BTC iShares MSCI EAFE Small-Cap ETF (SCZ) Exchange: NASDAQ

Data as of Aug. 21, 2025

$75.10 ($-0.22) -0.29%

BTC iShares MSCI EAFE Small-Cap ETF - Daily Information
Click for more stock information on BTC iShares MSCI EAFE Small-Cap ETF.
Daily Information Data
Date Aug. 21, 2025
Open $74.88
Previous Close $75.10
High $75.12
Low $74.79
Adjusted Open $74.88
Previous Adjusted Close $75.10
Adjusted High $75.12
Adjusted Low $74.79

About BTC iShares MSCI EAFE Small-Cap ETF (SCZ)

The Fund seeks to track the investment results of the MSCI EAFE Small Cap Index (the “Underlying Index”), which represents the small-capitalization segment of the MSCI EAFE IMI Index. The MSCI EAFE IMI Index is an equity index developed by MSCI Inc. (the “Index Provider” or “MSCI”) that captures large-, mid- and small-capitalization representation across developed markets outside of the U.S. and Canada. Constituents of the Underlying Index include securities from Europe, Australasia and the Far East. Under MSCI’s Global Investable Market Index (IMI) methodology, the small-capitalization universe consists of securities of those companies not included in the large-capitalization or mid-capitalization segments of a particular market, which together comprise approximately 85% of each market’s free float-adjusted market capitalization.As of July 31, 2019, the Underlying Index consisted of securities from the following 21 developed market countries or regions: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). The small-cap segment covers the 85%-99% range of each market’s free float-adjusted market capitalization. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the industrials industry or sector. 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, 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 BTC iShares MSCI EAFE Small-Cap ETF (SCZ)

Date Open High Low Close Adj.Close Volume
2025-08-14 $74.88 $75.12 $74.79 $75.10 $75.10 541,658
2025-08-13 $75.18 $75.39 $75.15 $75.32 $75.32 459,280
2025-08-12 $74.45 $75.20 $74.45 $75.15 $75.15 654,693
2025-08-11 $74.61 $74.77 $74.48 $74.56 $74.56 972,424
2025-08-08 $74.76 $75.01 $74.73 $74.89 $74.89 693,119
2025-08-07 $74.80 $74.84 $74.30 $74.65 $74.65 714,394
2025-08-06 $73.82 $74.18 $73.82 $74.12 $74.12 511,530
2025-08-05 $73.55 $73.73 $73.41 $73.56 $73.56 1,518,735
2025-08-04 $73.33 $73.59 $73.28 $73.59 $73.59 867,414
2025-08-01 $72.51 $72.77 $72.17 $72.68 $72.68 1,895,938
2025-07-31 $72.60 $72.65 $72.15 $72.41 $72.41 1,054,602
2025-07-30 $72.93 $73.21 $72.45 $72.66 $72.66 485,475
2025-07-29 $73.29 $73.36 $73.03 $73.14 $73.14 504,391
