,711
2023-12-13 $70.02 $71.32 $69.97 $71.32 $70.36 6,282
2023-12-12 $69.94 $70.25 $69.94 $70.25 $69.31 2,290
2023-12-11 $70.22 $70.31 $70.13 $70.30 $69.37 2,426
2023-12-08 $69.83 $69.95 $69.67 $69.95 $69.02 7,422
2023-12-07 $69.98 $71.18 $69.91 $70.60 $69.66 38,079
2023-12-06 $70.14 $70.20 $69.79 $69.79 $69.79 4,100
2023-12-05 $69.28 $69.28 $69.12 $69.14 $69.14 4,868
2023-12-04 $69.65 $69.68 $69.50 $69.50 $69.50 66,636
2023-12-01 $69.30 $70.09 $69.30 $70.09 $70.09 5,052
2023-11-30 $69.37 $69.57 $69.37 $69.55 $69.55 13,543
2023-11-29 $69.51 $69.76 $69.51 $69.62 $69.62 10,070
2023-11-28 $69.28 $69.78 $69.25 $69.59 $69.59 16,503
2023-11-27 $69.03 $69.26 $69.03 $69.21 $69.21 11,547
2023-11-24 $68.85 $69.03 $68.85 $69.03 $69.03 3,899
2023-11-22 $68.75 $68.86 $68.70 $68.86 $68.86 4,514
2023-11-21 $69.00 $69.00 $68.42 $68.49 $68.49 4,737
2023-11-20 $68.24 $68.44 $68.24 $68.44 $68.44 20,195
2023-11-17 $68.06 $68.33 $68.06 $68.27 $68.27 9,659
2023-11-16 $67.07 $67.29 $67.07 $67.18 $67.18 22,169
2023-11-15 $67.62 $67.72 $67.27 $67.35 $67.35 16,650
2023-11-14 $67.27 $68.46 $67.18 $67.95 $67.95 95,904
2023-11-13 $66.56 $66.94 $66.56 $66.88 $66.88 5,116
2023-11-10 $66.62 $66.99 $66.51 $66.96 $66.96 13,139
2023-11-09 $66.78 $67.05 $66.43 $66.44 $66.44 14,826
2023-11-08 $66.40 $66.40 $66.09 $66.19 $66.19 27,298
2023-11-07 $67.24 $67.46 $67.05 $67.37 $67.37 9,699
2023-11-06 $68.26 $68.31 $68.09 $68.17 $68.17 67,828
2023-11-03 $68.40 $69.14 $68.40 $68.88 $68.88 30,557
2023-11-02 $67.44 $67.87 $67.36 $67.82 $67.82 34,678
2023-11-01 $66.43 $66.87 $66.38 $66.87 $66.87 13,557
2023-10-31 $66.35 $66.70 $66.24 $66.60 $66.60 100,370
2023-10-30 $65.22 $65.44 $65.06 $65.40 $65.40 42,740
2023-10-27 $65.60 $65.67 $65.21 $65.34 $65.34 42,264
2023-10-26 $64.84 $64.93 $64.40 $64.53 $64.53 23,278
2023-10-25 $65.41 $65.41 $65.00 $65.07 $65.07 10,291
2023-10-24 $65.20 $65.41 $65.12 $65.32 $65.32 79,226
2023-10-23 $64.51 $65.08 $64.48 $64.82 $64.82 44,243
2023-10-20 $65.33 $65.33 $64.97 $64.97 $64.97 10,242
2023-10-19 $65.79 $65.97 $65.30 $65.42 $65.42 10,091
2023-10-18 $66.17 $66.17 $65.53 $65.56 $65.56 9,759
2023-10-17 $65.85 $66.43 $65.85 $66.28 $66.28 12,608
2023-10-16 $65.85 $66.26 $65.84 $66.25 $66.25 18,842
2023-10-13 $66.49 $66.62 $66.19 $66.20 $66.20 7,916
2023-10-12 $67.60 $67.60 $67.03 $67.18 $67.18 28,571
2023-10-11 $67.41 $67.49 $67.16 $67.41 $67.41 285,481
2023-10-10 $67.47 $67.83 $67.45 $67.70 $67.70 23,614
2023-10-09 $66.55 $67.07 $66.55 $67.03 $67.03 10,181
2023-10-06 $66.46 $66.87 $66.29 $66.81 $66.81 28,773
2023-10-05 $66.24 $66.56 $66.04 $66.39 $66.39 56,670
2023-10-04 $64.86 $65.06 $64.72 $64.97 $64.97 106,792
2023-10-03 $66.03 $66.63 $65.56 $65.85 $65.85 286,104
2023-10-02 $67.45 $67.56 $67.13 $67.28 $67.28 19,392
2023-09-29 $68.65 $68.65 $67.77 $67.96 $67.96 58,252
2023-09-28 $68.54 $68.92 $68.38 $68.79 $68.79 17,383
2023-09-27 $69.24 $69.25 $68.71 $68.90 $68.90 22,989
2023-09-26 $69.03 $69.11 $68.70 $68.71 $68.71 21,847
2023-09-25 $69.27 $69.52 $69.19 $69.47 $69.47 10,055
2023-09-22 $69.57 $69.69 $69.29 $69.31 $69.31 51,201
2023-09-21 $69.42 $69.61 $69.23 $69.23 $69.23 17,168
2023-09-20 $70.21 $70.56 $69.82 $69.92 $69.92 57,486
2023-09-19 $71.07 $71.08 $70.87 $70.93 $70.93 25,903
2023-09-18 $70.54 $70.71 $70.39 $70.71 $70.71 28,877
2023-09-15 $70.67 $70.77 $70.46 $70.50 $70.50 10,660
2023-09-14 $70.90 $71.12 $70.82 $70.97 $70.97 17,914
2023-09-13 $70.29 $70.32 $70.06 $70.25 $70.25 28,186
2023-09-12 $70.41 $70.57 $70.38 $70.42 $70.42 21,720
2023-09-11 $70.46 $70.67 $70.33 $70.55 $70.55 14,640
2023-09-08 $69.96 $70.14 $69.89 $69.99 $69.99 33,990
2023-09-07 $70.71 $70.71 $70.48 $70.59 $70.59 6,086
2023-09-06 $70.76 $70.76 $70.39 $70.56 $70.56 16,253
2023-09-05 $70.79 $70.79 $70.61 $70.61 $70.61 10,922
2023-09-01 $71.28 $71.28 $70.60 $70.75 $70.75 17,742
2023-08-31 $70.17 $70.37 $70.09 $70.32 $70.32 27,892
2023-08-30 $69.68 $69.88 $69.58 $69.72 $69.72 7,691
2023-08-29 $69.05 $69.99 $69.05 $69.93 $69.93 14,277
2023-08-28 $69.00 $69.21 $68.89 $69.20 $69.20 21,054
2023-08-25 $68.62 $68.91 $68.23 $68.74 $68.74 8,831
2023-08-24 $68.47 $68.66 $68.08 $68.08 $68.08 12,047
2023-08-23 $68.68 $69.15 $68.65 $68.88 $68.88 53,949
2023-08-22 $68.23 $68.23 $67.84 $67.96 $67.96 33,582
2023-08-21 $67.76 $67.84 $67.49 $67.68 $67.68 18,428
2023-08-18 $67.30 $67.70 $67.25 $67.51 $67.51 14,427
2023-08-17 $68.08 $68.11 $67.49 $67.66 $67.66 22,975
2023-08-16 $68.30 $68.45 $67.90 $67.93 $67.93 21,532
2023-08-15 $68.63 $68.71 $68.29 $68.42 $68.42 30,279
2023-08-14 $68.88 $69.22 $68.86 $69.13 $69.13 13,012
2023-08-11 $69.62 $69.85 $69.54 $69.59 $69.59 8,625
2023-08-10 $70.13 $70.41 $69.72 $69.75 $69.75 20,526
2023-08-09 $69.69 $69.69 $69.34 $69.47 $69.47 14,576
2023-08-08 $69.23 $69.41 $69.22 $69.39 $69.39 12,115
2023-08-07 $69.95 $69.97 $69.69 $69.89 $69.89 28,879
2023-08-04 $69.41 $69.72 $69.28 $69.36 $69.36 33,375
2023-08-03 $68.40 $68.73 $68.18 $68.71 $68.71 27,719
2023-08-02 $69.61 $69.70 $69.15 $69.21 $69.21 59,600
2023-08-01 $70.35 $70.37 $69.98 $70.07 $70.07 49,538
2023-07-31 $70.78 $71.13 $70.77 $71.02 $71.02 57,709
2023-07-28 $71.55 $71.66 $71.29 $71.35 $71.35 30,994
2023-07-27 $70.91 $71.13 $70.67 $70.88 $70.88 41,667
2023-07-26 $70.25 $70.63 $70.22 $70.49 $70.49 32,655
2023-07-25 $69.94 $70.20 $69.94 $70.11 $70.11 51,893
2023-07-24 $69.73 $69.97 $69.68 $69.92 $69.92 31,421
2023-07-21 $69.70 $69.74 $69.46 $69.57 $69.57 41,844
2023-07-20 $69.91 $69.97 $69.72 $69.94 $69.94 46,357
2023-07-19 $70.58 $70.63 $70.41 $70.54 $70.54 30,124
2023-07-18 $70.45 $70.64 $70.38 $70.46 $70.46 35,002
2023-07-17 $69.51 $69.75 $69.38 $69.74 $69.74 52,214
2023-07-14 $69.80 $69.80 $69.60 $69.61 $69.61 15,972
2023-07-13 $70.32 $70.40 $70.22 $70.30 $70.30 40,363
2023-07-12 $69.57 $70.15 $69.49 $69.78 $69.78 41,610
2023-07-11 $68.96 $69.39 $68.83 $69.38 $69.38 61,886
2023-07-10 $68.66 $68.95 $68.66 $68.84 $68.84 45,088
2023-07-07 $68.04 $68.77 $68.03 $68.49 $68.49 45,795
2023-07-06 $67.36 $67.46 $66.88 $67.31 $67.31 170,028
2023-07-05 $68.21 $68.23 $67.95 $68.05 $68.05 26,961
2023-07-03 $68.56 $68.80 $68.56 $68.75 $68.75 49,289
2023-06-30 $68.32 $68.52 $68.28 $68.38 $68.38 96,613
2023-06-29 $67.95 $68.12 $67.92 $68.03 $68.03 22,875
2023-06-28 $68.38 $68.59 $68.22 $68.52 $68.52 115,567
2023-06-27 $67.79 $67.92 $67.55 $67.88 $67.88 94,901
2023-06-26 $67.92 $68.03 $67.77 $67.83 $67.83 263,790
2023-06-23 $68.05 $68.09 $67.81 $68.00 $68.00 100,933
2023-06-22 $69.50 $69.66 $69.28 $69.37 $69.37 40,509
2023-06-21 $69.90 $70.22 $69.73 $70.09 $70.09 31,352
2023-06-20 $69.29 $69.38 $68.98 $69.23 $69.23 47,848
2023-06-16 $70.23 $70.23 $69.62 $69.64 $69.64 41,561
2023-06-15 $69.67 $70.30 $69.66 $70.12 $70.12 45,583
2023-06-14 $70.24 $70.62 $69.88 $70.20 $70.20 39,977
2023-06-13 $70.30 $70.48 $70.07 $70.27 $70.27 106,462
2023-06-12 $69.46 $69.50 $69.33 $69.48 $69.48 56,759
2023-06-09 $69.22 $69.32 $69.04 $69.09 $69.09 22,089
2023-06-08 $68.05 $68.63 $68.05 $68.59 $68.59 46,397
2023-06-07 $68.41 $68.70 $68.06 $68.11 $68.11 43,440
2023-06-06 $69.20 $69.69 $69.20 $69.63 $69.12 27,969
2023-06-05 $69.16 $69.19 $68.69 $68.71 $68.21 47,743
2023-06-02 $69.19 $69.44 $68.89 $69.09 $68.59 155,927
2023-06-01 $67.80 $68.07 $67.61 $68.06 $67.56 64,456
2023-05-31 $67.06 $67.21 $66.65 $67.20 $66.71 25,259
2023-05-30 $67.71 $67.71 $67.41 $67.53 $67.04 54,251
2023-05-26 $67.91 $68.30 $67.91 $68.04 $67.54 52,190
2023-05-25 $68.25 $68.38 $68.07 $68.33 $67.83 69,869
2023-05-24 $68.32 $68.32 $68.00 $68.03 $67.53 117,298
2023-05-23 $68.70 $69.33 $68.45 $68.92 $68.42 243,203
2023-05-22 $69.53 $69.82 $69.43 $69.73 $69.22 34,110
2023-05-19 $69.14 $69.49 $69.10 $69.49 $68.98 19,422
2023-05-18 $69.52 $69.54 $69.15 $69.38 $68.87 173,430
2023-05-17 $70.02 $70.12 $69.91 $70.08 $69.57 10,789
2023-05-16 $70.33 $70.33 $70.09 $70.09 $69.57 5,750
2023-05-15 $69.86 $70.29 $69.86 $70.16 $69.65 6,426
2023-05-12 $69.92 $69.94 $69.45 $69.63 $69.12 5,962
2023-05-11 $69.52 $69.57 $69.30 $69.57 $69.06 10,639
2023-05-10 $69.69 $69.69 $69.40 $69.52 $69.01 1,596
2023-05-09 $69.67 $69.90 $69.67 $69.81 $69.30 2,447
2023-05-08 $69.38 $69.41 $69.27 $69.32 $68.82 4,922
2023-05-05 $68.81 $69.14 $68.81 $69.14 $68.63 3,027
2023-05-04 $68.36 $68.77 $68.28 $68.58 $68.08 6,983
2023-05-03 $68.17 $68.40 $68.16 $68.38 $67.88 36,902
2023-05-02 $67.54 $67.75 $67.42 $67.75 $67.26 7,838
2023-05-01 $68.35 $68.46 $68.18 $68.31 $67.81 9,307
2023-04-28 $68.35 $68.69 $68.27 $68.69 $68.19 10,763
2023-04-27 $68.35 $68.84 $68.35 $68.84 $68.34 2,590
2023-04-26 $68.40 $68.40 $67.97 $67.97 $67.48 1,544
2023-04-25 $68.73 $68.73 $68.38 $68.40 $67.90 17,529
2023-04-24 $68.59 $68.77 $68.56 $68.77 $68.27 4,028
2023-04-21 $68.69 $68.70 $68.33 $68.69 $68.69 635
2023-04-20 $68.12 $68.28 $68.03 $68.18 $68.18 8,220
2023-04-19 $67.57 $67.64 $67.54 $67.60 $67.60 10,986
2023-04-18 $68.37 $68.40 $68.19 $68.34 $68.34 7,900
2023-04-17 $67.79 $67.92 $67.70 $67.92 $67.92 20,303
2023-04-14 $68.07 $68.09 $67.68 $67.89 $67.89 5,609
2023-04-13 $68.19 $68.46 $68.19 $68.44 $68.44 7,011
2023-04-12 $67.75 $67.75 $67.35 $67.45 $67.45 15,329
2023-04-11 $67.29 $67.37 $67.13 $67.27 $67.27 20,079
2023-04-10 $66.76 $67.16 $66.76 $67.16 $67.16 7,796
2023-04-06 $67.35 $67.47 $67.26 $67.31 $67.31 5,321
2023-04-05 $67.89 $67.95 $67.65 $67.70 $67.70 7,592
2023-04-04 $68.65 $68.95 $68.65 $68.83 $68.83 4,404
2023-04-03 $68.68 $69.03 $68.67 $68.94 $68.94 7,357
2023-03-31 $67.69 $68.25 $67.69 $68.25 $68.25 1,774
2023-03-30 $67.77 $67.77 $67.64 $67.77 $67.77 2,869
2023-03-29 $67.66 $67.74 $67.48 $67.56 $67.56 1,607
2023-03-28 $67.14 $67.19 $67.07 $67.19 $67.19 2,360
2023-03-27 $66.97 $67.13 $66.95 $67.13 $67.13 5,570
2023-03-24 $66.72 $66.84 $66.64 $66.79 $66.79 5,476
2023-03-23 $66.72 $66.99 $66.51 $66.58 $66.58 4,850
2023-03-22 $65.99 $66.57 $65.89 $66.07 $66.07 4,646
2023-03-21 $65.98 $66.08 $65.70 $66.01 $66.01 19,170
2023-03-20 $65.73 $65.96 $65.63 $65.88 $65.88 7,672
2023-03-17 $65.81 $65.81 $65.55 $65.55 $65.55 20,468
2023-03-16 $65.31 $65.84 $65.31 $65.84 $65.84 10,712
2023-03-15 $65.16 $65.18 $64.89 $65.09 $65.09 17,089
2023-03-14 $65.43 $65.62 $65.21 $65.62 $65.62 10,372
2023-03-13 $66.54 $66.70 $66.22 $66.32 $66.32 3,929
2023-03-10 $67.33 $67.65 $66.89 $66.89 $66.89 6,381
2023-03-09 $67.71 $67.76 $67.18 $67.18 $67.18 2,528
2023-03-08 $67.07 $67.13 $66.82 $66.91 $66.91 11,249
2023-03-07 $67.01 $67.01 $66.19 $66.19 $66.19 5,951
2023-03-06 $66.63 $66.75 $66.62 $66.62 $66.62 1,263
2023-03-03 $66.31 $66.95 $66.30 $66.84 $66.84 2,108
2023-03-02 $65.39 $65.71 $65.39 $65.67 $65.67 2,158
2023-03-01 $65.72 $65.83 $65.49 $65.70 $65.70 9,326
2023-02-28 $65.45 $65.83 $65.45 $65.65 $65.65 929
2023-02-27 $65.87 $65.87 $65.69 $65.80 $65.80 3,350
2023-02-24 $65.06 $65.20 $65.02 $65.20 $65.20 14,433
2023-02-23 $65.57 $65.89 $65.46 $65.89 $65.89 4,431
2023-02-22 $65.71 $65.71 $65.29 $65.29 $65.29 555
2023-02-21 $66.04 $66.04 $65.79 $65.79 $65.79 496
2023-02-17 $65.88 $66.17 $65.88 $66.17 $66.17 2,901
2023-02-16 $65.67 $66.23 $65.67 $65.94 $65.94 1,682
2023-02-15 $65.78 $65.96 $65.70 $65.96 $65.96 3,946
2023-02-14 $66.62 $66.62 $66.52 $66.55 $66.55 876
2023-02-13 $66.08 $66.67 $66.08 $66.67 $66.67 481
2023-02-10 $66.74 $66.79 $66.74 $66.79 $66.79 549
2023-02-09 $67.31 $67.31 $66.43 $66.43 $66.43 2,316
2023-02-08 $66.51 $66.51 $66.28 $66.28 $66.28 820
2023-02-07 $65.96 $66.94 $65.96 $66.94 $66.94 3,893
2023-02-06 $65.82 $65.96 $65.67 $65.95 $65.95 9,034
2023-02-03 $66.55 $66.61 $66.21 $66.41 $66.41 1,185
2023-02-02 $68.19 $68.19 $67.49 $67.71 $67.71 7,577
2023-02-01 $67.47 $68.13 $67.41 $68.13 $68.13 9,780
2023-01-31 $67.95 $68.14 $67.95 $68.14 $68.14 3,991
2023-01-30 $67.43 $67.67 $67.40 $67.40 $67.40 2,601
2023-01-27 $67.48 $67.52 $67.20 $67.50 $67.50 2,589
2023-01-26 $67.15 $67.41 $67.15 $67.41 $67.41 1,199
2023-01-25 $67.33 $67.63 $67.33 $67.61 $67.61 1,481
2023-01-24 $66.59 $67.06 $66.59 $66.96 $66.96 3,647
2023-01-23 $66.30 $66.75 $66.30 $66.62 $66.62 2,689
2023-01-20 $66.50 $66.70 $66.50 $66.70 $66.70 455
2023-01-19 $66.34 $66.34 $66.09 $66.25 $66.25 2,490
2023-01-18 $66.66 $66.66 $65.96 $65.96 $65.96 3,542
2023-01-17 $65.90 $66.03 $65.81 $65.98 $65.98 11,690
2023-01-13 $65.76 $65.86 $65.76 $65.86 $65.86 532
2023-01-12 $64.42 $65.46 $64.42 $65.46 $65.46 2,571
2023-01-11 $64.19 $64.33 $64.08 $64.33 $64.33 2,272
2023-01-10 $63.91 $64.01 $63.75 $63.98 $63.98 5,982
2023-01-09 $64.32 $64.59 $64.11 $64.11 $64.11 7,862
2023-01-06 $63.15 $64.09 $62.88 $64.09 $64.09 2,241
2023-01-05 $62.88 $62.88 $62.77 $62.81 $62.81 892
2023-01-04 $64.59 $64.59 $63.74 $63.75 $63.75 22,550
2023-01-03 $65.53 $65.65 $64.98 $64.98 $64.98 1,851
2022-12-30 $64.80 $65.03 $64.68 $64.93 $64.93 4,686
2022-12-29 $64.49 $64.95 $64.49 $64.77 $64.77 21,788
2022-12-28 $64.45 $64.45 $63.65 $63.65 $63.65 5,176
2022-12-27 $64.38 $64.62 $64.26 $64.42 $64.42 4,916
2022-12-23 $63.92 $64.26 $63.83 $64.22 $64.22 18,105
2022-12-22 $64.19 $64.19 $63.78 $64.06 $64.06 10,833
2022-12-21 $64.40 $64.40 $63.90 $64.01 $64.01 75,930
2022-12-20 $64.25 $64.86 $64.17 $64.22 $64.22 15,754
2022-12-19 $63.55 $63.55 $63.55 $63.55 $63.55 215
2022-12-16 $63.59 $63.89 $63.49 $63.89 $63.89 1,655
2022-12-15 $63.48 $63.48 $63.31 $63.38 $63.38 6,742
2022-12-14 $65.23 $65.24 $64.60 $64.76 $64.76 3,578
2022-12-13 $65.46 $65.46 $64.85 $64.85 $64.85 2,670
2022-12-12 $63.94 $63.94 $63.60 $63.89 $63.89 5,122
2022-12-09 $64.10 $64.25 $63.93 $63.93 $63.93 2,414
2022-12-08 $63.65 $63.85 $63.60 $63.80 $63.80 1,396
2022-12-07 $63.37 $63.55 $63.37 $63.51 $63.51 4,145
2022-12-06 $63.24 $63.35 $62.65 $62.85 $62.85 24,244
2022-12-05 $63.73 $63.82 $63.00 $63.00 $63.00 15,142
2022-12-02 $63.98 $64.64 $63.95 $64.60 $64.60 4,138
2022-12-01 $64.72 $64.89 $64.72 $64.81 $64.81 3,339
2022-11-30 $64.00 $64.60 $64.00 $64.45 $64.45 3,329
2022-11-29 $64.08 $64.29 $64.02 $64.02 $64.02 1,734
2022-11-28 $64.75 $64.83 $64.29 $64.34 $64.34 4,322
2022-11-25 $64.80 $64.80 $64.76 $64.76 $64.76 2,086
2022-11-23 $63.71 $64.26 $63.71 $64.21 $64.21 30,086
2022-11-22 $63.08 $63.36 $63.08 $63.36 $63.36 4,436
2022-11-21 $62.28 $62.30 $62.19 $62.19 $62.19 2,048
2022-11-18 $62.83 $62.88 $62.51 $62.64 $62.64 3,480
2022-11-17 $62.19 $62.75 $62.19 $62.70 $62.70 24,006
2022-11-16 $62.32 $62.44 $62.19 $62.28 $62.28 8,549
2022-11-15 $62.44 $62.57 $62.23 $62.26 $62.26 4,639
2022-11-14 $61.81 $62.09 $61.80 $61.92 $61.92 10,077
2022-11-11 $62.45 $63.02 $62.35 $62.95 $62.95 36,071
2022-11-10 $60.93 $61.99 $60.93 $61.99 $61.99 1,971
2022-11-09 $59.11 $59.11 $58.78 $58.87 $58.87 2,973
2022-11-08 $59.31 $59.58 $59.26 $59.58 $59.58 3,920
2022-11-07 $58.92 $59.04 $58.67 $58.81 $58.81 7,938
2022-11-04 $58.79 $58.81 $58.39 $58.81 $58.81 4,630
2022-11-03 $57.77 $58.07 $57.77 $57.88 $57.88 3,873
2022-11-02 $58.67 $59.03 $58.08 $58.08 $58.08 18,187
2022-11-01 $58.91 $58.91 $58.18 $58.31 $58.31 3,810
2022-10-31 $58.05 $58.15 $58.02 $58.13 $58.13 8,491
2022-10-28 $58.20 $58.42 $58.14 $58.41 $58.41 1,812
2022-10-27 $58.14 $58.60 $58.00 $58.00 $58.00 5,016
2022-10-26 $58.30 $58.58 $58.30 $58.58 $58.58 2,901
2022-10-25 $57.90 $58.08 $57.90 $58.08 $58.08 599
2022-10-24 $56.82 $57.12 $56.82 $57.02 $57.02 5,170
2022-10-21 $56.03 $57.77 $55.92 $57.77 $57.77 3,159
2022-10-20 $57.07 $57.07 $56.79 $56.88 $56.88 1,457
2022-10-19 $57.01 $57.04 $56.86 $56.94 $56.94 3,393
2022-10-18 $57.79 $57.79 $56.94 $57.14 $57.14 40,921
2022-10-17 $57.44 $57.54 $57.35 $57.41 $57.41 5,213
2022-10-14 $57.15 $57.15 $56.90 $56.92 $56.92 6,168
2022-10-13 $56.46 $57.89 $56.46 $57.80 $57.80 3,953
2022-10-12 $57.78 $57.91 $57.64 $57.70 $57.70 8,252
2022-10-11 $58.35 $58.65 $58.24 $58.26 $58.26 20,276
2022-10-10 $58.78 $58.78 $58.40 $58.71 $58.71 3,906
2022-10-07 $59.07 $59.13 $58.85 $58.89 $58.89 3,132
2022-10-06 $59.59 $59.67 $59.39 $59.41 $59.41 5,281
2022-10-05 $59.70 $59.90 $59.56 $59.83 $59.83 2,679
2022-10-04 $59.87 $60.59 $59.87 $60.59 $60.59 1,204
2022-10-03 $58.54 $59.00 $58.54 $58.71 $58.71 1,407
2022-09-30 $58.29 $58.72 $58.29 $58.46 $58.46 2,428
2022-09-29 $58.77 $58.78 $58.34 $58.61 $58.61 3,463
2022-09-28 $57.94 $58.91 $57.94 $58.80 $58.80 23,159
2022-09-27 $58.30 $58.31 $57.77 $57.87 $57.87 4,370
2022-09-26 $58.55 $58.75 $58.22 $58.39 $58.39 8,389
2022-09-23 $59.48 $59.52 $59.01 $59.21 $59.21 19,664
2022-09-22 $60.47 $60.55 $60.19 $60.25 $60.25 4,246
2022-09-21 $60.08 $60.50 $59.65 $59.73 $59.73 6,562
2022-09-20 $60.25 $60.25 $60.16 $60.16 $60.16 906
2022-09-19 $59.87 $60.59 $59.87 $60.59 $60.59 1,391
2022-09-16 $60.26 $60.54 $60.26 $60.54 $60.54 6,535
2022-09-15 $60.36 $60.54 $60.33 $60.33 $60.33 541
2022-09-14 $60.89 $60.90 $60.85 $60.85 $60.85 900
2022-09-13 $60.59 $60.81 $59.85 $59.92 $59.92 9,253
2022-09-12 $61.59 $61.88 $61.52 $61.56 $61.56 6,316
2022-09-09 $61.12 $61.45 $61.12 $61.45 $61.45 2,750
2022-09-08 $59.65 $60.14 $59.65 $60.14 $60.14 1,442
2022-09-07 $59.01 $59.65 $59.01 $59.65 $59.65 2,610
2022-09-06 $60.29 $60.29 $59.83 $59.92 $59.92 1,808
2022-09-02 $61.47 $61.64 $60.79 $60.89 $60.89 3,489
2022-09-01 $61.70 $61.70 $61.37 $61.48 $61.48 2,841
2022-08-31 $62.72 $62.72 $62.26 $62.28 $62.28 8,278
2022-08-30 $62.47 $62.47 $62.36 $62.43 $62.43 1,421
2022-08-29 $62.55 $62.68 $62.38 $62.46 $62.46 26,791
2022-08-26 $63.43 $63.48 $63.10 $63.10 $63.10 3,060
2022-08-25 $63.93 $64.41 $63.93 $64.41 $64.41 3,786
2022-08-24 $63.76 $63.96 $63.75 $63.86 $63.86 24,128
2022-08-23 $63.60 $63.60 $63.60 $63.60 $63.60 146
2022-08-22 $63.38 $63.57 $63.15 $63.26 $63.26 1,989
2022-08-19 $64.03 $64.03 $63.96 $63.96 $63.96 1,885
2022-08-18 $64.95 $65.06 $64.70 $64.77 $64.77 2,173
2022-08-17 $64.91 $65.30 $64.68 $65.13 $65.13 21,817
2022-08-16 $64.90 $65.33 $64.90 $65.30 $65.30 6,094
2022-08-15 $65.45 $65.53 $65.38 $65.52 $65.52 21,977
2022-08-12 $65.21 $65.41 $65.20 $65.41 $65.41 10,819
2022-08-11 $65.28 $65.44 $64.90 $64.93 $64.93 2,997
2022-08-10 $64.88 $65.25 $64.86 $65.00 $65.00 6,763
2022-08-09 $63.29 $63.29 $63.29 $63.29 $63.29 287
2022-08-08 $64.08 $64.33 $63.72 $63.72 $63.72 3,006
2022-08-05 $63.51 $63.61 $63.40 $63.61 $63.61 3,023
2022-08-04 $64.09 $64.33 $64.09 $64.25 $64.25 3,862
2022-08-03 $64.04 $64.10 $64.04 $64.10 $64.10 423
2022-08-02 $65.30 $65.43 $64.42 $64.52 $64.52 12,974
2022-08-01 $65.29 $65.80 $65.29 $65.71 $65.71 7,923
2022-07-29 $64.16 $64.65 $64.16 $64.65 $64.65 2,575
2022-07-28 $63.61 $64.10 $63.60 $64.10 $64.10 6,310
2022-07-27 $62.68 $63.33 $62.61 $63.31 $63.31 3,603
2022-07-26 $62.85 $62.85 $62.37 $62.38 $62.38 1,866
2022-07-25 $62.80 $62.80 $62.80 $62.80 $62.80 254
2022-07-22 $62.99 $63.16 $62.63 $62.73 $62.73 3,407
2022-07-21 $61.65 $62.33 $61.59 $62.33 $62.33 5,926
2022-07-20 $61.37 $61.53 $61.26 $61.33 $61.33 7,326
2022-07-19 $61.01 $61.17 $61.00 $61.13 $61.13 10,458
2022-07-18 $60.70 $60.83 $60.50 $60.52 $60.52 2,012
2022-07-15 $60.10 $60.31 $60.10 $60.31 $60.31 1,568
2022-07-14 $59.70 $59.94 $59.70 $59.94 $59.94 381
2022-07-13 $60.17 $60.48 $60.01 $60.48 $60.48 2,522
2022-07-12 $60.85 $60.90 $60.70 $60.70 $60.70 3,366
2022-07-11 $61.25 $61.25 $60.84 $60.92 $60.92 3,960
2022-07-08 $61.32 $61.68 $61.32 $61.68 $61.68 596
2022-07-07 $61.19 $61.30 $61.16 $61.22 $61.22 11,686
2022-07-06 $60.95 $60.95 $60.68 $60.83 $60.83 1,048
2022-07-05 $60.30 $60.81 $60.29 $60.81 $60.81 4,718
2022-07-01 $60.74 $61.39 $60.74 $61.38 $61.38 14,773
2022-06-30 $60.86 $61.25 $60.54 $61.19 $61.19 5,272
2022-06-29 $61.10 $61.14 $61.06 $61.08 $61.08 16,850
2022-06-28 $61.86 $61.87 $61.08 $61.09 $61.09 2,207
2022-06-27 $61.04 $61.04 $60.83 $60.96 $60.96 2,619
2022-06-24 $61.34 $61.50 $61.26 $61.50 $61.50 11,686
2022-06-23 $60.48 $60.48 $60.05 $60.32 $60.32 3,932
2022-06-22 $59.58 $59.97 $59.57 $59.66 $59.66 14,324
2022-06-21 $59.73 $59.92 $59.73 $59.85 $59.85 12,727
2022-06-17 $59.82 $59.95 $59.51 $59.62 $59.62 7,277
2022-06-16 $60.26 $60.68 $60.00 $60.47 $60.47 5,732
2022-06-15 $60.40 $60.98 $60.30 $60.94 $60.94 5,762
2022-06-14 $61.00 $61.10 $60.28 $60.45 $60.45 6,060
2022-06-13 $61.52 $61.65 $60.91 $60.91 $60.91 4,179
2022-06-10 $62.55 $62.55 $62.06 $62.08 $62.08 3,096
2022-06-09 $63.59 $63.65 $63.06 $63.06 $63.06 1,141
2022-06-08 $64.22 $64.24 $64.12 $64.12 $63.35 622
2022-06-07 $64.89 $64.91 $64.89 $64.91 $64.14 8,260
2022-06-06 $65.29 $65.29 $64.68 $64.75 $63.97 2,248
2022-06-03 $64.66 $64.76 $64.55 $64.55 $63.77 2,254
2022-06-02 $65.71 $65.71 $65.71 $65.71 $64.93 49
2022-06-01 $65.97 $65.97 $65.05 $65.21 $64.43 5,189
2022-05-31 $64.88 $65.14 $64.81 $64.85 $64.07 26,721
2022-05-27 $65.73 $65.79 $65.70 $65.79 $65.00 3,730
2022-05-26 $65.25 $65.36 $65.17 $65.31 $64.53 3,784
2022-05-25 $64.80 $64.86 $64.60 $64.86 $64.09 718
2022-05-24 $64.90 $65.07 $64.90 $65.07 $64.29 341
2022-05-23 $65.40 $65.46 $65.34 $65.46 $64.68 1,001
2022-05-20 $65.14 $65.14 $64.50 $64.97 $64.19 3,354
2022-05-19 $64.44 $64.66 $64.37 $64.43 $63.65 618
2022-05-18 $63.91 $64.03 $63.46 $63.46 $62.70 811
2022-05-17 $64.00 $64.16 $63.94 $64.16 $63.39 4,550
2022-05-16 $63.67 $63.93 $63.67 $63.76 $63.00 843
2022-05-13 $64.08 $64.37 $64.05 $64.32 $63.55 4,194
2022-05-12 $63.23 $63.64 $63.23 $63.38 $62.62 3,356
2022-05-11 $63.38 $63.48 $62.75 $62.76 $62.00 4,827
2022-05-10 $63.68 $63.68 $62.92 $62.99 $62.23 6,245
2022-05-09 $63.17 $63.24 $63.06 $63.07 $62.32 2,908
2022-05-06 $63.97 $64.37 $63.97 $64.25 $63.48 2,211
2022-05-05 $65.00 $65.00 $63.79 $64.06 $63.29 1,550
2022-05-04 $64.68 $65.69 $64.25 $65.69 $64.90 2,561
2022-05-03 $64.48 $64.67 $64.35 $64.67 $63.89 7,344
2022-05-02 $64.02 $64.27 $63.83 $64.27 $63.50 3,262
2022-04-29 $65.08 $65.08 $64.07 $64.10 $63.33 1,240
2022-04-28 $64.27 $64.84 $63.87 $64.83 $64.05 20,806
2022-04-27 $63.83 $63.84 $63.76 $63.76 $62.99 1,069
2022-04-26 $64.32 $64.32 $63.64 $63.64 $62.88 3,645
2022-04-25 $63.98 $64.06 $63.86 $64.01 $63.24 2,765
2022-04-22 $64.71 $64.71 $64.00 $64.00 $63.24 1,654
2022-04-21 $65.64 $65.64 $64.80 $64.80 $64.03 6,163
2022-04-20 $65.34 $65.35 $65.12 $65.24 $64.45 6,132
2022-04-19 $64.39 $64.77 $64.39 $64.77 $63.99 4,645
2022-04-18 $65.10 $65.21 $64.83 $64.84 $64.06 6,377
2022-04-14 $66.24 $66.25 $65.81 $65.82 $65.03 1,641
2022-04-13 $65.45 $66.02 $65.45 $65.97 $65.18 6,029
2022-04-12 $65.77 $65.77 $65.18 $65.18 $64.40 2,044
2022-04-11 $66.04 $66.04 $65.65 $65.71 $64.92 3,551
2022-04-08 $66.73 $66.98 $66.73 $66.76 $65.96 4,899
2022-04-07 $67.06 $67.37 $67.02 $67.21 $66.40 2,133
2022-04-06 $67.70 $67.74 $67.54 $67.74 $66.93 2,800
2022-04-05 $69.36 $69.36 $68.87 $68.95 $68.12 4,276
2022-04-04 $69.81 $70.11 $69.80 $70.11 $69.27 6,307
2022-04-01 $69.18 $69.55 $69.18 $69.55 $68.72 3,195
2022-03-31 $69.66 $69.88 $69.07 $69.07 $68.24 33,400
2022-03-30 $69.73 $70.42 $69.73 $69.96 $69.12 12,207
2022-03-29 $70.45 $70.52 $70.03 $70.30 $69.46 10,806
2022-03-28 $69.04 $69.16 $68.98 $69.15 $68.33 18,687
2022-03-25 $70.04 $70.21 $70.02 $70.19 $69.35 4,112
2022-03-24 $69.75 $70.00 $69.67 $70.00 $69.16 1,093
2022-03-23 $69.99 $70.15 $69.58 $69.58 $68.75 5,557
2022-03-22 $70.00 $70.35 $70.00 $70.35 $69.51 3,360
2022-03-21 $70.78 $71.05 $70.78 $70.85 $70.00 2,305
2022-03-18 $70.14 $70.82 $70.07 $70.82 $69.97 2,529
2022-03-17 $69.80 $70.07 $69.80 $70.07 $69.23 2,714
2022-03-16 $69.55 $69.55 $69.18 $69.53 $68.70 5,826
2022-03-15 $68.47 $68.97 $68.47 $68.97 $68.15 4,196
2022-03-14 $68.14 $68.14 $67.76 $67.78 $66.96 6,956
2022-03-11 $68.89 $68.89 $67.72 $67.79 $66.97 7,579
2022-03-10 $68.66 $68.91 $68.50 $68.60 $67.77 14,120
2022-03-09 $68.14 $68.62 $67.99 $68.62 $67.80 10,034
2022-03-08 $67.62 $68.00 $67.29 $67.29 $66.48 6,577
2022-03-07 $69.47 $69.47 $68.52 $68.52 $67.70 3,019
2022-03-04 $70.56 $70.82 $70.56 $70.82 $69.98 1,970
2022-03-03 $71.85 $71.91 $71.36 $71.61 $70.75 8,355
2022-03-02 $71.90 $72.01 $71.74 $71.96 $71.09 4,064
2022-03-01 $72.79 $72.79 $71.90 $72.07 $71.21 9,539
2022-02-28 $73.05 $73.10 $72.66 $73.10 $72.22 2,268
2022-02-25 $71.87 $72.42 $71.87 $72.42 $71.55 2,912
2022-02-24 $70.54 $70.98 $69.77 $70.98 $70.13 4,441
2022-02-23 $71.75 $71.75 $71.27 $71.29 $70.44 471
2022-02-22 $72.21 $72.28 $71.87 $71.91 $71.05 4,397
2022-02-18 $72.73 $72.73 $72.40 $72.50 $71.63 5,383
2022-02-17 $73.13 $73.13 $72.72 $72.72 $71.85 19,264
2022-02-16 $73.19 $73.89 $73.19 $73.66 $72.78 6,189
2022-02-15 $73.23 $73.63 $73.21 $73.56 $72.68 27,182
2022-02-14 $72.47 $72.66 $72.25 $72.57 $71.70 14,387
2022-02-11 $72.87 $72.87 $72.21 $72.39 $71.52 2,965
2022-02-10 $72.80 $73.35 $72.48 $72.62 $71.75 9,885
2022-02-09 $73.30 $73.42 $73.24 $73.42 $72.54 6,310
2022-02-08 $71.99 $72.30 $71.99 $72.30 $71.43 6,265
2022-02-07 $72.20 $72.32 $72.10 $72.11 $71.24 6,010
2022-02-04 $72.05 $72.43 $71.93 $72.31 $71.45 13,253
2022-02-03 $72.07 $72.40 $71.76 $71.76 $70.90 3,704
2022-02-02 $73.18 $73.25 $72.97 $73.06 $72.18 7,643
2022-02-01 $71.61 $71.76 $71.33 $71.76 $70.90 3,760
2022-01-31 $70.92 $71.78 $70.92 $71.78 $70.92 2,070
2022-01-28 $69.61 $70.24 $69.50 $70.23 $69.38 9,146
2022-01-27 $70.33 $70.64 $70.05 $70.09 $69.25 8,435
2022-01-26 $72.25 $72.25 $71.08 $71.32 $70.47 41,560
2022-01-25 $71.75 $72.34 $71.57 $72.00 $71.14 5,851
2022-01-24 $72.21 $72.29 $71.21 $72.18 $71.32 10,933
2022-01-21 $72.84 $72.84 $72.13 $72.13 $71.26 3,525
2022-01-20 $72.45 $72.70 $71.82 $71.82 $70.96 5,451
2022-01-19 $72.77 $72.85 $72.43 $72.48 $71.61 3,506
2022-01-18 $73.48 $73.66 $73.36 $73.55 $72.67 5,620
2022-01-14 $74.95 $75.09 $74.85 $74.93 $74.04 3,098
2022-01-13 $75.70 $75.70 $74.91 $74.94 $74.04 14,416
2022-01-12 $75.50 $75.79 $75.50 $75.79 $74.88 2,691
2022-01-11 $74.14 $74.66 $73.90 $74.66 $73.76 6,213
2022-01-10 $73.92 $74.04 $73.58 $74.00 $73.12 12,500
2022-01-07 $74.06 $74.14 $73.58 $74.14 $73.26 12,761
2022-01-06 $74.55 $74.74 $74.39 $74.40 $73.51 9,514
2022-01-05 $75.71 $75.85 $75.15 $75.15 $74.25 10,342
2022-01-04 $75.60 $75.73 $75.49 $75.68 $74.77 28,336
2022-01-03 $75.40 $75.50 $75.20 $75.31 $74.41 12,748
2021-12-31 $75.29 $75.61 $75.26 $75.32 $74.42 11,588
2021-12-30 $75.51 $75.64 $75.30 $75.30 $74.40 1,107
2021-12-29 $75.63 $75.78 $75.48 $75.60 $74.69 13,813
2021-12-28 $75.31 $75.62 $75.31 $75.40 $74.50 12,391
2021-12-27 $74.90 $75.16 $74.90 $75.11 $74.21 12,390
2021-12-23 $75.12 $75.53 $75.12 $75.51 $74.61 2,508
2021-12-22 $74.79 $75.31 $74.79 $75.31 $74.41 5,299
2021-12-21 $74.95 $75.29 $74.89 $75.10 $74.20 7,354
2021-12-20 $74.49 $74.77 $74.45 $74.77 $73.87 2,059
2021-12-17 $75.91 $76.15 $75.75 $75.75 $74.84 3,926
2021-12-16 $76.59 $76.66 $76.38 $76.54 $75.62 3,119
2021-12-15 $76.04 $76.74 $75.82 $76.74 $75.82 30,681
2021-12-14 $75.75 $75.78 $75.59 $75.70 $74.79 3,184
2021-12-13 $76.25 $76.29 $76.00 $76.04 $75.13 10,721
2021-12-10 $77.64 $77.66 $77.58 $77.66 $75.91 3,251
2021-12-09 $77.69 $77.89 $77.69 $77.76 $76.01 4,432
2021-12-08 $78.04 $78.30 $78.01 $78.28 $76.52 3,822
2021-12-07 $77.95 $78.48 $77.95 $78.48 $76.72 21,622
2021-12-06 $76.31 $76.40 $76.27 $76.35 $74.63 13,571
2021-12-03 $76.27 $76.41 $75.80 $76.41 $74.69 2,907
2021-12-02 $74.64 $75.19 $74.64 $75.07 $73.38 10,265
2021-12-01 $75.80 $75.81 $74.47 $74.47 $72.79 20,175
2021-11-30 $74.86 $74.86 $73.63 $74.56 $72.88 9,763
2021-11-29 $75.42 $75.68 $75.27 $75.32 $73.63 7,763
2021-11-26 $76.29 $76.29 $75.54 $75.64 $73.94 9,184
2021-11-24 $77.16 $77.45 $77.14 $77.45 $75.71 9,002
2021-11-23 $78.25 $78.47 $78.11 $78.47 $76.71 916
2021-11-22 $78.80 $78.93 $78.38 $78.38 $76.61 8,143
2021-11-19 $78.65 $78.90 $78.57 $78.69 $76.92 18,037
2021-11-18 $78.45 $78.71 $78.37 $78.69 $76.92 2,719
2021-11-17 $78.36 $78.69 $78.36 $78.69 $76.92 6,944
2021-11-16 $79.24 $79.40 $79.17 $79.27 $77.49 35,829
2021-11-15 $79.81 $79.87 $79.67 $79.67 $77.88 1,357
2021-11-12 $79.72 $80.01 $79.72 $80.01 $78.21 3,856
2021-11-11 $79.41 $79.49 $79.32 $79.37 $77.58 8,893
2021-11-10 $79.73 $79.82 $78.98 $79.00 $77.22 14,602
2021-11-09 $80.53 $80.57 $80.30 $80.46 $78.65 10,057