2025-07-28 $73.67 $73.78 $73.18 $73.33 $73.33 552,698
2025-07-25 $74.05 $74.49 $73.99 $74.45 $74.45 652,028
2025-07-24 $74.56 $74.81 $74.50 $74.53 $74.53 1,447,544
2025-07-23 $74.45 $75.04 $74.29 $75.01 $75.01 1,320,582
2025-07-22 $73.24 $73.85 $73.15 $73.78 $73.78 5,238,532
2025-07-21 $73.15 $73.51 $73.08 $73.19 $73.19 1,019,828
2025-07-18 $73.03 $73.12 $72.52 $72.62 $72.62 1,413,570
2025-07-17 $72.35 $72.79 $72.35 $72.71 $72.71 719,786
2025-07-16 $72.08 $72.52 $71.90 $72.41 $72.41 1,232,106
2025-07-15 $72.83 $72.83 $71.98 $72.04 $72.04 2,277,038
2025-07-14 $72.57 $72.85 $72.57 $72.78 $72.78 632,858
2025-07-11 $72.74 $72.82 $72.58 $72.71 $72.71 481,300
2025-07-10 $72.97 $73.32 $72.83 $73.28 $73.28 1,579,574
2025-07-09 $72.91 $73.23 $72.80 $73.22 $73.22 2,416,168
2025-07-08 $72.25 $72.78 $72.20 $72.70 $72.70 963,154
2025-07-07 $72.76 $72.76 $71.93 $72.09 $72.09 1,023,200
2025-07-03 $72.84 $73.10 $72.84 $73.02 $73.02 411,007
2025-07-02 $72.31 $72.83 $72.22 $72.77 $72.77 952,178
2025-07-01 $72.61 $72.84 $72.53 $72.62 $72.62 1,159,943
2025-06-30 $72.40 $72.74 $72.31 $72.68 $72.68 1,307,972
2025-06-27 $72.33 $72.62 $72.14 $72.40 $72.40 897,820
2025-06-26 $71.62 $71.95 $71.54 $71.88 $71.88 1,440,068
2025-06-25 $70.78 $70.85 $70.55 $70.75 $70.75 2,415,409
2025-06-24 $70.73 $71.04 $70.59 $70.95 $70.95 649,371
2025-06-23 $69.16 $70.21 $69.16 $70.19 $70.19 689,126
2025-06-20 $70.26 $70.26 $69.58 $69.61 $69.61 1,000,286
2025-06-18 $70.23 $70.66 $70.14 $70.23 $70.23 1,408,830
2025-06-17 $70.46 $70.59 $69.91 $69.98 $69.98 1,072,632
2025-06-16 $70.80 $71.18 $70.54 $70.58 $70.58 566,636
2025-06-13 $71.14 $71.59 $71.13 $71.27 $70.22 1,552,267
2025-06-12 $71.98 $72.19 $71.94 $72.06 $70.99 663,408
2025-06-11 $71.84 $71.97 $71.63 $71.66 $70.60 586,925
2025-06-10 $71.64 $71.71 $71.33 $71.47 $70.41 412,992
2025-06-09 $71.28 $71.60 $71.28 $71.40 $70.34 652,220
2025-06-06 $71.25 $71.38 $71.06 $71.31 $71.31 727,797
2025-06-05 $71.48 $71.64 $71.12 $71.22 $71.22 632,593
2025-06-04 $71.04 $71.47 $71.02 $71.30 $71.30 997,223
2025-06-03 $70.82 $70.96 $70.58 $70.87 $70.87 905,699
2025-06-02 $70.81 $71.47 $70.76 $71.47 $71.47 1,030,996
2025-05-30 $70.59 $70.63 $70.05 $70.63 $70.63 1,519,706
2025-05-29 $70.31 $70.38 $70.04 $70.32 $70.32 725,543
2025-05-28 $70.31 $70.33 $70.01 $70.12 $70.12 760,472
2025-05-27 $70.64 $70.77 $70.56 $70.73 $70.73 591,389
2025-05-23 $69.10 $69.90 $68.96 $69.76 $69.76 594,411
2025-05-22 $69.21 $69.48 $69.09 $69.31 $69.31 599,918
2025-05-21 $69.73 $70.07 $69.38 $69.40 $69.40 528,848
2025-05-20 $69.49 $69.80 $69.39 $69.75 $69.75 522,124
2025-05-19 $68.91 $69.54 $68.91 $69.54 $69.54 450,257
2025-05-16 $68.87 $69.12 $68.74 $69.03 $69.03 913,646
2025-05-15 $68.53 $68.91 $68.40 $68.91 $68.91 3,094,054
2025-05-14 $68.74 $68.86 $68.07 $68.08 $68.08 1,399,834
2025-05-13 $68.20 $68.57 $68.15 $68.39 $68.39 3,024,845
2025-05-12 $68.39 $68.39 $67.95 $68.25 $68.25 565,346
2025-05-09 $68.21 $68.25 $67.85 $68.08 $68.08 773,766
2025-05-08 $67.91 $68.05 $67.61 $67.64 $67.64 789,228
2025-05-07 $67.62 $67.83 $67.43 $67.56 $67.56 1,987,401
2025-05-06 $67.72 $68.06 $67.72 $67.90 $67.90 625,848
2025-05-05 $67.74 $67.81 $67.61 $67.66 $67.66 1,785,421
2025-05-02 $67.37 $67.69 $67.30 $67.48 $67.48 765,716
2025-05-01 $66.70 $66.83 $66.31 $66.32 $66.32 1,961,204
2025-04-30 $66.10 $66.92 $66.01 $66.50 $66.50 3,676,703
2025-04-29 $66.48 $66.84 $66.48 $66.68 $66.68 976,107
2025-04-28 $66.12 $66.60 $66.01 $66.49 $66.49 3,488,698
2025-04-25 $65.52 $65.95 $65.44 $65.92 $65.92 585,528
2025-04-24 $65.31 $65.89 $65.27 $65.89 $65.89 1,120,078
2025-04-23 $65.62 $66.03 $64.97 $65.15 $65.15 832,433
2025-04-22 $65.02 $65.65 $64.99 $65.22 $65.22 929,121
2025-04-21 $64.80 $64.90 $63.88 $64.33 $64.33 520,707
2025-04-17 $64.12 $64.64 $64.11 $64.29 $64.29 955,279
2025-04-16 $63.71 $64.04 $63.29 $63.48 $63.48 935,292
2025-04-15 $63.52 $63.91 $63.51 $63.64 $63.64 1,128,451
2025-04-14 $62.92 $63.55 $62.84 $63.23 $63.23 1,654,853
2025-04-11 $61.27 $62.43 $61.15 $62.33 $62.33 1,112,799
2025-04-10 $60.59 $60.95 $59.49 $60.67 $60.67 2,205,409
2025-04-09 $57.81 $61.55 $57.54 $61.10 $61.10 2,229,370
2025-04-08 $59.67 $59.73 $57.06 $57.60 $57.60 3,805,622
2025-04-07 $56.99 $59.34 $56.64 $57.14 $57.14 2,955,503
2025-04-04 $59.93 $60.26 $58.41 $58.56 $58.56 2,155,113
2025-04-03 $63.04 $63.32 $62.41 $62.53 $62.53 912,685
2025-04-02 $62.90 $63.70 $62.90 $63.64 $63.64 916,327
2025-04-01 $63.53 $63.82 $63.14 $63.56 $63.56 1,972,349
2025-03-31 $63.36 $63.60 $63.08 $63.53 $63.53 3,544,348
2025-03-28 $64.51 $64.61 $64.18 $64.31 $64.31 707,861
2025-03-27 $64.70 $65.12 $64.66 $64.90 $64.90 1,678,972
2025-03-26 $65.15 $65.28 $64.71 $64.83 $64.83 1,552,465
2025-03-25 $65.50 $65.65 $65.42 $65.59 $65.59 1,911,674
2025-03-24 $65.04 $65.23 $64.89 $65.06 $65.06 754,030
2025-03-21 $65.14 $65.27 $65.00 $65.14 $65.14 545,209
2025-03-20 $65.24 $65.66 $65.21 $65.57 $65.57 1,159,383
2025-03-19 $65.63 $66.30 $65.60 $66.08 $66.08 3,768,083
2025-03-18 $65.76 $65.97 $65.52 $65.93 $65.93 854,241
2025-03-17 $65.40 $66.06 $65.40 $65.97 $65.97 3,529,703
2025-03-14 $64.82 $65.34 $64.71 $65.31 $65.31 1,031,605
2025-03-13 $64.00 $64.29 $63.84 $64.08 $64.08 4,348,238
2025-03-12 $64.19 $64.44 $63.93 $64.26 $64.26 1,430,473