2021-11-08 $81.26 $81.26 $81.02 $81.13 $79.30 4,333
2021-11-05 $81.38 $81.45 $81.33 $81.45 $79.62 9,378
2021-11-04 $81.24 $81.37 $81.13 $81.37 $79.54 10,270
2021-11-03 $80.37 $81.01 $80.27 $80.92 $79.10 10,128
2021-11-02 $80.36 $80.60 $80.36 $80.49 $78.68 19,214
2021-11-01 $80.62 $80.69 $80.46 $80.69 $78.87 3,016
2021-10-29 $79.51 $79.86 $79.51 $79.86 $78.06 3,232
2021-10-28 $79.85 $80.04 $79.85 $79.96 $78.16 8,586
2021-10-27 $79.37 $79.46 $79.03 $79.03 $77.26 10,827
2021-10-26 $79.89 $79.89 $79.53 $79.62 $77.83 3,331
2021-10-25 $79.40 $79.87 $79.40 $79.71 $77.92 3,153
2021-10-22 $79.58 $79.74 $79.52 $79.63 $77.84 8,267
2021-10-21 $79.18 $79.46 $79.08 $79.10 $77.32 12,362
2021-10-20 $80.23 $80.43 $80.13 $80.34 $78.53 32,228
2021-10-19 $80.61 $80.75 $80.59 $80.59 $78.78 4,492
2021-10-18 $79.88 $80.19 $79.76 $80.03 $78.23 18,198
2021-10-15 $80.48 $80.65 $80.48 $80.55 $78.74 3,560
2021-10-14 $79.78 $79.82 $79.62 $79.76 $77.97 15,107
2021-10-13 $79.24 $79.28 $79.08 $79.22 $77.44 16,539
2021-10-12 $79.31 $79.35 $79.08 $79.17 $77.39 11,283
2021-10-11 $80.67 $80.67 $79.96 $79.96 $78.16 5,907
2021-10-08 $80.25 $80.25 $79.84 $79.88 $78.08 7,774
2021-10-07 $80.22 $80.72 $80.22 $80.48 $78.67 10,913
2021-10-06 $79.16 $80.06 $79.00 $80.06 $78.25 8,188
2021-10-05 $80.16 $80.71 $80.16 $80.49 $78.68 16,011
2021-10-04 $80.96 $80.96 $79.59 $80.08 $78.28 6,089
2021-10-01 $81.62 $81.89 $81.16 $81.81 $79.97 7,846
2021-09-30 $82.44 $82.65 $82.14 $82.27 $80.42 8,995
2021-09-29 $83.08 $83.37 $82.95 $82.95 $81.08 25,601
2021-09-28 $83.49 $83.49 $82.59 $82.68 $80.82 28,818
2021-09-27 $84.66 $84.86 $84.66 $84.76 $82.85 2,200
2021-09-24 $85.27 $85.27 $85.26 $85.26 $83.34 1,958
2021-09-23 $85.00 $85.31 $85.00 $85.17 $83.25 6,292
2021-09-22 $85.03 $85.21 $84.88 $84.88 $82.97 6,636
2021-09-21 $86.20 $86.37 $85.90 $85.90 $83.97 8,256
2021-09-20 $85.44 $85.67 $85.11 $85.59 $83.66 10,392
2021-09-17 $86.43 $86.43 $86.17 $86.41 $84.47 5,354
2021-09-16 $86.54 $87.10 $86.37 $87.04 $85.08 18,917
2021-09-15 $86.58 $87.07 $86.58 $87.06 $85.10 11,098
2021-09-14 $87.50 $87.50 $86.94 $86.94 $84.98 36,283
2021-09-13 $87.08 $87.17 $86.94 $87.16 $85.20 3,497
2021-09-10 $86.55 $86.55 $85.78 $85.78 $83.85 7,722
2021-09-09 $85.27 $85.67 $85.27 $85.61 $83.68 36,322
2021-09-08 $84.93 $85.14 $84.54 $84.56 $82.66 36,296
2021-09-07 $84.11 $84.92 $84.04 $84.76 $82.85 17,338
2021-09-03 $83.54 $84.39 $83.54 $84.39 $82.49 5,658
2021-09-02 $82.37 $82.71 $82.37 $82.41 $80.55 4,931
2021-09-01 $82.08 $82.31 $82.07 $82.11 $80.26 8,349
2021-08-31 $81.54 $81.54 $81.37 $81.37 $79.54 1,189
2021-08-30 $81.23 $81.23 $81.21 $81.23 $79.41 1,433
2021-08-27 $80.73 $80.73 $80.73 $80.73 $78.91 230
2021-08-26 $80.10 $80.20 $79.98 $80.02 $78.22 7,960
2021-08-25 $79.83 $79.96 $79.83 $79.95 $78.15 1,210
2021-08-24 $80.22 $80.37 $80.19 $80.19 $78.39 5,506
2021-08-23 $79.47 $79.47 $79.37 $79.37 $77.58 1,263
2021-08-20 $78.26 $78.67 $78.25 $78.65 $76.88 11,015
2021-08-19 $78.44 $78.78 $78.43 $78.70 $76.93 2,719
2021-08-18 $79.55 $79.55 $79.27 $79.27 $77.49 1,379
2021-08-17 $79.23 $79.42 $79.03 $79.42 $77.63 11,142
2021-08-16 $79.95 $80.24 $79.95 $80.20 $78.40 16,647
2021-08-13 $80.61 $80.77 $80.61 $80.76 $78.94 2,588
2021-08-12 $80.41 $80.65 $80.39 $80.58 $78.77 8,319
2021-08-11 $80.67 $80.68 $80.54 $80.68 $78.87 2,005
2021-08-10 $80.08 $80.08 $80.08 $80.08 $78.28 775
2021-08-09 $79.81 $79.94 $79.73 $79.88 $78.08 6,034
2021-08-06 $80.13 $80.20 $79.89 $79.94 $78.14 8,337
2021-08-05 $80.28 $80.39 $80.24 $80.24 $78.44 10,356
2021-08-04 $80.47 $80.47 $79.97 $79.97 $78.17 1,252
2021-08-03 $81.08 $81.08 $81.08 $81.08 $79.26 184
2021-08-02 $81.10 $81.15 $80.71 $80.77 $78.95 8,355
2021-07-30 $79.98 $80.31 $79.91 $79.96 $78.16 2,863
2021-07-29 $80.78 $80.80 $80.57 $80.57 $78.76 5,410
2021-07-28 $80.50 $80.59 $80.43 $80.54 $78.73 4,592
2021-07-27 $80.27 $80.52 $80.13 $80.37 $78.56 6,265
2021-07-26 $80.06 $80.32 $80.06 $80.32 $78.51 3,117
2021-07-23 $80.23 $80.37 $80.19 $80.37 $78.56 6,791
2021-07-22 $80.13 $80.17 $80.08 $80.08 $78.28 1,775
2021-07-21 $79.50 $80.22 $79.47 $80.13 $78.33 15,820
2021-07-20 $78.78 $79.55 $78.78 $79.41 $77.62 14,497
2021-07-19 $79.07 $79.23 $78.27 $78.53 $76.76 14,429
2021-07-16 $80.20 $80.25 $79.79 $79.80 $78.00 2,948
2021-07-15 $80.29 $80.45 $80.27 $80.40 $78.59 6,565
2021-07-14 $81.39 $81.43 $81.34 $81.34 $79.51 3,678
2021-07-13 $81.15 $81.25 $80.61 $80.75 $78.93 4,164
2021-07-12 $80.80 $80.94 $80.77 $80.85 $79.03 4,464
2021-07-09 $80.21 $80.58 $80.21 $80.58 $78.77 14,569
2021-07-08 $78.59 $78.73 $78.56 $78.68 $76.91 17,760
2021-07-07 $79.88 $79.96 $79.79 $79.96 $78.16 1,235
2021-07-06 $80.27 $80.35 $79.68 $80.07 $78.26 8,178
2021-07-02 $80.02 $80.17 $79.99 $80.17 $78.36 1,878
2021-07-01 $79.45 $79.54 $79.30 $79.54 $77.75 3,940
2021-06-30 $80.00 $80.00 $79.61 $79.89 $78.09 2,743
2021-06-29 $80.48 $80.53 $80.38 $80.38 $78.57 1,104
2021-06-28 $80.55 $80.56 $80.53 $80.53 $78.72 1,214
2021-06-25 $80.57 $80.57 $80.42 $80.55 $78.74 2,142
2021-06-24 $79.95 $80.08 $79.95 $80.08 $78.28 324
2021-06-23 $79.66 $79.68 $79.42 $79.42 $77.63 5,144
2021-06-22 $79.99 $80.24 $79.79 $80.01 $78.21 13,703
2021-06-21 $79.45 $79.97 $79.23 $79.92 $78.12 29,464
2021-06-18 $79.23 $79.24 $79.09 $79.09 $77.31 2,950
2021-06-17 $80.62 $80.79 $80.55 $80.74 $78.92 3,274
2021-06-16 $81.26 $81.53 $81.04 $81.15 $79.33 6,800
2021-06-15 $80.98 $81.14 $80.98 $81.09 $79.26 7,018
2021-06-14 $81.13 $81.13 $80.83 $81.08 $79.26 4,203
2021-06-11 $81.30 $81.34 $81.17 $81.34 $79.51 2,393
2021-06-10 $81.48 $81.62 $81.38 $81.38 $79.55 1,734
2021-06-09 $81.62 $81.62 $81.59 $81.59 $79.17 7,107
2021-06-08 $81.98 $82.04 $81.96 $81.96 $79.54 2,360
2021-06-07 $81.74 $81.81 $81.67 $81.78 $79.36 8,744
2021-06-04 $81.18 $81.52 $81.13 $81.38 $78.97 21,497
2021-06-03 $80.32 $80.32 $80.12 $80.28 $77.91 1,128
2021-06-02 $80.43 $80.43 $80.31 $80.42 $78.04 12,482
2021-06-01 $80.00 $80.01 $79.73 $79.73 $77.37 2,603
2021-05-28 $80.16 $80.27 $80.07 $80.07 $77.70 9,233
2021-05-27 $79.86 $79.98 $79.68 $79.87 $77.50 5,895
2021-05-26 $80.50 $80.58 $80.45 $80.45 $78.07 854
2021-05-25 $80.82 $80.82 $80.50 $80.57 $78.18 2,055
2021-05-24 $81.00 $81.07 $80.92 $80.92 $78.53 10,530
2021-05-21 $80.72 $80.72 $80.25 $80.59 $78.21 1,177
2021-05-20 $80.15 $80.54 $80.15 $80.29 $77.92 2,413
2021-05-19 $79.21 $79.51 $79.14 $79.35 $77.00 47,984
2021-05-18 $80.08 $80.24 $79.70 $79.70 $77.34 13,742
2021-05-17 $79.23 $79.23 $79.00 $79.05 $76.71 14,552
2021-05-14 $79.49 $79.81 $79.49 $79.81 $77.45 1,505
2021-05-13 $78.15 $78.75 $78.15 $78.75 $76.42 5,051
2021-05-12 $79.53 $79.61 $78.15 $78.18 $75.87 6,803
2021-05-11 $80.80 $81.30 $80.80 $81.22 $78.82 3,949
2021-05-10 $82.86 $82.89 $82.24 $82.24 $79.81 3,780
2021-05-07 $82.11 $82.69 $82.11 $82.50 $80.06 4,134
2021-05-06 $81.15 $81.50 $81.14 $81.50 $79.09 26,614
2021-05-05 $81.13 $81.57 $81.13 $81.57 $79.16 1,000
2021-05-04 $80.93 $80.99 $80.23 $80.86 $78.47 30,649
2021-05-03 $81.00 $81.43 $81.00 $81.43 $79.02 11,328
2021-04-30 $80.83 $80.83 $80.35 $80.35 $77.97 822
2021-04-29 $81.02 $81.02 $80.50 $80.85 $78.46 2,952
2021-04-28 $80.78 $80.91 $80.71 $80.79 $78.40 1,978
2021-04-27 $81.53 $81.53 $81.40 $81.41 $79.00 855
2021-04-26 $81.98 $81.99 $81.62 $81.75 $79.34 21,163
2021-04-23 $81.90 $82.47 $81.90 $82.33 $79.90 2,229
2021-04-22 $82.02 $82.02 $81.49 $81.54 $79.12 4,743
2021-04-21 $81.03 $81.87 $81.03 $81.87 $79.45 22,821
2021-04-20 $81.60 $81.63 $81.16 $81.41 $79.00 12,391
2021-04-19 $83.51 $83.51 $82.80 $83.00 $80.55 15,535
2021-04-16 $83.74 $83.74 $83.40 $83.53 $81.06 4,278
2021-04-15 $83.26 $83.46 $83.26 $83.27 $80.81 2,108
2021-04-14 $82.79 $83.32 $82.79 $83.06 $80.60 21,799
2021-04-13 $82.81 $83.22 $82.81 $83.18 $80.72 7,260
2021-04-12 $82.68 $82.68 $82.49 $82.53 $80.09 11,875
2021-04-09 $82.39 $82.76 $82.39 $82.76 $80.31 3,727
2021-04-08 $82.36 $82.36 $82.16 $82.28 $79.84 1,249
2021-04-07 $82.45 $82.73 $82.45 $82.66 $80.21 6,627
2021-04-06 $81.80 $81.93 $81.69 $81.69 $79.27 5,303
2021-04-05 $82.25 $82.66 $82.25 $82.66 $80.21 8,228
2021-04-01 $81.52 $81.87 $81.52 $81.87 $79.45 5,152
2021-03-31 $81.70 $81.72 $81.51 $81.53 $79.12 4,785
2021-03-30 $82.09 $82.46 $82.07 $82.17 $79.74 13,774
2021-03-29 $83.08 $83.44 $82.61 $82.84 $80.39 16,026
2021-03-26 $83.25 $83.87 $83.11 $83.87 $81.39 13,509
2021-03-25 $82.34 $83.10 $82.02 $82.96 $80.51 3,964
2021-03-24 $81.79 $82.28 $81.57 $81.93 $79.51 8,167
2021-03-23 $83.33 $83.45 $82.94 $83.04 $80.58 1,954
2021-03-22 $84.45 $84.74 $84.33 $84.45 $81.95 11,572
2021-03-19 $84.36 $84.80 $83.82 $84.62 $82.11 27,271
2021-03-18 $83.34 $84.04 $83.34 $83.56 $81.08 17,673
2021-03-17 $82.69 $83.17 $82.66 $83.17 $80.71 7,634
2021-03-16 $82.63 $82.64 $82.40 $82.41 $79.97 15,823
2021-03-15 $81.59 $81.85 $81.42 $81.85 $79.43 6,866
2021-03-12 $80.55 $81.14 $80.55 $81.06 $78.66 34,431
2021-03-11 $80.47 $80.48 $80.08 $80.16 $77.79 16,797
2021-03-10 $80.00 $80.34 $80.00 $80.31 $77.93 18,793
2021-03-09 $79.73 $80.07 $79.73 $79.96 $77.59 3,417
2021-03-08 $79.17 $79.50 $78.96 $78.96 $76.62 9,141
2021-03-05 $79.57 $79.65 $78.61 $79.57 $77.22 10,384
2021-03-04 $79.82 $79.82 $78.96 $79.27 $76.93 4,730
2021-03-03 $79.70 $79.78 $79.40 $79.57 $77.21 3,513
2021-03-02 $79.91 $80.02 $79.68 $79.68 $77.32 8,481
2021-03-01 $79.89 $80.33 $79.89 $80.33 $77.95 614
2021-02-26 $79.58 $79.58 $79.10 $79.10 $76.76 1,274
2021-02-25 $80.81 $81.05 $79.57 $79.80 $77.44 16,188
2021-02-24 $80.52 $81.34 $80.44 $81.21 $78.80 13,739
2021-02-23 $81.33 $81.72 $80.88 $81.49 $79.08 11,897
2021-02-22 $81.25 $81.91 $81.25 $81.62 $79.21 6,657
2021-02-19 $81.11 $81.48 $81.08 $81.22 $78.82 3,987
2021-02-18 $80.60 $80.86 $80.37 $80.62 $78.24 9,940
2021-02-17 $82.16 $82.46 $82.00 $82.30 $79.87 2,491
2021-02-16 $82.55 $82.75 $82.25 $82.34 $79.91 15,905
2021-02-12 $82.55 $82.88 $82.55 $82.88 $80.42 1,303
2021-02-11 $82.23 $82.29 $82.11 $82.27 $79.84 2,492
2021-02-10 $82.43 $82.43 $81.72 $81.88 $79.45 699
2021-02-09 $82.35 $82.49 $82.35 $82.36 $79.92 1,984
2021-02-08 $82.06 $82.12 $81.96 $82.05 $79.62 5,950
2021-02-05 $80.77 $80.80 $80.60 $80.75 $78.36 13,971
2021-02-04 $80.27 $80.42 $80.27 $80.36 $77.99 4,536
2021-02-03 $80.02 $80.09 $80.00 $80.05 $77.68 4,122
2021-02-02 $79.65 $80.11 $79.53 $79.95 $77.58 2,330
2021-02-01 $78.78 $79.02 $78.73 $79.02 $76.69 2,373
2021-01-29 $78.90 $78.90 $78.01 $78.49 $76.17 2,660
2021-01-28 $79.29 $79.89 $79.29 $79.87 $77.51 3,368
2021-01-27 $79.33 $79.33 $78.51 $78.71 $76.38 5,564
2021-01-26 $80.06 $80.23 $80.06 $80.23 $77.86 864
2021-01-25 $79.65 $80.09 $79.15 $80.09 $77.72 8,963
2021-01-22 $79.16 $79.59 $79.16 $79.46 $77.11 7,444
2021-01-21 $79.69 $79.69 $79.32 $79.68 $77.32 2,382
2021-01-20 $79.68 $79.98 $79.68 $79.98 $77.62 1,276
2021-01-19 $78.92 $79.09 $78.73 $79.01 $76.67 7,031
2021-01-15 $79.01 $79.17 $78.59 $78.94 $76.61 7,723
2021-01-14 $79.99 $80.39 $79.99 $80.16 $77.79 9,517
2021-01-13 $79.92 $80.10 $79.88 $79.97 $77.60 11,722
2021-01-12 $79.23 $79.70 $79.07 $79.60 $77.25 5,894
2021-01-11 $79.24 $79.68 $79.19 $79.43 $77.08 8,604
2021-01-08 $80.30 $80.36 $79.69 $80.36 $77.98 1,320
2021-01-07 $78.98 $79.36 $78.98 $79.30 $76.96 4,426
2021-01-06 $79.39 $79.87 $79.38 $79.73 $77.37 2,073
2021-01-05 $78.12 $78.78 $78.12 $78.52 $76.20 6,646
2021-01-04 $78.74 $78.74 $77.73 $77.73 $75.43 3,031
2020-12-31 $78.91 $79.04 $78.70 $79.01 $76.67 31,102
2020-12-30 $78.93 $79.14 $78.68 $78.69 $76.36 7,082
2020-12-29 $78.75 $78.75 $78.37 $78.41 $76.09 3,993
2020-12-28 $77.66 $77.70 $77.49 $77.57 $75.28 22,458
2020-12-24 $77.40 $77.40 $77.29 $77.33 $75.04 1,154
2020-12-23 $77.04 $77.37 $77.04 $77.30 $75.01 3,641
2020-12-22 $76.80 $77.04 $76.65 $77.04 $74.76 4,439
2020-12-21 $76.58 $77.23 $76.36 $77.23 $74.94 3,951
2020-12-18 $78.50 $78.50 $77.90 $78.07 $75.76 20,716
2020-12-17 $78.18 $78.31 $78.12 $78.12 $75.81 7,773
2020-12-16 $78.13 $78.28 $78.09 $78.28 $75.97 4,251
2020-12-15 $77.94 $78.36 $77.90 $78.36 $76.04 12,311
2020-12-14 $77.79 $77.83 $77.31 $77.47 $75.17 9,194
2020-12-11 $76.74 $76.91 $76.69 $76.91 $74.63 2,744
2020-12-10 $76.25 $76.68 $76.25 $76.60 $74.34 5,032
2020-12-09 $76.72 $76.77 $76.10 $76.71 $74.44 6,693
2020-12-08 $75.69 $76.04 $75.69 $76.02 $73.77 1,735
2020-12-07 $75.74 $75.91 $75.33 $75.51 $73.28 137,055
2020-12-04 $76.77 $77.03 $76.77 $76.93 $74.65 8,672
2020-12-03 $76.96 $77.17 $76.79 $76.79 $74.52 7,631
2020-12-02 $76.44 $76.77 $76.31 $76.58 $74.32 2,973
2020-12-01 $76.63 $76.88 $76.63 $76.81 $74.54 3,811
2020-11-30 $75.97 $76.01 $75.11 $75.11 $72.89 2,415
2020-11-27 $77.28 $77.48 $77.28 $77.34 $75.06 1,703
2020-11-25 $75.47 $76.05 $75.46 $75.93 $73.69 1,557
2020-11-24 $76.98 $77.32 $76.90 $77.29 $75.00 3,346
2020-11-23 $77.03 $77.03 $76.48 $76.48 $74.22 2,753
2020-11-20 $75.89 $76.49 $75.89 $76.45 $74.19 5,442
2020-11-19 $74.75 $75.10 $74.75 $75.10 $72.88 7,712
2020-11-18 $75.50 $75.82 $75.09 $75.09 $72.87 7,029
2020-11-17 $75.37 $75.75 $75.27 $75.60 $73.36 5,785
2020-11-16 $76.36 $76.50 $76.00 $76.50 $74.24 4,189
2020-11-13 $74.96 $75.76 $74.94 $75.65 $73.41 9,739
2020-11-12 $74.78 $75.06 $74.50 $74.52 $72.32 3,283
2020-11-11 $75.97 $76.11 $75.87 $75.91 $73.67 5,800
2020-11-10 $75.78 $76.62 $75.74 $76.08 $73.83 18,285
2020-11-09 $78.19 $78.19 $76.92 $76.92 $74.64 11,781
2020-11-06 $74.92 $75.07 $74.85 $74.96 $72.75 1,127
2020-11-05 $74.78 $74.92 $74.70 $74.89 $72.67 6,972
2020-11-04 $72.93 $73.30 $72.91 $72.91 $70.75 3,164
2020-11-03 $73.20 $73.48 $73.18 $73.37 $71.20 7,015
2020-11-02 $71.93 $71.93 $71.63 $71.82 $69.70 923
2020-10-30 $71.33 $71.35 $71.20 $71.35 $69.24 2,470
2020-10-29 $72.14 $72.14 $72.00 $72.06 $69.93 1,584
2020-10-28 $72.10 $72.10 $71.59 $71.59 $69.47 2,251
2020-10-27 $72.70 $72.73 $72.70 $72.73 $70.58 458
2020-10-26 $72.60 $72.60 $72.40 $72.45 $70.30 856
2020-10-23 $73.36 $73.36 $73.18 $73.33 $71.16 699
2020-10-22 $73.45 $73.47 $73.38 $73.47 $71.30 2,268