2025-03-11 $63.99 $64.08 $63.37 $63.67 $63.67 3,060,019
2025-03-10 $64.37 $64.57 $63.55 $63.91 $63.91 1,750,444
2025-03-07 $64.68 $65.36 $64.68 $65.31 $65.31 868,639
2025-03-06 $64.70 $65.10 $64.54 $64.56 $64.56 1,570,182
2025-03-05 $64.11 $64.90 $64.11 $64.78 $64.78 712,683
2025-03-04 $62.90 $63.86 $62.44 $63.26 $63.26 1,211,051
2025-03-03 $63.93 $64.12 $63.20 $63.58 $63.58 1,026,186
2025-02-28 $62.86 $63.10 $62.53 $62.88 $62.88 1,270,448
2025-02-27 $63.77 $63.78 $63.13 $63.20 $63.20 658,604
2025-02-26 $63.95 $64.39 $63.79 $63.86 $63.86 607,775
2025-02-25 $64.10 $64.18 $63.70 $63.98 $63.98 382,908
2025-02-24 $63.90 $63.95 $63.53 $63.58 $63.58 454,431
2025-02-21 $64.17 $64.27 $63.64 $63.77 $63.77 437,330
2025-02-20 $64.05 $64.26 $63.88 $64.24 $64.24 2,347,081
2025-02-19 $63.80 $63.92 $63.59 $63.92 $63.92 910,162
2025-02-18 $64.36 $64.59 $64.25 $64.32 $64.32 2,451,041
2025-02-14 $64.36 $64.47 $64.15 $64.16 $64.16 382,685
2025-02-13 $63.59 $64.09 $63.54 $64.05 $64.05 656,137
2025-02-12 $62.78 $63.39 $62.70 $63.27 $63.27 695,942
2025-02-11 $63.20 $63.52 $63.15 $63.42 $63.42 576,279
2025-02-10 $63.25 $63.42 $63.25 $63.34 $63.34 441,212
2025-02-07 $63.50 $63.55 $62.80 $62.90 $62.90 728,946
2025-02-06 $63.29 $63.54 $63.29 $63.49 $63.49 1,588,298
2025-02-05 $62.83 $63.27 $62.83 $63.17 $63.17 378,592
2025-02-04 $62.10 $62.63 $62.10 $62.58 $62.58 850,170
2025-02-03 $61.71 $62.30 $61.51 $62.00 $62.00 942,228
2025-01-31 $62.96 $63.33 $62.53 $62.56 $62.56 987,038
2025-01-30 $63.06 $63.38 $62.88 $63.20 $63.20 1,386,938
2025-01-29 $62.39 $62.55 $62.16 $62.35 $62.35 618,207
2025-01-28 $62.34 $62.48 $62.09 $62.36 $62.36 1,118,455
2025-01-27 $62.21 $62.41 $62.07 $62.35 $62.35 479,252
2025-01-24 $62.16 $62.55 $62.16 $62.37 $62.37 491,639
2025-01-23 $61.64 $62.03 $61.61 $62.02 $62.02 1,370,466
2025-01-22 $61.96 $61.99 $61.68 $61.69 $61.69 1,880,321
2025-01-21 $61.59 $62.00 $61.57 $61.95 $61.95 713,967
2025-01-17 $60.76 $61.12 $60.74 $60.86 $60.86 697,484
2025-01-16 $60.27 $60.67 $60.16 $60.62 $60.62 2,564,487
2025-01-15 $60.31 $60.43 $60.07 $60.24 $60.24 643,233
2025-01-14 $59.24 $59.47 $59.14 $59.28 $59.28 2,421,128
2025-01-13 $58.82 $59.34 $58.79 $59.31 $59.31 795,774
2025-01-10 $59.65 $59.84 $59.24 $59.33 $59.33 1,606,770
2025-01-08 $60.16 $60.38 $60.00 $60.33 $60.33 643,169
2025-01-07 $61.38 $61.48 $60.68 $60.76 $60.76 544,072
2025-01-06 $61.26 $61.69 $61.10 $61.29 $61.29 1,012,987
2025-01-03 $60.81 $60.95 $60.55 $60.90 $60.90 810,787
2025-01-02 $60.84 $61.10 $60.39 $60.60 $60.60 1,248,000
2024-12-31 $60.92 $61.15 $60.72 $60.75 $60.75 3,413,711
2024-12-30 $60.74 $61.04 $60.50 $60.85 $60.85 777,041