2020-10-21 $74.00 $74.12 $73.92 $73.94 $71.75 4,068
2020-10-20 $73.16 $73.16 $73.11 $73.11 $70.95 992
2020-10-19 $73.48 $73.48 $73.04 $73.04 $70.88 4,160
2020-10-16 $72.58 $72.95 $72.58 $72.93 $70.77 3,950
2020-10-15 $72.82 $73.07 $72.76 $73.06 $70.90 2,660
2020-10-14 $73.87 $74.08 $73.87 $73.95 $71.76 5,888
2020-10-13 $73.77 $73.89 $73.72 $73.81 $71.63 4,423
2020-10-12 $74.03 $74.31 $73.94 $74.14 $71.95 16,528
2020-10-09 $74.03 $74.03 $74.01 $74.01 $71.82 340
2020-10-08 $74.02 $74.03 $73.86 $73.86 $71.67 2,153
2020-10-07 $73.71 $73.71 $73.64 $73.70 $71.52 10,910
2020-10-06 $73.79 $73.98 $73.38 $73.49 $71.32 13,247
2020-10-05 $73.66 $73.85 $73.56 $73.82 $71.64 9,622
2020-10-02 $72.78 $73.04 $72.77 $72.97 $70.81 10,004
2020-10-01 $73.20 $73.41 $73.18 $73.41 $71.24 6,453
2020-09-30 $73.13 $73.51 $73.10 $73.40 $71.23 14,723
2020-09-29 $74.14 $74.24 $73.95 $73.95 $71.76 8,942
2020-09-28 $74.01 $74.35 $73.97 $74.25 $72.05 103,861
2020-09-25 $72.41 $72.98 $72.41 $72.98 $70.82 2,811
2020-09-24 $72.02 $72.49 $71.76 $72.20 $70.07 16,346
2020-09-23 $73.05 $73.06 $72.62 $72.69 $70.54 8,231
2020-09-22 $72.55 $72.58 $72.00 $72.51 $70.37 20,601
2020-09-21 $72.11 $72.58 $71.81 $72.41 $70.27 17,650
2020-09-18 $73.57 $73.61 $73.50 $73.50 $71.32 1,613
2020-09-17 $72.97 $73.45 $72.97 $73.42 $71.24 1,547
2020-09-16 $72.92 $73.18 $72.80 $72.89 $70.73 10,184
2020-09-15 $72.16 $72.24 $72.13 $72.24 $70.10 4,130
2020-09-14 $71.84 $72.06 $71.81 $71.83 $69.70 16,458
2020-09-11 $71.18 $71.18 $71.18 $71.18 $69.07 200
2020-09-10 $70.47 $70.47 $70.12 $70.16 $68.09 9,564
2020-09-09 $70.07 $70.25 $70.07 $70.17 $68.09 6,240
2020-09-08 $69.68 $69.76 $69.61 $69.73 $67.67 2,158
2020-09-04 $69.74 $69.83 $68.89 $69.71 $67.65 5,983
2020-09-03 $70.00 $70.23 $69.35 $69.35 $67.30 2,356
2020-09-02 $70.19 $70.49 $70.19 $70.49 $68.41 2,541
2020-09-01 $69.59 $69.76 $69.59 $69.76 $67.69 3,101
2020-08-31 $69.54 $69.82 $69.50 $69.66 $67.60 5,721
2020-08-28 $69.29 $69.42 $69.21 $69.42 $67.36 3,781
2020-08-27 $69.59 $69.59 $68.99 $69.21 $67.16 3,811
2020-08-26 $69.79 $70.02 $69.77 $70.02 $67.95 5,115
2020-08-25 $69.91 $69.91 $69.59 $69.75 $67.69 2,246
2020-08-24 $69.69 $69.80 $69.60 $69.80 $67.73 1,303
2020-08-21 $68.95 $69.12 $68.95 $69.12 $67.07 1,336
2020-08-20 $68.72 $69.03 $68.72 $69.03 $66.99 967
2020-08-19 $69.66 $69.73 $69.16 $69.16 $67.11 3,876
2020-08-18 $69.69 $69.72 $69.46 $69.70 $67.64 1,944
2020-08-17 $68.89 $69.14 $68.89 $69.03 $66.99 2,645
2020-08-14 $68.86 $69.05 $68.86 $68.96 $66.92 3,310
2020-08-13 $69.01 $69.14 $68.85 $68.87 $66.83 4,964
2020-08-12 $69.15 $69.40 $69.00 $69.25 $67.20 6,247
2020-08-11 $68.42 $68.42 $67.57 $67.75 $65.75 3,736
2020-08-10 $67.14 $67.29 $66.98 $67.29 $65.30 589
2020-08-07 $66.85 $66.98 $66.74 $66.98 $65.00 16,095
2020-08-06 $67.30 $67.41 $67.20 $67.41 $65.42 1,056
2020-08-05 $67.71 $67.83 $67.39 $67.45 $65.46 2,949
2020-08-04 $66.52 $67.06 $66.52 $67.04 $65.05 7,755
2020-08-03 $65.74 $66.36 $65.64 $66.36 $64.40 2,080
2020-07-31 $65.28 $65.28 $64.83 $64.83 $62.91 783
2020-07-30 $66.07 $66.75 $66.00 $66.71 $64.74 18,402
2020-07-29 $67.48 $67.92 $67.48 $67.88 $65.87 2,383
2020-07-28 $67.99 $68.08 $67.92 $67.92 $65.91 1,122
2020-07-27 $68.03 $68.29 $67.96 $68.08 $66.07 15,153
2020-07-24 $66.88 $67.04 $66.88 $66.97 $64.99 1,252
2020-07-23 $67.08 $67.19 $66.82 $66.96 $64.98 1,025
2020-07-22 $67.08 $67.19 $67.08 $67.19 $65.21 1,264
2020-07-21 $67.33 $67.53 $67.28 $67.39 $65.40 1,010
2020-07-20 $67.06 $67.10 $67.05 $67.10 $65.12 1,670
2020-07-17 $66.90 $66.99 $66.86 $66.99 $65.01 3,020
2020-07-16 $66.95 $67.12 $66.95 $66.99 $65.01 2,001
2020-07-15 $67.84 $67.94 $67.43 $67.43 $65.44 4,700
2020-07-14 $66.24 $66.72 $66.20 $66.72 $64.75 1,500
2020-07-13 $66.73 $66.95 $66.24 $66.24 $64.28 1,700
2020-07-10 $66.14 $66.32 $66.11 $66.32 $64.36 873
2020-07-09 $66.04 $66.04 $65.26 $65.69 $63.75 3,764
2020-07-08 $66.16 $66.33 $66.11 $66.33 $64.37 1,300
2020-07-07 $66.72 $66.72 $66.40 $66.40 $64.44 1,566
2020-07-06 $66.90 $67.01 $66.90 $66.98 $65.00 2,800
2020-07-02 $66.14 $66.16 $65.97 $65.97 $64.02 664
2020-07-01 $65.65 $66.02 $65.65 $66.02 $64.07 3,500
2020-06-30 $66.67 $66.77 $66.48 $66.57 $64.60 1,798
2020-06-29 $67.05 $67.36 $67.05 $67.36 $65.37 640
2020-06-26 $67.36 $67.37 $67.22 $67.26 $65.27 1,197
2020-06-25 $67.30 $67.74 $67.30 $67.74 $65.74 1,426
2020-06-24 $67.12 $67.25 $67.01 $67.01 $65.03 1,154
2020-06-23 $68.65 $68.67 $68.45 $68.45 $66.43 3,157
2020-06-22 $67.86 $68.15 $67.76 $68.15 $66.13 3,303
2020-06-19 $68.62 $68.62 $67.74 $67.83 $65.82 7,349
2020-06-18 $67.90 $68.22 $67.86 $68.14 $66.12 5,588
2020-06-17 $68.14 $68.34 $68.10 $68.10 $66.09 2,475
2020-06-16 $67.67 $67.91 $67.31 $67.44 $65.45 14,448
2020-06-15 $65.29 $66.24 $65.09 $66.14 $64.18 10,133
2020-06-12 $67.78 $67.82 $67.21 $67.81 $65.11 2,523
2020-06-11 $68.44 $68.50 $66.84 $66.84 $64.18 21,566
2020-06-10 $69.86 $70.20 $69.59 $69.92 $67.14 17,456
2020-06-09 $69.32 $69.84 $69.31 $69.82 $67.04 5,040
2020-06-08 $69.30 $70.17 $69.30 $70.17 $67.38 8,756
2020-06-05 $69.09 $69.42 $69.09 $69.17 $66.42 6,675
2020-06-04 $68.53 $68.53 $68.35 $68.36 $65.64 919
2020-06-03 $69.04 $69.44 $69.04 $69.39 $66.63 6,198
2020-06-02 $69.10 $69.28 $68.97 $69.14 $66.39 4,784
2020-06-01 $68.44 $68.84 $68.44 $68.84 $66.10 3,903
2020-05-29 $68.05 $68.11 $67.52 $68.03 $65.32 7,604
2020-05-28 $68.39 $68.78 $68.18 $68.18 $65.47 15,880
2020-05-27 $68.10 $68.12 $67.72 $68.09 $65.38 1,622
2020-05-26 $67.27 $67.57 $67.23 $67.35 $64.67 5,286
2020-05-22 $65.32 $65.32 $65.32 $65.32 $62.72 337
2020-05-21 $65.36 $65.45 $65.08 $65.15 $62.56 5,628
2020-05-20 $65.86 $65.86 $65.47 $65.59 $62.98 1,493
2020-05-19 $64.56 $64.79 $64.38 $64.38 $61.82 3,587
2020-05-18 $64.87 $65.30 $64.87 $65.25 $62.65 11,294
2020-05-15 $63.42 $63.54 $63.22 $63.40 $60.88 19,373
2020-05-14 $62.63 $63.38 $62.58 $63.38 $60.86 2,203
2020-05-13 $64.92 $64.92 $64.50 $64.50 $61.93 22,796
2020-05-12 $64.83 $64.83 $64.21 $64.21 $61.66 8,437
2020-05-11 $64.81 $65.03 $64.81 $64.96 $62.38 2,641
2020-05-08 $63.94 $64.09 $63.61 $64.05 $61.50 20,039
2020-05-07 $63.07 $63.07 $62.98 $62.99 $60.48 6,861
2020-05-06 $62.16 $62.26 $61.89 $61.89 $59.43 3,178
2020-05-05 $62.52 $62.55 $62.10 $62.14 $59.67 5,413
2020-05-04 $61.94 $61.94 $61.94 $61.94 $59.48 491
2020-05-01 $62.03 $62.05 $61.94 $61.94 $59.48 782
2020-04-30 $62.74 $62.77 $62.48 $62.53 $60.04 1,331
2020-04-29 $64.30 $64.66 $64.24 $64.24 $61.69 7,043
2020-04-28 $63.60 $63.60 $63.10 $63.10 $60.59 7,417
2020-04-27 $61.70 $61.83 $61.70 $61.83 $59.37 1,159
2020-04-24 $61.10 $61.36 $60.99 $61.36 $58.92 1,715
2020-04-23 $61.14 $61.53 $60.84 $60.84 $58.42 6,511
2020-04-22 $60.21 $60.32 $59.92 $60.21 $57.82 2,343
2020-04-21 $59.76 $59.89 $59.29 $59.49 $57.12 2,146
2020-04-20 $60.21 $60.59 $59.80 $59.80 $57.42 9,044
2020-04-17 $60.20 $60.20 $59.61 $60.08 $57.69 15,547
2020-04-16 $59.86 $60.00 $59.52 $59.95 $57.57 16,362
2020-04-15 $58.76 $58.85 $58.54 $58.65 $56.32 4,084
2020-04-14 $60.18 $60.55 $60.18 $60.23 $57.83 10,414
2020-04-13 $59.51 $59.70 $59.47 $59.62 $57.25 4,133
2020-04-09 $59.12 $59.76 $59.02 $59.37 $57.01 5,773
2020-04-08 $58.20 $58.45 $57.76 $58.31 $55.99 23,267
2020-04-07 $60.43 $60.43 $58.28 $58.36 $56.04 116,659
2020-04-06 $55.97 $57.44 $55.96 $57.03 $54.76 5,505
2020-04-03 $54.58 $54.73 $54.14 $54.36 $52.20 13,765
2020-04-02 $55.35 $56.12 $55.34 $56.08 $53.85 7,076
2020-04-01 $56.10 $56.96 $56.04 $56.17 $53.94 11,942
2020-03-31 $58.50 $59.66 $58.50 $59.03 $56.68 29,274
2020-03-30 $59.82 $60.45 $59.58 $60.45 $58.05 7,604
2020-03-27 $59.65 $60.46 $59.41 $59.57 $57.20 19,044
2020-03-26 $58.23 $59.88 $58.18 $59.88 $57.50 31,714
2020-03-25 $55.94 $57.49 $55.19 $57.03 $54.76 22,212
2020-03-24 $56.78 $57.25 $56.45 $56.45 $54.20 20,769
2020-03-23 $53.41 $53.57 $52.47 $52.93 $50.82 18,471
2020-03-20 $53.50 $54.36 $52.52 $52.53 $50.44 32,687
2020-03-19 $52.13 $53.55 $51.90 $52.31 $50.23 20,558
2020-03-18 $51.35 $52.72 $50.93 $52.14 $50.07 51,029
2020-03-17 $52.37 $53.80 $51.72 $53.14 $51.03 19,996
2020-03-16 $50.16 $51.69 $49.10 $50.41 $48.41 17,089
2020-03-13 $54.14 $54.15 $51.39 $52.99 $50.88 18,312
2020-03-12 $54.33 $54.33 $51.15 $52.29 $50.21 52,682
2020-03-11 $59.49 $59.85 $58.59 $58.83 $56.49 22,231
2020-03-10 $60.78 $61.02 $59.00 $60.66 $58.25 54,111
2020-03-09 $59.08 $59.95 $56.60 $59.45 $57.09 34,890
2020-03-06 $62.42 $62.80 $62.23 $62.75 $60.25 28,855
2020-03-05 $63.36 $63.75 $63.35 $63.49 $60.96 20,172
2020-03-04 $64.34 $65.02 $64.07 $65.01 $62.42 29,798
2020-03-03 $64.29 $64.70 $63.17 $63.65 $61.12 28,161
2020-03-02 $63.64 $64.54 $63.29 $64.54 $61.97 20,247
2020-02-28 $62.19 $62.83 $61.66 $62.83 $60.33 30,004
2020-02-27 $64.37 $64.84 $63.46 $63.47 $60.95 39,016
2020-02-26 $66.06 $66.41 $65.83 $65.83 $63.21 17,381
2020-02-25 $66.36 $66.36 $65.20 $65.36 $62.76 37,776
2020-02-24 $65.87 $66.45 $65.65 $65.91 $63.29 51,315
2020-02-21 $68.00 $68.17 $67.84 $68.05 $65.34 34,151
2020-02-20 $68.86 $68.90 $68.42 $68.83 $66.09 2,463
2020-02-19 $69.93 $69.97 $69.63 $69.64 $66.87 10,831
2020-02-18 $70.00 $70.16 $69.71 $69.74 $66.97 48,420
2020-02-14 $71.66 $71.66 $71.49 $71.53 $68.69 9,615
2020-02-13 $71.93 $72.22 $71.93 $71.99 $69.13 18,539
2020-02-12 $72.52 $72.52 $72.38 $72.46 $69.58 4,351
2020-02-11 $72.77 $72.94 $72.68 $72.68 $69.79 5,391
2020-02-10 $72.23 $72.56 $72.23 $72.44 $69.56 7,513
2020-02-07 $72.83 $72.88 $72.64 $72.64 $69.75 2,301
2020-02-06 $73.15 $73.37 $73.15 $73.25 $70.34 22,032
2020-02-05 $73.15 $73.34 $73.09 $73.33 $70.42 2,262
2020-02-04 $72.42 $72.72 $72.33 $72.69 $69.80 57,969
2020-02-03 $71.14 $71.34 $71.04 $71.18 $68.35 9,270
2020-01-31 $71.31 $71.31 $70.70 $70.78 $67.96 16,636
2020-01-30 $71.44 $71.95 $71.30 $71.92 $69.06 49,403
2020-01-29 $72.30 $72.37 $72.18 $72.18 $69.31 1,235
2020-01-28 $72.26 $72.54 $72.18 $72.44 $69.56 73,898
2020-01-27 $72.23 $72.24 $71.99 $71.99 $69.13 9,588
2020-01-24 $73.94 $73.94 $73.30 $73.37 $70.45 15,960
2020-01-23 $73.87 $74.09 $73.72 $74.03 $71.09 7,738
2020-01-22 $74.10 $74.10 $73.97 $74.07 $71.12 65,257
2020-01-21 $73.66 $73.98 $73.59 $73.61 $70.68 8,835
2020-01-17 $73.49 $73.50 $73.33 $73.50 $70.58 5,983
2020-01-16 $73.51 $73.60 $73.46 $73.60 $70.67 4,797
2020-01-15 $73.50 $73.57 $73.47 $73.48 $70.56 8,531
2020-01-14 $73.51 $73.77 $73.45 $73.74 $70.81 5,849
2020-01-13 $73.93 $74.30 $73.89 $74.29 $71.34 2,875
2020-01-10 $74.05 $74.20 $73.95 $73.96 $71.02 6,236
2020-01-09 $74.42 $74.51 $74.31 $74.48 $71.52 16,754
2020-01-08 $74.07 $74.55 $74.07 $74.42 $71.46 29,747
2020-01-07 $74.66 $74.72 $74.47 $74.48 $71.52 2,745
2020-01-06 $74.02 $74.39 $74.02 $74.32 $71.36 20,760
2020-01-03 $74.01 $74.66 $74.01 $74.15 $71.20 9,293
2020-01-02 $74.67 $75.02 $74.67 $74.91 $71.93 8,132
2019-12-31 $74.01 $74.29 $73.90 $74.29 $71.34 52,022
2019-12-30 $74.50 $74.50 $73.86 $73.86 $70.92 4,503
2019-12-27 $74.86 $74.87 $74.62 $74.74 $71.77 27,284
2019-12-26 $74.49 $74.57 $74.46 $74.54 $71.58 5,762
2019-12-24 $74.27 $74.34 $74.27 $74.32 $71.36 2,845
2019-12-23 $74.34 $74.53 $74.26 $74.40 $71.44 5,481
2019-12-20 $74.76 $74.80 $74.59 $74.80 $71.83 45,397
2019-12-19 $74.22 $74.47 $74.22 $74.36 $71.40 7,156
2019-12-18 $74.24 $74.46 $74.03 $74.40 $71.44 42,265
2019-12-17 $74.76 $74.89 $74.67 $74.79 $71.82 7,238
2019-12-16 $74.89 $75.02 $74.69 $74.95 $71.97 22,379
2019-12-13 $76.35 $76.70 $76.23 $76.63 $73.40 83,099
2019-12-12 $76.64 $77.35 $76.61 $77.22 $73.97 28,159
2019-12-11 $76.96 $77.38 $76.96 $77.38 $74.12 18,060
2019-12-10 $77.21 $77.39 $77.21 $77.21 $73.96 3,723
2019-12-09 $77.33 $77.40 $77.14 $77.16 $73.91 4,445
2019-12-06 $77.26 $77.58 $77.26 $77.52 $74.26 36,230
2019-12-05 $76.40 $76.54 $76.38 $76.45 $73.23 1,991
2019-12-04 $76.61 $76.74 $76.61 $76.69 $73.46 26,203
2019-12-03 $75.03 $75.57 $74.94 $75.53 $72.35 22,251
2019-12-02 $75.91 $75.91 $75.05 $75.53 $72.35 157,379
2019-11-29 $75.85 $75.93 $75.84 $75.84 $72.65 728
2019-11-27 $76.50 $76.59 $76.48 $76.54 $73.32 24,203
2019-11-26 $76.06 $76.17 $76.03 $76.17 $72.96 9,181
2019-11-25 $76.08 $76.31 $76.08 $76.31 $73.10 1,226
2019-11-22 $75.91 $75.93 $75.75 $75.75 $72.56 4,080
2019-11-21 $75.88 $75.92 $75.81 $75.92 $72.72 3,299
2019-11-20 $75.89 $76.05 $75.62 $75.75 $72.56 20,193
2019-11-19 $76.18 $76.18 $75.95 $75.98 $72.78 1,279
2019-11-18 $75.88 $75.97 $75.68 $75.96 $72.76 6,779
2019-11-15 $75.70 $75.98 $75.70 $75.91 $72.71 7,820
2019-11-14 $75.00 $75.12 $74.89 $75.12 $71.96 7,129
2019-11-13 $75.11 $75.47 $75.09 $75.38 $72.21 4,025
2019-11-12 $75.68 $75.86 $75.48 $75.65 $72.46 32,036
2019-11-11 $75.32 $75.78 $75.30 $75.75 $72.56 3,478
2019-11-08 $75.54 $75.75 $75.37 $75.75 $72.56 13,360
2019-11-07 $76.17 $76.52 $76.07 $76.07 $72.87 2,878
2019-11-06 $75.73 $75.73 $75.54 $75.64 $72.45 5,991
2019-11-05 $75.71 $75.80 $75.54 $75.66 $72.47 2,755
2019-11-04 $75.79 $76.01 $75.79 $76.01 $72.81 13,952
2019-11-01 $75.37 $75.55 $75.37 $75.46 $72.28 4,392
2019-10-31 $74.61 $74.69 $74.41 $74.69 $71.54 8,033
2019-10-30 $74.56 $74.77 $74.39 $74.71 $71.56 33,852
2019-10-29 $74.54 $74.55 $74.43 $74.55 $71.41 1,570
2019-10-28 $74.15 $74.49 $74.15 $74.49 $71.35 12,808
2019-10-25 $74.00 $74.43 $73.99 $74.38 $71.25 94,754
2019-10-24 $74.05 $74.11 $73.88 $74.02 $70.90 6,674
2019-10-23 $73.89 $74.22 $73.89 $74.11 $70.99 2,880
2019-10-22 $73.63 $73.88 $73.54 $73.54 $70.44 13,899
2019-10-21 $73.45 $73.67 $73.45 $73.61 $70.51 10,311
2019-10-18 $72.84 $73.02 $72.70 $72.90 $69.83 9,088
2019-10-17 $72.99 $73.10 $72.77 $73.03 $69.95 42,982
2019-10-16 $73.08 $73.11 $72.88 $73.03 $69.95 15,902
2019-10-15 $72.92 $73.50 $72.88 $73.38 $70.29 22,115
2019-10-14 $72.46 $72.56 $72.23 $72.42 $69.37 7,321
2019-10-11 $72.37 $73.10 $72.37 $72.81 $69.74 27,909
2019-10-10 $72.00 $72.39 $71.82 $72.26 $69.22 11,838
2019-10-09 $72.66 $72.76 $72.55 $72.76 $69.70 13,524
2019-10-08 $72.00 $72.21 $71.65 $71.74 $68.72 11,077
2019-10-07 $71.95 $72.23 $71.85 $71.85 $68.82 16,551
2019-10-04 $71.44 $72.13 $71.44 $72.12 $69.08 10,393
2019-10-03 $70.96 $71.42 $70.88 $71.42 $68.41 11,811
2019-10-02 $71.49 $71.53 $70.94 $71.02 $68.03 25,779
2019-10-01 $71.93 $71.94 $71.40 $71.48 $68.47 14,847
2019-09-30 $71.35 $71.85 $71.35 $71.83 $68.81 90,984
2019-09-27 $71.71 $71.79 $71.23 $71.33 $68.33 10,364
2019-09-26 $72.61 $72.61 $72.40 $72.40 $69.35 2,528
2019-09-25 $71.74 $72.10 $71.65 $72.07 $69.04 13,098
2019-09-24 $72.03 $72.08 $71.62 $71.71 $68.69 14,225
2019-09-23 $71.43 $71.66 $71.31 $71.65 $68.63 7,282
2019-09-20 $71.72 $71.90 $71.57 $71.66 $68.64 13,216
2019-09-19 $71.54 $71.77 $71.51 $71.56 $68.55 2,722
2019-09-18 $70.40 $70.63 $70.28 $70.62 $67.65 11,734
2019-09-17 $70.52 $70.79 $70.45 $70.75 $67.77 11,602
2019-09-16 $70.68 $70.75 $70.49 $70.49 $67.52 8,400
2019-09-13 $70.63 $71.02 $70.63 $70.87 $67.89 17,205
2019-09-12 $70.22 $70.33 $70.05 $70.19 $67.23 14,207
2019-09-11 $69.99 $70.06 $69.93 $70.02 $67.07 12,435
2019-09-10 $69.49 $69.66 $69.40 $69.55 $66.62 7,077
2019-09-09 $69.62 $69.76 $69.60 $69.61 $66.68 11,360
2019-09-06 $68.96 $69.21 $68.94 $69.08 $66.17 13,545
2019-09-05 $69.01 $69.21 $68.94 $69.11 $66.20 13,281
2019-09-04 $68.51 $68.57 $68.39 $68.57 $65.68 9,214
2019-09-03 $68.36 $68.44 $68.30 $68.36 $65.48 15,526
2019-08-30 $68.82 $68.82 $68.47 $68.61 $65.72 7,158
2019-08-29 $68.08 $68.13 $68.00 $68.09 $65.22 27,970
2019-08-28 $67.50 $67.72 $67.41 $67.53 $64.69 5,388
2019-08-27 $68.16 $68.17 $67.88 $67.88 $65.02 5,649
2019-08-26 $68.13 $68.19 $67.84 $68.06 $65.19 38,207
2019-08-23 $67.56 $67.90 $67.06 $67.06 $64.24 41,606
2019-08-22 $67.83 $67.85 $67.68 $67.74 $64.89 5,343
2019-08-21 $67.99 $68.01 $67.87 $67.88 $65.02 4,945
2019-08-20 $68.10 $68.11 $67.75 $67.81 $64.95 20,099
2019-08-19 $67.87 $67.91 $67.76 $67.82 $64.96 15,915
2019-08-16 $67.32 $67.70 $67.27 $67.69 $64.84 38,046
2019-08-15 $66.99 $67.07 $66.72 $66.92 $64.10 20,378
2019-08-14 $66.84 $66.85 $66.16 $66.16 $63.37 68,248
2019-08-13 $67.06 $67.86 $66.96 $67.74 $64.89 59,518
2019-08-12 $67.31 $67.31 $66.87 $66.92 $64.10 5,566
2019-08-09 $67.92 $67.92 $67.33 $67.50 $64.66 3,917
2019-08-08 $67.77 $68.47 $67.73 $68.47 $65.59 21,356
2019-08-07 $67.26 $67.85 $67.02 $67.78 $64.93 11,374
2019-08-06 $67.33 $67.40 $66.93 $67.40 $64.56 15,433
2019-08-05 $67.29 $67.29 $66.12 $66.34 $63.55 27,263
2019-08-02 $68.25 $68.31 $67.68 $68.17 $65.30 11,439
2019-08-01 $68.94 $69.45 $68.50 $68.53 $65.64 31,476
2019-07-31 $69.27 $69.38 $68.62 $68.89 $65.99 18,738
2019-07-30 $69.24 $69.24 $68.97 $68.97 $66.07 16,894
2019-07-29 $69.29 $69.34 $69.25 $69.34 $66.42 7,708
2019-07-26 $69.24 $69.38 $69.24 $69.34 $66.42 5,206
2019-07-25 $69.58 $69.61 $69.05 $69.05 $66.14 20,498
2019-07-24 $69.49 $69.62 $69.47 $69.62 $66.69 7,456
2019-07-23 $69.66 $69.71 $69.48 $69.71 $66.77 8,404
2019-07-22 $69.02 $69.13 $68.93 $69.04 $66.13 9,000
2019-07-19 $69.30 $69.33 $69.13 $69.14 $66.23 14,706
2019-07-18 $68.17 $68.82 $68.17 $68.81 $65.91 14,106
2019-07-17 $69.37 $69.52 $69.32 $69.32 $66.40 40,560
2019-07-16 $69.53 $69.53 $69.47 $69.47 $66.54 1,822
2019-07-15 $69.78 $69.80 $69.70 $69.72 $66.78 23,725
2019-07-12 $69.68 $69.74 $69.58 $69.73 $66.79 7,398
2019-07-11 $69.97 $70.00 $69.80 $69.96 $67.01 29,786
2019-07-10 $69.49 $69.71 $69.44 $69.47 $66.54 38,234
2019-07-09 $69.07 $69.08 $68.97 $69.01 $66.10 13,344
2019-07-08 $69.89 $70.02 $69.77 $69.84 $66.90 32,895
2019-07-05 $70.31 $70.39 $70.18 $70.37 $67.41 13,636
2019-07-03 $70.49 $70.67 $70.48 $70.66 $67.68 18,954
2019-07-02 $70.12 $70.24 $69.99 $70.24 $67.28 13,197
2019-07-01 $69.97 $69.97 $69.51 $69.66 $66.73 42,810
2019-06-28 $68.60 $68.68 $68.42 $68.46 $65.58 223,368
2019-06-27 $68.10 $68.25 $68.10 $68.15 $65.28 13,860
2019-06-26 $68.05 $68.07 $67.82 $67.82 $64.96 1,673
2019-06-25 $68.54 $68.64 $68.19 $68.21 $65.34 5,157
2019-06-24 $68.44 $68.48 $68.23 $68.39 $65.51 4,146
2019-06-21 $68.47 $68.72 $68.47 $68.49 $65.61 4,319
2019-06-20 $69.40 $69.40 $68.94 $69.19 $66.28 3,446
2019-06-19 $68.16 $68.57 $68.15 $68.48 $65.60 23,006
2019-06-18 $67.44 $67.95 $67.44 $67.95 $65.09 52,258
2019-06-17 $67.76 $67.84 $67.76 $67.77 $64.92 8,932
2019-06-14 $69.17 $69.17 $69.05 $69.14 $65.08 5,989
2019-06-13 $69.37 $69.40 $69.16 $69.31 $65.24 12,739
2019-06-12 $69.92 $69.92 $69.43 $69.48 $65.40 13,131
2019-06-11 $70.23 $70.27 $70.00 $70.00 $65.89 22,085
2019-06-10 $69.86 $70.07 $69.84 $69.90 $65.80 12,396
2019-06-07 $69.36 $69.71 $69.33 $69.71 $65.62 9,875
2019-06-06 $68.72 $68.90 $68.69 $68.83 $64.79 28,990
2019-06-05 $69.09 $69.09 $68.72 $68.78 $64.75 8,314
2019-06-04 $68.04 $68.75 $67.93 $68.75 $64.72 16,929
2019-06-03 $67.48 $67.61 $67.36 $67.61 $63.64 10,495
2019-05-31 $67.36 $67.73 $67.33 $67.57 $63.61 5,776
2019-05-30 $68.00 $68.14 $67.95 $68.14 $64.14 18,787
2019-05-29 $68.13 $68.15 $67.81 $67.99 $64.00 8,801
2019-05-28 $68.74 $68.81 $68.11 $68.11 $64.11 20,291
2019-05-24 $68.68 $68.81 $68.54 $68.77 $64.74 11,864
2019-05-23 $67.74 $67.75 $67.58 $67.58 $63.62 8,509
2019-05-22 $67.98 $68.01 $67.86 $67.99 $64.00 45,475
2019-05-21 $68.20 $68.40 $68.14 $68.32 $64.31 36,879
2019-05-20 $67.98 $68.13 $67.91 $68.04 $64.05 26,848
2019-05-17 $68.83 $68.93 $68.69 $68.69 $64.66 4,818
2019-05-16 $68.75 $69.18 $68.75 $68.85 $64.81 36,804
2019-05-15 $67.95 $68.53 $67.86 $68.53 $64.51 37,543
2019-05-14 $68.13 $68.51 $68.13 $68.42 $64.41 38,816
2019-05-13 $67.92 $67.92 $67.36 $67.37 $63.42 34,714
2019-05-10 $68.64 $69.21 $68.25 $69.21 $65.15 27,902
2019-05-09 $67.98 $68.55 $67.71 $68.46 $64.44 102,670
2019-05-08 $69.33 $69.55 $69.23 $69.33 $65.26 14,702
2019-05-07 $70.64 $70.68 $69.80 $69.94 $65.84 18,871
2019-05-06 $70.13 $71.02 $70.13 $71.01 $66.84 24,545
2019-05-03 $71.21 $71.73 $71.20 $71.73 $67.52 18,578
2019-05-02 $70.88 $71.02 $70.66 $70.85 $66.69 10,276
2019-05-01 $71.17 $71.40 $70.84 $70.84 $66.68 9,582
2019-04-30 $71.40 $71.40 $71.03 $71.15 $66.98 8,758
2019-04-29 $71.07 $71.38 $71.07 $71.38 $67.19 7,054
2019-04-26 $70.95 $71.05 $70.77 $71.02 $66.85 41,836
2019-04-25 $71.00 $71.09 $70.78 $70.79 $66.64 45,766
2019-04-24 $70.54 $70.60 $70.38 $70.42 $66.29 11,255
2019-04-23 $70.74 $71.14 $70.74 $71.14 $66.97 10,487
2019-04-22 $70.57 $70.77 $70.57 $70.75 $66.60 7,981
2019-04-18 $70.76 $70.82 $70.59 $70.77 $66.62 29,205
2019-04-17 $71.27 $71.28 $71.16 $71.25 $67.07 4,414
2019-04-16 $71.38 $71.38 $71.20 $71.21 $67.03 13,615
2019-04-15 $71.11 $71.14 $70.98 $71.07 $66.90 27,448
2019-04-12 $70.78 $70.79 $70.58 $70.73 $66.58 53,261
2019-04-11 $70.36 $70.40 $70.13 $70.25 $66.13 46,452
2019-04-10 $70.77 $70.77 $70.27 $70.42 $66.29 2,422,533
2019-04-09 $70.54 $70.65 $70.47 $70.49 $66.36 8,390
2019-04-08 $71.08 $71.23 $70.96 $71.07 $66.90 14,350
2019-04-05 $71.13 $71.35 $71.13 $71.27 $67.09 10,645
2019-04-04 $71.19 $71.30 $71.19 $71.30 $67.12 5,372
2019-04-03 $71.67 $71.68 $71.36 $71.42 $67.23 10,438
2019-04-02 $70.96 $71.11 $70.96 $71.06 $66.89 7,679
2019-04-01 $71.42 $71.71 $71.25 $71.67 $67.47 17,336
2019-03-29 $70.69 $70.75 $70.49 $70.69 $66.54 31,182
2019-03-28 $70.52 $70.75 $70.34 $70.75 $66.60 17,829
2019-03-27 $71.25 $71.33 $70.72 $70.74 $66.59 17,142
2019-03-26 $71.32 $71.44 $70.92 $71.11 $66.94 17,867
2019-03-25 $69.77 $70.16 $69.60 $70.16 $66.04 14,851
2019-03-22 $70.54 $70.66 $70.03 $70.04 $65.93 38,740
2019-03-21 $70.03 $70.77 $70.03 $70.77 $66.62 31,279
2019-03-20 $69.93 $70.48 $69.88 $70.16 $66.04 7,862
2019-03-19 $70.19 $70.19 $69.96 $69.96 $65.86 6,287
2019-03-18 $70.01 $70.20 $70.01 $70.20 $66.08 10,396
2019-03-15 $69.47 $69.76 $69.41 $69.64 $65.56 19,339
2019-03-14 $68.80 $68.93 $68.80 $68.84 $64.80 12,383
2019-03-13 $69.59 $70.07 $69.59 $69.85 $65.75 14,563
2019-03-12 $69.60 $69.72 $69.50 $69.59 $65.51 25,938
2019-03-11 $68.95 $69.49 $68.93 $69.45 $65.38 22,041
2019-03-08 $68.33 $68.78 $68.20 $68.78 $64.75 28,814
2019-03-07 $69.96 $69.96 $69.25 $69.36 $65.29 25,437
2019-03-06 $70.41 $70.54 $70.04 $70.37 $66.24 2,974,735
2019-03-05 $70.26 $70.47 $70.20 $70.29 $66.17 8,270
2019-03-04 $70.61 $70.67 $70.16 $70.38 $66.25 22,595
2019-03-01 $70.36 $70.49 $70.19 $70.49 $66.36 5,153
2019-02-28 $70.56 $70.56 $70.19 $70.20 $66.08 21,734
2019-02-27 $70.77 $70.77 $70.51 $70.69 $66.54 3,772
2019-02-26 $70.75 $71.11 $70.70 $71.04 $66.87 16,267
2019-02-25 $70.86 $70.88 $70.59 $70.68 $66.53 5,064
2019-02-22 $70.35 $70.35 $70.27 $70.34 $66.21 6,553
2019-02-21 $70.19 $70.29 $70.02 $70.17 $66.05 31,737
2019-02-20 $70.45 $70.59 $70.24 $70.31 $66.19 14,870
2019-02-19 $70.30 $70.60 $70.20 $70.45 $66.32 48,457
2019-02-15 $69.86 $70.35 $69.76 $70.35 $66.22 5,222
2019-02-14 $69.37 $69.51 $69.03 $69.23 $65.17 70,466
2019-02-13 $69.68 $69.69 $69.39 $69.40 $65.33 9,933
2019-02-12 $69.26 $69.42 $69.19 $69.29 $65.23 14,513
2019-02-11 $68.06 $68.11 $67.89 $68.01 $64.02 8,295
2019-02-08 $67.59 $68.02 $67.59 $67.95 $63.96 9,355
2019-02-07 $68.86 $68.86 $68.31 $68.53 $64.51 12,790
2019-02-06 $69.79 $69.79 $69.38 $69.48 $65.40 37,411
2019-02-05 $70.27 $70.34 $70.16 $70.30 $66.18 12,844
2019-02-04 $69.64 $69.92 $69.59 $69.92 $65.82 6,920
2019-02-01 $69.28 $69.31 $69.00 $69.18 $65.12 21,813
2019-01-31 $69.18 $69.43 $69.14 $69.37 $65.30 40,734
2019-01-30 $68.39 $69.35 $68.34 $69.09 $65.04 47,691
2019-01-29 $68.82 $69.02 $68.52 $68.60 $64.58 3,946,479
2019-01-28 $68.33 $68.45 $68.18 $68.37 $64.36 22,802
2019-01-25 $68.77 $69.03 $68.77 $68.82 $64.78 11,073
2019-01-24 $68.17 $68.36 $68.08 $68.29 $64.28 8,241
2019-01-23 $67.94 $68.04 $67.42 $67.60 $63.63 11,461
2019-01-22 $68.41 $68.41 $67.62 $67.82 $63.84 28,293
2019-01-18 $68.89 $69.25 $68.89 $69.17 $65.11 12,345
2019-01-17 $67.58 $68.25 $67.58 $68.18 $64.18 16,231
2019-01-16 $68.01 $68.13 $67.85 $68.00 $64.01 45,779
2019-01-15 $67.89 $68.03 $67.82 $67.93 $63.95 14,919
2019-01-14 $66.78 $67.21 $66.78 $66.99 $63.06 42,981
2019-01-11 $67.29 $67.34 $67.09 $67.16 $63.22 27,584
2019-01-10 $67.80 $68.44 $67.74 $68.44 $64.43 201,928
2019-01-09 $68.02 $68.29 $67.76 $67.98 $63.99 158,221
2019-01-08 $67.95 $68.03 $67.67 $67.89 $63.91 15,821
2019-01-07 $67.47 $68.02 $67.37 $67.55 $63.59 14,285
2019-01-04 $66.14 $67.59 $66.03 $67.41 $63.46 36,078
2019-01-03 $65.70 $65.70 $64.79 $65.17 $61.35 41,315
2019-01-02 $64.87 $65.72 $64.87 $65.53 $61.69 11,966
2018-12-31 $65.59 $65.68 $65.07 $65.23 $61.40 29,695
2018-12-28 $65.39 $65.50 $64.95 $65.41 $61.57 82,391
2018-12-27 $64.14 $64.99 $63.44 $64.99 $61.18 23,359
2018-12-26 $63.22 $63.74 $62.50 $63.57 $59.84 66,474
2018-12-24 $62.41 $62.56 $61.75 $61.80 $58.17 51,200
2018-12-21 $63.28 $63.59 $62.57 $62.69 $59.01 103,804
2018-12-20 $65.03 $65.20 $64.45 $64.93 $61.12 36,654
2018-12-19 $66.50 $67.13 $65.38 $65.73 $61.87 28,845
2018-12-18 $66.90 $66.90 $66.26 $66.48 $62.58 15,753
2018-12-17 $67.61 $67.78 $66.79 $67.08 $62.65 53,303
2018-12-14 $68.24 $68.51 $68.14 $68.26 $63.75 16,940
2018-12-13 $69.24 $69.30 $68.85 $68.90 $64.35 22,935
2018-12-12 $69.18 $69.44 $69.01 $69.01 $64.45 20,062
2018-12-11 $68.67 $68.67 $67.90 $68.31 $63.80 50,212
2018-12-10 $68.87 $69.01 $68.02 $68.74 $64.20 35,988
2018-12-07 $70.27 $70.50 $69.23 $69.46 $64.87 831,002
2018-12-06 $69.83 $70.57 $69.29 $70.55 $65.89 32,929
2018-12-04 $72.35 $72.53 $70.67 $70.72 $66.05 58,236
2018-12-03 $73.44 $73.47 $73.09 $73.35 $68.50 35,364
2018-11-30 $72.34 $72.59 $72.27 $72.46 $67.67 86,153
2018-11-29 $72.15 $72.36 $71.98 $72.10 $67.34 29,579
2018-11-28 $71.52 $72.28 $71.24 $72.20 $67.43 26,341
2018-11-27 $71.01 $71.16 $70.90 $71.04 $66.35 12,697
2018-11-26 $71.02 $71.22 $70.94 $71.21 $66.51 28,491
2018-11-23 $70.05 $70.34 $69.94 $69.94 $65.32 22,130
2018-11-21 $70.05 $70.43 $69.91 $70.13 $65.50 70,205
2018-11-20 $69.61 $69.77 $69.12 $69.31 $64.73 58,512
2018-11-19 $70.75 $70.75 $70.28 $70.33 $65.68 9,292
2018-11-16 $70.15 $70.82 $70.14 $70.71 $66.04 15,177
2018-11-15 $70.26 $70.85 $70.08 $70.78 $66.10 20,085
2018-11-14 $70.45 $70.46 $69.77 $70.01 $65.39 35,620
2018-11-13 $70.14 $70.58 $69.82 $70.13 $65.50 24,411
2018-11-12 $71.19 $71.19 $70.32 $70.39 $65.74 19,332
2018-11-09 $71.76 $71.82 $71.47 $71.72 $66.98 36,022
2018-11-08 $72.50 $72.52 $72.08 $72.22 $67.45 22,924
2018-11-07 $72.33 $72.81 $72.16 $72.81 $68.00 9,329
2018-11-06 $71.48 $71.75 $71.42 $71.75 $67.01 62,693
2018-11-05 $71.24 $71.47 $71.14 $71.18 $66.48 93,082
2018-11-02 $71.59 $71.59 $70.71 $71.07 $66.38 26,516
2018-11-01 $70.63 $70.92 $70.50 $70.92 $66.24 35,638
2018-10-31 $70.13 $70.62 $70.10 $70.36 $65.71 41,951
2018-10-30 $69.01 $69.59 $68.95 $69.59 $64.99 21,825
2018-10-29 $69.03 $69.24 $67.54 $68.18 $63.68 55,826
2018-10-26 $68.82 $69.44 $68.18 $68.99 $64.43 68,356
2018-10-25 $70.08 $70.90 $70.01 $70.66 $65.99 106,605
2018-10-24 $71.83 $71.83 $69.95 $70.00 $65.38 51,886
2018-10-23 $71.42 $72.27 $71.05 $72.15 $67.38 68,283
2018-10-22 $73.12 $73.12 $72.73 $72.78 $67.97 42,291
2018-10-19 $73.45 $73.75 $73.08 $73.19 $68.36 18,044
2018-10-18 $73.86 $73.86 $72.76 $72.90 $68.08 40,903
2018-10-17 $74.43 $74.50 $74.09 $74.30 $69.39 28,213
2018-10-16 $73.54 $74.18 $73.45 $74.18 $69.28 83,152
2018-10-15 $73.16 $73.76 $72.92 $73.40 $68.55 38,091
2018-10-12 $73.42 $73.66 $72.61 $73.58 $68.72 44,927
2018-10-11 $73.98 $74.40 $72.71 $73.24 $68.40 65,910
2018-10-10 $75.89 $75.89 $74.29 $74.29 $69.38 211,235
2018-10-09 $75.29 $76.20 $75.23 $75.99 $70.97 2,347,923
2018-10-08 $75.96 $76.57 $75.79 $76.55 $71.49 23,872
2018-10-05 $76.41 $76.51 $75.83 $76.19 $71.16 22,480
2018-10-04 $77.04 $77.04 $76.08 $76.48 $71.43 103,192
2018-10-03 $77.52 $77.64 $77.35 $77.39 $72.28 23,525
2018-10-02 $77.75 $78.09 $77.75 $77.97 $72.82 71,480
2018-10-01 $78.20 $78.62 $78.17 $78.48 $73.30 23,814
2018-09-28 $77.94 $78.16 $77.85 $78.00 $72.85 11,925
2018-09-27 $78.32 $78.76 $78.30 $78.49 $73.31 16,041
2018-09-26 $78.80 $79.13 $78.80 $78.91 $73.70 11,064
2018-09-25 $78.43 $78.53 $78.25 $78.25 $73.08 15,214
2018-09-24 $77.38 $77.41 $77.19 $77.29 $72.18 15,531