2024-12-27 $61.07 $61.24 $60.83 $61.09 $61.09 501,346
2024-12-26 $61.06 $61.22 $60.91 $61.11 $61.11 605,696
2024-12-24 $60.75 $60.89 $60.55 $60.87 $60.87 520,380
2024-12-23 $60.37 $60.69 $60.14 $60.61 $60.61 2,537,498
2024-12-20 $59.89 $60.81 $59.83 $60.38 $60.38 964,357
2024-12-19 $60.54 $60.55 $60.05 $60.13 $60.13 1,266,667
2024-12-18 $61.67 $61.83 $60.12 $60.17 $60.17 971,060
2024-12-17 $61.58 $62.29 $61.50 $61.56 $61.56 1,024,844
2024-12-16 $62.96 $63.33 $62.92 $63.16 $61.93 5,428,148
2024-12-13 $63.56 $63.62 $63.22 $63.33 $62.09 392,404
2024-12-12 $63.90 $64.01 $63.54 $63.58 $62.34 1,058,919
2024-12-11 $64.22 $64.36 $64.03 $64.29 $63.03 1,914,185
2024-12-10 $64.09 $64.14 $63.82 $63.83 $62.58 1,091,521
2024-12-09 $64.62 $64.80 $64.27 $64.27 $63.01 618,491
2024-12-06 $64.67 $64.71 $64.29 $64.43 $63.17 907,872
2024-12-05 $64.40 $64.57 $64.30 $64.44 $63.18 671,036
2024-12-04 $64.15 $64.35 $64.04 $64.17 $62.92 838,846
2024-12-03 $64.17 $64.29 $63.98 $64.16 $62.91 927,762
2024-12-02 $63.77 $63.96 $63.38 $63.86 $62.61 1,669,203
2024-11-29 $63.39 $63.98 $63.29 $63.98 $62.73 6,914,612
2024-11-27 $62.94 $63.14 $62.84 $62.97 $61.74 3,465,674
2024-11-26 $62.75 $62.84 $62.36 $62.59 $61.37 2,282,486
2024-11-25 $62.82 $63.14 $62.69 $62.87 $61.64 1,002,295
2024-11-22 $62.30 $62.69 $62.20 $62.58 $61.36 3,279,229
2024-11-21 $61.95 $62.20 $61.85 $62.05 $60.84 1,057,853
2024-11-20 $61.95 $62.12 $61.75 $62.10 $60.89 799,600
2024-11-19 $62.00 $62.50 $61.92 $62.34 $61.12 510,160
2024-11-18 $62.09 $62.58 $62.09 $62.36 $61.14 897,684
2024-11-15 $62.23 $62.28 $62.03 $62.11 $60.90 629,147
2024-11-14 $62.44 $62.65 $62.19 $62.23 $61.01 2,848,227
2024-11-13 $62.58 $62.68 $62.11 $62.41 $61.19 831,381
2024-11-12 $63.22 $63.28 $62.33 $62.54 $61.32 1,756,717
2024-11-11 $63.94 $64.11 $63.70 $63.82 $62.57 501,092
2024-11-08 $63.88 $63.89 $63.41 $63.75 $62.50 959,992
2024-11-07 $64.36 $64.54 $64.10 $64.46 $63.20 926,356
2024-11-06 $63.42 $63.45 $62.79 $63.35 $62.11 930,043
2024-11-05 $63.63 $64.11 $63.63 $64.10 $62.85 512,482
2024-11-04 $63.69 $63.96 $63.44 $63.47 $62.23 1,351,889
2024-11-01 $63.59 $63.78 $63.33 $63.44 $62.20 1,826,324
2024-10-31 $63.63 $63.68 $62.94 $63.46 $62.22 2,808,395
2024-10-30 $63.72 $64.20 $63.66 $63.74 $62.49 629,185
2024-10-29 $63.76 $63.84 $63.55 $63.77 $62.52 1,121,938
2024-10-28 $63.81 $64.11 $63.78 $63.97 $62.72 662,621
2024-10-25 $63.87 $63.97 $63.44 $63.55 $62.31 1,263,848
2024-10-24 $63.84 $63.94 $63.54 $63.78 $62.53 1,957,869
2024-10-23 $63.75 $63.88 $63.29 $63.53 $62.29 1,382,710
2024-10-22 $64.44 $64.61 $64.31 $64.39 $63.13 1,077,146
2024-10-21 $65.39 $65.43 $64.76 $64.84 $63.57 382,219
2024-10-18 $65.69 $65.85 $65.61 $65.78 $65.78 389,806
2024-10-17 $65.66 $65.82 $65.37 $65.52 $65.52 1,119,812
2024-10-16 $65.48 $65.72 $65.48 $65.60 $65.60 405,321
2024-10-15 $66.01 $66.03 $65.41 $65.42 $65.42 1,454,369
2024-10-14 $65.54 $65.98 $65.54 $65.88 $65.88 449,754
2024-10-11 $65.65 $66.09 $65.65 $66.01 $66.01 219,424
2024-10-10 $65.60 $65.83 $65.38 $65.79 $65.79 316,579
2024-10-09 $65.74 $66.07 $65.72 $65.95 $65.95 441,964
2024-10-08 $65.99 $66.14 $65.83 $66.03 $66.03 218,392
2024-10-07 $66.37 $66.51 $65.96 $66.19 $66.19 443,231
2024-10-04 $66.40 $66.80 $66.40 $66.77 $66.77 359,220
2024-10-03 $66.27 $66.39 $66.05 $66.18 $66.18 613,229
2024-10-02 $66.77 $67.01 $66.57 $66.76 $66.76 608,745
2024-10-01 $67.97 $68.04 $66.99 $67.31 $67.31 1,236,301
2024-09-30 $67.89 $68.00 $67.44 $67.70 $67.70 2,144,843
2024-09-27 $67.98 $68.33 $67.63 $67.67 $67.67 677,849
2024-09-26 $67.95 $68.29 $67.85 $68.17 $68.17 463,752
2024-09-25 $67.04 $67.04 $66.45 $66.45 $66.45 529,259
2024-09-24 $66.77 $66.90 $66.61 $66.89 $66.89 384,369
2024-09-23 $66.55 $66.83 $66.55 $66.73 $66.73 500,027
2024-09-20 $66.72 $66.72 $66.18 $66.39 $66.39 686,272
2024-09-19 $66.92 $67.23 $66.57 $67.12 $67.12 574,146
2024-09-18 $66.18 $66.80 $65.76 $65.89 $65.89 494,492
2024-09-17 $66.32 $66.50 $65.82 $65.97 $65.97 1,013,565
2024-09-16 $65.96 $66.35 $65.93 $66.32 $66.32 422,703
2024-09-13 $65.80 $66.22 $65.80 $65.95 $65.95 446,296
2024-09-12 $64.88 $65.69 $64.81 $65.69 $65.69 1,479,712
2024-09-11 $64.57 $64.95 $63.97 $64.90 $64.90 559,940
2024-09-10 $64.79 $65.01 $64.41 $64.79 $64.79 1,528,840
2024-09-09 $64.59 $65.19 $64.59 $64.79 $64.79 392,520
2024-09-06 $65.12 $65.27 $64.06 $64.12 $64.12 824,905
2024-09-05 $65.36 $65.57 $65.13 $65.43 $65.43 602,286
2024-09-04 $64.73 $65.34 $64.73 $65.02 $65.02 474,236
2024-09-03 $65.60 $65.68 $64.79 $64.95 $64.95 427,433
2024-08-30 $66.16 $66.31 $65.73 $66.00 $66.00 986,490
2024-08-29 $65.84 $66.13 $65.69 $65.93 $65.93 1,555,188
2024-08-28 $66.00 $66.14 $65.59 $65.67 $65.67 7,270,179
2024-08-27 $66.09 $66.38 $66.08 $66.21 $66.21 4,834,879
2024-08-26 $66.14 $66.25 $65.90 $66.01 $66.01 1,707,024
2024-08-23 $65.35 $66.26 $65.33 $66.19 $66.19 614,977
2024-08-22 $65.55 $65.60 $64.80 $64.88 $64.88 472,268
2024-08-21 $65.11 $65.47 $65.00 $65.29 $65.29 480,551
2024-08-20 $64.84 $65.00 $64.62 $64.72 $64.72 510,684
2024-08-19 $64.39 $64.94 $64.39 $64.87 $64.87 668,426
2024-08-16 $63.76 $64.07 $63.75 $64.06 $64.06 405,180
2024-08-15 $63.47 $63.89 $63.44 $63.67 $63.67 623,143
2024-08-14 $63.04 $63.29 $62.87 $63.04 $63.04 554,465