2018-09-21 $77.42 $77.67 $77.28 $77.66 $72.53 13,941
2018-09-20 $77.35 $77.46 $77.18 $77.34 $72.23 9,533
2018-09-19 $77.11 $77.35 $77.11 $77.25 $72.15 12,708
2018-09-18 $76.76 $77.31 $76.76 $77.13 $72.03 24,772
2018-09-17 $75.82 $75.87 $75.31 $75.41 $70.43 28,115
2018-09-14 $75.37 $75.46 $75.17 $75.24 $70.27 26,198
2018-09-13 $74.81 $74.85 $74.40 $74.41 $69.49 31,027
2018-09-12 $73.87 $74.09 $73.76 $74.01 $69.12 70,942
2018-09-11 $73.99 $74.34 $73.99 $74.24 $69.34 79,500
2018-09-10 $74.56 $74.61 $74.35 $74.42 $69.50 61,946
2018-09-07 $74.51 $74.56 $74.21 $74.42 $69.50 11,243
2018-09-06 $74.95 $75.17 $74.72 $75.17 $70.20 29,398
2018-09-05 $75.09 $75.09 $74.83 $74.94 $69.99 79,729
2018-09-04 $75.51 $75.60 $75.38 $75.58 $70.59 87,689
2018-08-31 $76.58 $76.75 $76.36 $76.59 $71.53 72,215
2018-08-30 $76.47 $76.51 $76.16 $76.38 $71.33 41,304
2018-08-29 $76.28 $76.42 $76.23 $76.42 $71.37 5,195
2018-08-28 $76.17 $76.19 $75.94 $76.02 $71.00 55,843
2018-08-27 $76.16 $76.42 $76.14 $76.36 $71.32 27,278
2018-08-24 $74.97 $75.24 $74.97 $75.12 $70.16 18,808
2018-08-23 $74.68 $74.88 $74.66 $74.72 $69.78 61,170
2018-08-22 $74.75 $75.01 $74.75 $74.86 $69.91 19,553
2018-08-21 $74.23 $74.37 $74.16 $74.29 $69.38 112,375
2018-08-20 $73.90 $74.28 $73.90 $74.23 $69.33 18,188
2018-08-17 $74.06 $74.53 $74.06 $74.39 $69.48 29,491
2018-08-16 $73.96 $74.19 $73.88 $74.07 $69.18 26,602
2018-08-15 $74.35 $74.44 $74.04 $74.24 $69.34 93,926
2018-08-14 $75.40 $75.50 $75.30 $75.36 $70.38 47,776
2018-08-13 $75.22 $75.31 $74.95 $75.07 $70.11 68,600
2018-08-10 $76.14 $76.14 $75.78 $75.93 $70.91 86,813
2018-08-09 $77.08 $77.32 $76.89 $76.93 $71.85 130,848
2018-08-08 $77.08 $77.20 $76.99 $77.04 $71.95 11,391
2018-08-07 $76.83 $77.02 $76.72 $76.75 $71.68 591,572
2018-08-06 $76.32 $76.40 $76.19 $76.26 $71.22 38,475
2018-08-03 $76.94 $77.36 $76.87 $77.36 $72.25 22,118
2018-08-02 $77.34 $77.63 $77.32 $77.54 $72.42 100,709
2018-08-01 $77.91 $78.01 $77.71 $77.90 $72.75 91,009
2018-07-31 $77.81 $77.96 $77.41 $77.42 $72.31 694,734
2018-07-30 $78.93 $78.93 $78.48 $78.53 $73.34 20,311
2018-07-27 $79.25 $79.36 $78.97 $78.98 $73.76 62,279
2018-07-26 $78.97 $79.13 $78.56 $78.65 $73.45 3,707,296
2018-07-25 $77.71 $78.50 $77.62 $78.28 $73.11 121,338
2018-07-24 $77.62 $77.82 $77.41 $77.53 $72.41 33,418
2018-07-23 $77.03 $77.07 $76.90 $76.98 $71.89 48,511
2018-07-20 $76.23 $76.62 $76.20 $76.59 $71.53 48,428
2018-07-19 $76.30 $76.61 $76.18 $76.49 $71.44 14,162
2018-07-18 $76.69 $76.94 $76.62 $76.75 $71.68 22,140
2018-07-17 $76.32 $76.76 $76.32 $76.73 $71.66 27,465
2018-07-16 $76.03 $76.07 $75.84 $75.92 $70.90 48,325
2018-07-13 $75.71 $75.92 $75.55 $75.92 $70.90 32,006
2018-07-12 $75.13 $75.22 $75.00 $75.07 $70.11 129,051
2018-07-11 $75.58 $75.85 $75.05 $75.25 $70.28 50,311
2018-07-10 $76.42 $76.53 $76.37 $76.46 $71.41 23,119
2018-07-09 $76.96 $77.18 $76.93 $77.09 $72.00 101,211
2018-07-06 $75.71 $76.14 $75.67 $75.97 $70.95 26,163
2018-07-05 $75.40 $75.62 $75.22 $75.37 $70.39 70,905
2018-07-03 $76.18 $76.22 $75.86 $75.90 $70.89 20,694
2018-07-02 $76.09 $76.42 $75.89 $76.21 $71.18 110,083
2018-06-29 $77.99 $78.24 $77.86 $77.99 $72.84 60,711
2018-06-28 $77.94 $78.13 $77.77 $78.05 $72.89 77,715
2018-06-27 $78.67 $78.98 $78.11 $78.15 $72.99 45,760
2018-06-26 $78.39 $78.62 $78.23 $78.45 $73.27 74,077
2018-06-25 $78.18 $78.32 $77.68 $77.82 $72.68 139,169
2018-06-22 $79.59 $79.62 $79.19 $79.19 $73.96 61,816
2018-06-21 $78.28 $78.59 $78.09 $78.29 $73.12 43,975
2018-06-20 $78.87 $78.90 $78.54 $78.66 $73.46 31,617
2018-06-19 $78.74 $78.96 $78.60 $78.84 $73.63 2,175,389
2018-06-18 $80.08 $80.41 $80.08 $80.32 $74.62 27,004
2018-06-15 $80.92 $80.92 $80.47 $80.83 $75.10 42,503
2018-06-14 $81.80 $81.97 $81.66 $81.66 $75.87 27,429
2018-06-13 $81.74 $81.94 $81.32 $81.62 $75.83 27,963
2018-06-12 $81.83 $81.93 $81.54 $81.63 $75.84 20,129
2018-06-11 $82.08 $82.20 $81.98 $82.01 $76.19 24,400
2018-06-08 $81.53 $81.74 $81.49 $81.74 $75.94 16,937
2018-06-07 $81.46 $81.53 $81.03 $81.12 $75.37 74,878
2018-06-06 $81.22 $81.28 $81.01 $81.23 $75.47 49,515
2018-06-05 $81.48 $81.55 $81.25 $81.45 $75.67 61,434
2018-06-04 $81.83 $81.88 $81.47 $81.52 $75.74 74,566
2018-06-01 $81.09 $81.17 $80.98 $81.03 $75.28 48,558
2018-05-31 $80.89 $80.92 $80.50 $80.58 $74.86 33,498
2018-05-30 $80.84 $81.35 $80.84 $81.25 $75.49 19,692
2018-05-29 $80.83 $81.06 $80.53 $80.68 $74.96 103,372
2018-05-25 $81.51 $81.71 $81.37 $81.46 $75.68 13,281
2018-05-24 $82.02 $82.07 $81.40 $81.93 $76.12 25,115
2018-05-23 $81.83 $82.07 $81.70 $82.05 $76.23 19,793
2018-05-22 $82.00 $82.02 $81.85 $81.86 $76.05 21,167
2018-05-21 $82.00 $82.18 $82.00 $82.14 $76.31 18,920
2018-05-18 $82.20 $82.27 $82.10 $82.15 $76.32 83,215
2018-05-17 $82.33 $82.48 $82.20 $82.36 $76.52 32,623
2018-05-16 $82.45 $82.60 $82.29 $82.36 $76.52 52,193
2018-05-15 $82.32 $82.33 $82.10 $82.19 $76.36 69,989
2018-05-14 $82.84 $83.10 $82.73 $83.09 $77.20 945,271
2018-05-11 $82.48 $82.65 $82.45 $82.57 $76.71 55,194
2018-05-10 $81.76 $82.01 $81.74 $81.94 $76.13 21,317
2018-05-09 $81.27 $81.52 $81.13 $81.52 $75.74 106,740
2018-05-08 $81.87 $82.13 $81.83 $82.05 $76.23 36,685
2018-05-07 $81.79 $81.89 $81.59 $81.81 $76.01 34,759
2018-05-04 $80.99 $81.77 $80.81 $81.65 $75.86 53,625
2018-05-03 $80.93 $81.28 $80.48 $81.09 $75.34 391,268
2018-05-02 $81.09 $81.35 $80.97 $81.05 $75.30 19,477
2018-05-01 $81.21 $81.39 $80.99 $81.19 $75.43 147,324
2018-04-30 $81.75 $81.96 $81.45 $81.45 $75.67 25,708
2018-04-27 $81.83 $81.83 $81.59 $81.62 $75.83 14,777
2018-04-26 $81.36 $81.70 $81.36 $81.62 $75.83 45,437
2018-04-25 $80.95 $80.99 $80.67 $80.91 $75.17 25,206
2018-04-24 $81.23 $81.23 $80.51 $80.69 $74.97 42,531
2018-04-23 $81.47 $81.47 $81.01 $81.23 $75.47 53,477
2018-04-20 $81.75 $81.83 $81.46 $81.53 $75.75 45,385
2018-04-19 $81.62 $81.83 $81.53 $81.74 $75.94 77,886
2018-04-18 $82.04 $82.17 $81.98 $82.01 $76.19 91,191
2018-04-17 $81.09 $81.52 $81.06 $81.41 $75.64 22,398
2018-04-16 $81.33 $81.41 $81.15 $81.22 $75.46 21,340
2018-04-13 $80.90 $80.90 $80.64 $80.82 $75.09 21,356
2018-04-12 $80.81 $81.00 $80.75 $80.94 $75.20 28,011
2018-04-11 $81.04 $81.50 $80.90 $81.10 $75.35 16,810
2018-04-10 $81.44 $81.67 $81.30 $81.47 $75.69 87,164
2018-04-09 $81.44 $82.00 $81.38 $81.43 $75.65 83,523
2018-04-06 $81.30 $81.53 $80.57 $80.77 $75.04 91,324
2018-04-05 $81.71 $82.13 $81.58 $81.93 $76.12 2,582,461
2018-04-04 $80.67 $81.75 $80.55 $81.75 $75.95 41,918
2018-04-03 $81.21 $81.38 $80.91 $81.37 $75.60 25,047
2018-04-02 $81.27 $81.32 $79.99 $80.37 $74.67 58,473
2018-03-29 $81.18 $82.15 $81.18 $81.89 $76.08 51,724
2018-03-28 $80.40 $80.83 $80.12 $80.37 $74.67 48,035
2018-03-27 $80.41 $80.56 $79.24 $79.41 $73.78 43,073
2018-03-26 $78.93 $79.12 $78.38 $79.09 $73.48 47,277
2018-03-23 $79.24 $79.35 $78.11 $78.11 $72.57 90,122
2018-03-22 $80.61 $80.62 $79.76 $79.80 $74.14 62,645
2018-03-21 $80.34 $80.84 $80.10 $80.44 $74.73 40,370
2018-03-20 $80.22 $80.59 $80.15 $80.47 $74.76 196,304
2018-03-19 $80.59 $80.59 $79.43 $79.85 $74.19 28,791
2018-03-16 $81.28 $81.48 $81.19 $81.35 $75.58 28,368
2018-03-15 $81.93 $82.13 $81.66 $81.85 $76.04 16,368
2018-03-14 $81.79 $81.82 $81.28 $81.65 $75.86 211,066
2018-03-13 $81.56 $81.74 $80.95 $81.03 $75.28 11,821
2018-03-12 $81.12 $81.17 $80.82 $80.95 $75.21 22,743
2018-03-09 $80.50 $81.08 $80.50 $81.03 $75.28 4,340
2018-03-08 $80.82 $81.02 $80.62 $81.02 $75.27 13,174
2018-03-07 $80.57 $80.85 $80.23 $80.66 $74.94 64,033
2018-03-06 $81.12 $81.35 $80.89 $81.03 $75.28 89,741
2018-03-05 $79.24 $80.19 $79.22 $80.14 $74.46 25,284
2018-03-02 $79.05 $80.27 $78.90 $80.21 $74.52 54,056
2018-03-01 $80.30 $80.52 $79.05 $79.08 $73.47 52,932
2018-02-28 $81.94 $81.97 $81.17 $81.17 $75.41 61,535
2018-02-27 $82.34 $82.38 $81.18 $81.18 $75.42 2,635,882
2018-02-26 $82.40 $82.87 $82.21 $82.87 $76.99 38,047
2018-02-23 $81.61 $82.19 $81.54 $82.16 $76.33 23,878
2018-02-22 $81.27 $81.52 $80.94 $80.99 $75.25 21,840
2018-02-21 $81.26 $81.61 $80.55 $80.58 $74.86 68,501
2018-02-20 $81.13 $81.50 $80.80 $80.90 $75.16 112,419
2018-02-16 $80.51 $80.74 $80.35 $80.62 $74.90 38,927
2018-02-15 $79.19 $79.46 $78.65 $79.24 $73.62 73,628
2018-02-14 $77.26 $79.02 $77.26 $78.99 $73.39 35,278
2018-02-13 $77.64 $78.14 $77.50 $78.14 $72.60 49,419
2018-02-12 $78.33 $79.07 $78.02 $78.94 $73.34 28,288
2018-02-09 $78.00 $78.20 $75.62 $77.48 $71.98 171,944
2018-02-08 $79.28 $79.36 $76.80 $76.84 $71.39 96,344
2018-02-07 $79.41 $80.00 $78.94 $78.96 $73.36 128,759
2018-02-06 $78.13 $80.08 $78.13 $80.05 $74.37 188,790
2018-02-05 $81.06 $81.54 $78.65 $78.81 $73.22 305,683
2018-02-02 $83.59 $83.76 $82.78 $82.88 $77.00 123,580
2018-02-01 $83.91 $84.29 $83.83 $84.14 $78.17 248,787
2018-01-31 $83.65 $83.74 $83.28 $83.38 $77.47 42,352
2018-01-30 $84.02 $84.07 $83.59 $83.74 $77.80 99,702
2018-01-29 $84.81 $85.02 $84.65 $84.75 $78.74 47,757
2018-01-26 $84.95 $85.34 $84.85 $85.22 $79.18 79,142
2018-01-25 $84.58 $84.79 $84.13 $84.36 $78.38 59,079
2018-01-24 $84.88 $84.96 $84.41 $84.79 $78.78 101,591
2018-01-23 $84.16 $84.40 $84.01 $84.25 $78.27 129,015
2018-01-22 $83.41 $83.72 $83.32 $83.72 $77.78 35,890
2018-01-19 $83.60 $83.64 $83.34 $83.49 $77.57 39,252
2018-01-18 $82.59 $82.99 $82.52 $82.91 $77.03 1,269,993
2018-01-17 $83.37 $83.87 $83.23 $83.63 $77.70 62,776
2018-01-16 $83.36 $83.58 $82.99 $83.05 $77.16 46,215
2018-01-12 $82.78 $83.58 $82.78 $83.53 $77.61 109,678
2018-01-11 $82.63 $83.13 $82.59 $83.13 $77.23 48,902
2018-01-10 $82.54 $82.56 $82.27 $82.47 $76.62 39,510
2018-01-09 $82.09 $82.24 $81.93 $82.24 $76.41 98,005
2018-01-08 $81.94 $82.21 $81.86 $82.20 $76.37 110,987
2018-01-05 $81.42 $81.64 $81.32 $81.60 $75.81 18,114
2018-01-04 $81.42 $81.74 $81.37 $81.74 $75.94 80,569
2018-01-03 $80.53 $81.34 $80.52 $81.32 $75.55 43,128
2018-01-02 $79.77 $80.17 $79.77 $80.17 $74.48 37,831
2017-12-29 $79.91 $80.03 $79.75 $79.79 $74.13 159,887
2017-12-28 $79.80 $79.80 $79.43 $79.45 $73.81 249,959
2017-12-27 $79.72 $79.90 $79.65 $79.72 $74.07 34,194
2017-12-26 $79.40 $79.45 $79.34 $79.42 $73.79 14,048
2017-12-22 $79.30 $79.52 $79.25 $79.49 $73.85 49,526
2017-12-21 $79.19 $79.48 $79.19 $79.23 $73.61 36,402
2017-12-20 $79.02 $79.03 $78.78 $78.85 $73.26 97,236
2017-12-19 $79.05 $79.05 $78.73 $78.81 $73.22 38,766
2017-12-18 $80.12 $80.35 $80.08 $80.24 $74.04 47,550
2017-12-15 $79.73 $79.90 $79.62 $79.75 $73.58 52,698
2017-12-14 $79.43 $79.43 $79.24 $79.28 $73.15 24,197
2017-12-13 $78.82 $79.18 $78.82 $79.10 $72.98 29,303
2017-12-12 $78.64 $78.93 $78.62 $78.80 $72.71 15,290
2017-12-11 $78.54 $78.64 $78.48 $78.61 $72.53 19,515
2017-12-08 $78.64 $78.64 $78.43 $78.63 $72.55 12,638
2017-12-07 $78.31 $78.67 $78.31 $78.42 $72.36 22,067
2017-12-06 $77.71 $78.03 $77.67 $77.86 $71.84 42,947
2017-12-05 $78.11 $78.26 $77.92 $77.96 $71.93 37,100
2017-12-04 $78.16 $78.19 $77.69 $77.69 $71.68 50,201
2017-12-01 $78.52 $78.66 $78.08 $78.50 $72.43 75,493
2017-11-30 $79.13 $79.42 $79.08 $79.08 $72.97 160,635
2017-11-29 $79.14 $79.24 $78.77 $78.93 $72.83 32,638
2017-11-28 $78.95 $79.05 $78.75 $79.03 $72.92 19,589
2017-11-27 $79.19 $79.19 $78.85 $78.86 $72.76 58,281
2017-11-24 $79.31 $79.39 $79.23 $79.33 $73.20 50,459
2017-11-22 $78.78 $78.91 $78.52 $78.87 $72.77 109,955
2017-11-21 $78.41 $78.71 $78.41 $78.71 $72.62 44,932
2017-11-20 $77.73 $77.98 $77.73 $77.85 $71.83 71,915
2017-11-17 $76.96 $77.01 $76.87 $76.88 $70.94 29,888
2017-11-16 $76.68 $77.10 $76.61 $77.01 $71.06 164,359
2017-11-15 $75.30 $75.82 $74.98 $75.72 $69.87 24,481
2017-11-14 $76.70 $76.76 $76.45 $76.49 $70.58 133,660
2017-11-13 $76.42 $76.97 $76.42 $76.97 $71.02 26,118
2017-11-10 $76.97 $77.05 $76.82 $76.93 $70.98 19,258
2017-11-09 $77.21 $77.41 $76.59 $77.40 $71.42 84,849
2017-11-08 $77.93 $78.12 $77.90 $77.97 $71.94 302,449
2017-11-07 $77.22 $77.46 $77.09 $77.45 $71.46 34,364
2017-11-06 $77.00 $77.19 $76.89 $77.19 $71.22 48,270
2017-11-03 $77.17 $77.22 $76.95 $77.22 $71.25 43,019
2017-11-02 $76.91 $77.09 $76.77 $77.09 $71.13 165,453
2017-11-01 $77.26 $77.26 $77.05 $77.10 $71.14 114,412
2017-10-31 $76.83 $76.98 $76.66 $76.81 $70.87 113,604
2017-10-30 $76.31 $76.34 $76.18 $76.34 $70.44 36,210
2017-10-27 $76.10 $76.33 $75.98 $76.31 $70.41 21,060
2017-10-26 $75.76 $75.87 $75.70 $75.74 $69.88 56,106
2017-10-25 $75.49 $75.49 $75.05 $75.24 $69.42 31,517
2017-10-24 $75.61 $75.96 $75.61 $75.88 $70.01 49,304
2017-10-23 $75.31 $75.31 $75.10 $75.10 $69.29 22,957
2017-10-20 $74.75 $74.87 $74.70 $74.85 $69.06 61,989
2017-10-19 $74.53 $74.83 $74.52 $74.82 $69.04 20,583
2017-10-18 $75.17 $75.19 $74.97 $75.18 $69.37 29,756
2017-10-17 $75.61 $75.68 $75.38 $75.63 $69.78 44,876
2017-10-16 $76.06 $76.06 $75.83 $75.91 $70.04 110,346
2017-10-13 $75.81 $75.88 $75.67 $75.85 $69.99 46,307
2017-10-12 $74.95 $75.14 $74.93 $74.97 $69.17 60,570
2017-10-11 $75.00 $75.09 $74.89 $74.98 $69.18 185,016
2017-10-10 $74.90 $74.90 $74.76 $74.79 $69.01 254,162
2017-10-09 $74.21 $74.21 $73.94 $73.94 $68.22 6,229
2017-10-06 $73.73 $73.85 $73.59 $73.82 $68.11 39,217
2017-10-05 $74.05 $74.11 $74.00 $74.11 $68.38 15,655
2017-10-04 $74.24 $74.24 $74.06 $74.22 $68.48 17,864
2017-10-03 $74.03 $74.25 $73.98 $74.25 $68.51 12,668
2017-10-02 $74.06 $74.20 $73.93 $74.20 $68.46 25,616
2017-09-29 $74.06 $74.18 $74.01 $74.18 $68.44 8,979
2017-09-28 $73.72 $73.98 $73.67 $73.91 $68.20 16,724
2017-09-27 $73.22 $73.46 $73.18 $73.45 $67.77 12,114
2017-09-26 $73.42 $73.44 $73.23 $73.37 $67.70 14,354
2017-09-25 $73.09 $73.35 $73.09 $73.34 $67.67 16,003
2017-09-22 $72.91 $72.91 $72.84 $72.84 $67.21 11,648
2017-09-21 $72.98 $72.98 $72.83 $72.88 $67.25 14,703
2017-09-20 $73.30 $73.69 $73.16 $73.32 $67.65 41,641
2017-09-19 $73.66 $73.66 $73.37 $73.45 $67.77 19,536
2017-09-18 $73.41 $73.55 $73.39 $73.54 $67.86 7,746
2017-09-15 $73.46 $73.46 $73.23 $73.43 $67.75 22,820
2017-09-14 $72.97 $73.34 $72.97 $73.29 $67.62 31,699
2017-09-13 $73.51 $73.51 $73.21 $73.33 $67.66 1,859