2024-08-13 $62.26 $62.93 $62.26 $62.87 $62.87 668,252
2024-08-12 $61.80 $61.96 $61.67 $61.80 $61.80 942,804
2024-08-09 $61.53 $61.85 $61.44 $61.83 $61.83 1,039,493
2024-08-08 $61.18 $61.66 $60.98 $61.63 $61.63 873,588
2024-08-07 $61.41 $61.58 $60.53 $60.57 $60.57 1,313,869
2024-08-06 $59.83 $60.71 $59.72 $60.41 $60.41 1,340,375
2024-08-05 $59.07 $60.42 $59.06 $60.13 $60.13 1,135,459
2024-08-02 $62.04 $62.14 $61.35 $61.86 $61.86 934,602
2024-08-01 $63.89 $64.03 $62.70 $62.97 $62.97 1,101,544
2024-07-31 $64.69 $65.06 $64.49 $64.79 $64.79 2,330,727
2024-07-30 $63.70 $63.78 $63.47 $63.68 $63.68 775,251
2024-07-29 $63.67 $63.67 $63.31 $63.52 $63.52 711,544
2024-07-26 $63.45 $63.90 $63.41 $63.72 $63.72 750,026
2024-07-25 $62.71 $63.35 $62.60 $62.78 $62.78 637,915
2024-07-24 $63.73 $63.94 $63.18 $63.24 $63.24 1,756,234
2024-07-23 $63.92 $64.13 $63.90 $63.90 $63.90 1,480,404
2024-07-22 $64.06 $64.30 $63.98 $64.30 $64.30 691,420
2024-07-19 $63.87 $64.09 $63.23 $63.78 $63.78 747,590
2024-07-18 $64.78 $64.87 $64.06 $64.22 $64.22 1,616,285
2024-07-17 $64.44 $64.76 $64.44 $64.52 $64.52 818,459
2024-07-16 $64.06 $64.63 $64.03 $64.60 $64.60 1,651,337
2024-07-15 $64.43 $64.45 $64.09 $64.19 $64.19 766,701
2024-07-12 $64.34 $64.79 $64.34 $64.56 $64.56 620,869
2024-07-11 $63.62 $64.01 $63.62 $63.81 $63.81 388,807
2024-07-10 $62.87 $63.24 $62.87 $63.22 $63.22 318,880
2024-07-09 $62.58 $62.66 $62.36 $62.53 $62.53 463,463
2024-07-08 $62.98 $63.03 $62.66 $62.69 $62.69 388,789
2024-07-05 $62.91 $63.02 $62.49 $62.88 $62.88 462,600
2024-07-03 $62.08 $62.58 $62.08 $62.57 $62.57 437,459
2024-07-02 $61.36 $61.74 $61.36 $61.70 $61.70 800,378
2024-07-01 $61.77 $61.89 $61.30 $61.48 $61.48 1,119,355
2024-06-28 $61.61 $61.86 $61.37 $61.64 $61.64 1,830,501
2024-06-27 $61.65 $61.79 $61.52 $61.65 $61.65 503,841
2024-06-26 $61.29 $61.45 $61.14 $61.32 $61.32 350,114
2024-06-25 $61.93 $61.93 $61.63 $61.84 $61.84 970,240
2024-06-24 $62.02 $62.25 $61.96 $62.05 $62.05 359,741
2024-06-21 $61.54 $61.56 $61.33 $61.49 $61.49 823,052
2024-06-20 $61.81 $62.07 $61.76 $61.95 $61.95 741,109
2024-06-18 $61.69 $62.06 $61.67 $62.05 $62.05 727,696
2024-06-17 $61.45 $61.77 $61.17 $61.75 $61.75 609,712
2024-06-14 $61.47 $61.61 $61.12 $61.51 $61.51 708,372
2024-06-13 $62.32 $62.41 $61.69 $61.91 $61.91 1,136,800
2024-06-12 $63.32 $63.48 $62.88 $62.99 $62.99 608,844
2024-06-11 $62.30 $62.33 $61.98 $62.24 $62.24 1,181,616
2024-06-10 $63.46 $63.89 $63.37 $63.84 $62.93 332,224
2024-06-07 $63.73 $63.92 $63.49 $63.50 $62.60 534,758
2024-06-06 $64.27 $64.46 $64.19 $64.43 $63.51 1,024,132
2024-06-05 $64.31 $64.54 $64.02 $64.54 $63.62 651,300