2017-09-12 $73.43 $73.43 $73.16 $73.26 $67.60 15,837
2017-09-11 $73.59 $73.66 $73.33 $73.34 $67.67 18,827
2017-09-08 $73.35 $73.40 $73.30 $73.37 $67.70 40,403
2017-09-07 $72.99 $73.27 $72.97 $73.18 $67.52 22,465
2017-09-06 $72.37 $72.53 $72.34 $72.37 $66.77 21,409
2017-09-05 $71.99 $71.99 $71.61 $71.86 $66.30 19,000
2017-09-01 $73.19 $73.24 $73.02 $73.11 $67.46 18,617
2017-08-31 $72.86 $73.16 $72.79 $73.08 $67.43 81,177
2017-08-30 $72.60 $72.60 $72.47 $72.58 $66.97 3,058
2017-08-29 $72.90 $72.95 $72.76 $72.76 $67.13 9,464
2017-08-28 $72.77 $72.89 $72.75 $72.84 $67.21 7,044
2017-08-25 $72.56 $72.69 $72.44 $72.69 $67.07 11,799
2017-08-24 $72.36 $72.41 $72.30 $72.34 $66.75 9,707
2017-08-23 $72.45 $72.45 $72.33 $72.43 $66.83 75,742
2017-08-22 $72.20 $72.38 $72.17 $72.36 $66.76 6,427
2017-08-21 $72.10 $72.17 $72.08 $72.16 $66.58 9,480
2017-08-18 $71.83 $72.20 $71.83 $72.05 $66.48 33,332
2017-08-17 $72.00 $72.15 $71.72 $71.72 $66.17 19,394
2017-08-16 $71.85 $72.05 $71.74 $72.01 $66.44 8,262
2017-08-15 $71.74 $71.79 $71.62 $71.78 $66.23 38,801
2017-08-14 $71.78 $72.05 $71.78 $71.97 $66.40 55,112
2017-08-11 $71.81 $71.95 $71.78 $71.84 $66.29 11,294
2017-08-10 $72.32 $72.32 $71.75 $71.80 $66.25 41,638
2017-08-09 $72.23 $72.28 $72.13 $72.27 $66.68 10,866
2017-08-08 $72.63 $72.64 $72.47 $72.61 $67.00 9,979
2017-08-07 $72.38 $72.61 $72.36 $72.61 $67.00 17,602
2017-08-04 $72.49 $72.49 $72.29 $72.49 $66.89 14,255
2017-08-03 $71.94 $72.16 $71.94 $72.15 $66.57 18,334
2017-08-02 $71.88 $71.97 $71.77 $71.79 $66.24 39,758
2017-08-01 $71.97 $72.07 $71.87 $71.87 $66.31 29,106
2017-07-31 $71.61 $71.75 $71.52 $71.69 $66.15 20,916
2017-07-28 $71.29 $71.62 $71.29 $71.62 $66.08 23,375
2017-07-27 $71.36 $71.38 $71.23 $71.31 $65.80 67,662
2017-07-26 $71.09 $71.39 $70.88 $71.27 $65.76 71,114
2017-07-25 $71.19 $71.55 $71.19 $71.33 $65.81 71,273
2017-07-24 $71.60 $71.62 $71.35 $71.57 $66.04 35,049
2017-07-21 $71.15 $71.39 $71.13 $71.37 $65.85 29,219
2017-07-20 $70.91 $71.10 $70.85 $71.02 $65.53 16,172
2017-07-19 $70.59 $70.68 $70.52 $70.65 $65.19 11,118
2017-07-18 $70.05 $70.15 $70.01 $70.09 $64.67 73,220
2017-07-17 $69.73 $69.81 $69.60 $69.62 $64.24 48,337
2017-07-14 $69.90 $69.90 $69.63 $69.77 $64.38 18,154
2017-07-13 $69.43 $69.49 $69.43 $69.49 $64.12 115,709
2017-07-12 $69.34 $69.58 $69.34 $69.54 $64.16 35,004
2017-07-11 $68.87 $69.17 $68.87 $69.17 $63.82 23,565
2017-07-10 $68.53 $68.67 $68.53 $68.61 $63.31 3,677
2017-07-07 $68.54 $68.69 $68.50 $68.69 $63.38 14,823
2017-07-06 $69.02 $69.02 $68.84 $68.94 $63.61 63,545
2017-07-05 $68.90 $69.14 $68.88 $69.04 $63.70 7,729
2017-07-03 $69.59 $69.78 $69.59 $69.59 $64.21 99,573
2017-06-30 $69.91 $69.98 $69.59 $69.81 $64.41 79,916
2017-06-29 $69.88 $69.98 $69.43 $69.63 $64.25 135,084
2017-06-28 $69.79 $70.02 $69.65 $70.02 $64.61 22,737
2017-06-27 $70.41 $70.41 $70.19 $70.28 $64.85 7,385
2017-06-26 $70.72 $70.72 $70.40 $70.40 $64.96 3,977
2017-06-23 $70.42 $70.42 $70.27 $70.41 $64.97 7,191
2017-06-22 $70.66 $70.67 $70.63 $70.67 $65.21 4,620
2017-06-21 $70.55 $70.55 $70.41 $70.54 $65.09 8,283
2017-06-20 $70.56 $70.70 $70.56 $70.59 $65.13 16,129
2017-06-19 $71.03 $71.06 $70.94 $70.98 $64.93 12,324
2017-06-16 $70.49 $70.65 $70.45 $70.64 $64.62 24,386
2017-06-15 $70.60 $70.76 $70.44 $70.76 $64.73 38,891
2017-06-14 $71.46 $71.46 $71.21 $71.26 $65.19 10,972
2017-06-13 $71.26 $71.35 $71.16 $71.35 $65.27 8,165
2017-06-12 $70.78 $70.90 $70.74 $70.83 $64.79 13,173
2017-06-09 $70.69 $70.87 $70.51 $70.54 $64.53 18,843
2017-06-08 $71.48 $71.48 $71.32 $71.42 $65.33 50,508
2017-06-07 $71.77 $71.80 $71.58 $71.64 $65.54 15,770
2017-06-06 $71.47 $71.55 $71.42 $71.42 $65.33 22,982
2017-06-05 $71.36 $71.52 $71.36 $71.51 $65.42 17,739
2017-06-02 $71.13 $71.31 $70.95 $71.27 $65.20 45,103
2017-06-01 $70.22 $70.41 $70.22 $70.41 $64.41 43,965
2017-05-31 $69.70 $69.73 $69.57 $69.70 $63.76 81,478
2017-05-30 $69.46 $69.60 $69.46 $69.56 $63.63 13,003
2017-05-26 $69.14 $69.29 $69.07 $69.29 $63.39 16,132
2017-05-25 $69.32 $69.40 $69.30 $69.36 $63.45 13,028
2017-05-24 $69.13 $69.24 $69.11 $69.24 $63.34 21,963
2017-05-23 $69.46 $69.56 $69.41 $69.50 $63.58 18,102
2017-05-22 $69.19 $69.20 $69.06 $69.15 $63.26 8,286
2017-05-19 $68.97 $69.27 $68.97 $69.21 $63.31 26,270
2017-05-18 $68.59 $68.93 $68.56 $68.92 $63.05 24,961
2017-05-17 $68.60 $68.60 $68.40 $68.46 $62.63 38,001
2017-05-16 $68.31 $68.36 $68.19 $68.31 $62.49 11,878
2017-05-15 $68.20 $68.23 $68.13 $68.13 $62.32 18,798
2017-05-12 $67.99 $68.09 $67.98 $68.04 $62.24 14,783
2017-05-11 $68.03 $68.12 $67.92 $67.99 $62.20 35,189
2017-05-10 $68.43 $68.43 $68.19 $68.23 $62.42 17,766
2017-05-09 $68.41 $68.46 $68.36 $68.45 $62.62 87,069
2017-05-08 $68.58 $68.70 $68.52 $68.59 $62.75 46,128
2017-05-05 $68.23 $68.42 $68.20 $68.42 $62.59 20,209
2017-05-04 $67.76 $68.16 $67.76 $68.16 $62.35 16,328
2017-05-03 $67.72 $68.01 $67.65 $67.94 $62.15 19,988
2017-05-02 $67.95 $67.96 $67.83 $67.87 $62.09 59,144
2017-05-01 $67.46 $67.63 $67.45 $67.61 $61.85 35,500
2017-04-28 $67.33 $67.45 $67.28 $67.28 $61.55 46,156
2017-04-27 $67.28 $67.40 $67.25 $67.33 $61.59 13,892
2017-04-26 $67.03 $67.12 $66.99 $67.06 $61.35 12,493
2017-04-25 $66.98 $67.04 $66.85 $66.85 $61.15 14,328
2017-04-24 $66.86 $66.86 $66.71 $66.78 $61.09 37,306
2017-04-21 $66.41 $66.54 $66.39 $66.52 $60.85 42,158
2017-04-20 $66.15 $66.30 $66.15 $66.27 $60.62 29,605
2017-04-19 $66.08 $66.08 $65.81 $65.88 $60.27 8,446
2017-04-18 $65.66 $65.76 $65.61 $65.75 $60.15 5,580
2017-04-17 $65.63 $65.78 $65.63 $65.73 $60.13 7,557
2017-04-13 $65.21 $65.31 $65.12 $65.17 $59.62 30,240
2017-04-12 $65.34 $65.51 $65.23 $65.46 $59.88 12,548
2017-04-11 $65.55 $65.74 $65.35 $65.74 $60.14 17,242
2017-04-10 $65.40 $65.49 $65.33 $65.41 $59.84 9,547
2017-04-07 $65.65 $65.68 $65.50 $65.58 $59.99 13,668
2017-04-06 $65.22 $65.28 $65.16 $65.25 $59.69 17,765
2017-04-05 $66.02 $66.17 $65.89 $65.89 $60.28 16,694
2017-04-04 $66.28 $66.31 $66.09 $66.27 $60.62 3,415
2017-04-03 $66.48 $66.79 $66.48 $66.79 $61.10 31,724
2017-03-31 $66.28 $66.34 $66.15 $66.33 $60.68 14,436
2017-03-30 $67.02 $67.12 $67.01 $67.01 $61.30 7,527
2017-03-29 $67.52 $67.63 $67.51 $67.63 $61.87 37,533
2017-03-28 $67.56 $67.82 $67.43 $67.81 $62.03 75,724
2017-03-27 $66.80 $67.08 $66.80 $67.04 $61.33 34,384
2017-03-24 $67.02 $67.17 $67.02 $67.03 $61.32 7,948
2017-03-23 $66.47 $66.71 $66.43 $66.61 $60.93 20,839
2017-03-22 $66.51 $66.70 $66.48 $66.64 $60.96 11,072
2017-03-21 $67.11 $67.14 $66.50 $66.56 $60.89 136,237
2017-03-20 $66.90 $66.90 $66.70 $66.71 $61.03 4,613
2017-03-17 $66.70 $66.81 $66.67 $66.81 $61.12 8,762
2017-03-16 $66.73 $66.73 $66.33 $66.37 $60.71 29,864
2017-03-15 $65.69 $66.23 $65.63 $66.17 $60.53 16,307
2017-03-14 $65.79 $65.83 $65.74 $65.79 $60.18 16,393
2017-03-13 $66.00 $66.04 $65.94 $66.02 $60.39 8,698
2017-03-10 $65.66 $65.84 $65.61 $65.81 $60.20 17,240
2017-03-09 $65.50 $65.67 $65.49 $65.67 $60.07 8,308
2017-03-08 $65.57 $65.60 $65.42 $65.43 $59.85 53,939
2017-03-07 $65.65 $65.81 $65.63 $65.71 $60.11 27,719
2017-03-06 $65.64 $65.71 $65.60 $65.71 $60.11 8,502
2017-03-03 $65.57 $65.66 $65.46 $65.61 $60.02 51,412
2017-03-02 $65.79 $65.84 $65.56 $65.61 $60.02 36,404
2017-03-01 $66.00 $66.37 $66.00 $66.28 $60.63 51,508
2017-02-28 $65.94 $66.03 $65.76 $65.87 $60.26 29,732
2017-02-27 $65.66 $65.75 $65.64 $65.73 $60.13 17,074
2017-02-24 $65.71 $65.88 $65.71 $65.88 $60.27 6,392
2017-02-23 $65.98 $66.00 $65.82 $66.00 $60.38 7,803
2017-02-22 $65.65 $65.78 $65.65 $65.75 $60.15 7,163
2017-02-21 $65.66 $65.89 $65.65 $65.81 $60.20 28,464
2017-02-17 $65.12 $65.35 $65.10 $65.30 $59.74 15,750
2017-02-16 $65.10 $65.24 $65.00 $65.24 $59.68 12,746
2017-02-15 $64.86 $65.07 $64.69 $65.03 $59.49 62,555
2017-02-14 $65.10 $65.14 $64.73 $65.11 $59.56 29,700
2017-02-13 $64.82 $65.09 $64.82 $65.01 $59.47 21,646
2017-02-10 $64.59 $64.70 $64.45 $64.65 $59.14 102,357
2017-02-09 $64.34 $64.51 $64.10 $64.44 $58.95 66,390
2017-02-08 $64.30 $64.35 $64.22 $64.25 $58.78 31,473
2017-02-07 $64.12 $64.15 $64.07 $64.10 $58.64 15,230
2017-02-06 $64.16 $64.36 $64.04 $64.36 $58.88 40,467
2017-02-03 $64.27 $64.51 $64.22 $64.47 $58.98 52,139
2017-02-02 $63.87 $64.11 $63.85 $64.06 $58.60 110,759
2017-02-01 $64.21 $64.37 $64.11 $64.21 $58.74 89,789
2017-01-31 $63.61 $63.79 $63.38 $63.68 $58.25 140,733
2017-01-30 $63.43 $63.60 $63.24 $63.55 $58.14 33,708
2017-01-27 $63.63 $63.63 $63.31 $63.41 $58.01 33,019
2017-01-26 $64.31 $64.35 $64.01 $64.01 $58.56 60,017
2017-01-25 $63.92 $64.28 $63.89 $64.28 $58.80 55,833
2017-01-24 $63.39 $63.65 $63.31 $63.60 $58.18 181,700
2017-01-23 $63.20 $63.46 $63.14 $63.37 $57.97 80,211
2017-01-20 $63.02 $63.22 $62.97 $63.17 $57.79 119,997
2017-01-19 $62.84 $62.92 $62.55 $62.56 $57.23 997,744
2017-01-18 $63.12 $63.12 $62.80 $62.94 $57.58 20,472
2017-01-17 $63.19 $63.30 $62.94 $63.23 $57.84 20,785
2017-01-13 $63.66 $63.84 $63.50 $63.84 $58.40 34,889
2017-01-12 $63.37 $63.62 $63.26 $63.58 $58.16 25,235
2017-01-11 $63.15 $63.60 $63.15 $63.60 $58.18 43,287
2017-01-10 $63.43 $63.59 $63.39 $63.39 $57.99 24,130
2017-01-09 $63.42 $63.45 $63.32 $63.44 $58.03 31,653
2017-01-06 $63.42 $63.46 $63.35 $63.46 $58.05 13,655
2017-01-05 $63.30 $63.54 $63.30 $63.47 $58.06 29,470
2017-01-04 $62.69 $63.07 $62.69 $63.07 $57.70 50,836
2017-01-03 $61.77 $61.97 $61.64 $61.96 $56.68 70,227
2016-12-30 $61.67 $61.79 $61.53 $61.57 $56.32 23,500
2016-12-29 $61.37 $61.53 $61.32 $61.37 $56.14 29,612
2016-12-28 $61.87 $62.16 $61.87 $61.92 $56.64 14,125
2016-12-27 $61.49 $61.59 $61.49 $61.53 $56.29 18,327
2016-12-23 $61.33 $61.53 $61.33 $61.44 $56.20 26,125
2016-12-22 $61.21 $61.37 $61.18 $61.37 $56.14 59,336
2016-12-21 $61.36 $61.39 $61.26 $61.36 $56.13 42,951
2016-12-20 $62.85 $63.04 $62.85 $62.95 $56.48 356,575
2016-12-19 $62.72 $62.93 $62.68 $62.76 $56.31 14,497
2016-12-16 $62.34 $62.49 $62.21 $62.34 $55.93 32,152
2016-12-15 $62.46 $62.68 $62.44 $62.66 $56.22 976,897
2016-12-14 $63.25 $63.30 $62.51 $62.51 $56.08 58,445
2016-12-13 $63.44 $63.80 $63.44 $63.71 $57.16 77,868
2016-12-12 $63.12 $63.12 $62.78 $62.82 $56.36 50,806
2016-12-09 $63.18 $63.31 $63.05 $63.29 $56.78 46,975
2016-12-08 $63.35 $63.55 $63.26 $63.43 $56.91 68,221
2016-12-07 $62.38 $63.03 $62.37 $62.99 $56.51 101,251
2016-12-06 $62.12 $62.27 $61.96 $62.17 $55.78 66,999
2016-12-05 $61.95 $62.18 $61.92 $62.05 $55.67 63,555
2016-12-02 $61.88 $62.07 $61.79 $62.05 $55.67 29,131
2016-12-01 $62.26 $62.26 $61.91 $62.03 $55.65 36,030
2016-11-30 $63.04 $63.08 $62.64 $62.64 $56.20 49,214
2016-11-29 $62.62 $62.94 $62.52 $62.78 $56.32 45,747
2016-11-28 $62.59 $62.72 $62.57 $62.71 $56.26 12,636
2016-11-25 $62.19 $62.19 $61.90 $62.04 $55.66 25,548
2016-11-23 $62.79 $63.02 $62.69 $62.97 $56.49 61,333
2016-11-22 $63.20 $63.20 $62.92 $63.13 $56.64 19,119
2016-11-21 $62.61 $62.83 $62.59 $62.82 $56.36 15,984
2016-11-18 $62.74 $62.74 $62.62 $62.65 $56.21 20,228
2016-11-17 $62.64 $63.15 $62.64 $63.14 $56.65 48,806
2016-11-16 $62.39 $62.50 $62.30 $62.31 $55.90 60,103
2016-11-15 $62.38 $62.60 $62.37 $62.51 $56.08 30,363
2016-11-14 $62.63 $62.75 $62.49 $62.75 $56.30 13,541
2016-11-11 $62.91 $62.91 $62.60 $62.88 $56.41 91,944
2016-11-10 $63.64 $63.95 $63.39 $63.69 $57.14 90,699
2016-11-09 $63.84 $64.49 $63.84 $63.98 $57.40 98,585
2016-11-08 $64.22 $64.63 $64.19 $64.51 $57.88 25,433
2016-11-07 $64.70 $64.84 $64.66 $64.84 $58.17 17,791
2016-11-04 $64.70 $64.83 $64.65 $64.65 $58.00 34,986
2016-11-03 $64.94 $64.97 $64.79 $64.88 $58.21 28,823
2016-11-02 $64.82 $65.02 $64.66 $64.74 $58.08 30,913
2016-11-01 $65.15 $65.15 $64.79 $65.00 $58.32 41,624
2016-10-31 $65.15 $65.18 $64.96 $65.13 $58.43 62,513
2016-10-28 $64.94 $65.14 $64.81 $65.13 $58.43 44,984
2016-10-27 $65.16 $65.20 $64.98 $65.02 $58.33 105,001
2016-10-26 $65.05 $65.16 $65.03 $65.10 $58.41 51,270
2016-10-25 $64.69 $65.03 $64.67 $65.03 $58.34 45,558
2016-10-24 $65.15 $65.15 $65.00 $65.04 $58.35 245,033
2016-10-21 $64.69 $65.08 $64.69 $65.07 $58.38 50,995
2016-10-20 $64.82 $65.11 $64.78 $65.10 $58.41 192,450
2016-10-19 $64.82 $65.04 $64.82 $64.84 $58.17 155,542
2016-10-18 $64.39 $64.52 $64.27 $64.40 $57.78 168,141
2016-10-17 $63.73 $63.78 $63.64 $63.72 $57.17 389,516
2016-10-14 $63.71 $63.76 $63.58 $63.58 $57.04 138,507
2016-10-13 $63.45 $63.79 $63.31 $63.79 $57.23 127,308
2016-10-12 $63.49 $63.49 $63.24 $63.48 $56.95 168,805
2016-10-11 $63.81 $63.81 $63.45 $63.58 $57.04 39,450
2016-10-10 $64.09 $64.26 $64.07 $64.08 $57.49 24,592
2016-10-07 $63.95 $63.96 $63.63 $63.96 $57.38 10,964
2016-10-06 $63.80 $63.97 $63.74 $63.86 $57.29 32,812
2016-10-05 $64.40 $64.47 $64.29 $64.45 $57.82 74,339
2016-10-04 $64.59 $64.69 $64.19 $64.21 $57.61 29,066
2016-10-03 $64.48 $64.58 $64.46 $64.58 $57.94 18,447
2016-09-30 $64.49 $64.74 $64.36 $64.60 $57.96 62,062
2016-09-29 $64.82 $64.91 $64.58 $64.70 $58.05 49,872
2016-09-28 $65.35 $65.36 $65.03 $65.28 $58.57 34,603
2016-09-27 $64.89 $65.04 $64.82 $64.98 $58.30 73,668
2016-09-26 $64.05 $64.09 $63.94 $64.07 $57.48 19,367
2016-09-23 $64.41 $64.48 $64.29 $64.37 $57.75 41,238
2016-09-22 $64.83 $64.87 $64.47 $64.60 $57.96 71,866
2016-09-21 $63.73 $64.06 $63.45 $63.82 $57.26 79,438
2016-09-20 $62.42 $62.42 $62.16 $62.24 $55.84 54,857
2016-09-19 $61.86 $61.89 $61.61 $61.67 $55.33 19,928
2016-09-16 $61.46 $61.52 $61.19 $61.26 $54.96 65,229
2016-09-15 $61.18 $61.60 $61.08 $61.58 $55.25 118,049
2016-09-14 $61.13 $61.29 $61.00 $61.08 $54.80 69,839
2016-09-13 $61.90 $61.98 $61.34 $61.54 $55.21 19,506
2016-09-12 $61.75 $62.36 $61.75 $62.35 $55.94 61,882
2016-09-09 $62.10 $62.14 $61.84 $61.84 $55.48 47,206
2016-09-08 $62.91 $63.02 $62.69 $62.76 $56.31 41,242
2016-09-07 $63.20 $63.27 $62.94 $62.94 $56.47 33,060
2016-09-06 $61.93 $62.39 $61.93 $62.36 $55.95 44,422
2016-09-02 $61.43 $61.45 $61.23 $61.33 $55.02 50,299
2016-09-01 $61.22 $61.33 $61.15 $61.33 $55.02 24,862
2016-08-31 $60.97 $60.99 $60.77 $60.96 $54.69 19,339
2016-08-30 $61.20 $61.20 $61.05 $61.10 $54.82 48,285
2016-08-29 $61.13 $61.37 $61.08 $61.37 $55.06 18,346
2016-08-26 $61.99 $62.29 $61.37 $61.57 $55.24 32,685
2016-08-25 $61.97 $61.97 $61.84 $61.84 $55.48 5,698
2016-08-24 $62.13 $62.13 $62.00 $62.07 $55.69 2,638
2016-08-23 $62.19 $62.31 $62.09 $62.09 $55.71 18,699
2016-08-22 $61.68 $61.98 $61.65 $61.98 $55.61 79,981
2016-08-19 $61.37 $61.50 $61.32 $61.50 $55.18 19,572
2016-08-18 $61.82 $61.99 $61.80 $61.99 $55.62 27,556
2016-08-17 $61.80 $62.04 $61.69 $62.04 $55.66 14,060
2016-08-16 $62.28 $62.36 $62.28 $62.29 $55.88 8,654
2016-08-15 $62.74 $62.87 $62.70 $62.72 $56.27 20,715
2016-08-12 $62.66 $62.81 $62.56 $62.61 $56.17 33,983
2016-08-11 $62.40 $62.53 $62.36 $62.47 $56.05 182,003
2016-08-10 $62.31 $62.31 $62.12 $62.15 $55.76 154,610
2016-08-09 $61.48 $61.79 $61.47 $61.62 $55.28 63,801
2016-08-08 $61.16 $61.16 $60.95 $61.02 $54.75 65,257
2016-08-05 $61.24 $61.40 $61.24 $61.40 $55.09 31,555
2016-08-04 $61.44 $61.60 $61.37 $61.59 $55.26 59,081
2016-08-03 $61.19 $61.28 $60.97 $61.28 $54.98 122,417
2016-08-02 $61.85 $61.93 $61.56 $61.85 $55.49 52,195
2016-08-01 $62.20 $62.27 $62.06 $62.15 $55.75 30,594
2016-07-29 $62.20 $62.59 $62.20 $62.49 $56.06 183,760
2016-07-28 $61.06 $61.25 $60.88 $61.21 $54.92 68,214
2016-07-27 $61.14 $61.14 $60.80 $60.89 $54.63 45,437
2016-07-26 $60.95 $61.24 $60.87 $60.94 $54.67 55,364
2016-07-25 $60.53 $60.54 $60.23 $60.45 $54.23 87,940
2016-07-22 $60.61 $60.68 $60.43 $60.55 $54.32 51,233
2016-07-21 $60.34 $60.58 $60.30 $60.58 $54.35 113,759
2016-07-20 $60.95 $61.09 $60.93 $61.08 $54.80 43,943
2016-07-19 $60.34 $60.38 $60.21 $60.28 $54.08 15,546
2016-07-18 $60.46 $60.51 $60.36 $60.41 $54.20 45,802
2016-07-15 $60.39 $60.41 $60.24 $60.34 $54.14 13,928
2016-07-14 $61.04 $61.33 $61.01 $61.14 $54.86 29,663
2016-07-13 $61.13 $61.20 $60.94 $61.12 $54.83 84,861
2016-07-12 $61.79 $61.80 $61.60 $61.69 $55.35 103,548
2016-07-11 $61.41 $61.83 $61.37 $61.71 $55.36 76,607
2016-07-08 $60.08 $60.57 $60.03 $60.57 $54.34 27,008
2016-07-07 $60.43 $60.54 $60.17 $60.27 $54.07 120,350
2016-07-06 $60.19 $60.37 $60.01 $60.34 $54.14 39,095
2016-07-05 $60.38 $60.38 $60.10 $60.15 $53.97 50,402
2016-07-01 $60.40 $60.47 $60.19 $60.21 $54.02 14,652
2016-06-30 $59.66 $60.06 $59.58 $60.03 $53.86 37,448
2016-06-29 $60.06 $60.35 $59.97 $60.33 $54.13 20,415
2016-06-28 $59.80 $59.92 $59.44 $59.89 $53.73 78,449
2016-06-27 $58.84 $58.84 $58.12 $58.61 $52.58 30,846
2016-06-24 $58.27 $58.90 $58.16 $58.50 $52.48 36,782
2016-06-23 $59.95 $60.16 $59.77 $60.07 $53.89 101,202
2016-06-22 $59.50 $59.74 $59.28 $59.28 $53.18 19,501
2016-06-21 $60.66 $60.91 $60.53 $60.53 $53.87 36,616
2016-06-20 $60.38 $60.63 $60.13 $60.26 $53.63 16,287
2016-06-17 $58.74 $59.15 $58.53 $58.95 $52.47 14,049
2016-06-16 $58.84 $59.26 $58.53 $59.25 $52.73 24,482
2016-06-15 $59.62 $59.83 $59.56 $59.61 $53.05 25,523
2016-06-14 $59.21 $59.26 $58.79 $59.17 $52.66 62,374
2016-06-13 $60.17 $60.26 $59.80 $59.88 $53.29 38,567
2016-06-10 $61.09 $61.09 $60.62 $60.93 $54.23 51,749
2016-06-09 $61.92 $61.93 $61.79 $61.82 $55.02 5,693
2016-06-08 $62.19 $62.31 $62.11 $62.19 $55.35 8,700
2016-06-07 $61.77 $62.03 $61.77 $61.85 $55.05 4,866
2016-06-06 $61.53 $61.65 $61.39 $61.52 $54.75 36,309
2016-06-03 $60.87 $61.11 $60.66 $61.11 $54.39 22,480
2016-06-02 $60.14 $60.44 $60.08 $60.44 $53.79 20,479
2016-06-01 $60.58 $60.67 $60.41 $60.57 $53.91 8,103
2016-05-31 $60.45 $60.54 $60.24 $60.39 $53.75 26,696
2016-05-27 $60.02 $60.05 $59.97 $59.99 $53.39 13,377
2016-05-26 $60.08 $60.17 $60.00 $60.16 $53.54 10,716
2016-05-25 $60.00 $60.32 $60.00 $60.30 $53.67 10,858
2016-05-24 $59.94 $60.28 $59.94 $60.24 $53.61 13,325
2016-05-23 $59.77 $59.86 $59.70 $59.70 $53.13 21,718
2016-05-20 $59.52 $59.73 $59.41 $59.56 $53.01 51,227
2016-05-19 $59.07 $59.12 $58.79 $59.02 $52.53 24,139
2016-05-18 $59.32 $59.63 $59.18 $59.22 $52.71 14,104
2016-05-17 $59.74 $59.74 $59.31 $59.33 $52.80 24,674
2016-05-16 $59.29 $59.68 $59.29 $59.61 $53.05 87,788
2016-05-13 $59.39 $59.50 $59.26 $59.31 $52.79 21,746
2016-05-12 $59.72 $59.88 $59.64 $59.74 $53.17 23,840
2016-05-11 $60.05 $60.11 $59.68 $59.75 $53.18 33,527
2016-05-10 $59.85 $60.39 $59.85 $60.37 $53.73 34,669
2016-05-09 $59.38 $59.48 $58.95 $58.96 $52.47 36,499
2016-05-06 $58.62 $58.94 $58.62 $58.86 $52.39 21,180
2016-05-05 $58.28 $58.46 $58.28 $58.46 $52.03 19,238
2016-05-04 $58.26 $58.40 $58.08 $58.13 $51.74 49,766
2016-05-03 $58.88 $58.88 $58.55 $58.69 $52.24 26,995
2016-05-02 $59.04 $59.33 $59.01 $59.20 $52.69 57,649
2016-04-29 $58.46 $58.49 $57.90 $58.22 $51.82 73,440
2016-04-28 $59.00 $59.40 $58.10 $58.51 $52.07 124,961
2016-04-27 $59.95 $60.26 $59.95 $60.21 $53.59 142,626
2016-04-26 $59.61 $59.84 $59.61 $59.82 $53.24 23,576
2016-04-25 $60.24 $60.24 $59.87 $60.08 $53.47 70,836
2016-04-22 $60.61 $60.71 $60.34 $60.51 $53.85 76,628
2016-04-21 $60.66 $61.00 $60.53 $60.72 $54.04 78,637
2016-04-20 $60.83 $61.38 $60.83 $61.00 $54.29 49,537
2016-04-19 $60.87 $60.94 $60.65 $60.83 $54.14 65,875
2016-04-18 $59.84 $60.26 $59.80 $60.23 $53.61 34,337
2016-04-15 $59.63 $59.63 $59.35 $59.37 $52.84 60,872
2016-04-14 $59.89 $60.04 $59.81 $59.93 $53.34 178,695
2016-04-13 $59.54 $59.86 $59.54 $59.86 $53.28 28,319
2016-04-12 $58.60 $58.97 $58.43 $58.84 $52.37 27,155
2016-04-11 $58.40 $58.41 $57.99 $57.99 $51.61 12,397
2016-04-08 $58.23 $58.28 $57.94 $57.94 $51.57 35,157
2016-04-07 $56.95 $57.05 $56.34 $56.55 $50.33 160,439
2016-04-06 $56.01 $56.53 $55.81 $56.53 $50.31 47,065
2016-04-05 $55.68 $55.83 $55.63 $55.75 $49.62 4,497
2016-04-04 $57.11 $57.12 $56.89 $56.97 $50.70 22,427
2016-04-01 $56.43 $56.85 $56.04 $56.74 $50.50 24,840
2016-03-31 $58.11 $58.21 $57.93 $58.04 $51.66 21,968
2016-03-30 $59.05 $59.21 $58.93 $59.00 $52.51 35,132
2016-03-29 $57.95 $58.53 $57.92 $58.52 $52.08 19,528
2016-03-28 $57.97 $58.02 $57.82 $57.85 $51.49 15,271
2016-03-24 $57.33 $57.53 $57.26 $57.50 $51.18 1,963
2016-03-23 $58.04 $58.04 $57.67 $57.72 $51.37 12,060
2016-03-22 $58.19 $58.35 $58.12 $58.26 $51.85 32,465
2016-03-21 $57.85 $57.90 $57.65 $57.88 $51.51 16,301
2016-03-18 $57.55 $57.82 $57.48 $57.68 $51.34 13,609
2016-03-17 $57.28 $57.74 $57.20 $57.57 $51.24 6,891
2016-03-16 $56.94 $57.47 $56.90 $57.45 $51.13 20,157
2016-03-15 $57.13 $57.17 $57.01 $57.17 $50.88 20,912
2016-03-14 $57.37 $57.46 $57.22 $57.40 $51.09 15,912
2016-03-11 $56.88 $57.17 $56.78 $57.17 $50.88 38,144
2016-03-10 $56.46 $56.57 $55.39 $55.81 $49.67 48,687
2016-03-09 $55.92 $55.92 $55.55 $55.65 $49.53 33,854
2016-03-08 $56.10 $56.20 $55.91 $55.95 $49.80 26,166
2016-03-07 $56.23 $56.51 $56.19 $56.39 $50.19 20,224
2016-03-04 $56.85 $56.86 $56.55 $56.67 $50.44 101,179
2016-03-03 $55.72 $55.91 $55.71 $55.80 $49.66 21,510
2016-03-02 $55.69 $55.91 $55.64 $55.91 $49.76 19,374
2016-03-01 $55.14 $55.66 $55.08 $55.64 $49.52 34,959
2016-02-29 $54.81 $54.98 $54.55 $54.55 $48.55 22,125
2016-02-26 $55.37 $55.37 $54.83 $54.90 $48.86 31,855
2016-02-25 $55.03 $55.14 $54.64 $55.11 $49.05 22,591
2016-02-24 $53.71 $54.42 $53.64 $54.42 $48.43 22,824
2016-02-23 $53.78 $53.78 $53.50 $53.62 $47.72 57,080
2016-02-22 $54.43 $54.62 $54.25 $54.38 $48.40 38,161
2016-02-19 $53.34 $53.51 $53.25 $53.47 $47.59 14,026
2016-02-18 $54.05 $54.05 $53.38 $53.51 $47.62 53,942
2016-02-17 $53.45 $53.75 $53.45 $53.54 $47.65 25,933
2016-02-16 $52.65 $52.84 $52.43 $52.82 $47.01 38,677
2016-02-12 $51.17 $51.86 $50.94 $51.76 $46.07 57,787
2016-02-11 $51.76 $51.93 $51.30 $51.71 $46.02 49,676
2016-02-10 $52.85 $53.23 $52.33 $52.50 $46.73 88,387
2016-02-09 $53.16 $53.75 $53.03 $53.49 $47.61 36,366
2016-02-08 $54.55 $54.61 $53.81 $54.31 $48.34 43,579
2016-02-05 $54.66 $54.67 $53.90 $53.95 $48.02 9,850
2016-02-04 $54.75 $55.17 $54.64 $54.97 $48.92 45,805
2016-02-03 $55.72 $55.72 $54.63 $55.39 $49.29 42,613
2016-02-02 $55.87 $55.94 $55.41 $55.50 $49.39 21,037
2016-02-01 $55.91 $56.23 $55.87 $56.15 $49.97 59,173
2016-01-29 $55.40 $56.18 $55.40 $56.15 $49.97 16,981
2016-01-28 $55.06 $55.12 $54.66 $54.95 $48.91 37,797
2016-01-27 $55.01 $55.25 $54.34 $54.34 $48.37 28,086
2016-01-26 $54.09 $54.47 $53.86 $54.46 $48.47 39,687
2016-01-25 $54.07 $54.41 $53.81 $53.82 $47.90 33,465
2016-01-22 $53.49 $54.40 $53.45 $54.27 $48.30 39,854
2016-01-21 $51.93 $52.75 $51.72 $52.26 $46.51 124,300
2016-01-20 $52.85 $52.99 $51.84 $52.73 $46.93 88,052
2016-01-19 $54.89 $54.93 $54.08 $54.40 $48.42 57,790
2016-01-15 $54.38 $54.67 $54.21 $54.46 $48.47 31,182
2016-01-14 $55.41 $55.95 $55.08 $55.78 $49.64 27,090
2016-01-13 $56.07 $56.07 $55.03 $55.12 $49.06 34,444
2016-01-12 $55.86 $55.91 $55.07 $55.47 $49.37 41,191
2016-01-11 $56.24 $56.27 $55.56 $56.11 $49.94 73,372
2016-01-08 $56.57 $56.64 $55.69 $55.69 $49.56 40,997
2016-01-07 $57.18 $57.40 $56.84 $57.13 $50.85 144,360
2016-01-06 $57.22 $57.67 $57.18 $57.67 $51.33 142,940
2016-01-05 $58.14 $58.30 $58.04 $58.18 $51.78 24,536
2016-01-04 $57.38 $57.58 $57.13 $57.57 $51.24 15,445
2015-12-31 $58.55 $58.79 $58.45 $58.45 $52.02 15,516
2015-12-30 $58.83 $59.06 $58.79 $58.87 $52.40 16,719
2015-12-29 $59.08 $59.25 $59.05 $59.07 $52.57 14,846
2015-12-28 $58.10 $58.14 $57.95 $58.11 $51.72 15,209
2015-12-24 $57.83 $57.83 $57.63 $57.68 $51.34 32,232
2015-12-23 $58.51 $58.76 $58.47 $58.73 $52.27 17,846
2015-12-22 $57.86 $58.10 $57.75 $58.09 $51.70 22,960
2015-12-21 $57.70 $57.82 $57.32 $57.79 $51.43 27,893
2015-12-18 $58.25 $58.33 $57.98 $58.09 $51.26 20,781
2015-12-17 $58.87 $58.89 $58.38 $58.46 $51.59 28,745
2015-12-16 $58.34 $58.77 $58.05 $58.73 $51.83 24,659
2015-12-15 $58.03 $58.39 $58.00 $58.07 $51.25 62,775
2015-12-14 $58.22 $58.43 $57.83 $58.26 $51.41 66,014
2015-12-11 $57.77 $57.78 $57.45 $57.68 $50.90 63,529
2015-12-10 $58.52 $58.77 $58.44 $58.48 $51.61 49,694
2015-12-09 $58.43 $58.75 $58.05 $58.26 $51.41 193,623
2015-12-08 $58.70 $58.94 $58.47 $58.94 $52.02 32,090
2015-12-07 $59.51 $59.52 $59.19 $59.52 $52.53 38,547
2015-12-04 $58.89 $59.51 $58.89 $59.49 $52.50 36,832
2015-12-03 $59.57 $59.57 $58.75 $59.00 $52.07 72,875
2015-12-02 $59.87 $60.01 $59.49 $59.58 $52.58 31,675
2015-12-01 $59.86 $60.00 $59.80 $59.96 $52.92 33,392
2015-11-30 $59.50 $59.50 $59.26 $59.28 $52.32 22,442
2015-11-27 $59.41 $59.44 $59.34 $59.36 $52.39 8,054
2015-11-25 $59.50 $59.63 $59.46 $59.55 $52.55 14,160
2015-11-24 $59.51 $59.84 $59.38 $59.75 $52.73 25,859
2015-11-23 $59.18 $59.37 $59.15 $59.22 $52.26 28,446
2015-11-20 $59.44 $59.44 $59.34 $59.37 $52.39 8,200
2015-11-19 $58.80 $58.86 $58.71 $58.79 $51.88 16,174
2015-11-18 $58.24 $58.76 $58.24 $58.74 $51.84 5,777
2015-11-17 $58.51 $58.79 $58.42 $58.52 $51.64 18,209
2015-11-16 $58.17 $58.37 $57.99 $58.34 $51.49 30,969
2015-11-13 $58.04 $58.04 $57.68 $57.69 $50.91 15,578
2015-11-12 $57.83 $57.90 $57.61 $57.63 $50.86 5,181
2015-11-11 $58.12 $58.39 $58.12 $58.19 $51.35 20,896
2015-11-10 $57.47 $57.63 $57.47 $57.60 $50.83 9,318
2015-11-09 $57.49 $57.49 $57.00 $57.20 $50.48 16,336
2015-11-06 $57.89 $57.89 $57.55 $57.74 $50.96 12,207
2015-11-05 $58.01 $58.01 $57.78 $57.87 $51.07 14,440
2015-11-04 $57.78 $57.78 $57.43 $57.47 $50.72 29,194
2015-11-03 $58.18 $58.45 $58.15 $58.25 $51.41 36,323
2015-11-02 $57.89 $58.35 $57.82 $58.33 $51.48 20,907
2015-10-30 $58.14 $58.14 $57.76 $57.77 $50.98 18,051
2015-10-29 $58.01 $58.16 $57.90 $58.11 $51.28 11,677
2015-10-28 $58.12 $58.47 $57.91 $58.47 $51.60 38,933
2015-10-27 $58.15 $58.15 $57.88 $58.06 $51.24 21,320
2015-10-26 $58.32 $58.40 $58.21 $58.29 $51.44 20,774
2015-10-23 $58.44 $58.81 $58.36 $58.70 $51.80 17,408
2015-10-22 $58.20 $58.75 $58.18 $58.50 $51.63 85,007
2015-10-21 $57.86 $57.89 $57.64 $57.67 $50.89 23,001
2015-10-20 $57.26 $57.33 $57.09 $57.20 $50.48 16,453
2015-10-19 $57.57 $57.81 $57.53 $57.81 $51.02 13,609
2015-10-16 $57.70 $57.73 $57.39 $57.72 $50.94 31,865
2015-10-15 $57.67 $58.17 $57.67 $58.17 $51.34 67,197
2015-10-14 $56.70 $57.01 $56.49 $56.57 $49.92 17,709
2015-10-13 $57.02 $57.35 $56.82 $56.91 $50.22 294,800
2015-10-12 $57.07 $57.08 $56.95 $57.08 $50.37 7,937
2015-10-09 $57.02 $57.17 $56.94 $57.04 $50.34 38,756
2015-10-08 $56.72 $57.22 $56.65 $57.13 $50.41 25,668
2015-10-07 $56.93 $57.14 $56.80 $57.07 $50.36 138,035
2015-10-06 $56.75 $56.90 $56.57 $56.78 $50.11 14,165
2015-10-05 $56.62 $57.32 $56.59 $57.11 $50.40 38,140
2015-10-02 $54.80 $55.80 $54.66 $55.79 $49.24 49,776
2015-10-01 $55.30 $55.30 $54.81 $55.25 $48.76 26,934
2015-09-30 $54.79 $55.27 $54.66 $55.27 $48.78 14,399
2015-09-29 $54.09 $54.16 $53.91 $54.13 $47.77 64,285
2015-09-28 $55.01 $55.03 $54.29 $54.29 $47.91 19,186
2015-09-25 $54.86 $55.11 $54.50 $54.78 $48.34 15,052
2015-09-24 $53.19 $53.52 $52.82 $53.50 $47.21 42,347
2015-09-23 $53.92 $53.92 $53.43 $53.69 $47.38 4,931
2015-09-22 $53.66 $53.78 $53.42 $53.71 $47.40 17,394
2015-09-21 $54.47 $54.60 $54.26 $54.44 $48.04 8,198
2015-09-18 $54.66 $54.66 $54.16 $54.18 $47.81 26,199
2015-09-17 $55.19 $56.14 $55.18 $55.48 $48.96 41,008
2015-09-16 $55.28 $55.44 $55.13 $55.42 $48.91 18,521
2015-09-15 $54.78 $55.59 $54.74 $55.55 $49.02 265,572
2015-09-14 $54.73 $54.94 $54.69 $54.94 $48.48 10,196
2015-09-11 $54.36 $54.71 $54.23 $54.71 $48.28 3,989
2015-09-10 $53.78 $54.10 $53.76 $54.07 $47.72 34,722
2015-09-09 $54.14 $54.26 $53.31 $53.31 $47.05 64,606
2015-09-08 $53.66 $54.12 $53.66 $54.12 $47.76 76,844
2015-09-04 $53.47 $53.71 $53.39 $53.71 $47.40 40,062
2015-09-03 $55.00 $55.26 $54.93 $55.17 $48.69 38,075
2015-09-02 $54.85 $54.85 $54.10 $54.68 $48.26 52,967
2015-09-01 $56.04 $56.04 $53.90 $54.12 $47.76 88,522
2015-08-31 $56.61 $56.81 $56.41 $56.53 $49.89 54,522
2015-08-28 $56.59 $56.89 $56.49 $56.83 $50.15 63,681
2015-08-27 $55.98 $56.69 $55.93 $56.56 $49.91 99,768
2015-08-26 $55.10 $55.71 $54.47 $55.66 $49.12 138,410

iShares MSCI Japan Small-Cap ETF (SCJ) News Headlines

Recent iShares MSCI Japan Small-Cap ETF (SCJ) News
Similar Companies to iShares MSCI Japan Small-Cap ETF (SCJ) 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.