2024-06-04 $64.39 $64.64 $64.25 $64.41 $63.49 1,022,071
2024-06-03 $64.69 $64.86 $64.53 $64.81 $63.89 1,033,927
2024-05-31 $64.37 $64.58 $64.14 $64.53 $63.61 1,030,722
2024-05-30 $63.75 $64.11 $63.75 $64.03 $63.12 966,973
2024-05-29 $63.26 $63.36 $62.93 $62.98 $62.08 750,721
2024-05-28 $64.47 $64.55 $63.94 $64.17 $63.26 373,805
2024-05-24 $63.84 $64.12 $63.80 $64.06 $63.15 624,481
2024-05-23 $64.19 $64.29 $63.24 $63.38 $62.48 700,618
2024-05-22 $64.03 $64.07 $63.62 $63.78 $62.87 1,255,640
2024-05-21 $64.35 $64.49 $64.30 $64.40 $63.48 603,151
2024-05-20 $64.58 $64.75 $64.52 $64.55 $63.63 491,534
2024-05-17 $64.22 $64.49 $64.13 $64.48 $64.48 563,815
2024-05-16 $64.44 $64.58 $64.22 $64.25 $64.25 762,975
2024-05-15 $64.29 $64.66 $64.10 $64.61 $64.61 575,323
2024-05-14 $63.88 $64.06 $63.83 $64.04 $64.04 713,071
2024-05-13 $63.72 $63.80 $63.55 $63.66 $63.66 823,423
2024-05-10 $63.75 $63.79 $63.56 $63.64 $63.64 625,368
2024-05-09 $63.17 $63.68 $63.17 $63.66 $63.66 758,472
2024-05-08 $62.80 $63.16 $62.80 $63.15 $63.15 493,366
2024-05-07 $63.14 $63.35 $63.07 $63.18 $63.18 374,097
2024-05-06 $62.94 $63.17 $62.94 $63.11 $63.11 461,243
2024-05-03 $62.80 $62.99 $62.45 $62.77 $62.77 489,113
2024-05-02 $61.82 $62.24 $61.57 $62.17 $62.17 985,579
2024-05-01 $61.12 $61.82 $60.95 $61.06 $61.06 1,170,134
2024-04-30 $61.70 $61.88 $61.17 $61.17 $61.17 1,162,745
2024-04-29 $61.78 $62.21 $61.73 $62.09 $62.09 896,153
2024-04-26 $61.17 $61.46 $61.15 $61.35 $61.35 852,338
2024-04-25 $60.35 $60.86 $60.21 $60.85 $60.85 1,104,885
2024-04-24 $61.46 $61.54 $61.03 $61.25 $61.25 759,983
2024-04-23 $61.07 $61.61 $61.05 $61.53 $61.53 2,495,588
2024-04-22 $60.82 $61.22 $60.75 $61.04 $61.04 2,860,457
2024-04-19 $60.48 $60.67 $60.29 $60.46 $60.46 798,109
2024-04-18 $60.63 $60.97 $60.50 $60.59 $60.59 1,390,409
2024-04-17 $60.78 $60.89 $60.31 $60.59 $60.59 1,129,515
2024-04-16 $60.67 $60.81 $60.33 $60.55 $60.55 1,466,719
2024-04-15 $62.22 $62.30 $61.27 $61.39 $61.39 2,572,663
2024-04-12 $62.16 $62.32 $61.57 $61.66 $61.66 1,261,091
2024-04-11 $62.68 $62.78 $62.10 $62.68 $62.68 2,261,362
2024-04-10 $62.46 $62.75 $62.21 $62.44 $62.44 1,138,034
2024-04-09 $63.61 $63.75 $63.17 $63.36 $63.36 891,700
2024-04-08 $63.35 $63.47 $63.23 $63.31 $63.31 1,246,596
2024-04-05 $62.57 $62.97 $62.46 $62.82 $62.82 2,106,762
2024-04-04 $63.38 $63.41 $62.52 $62.59 $62.59 1,550,038
2024-04-03 $62.38 $63.01 $62.38 $62.94 $62.94 945,071
2024-04-02 $62.44 $62.56 $62.34 $62.48 $62.48 3,715,271
2024-04-01 $63.33 $63.35 $62.95 $63.05 $63.05 786,054
2024-03-28 $63.23 $63.41 $63.23 $63.33 $63.33 1,058,988
2024-03-27 $63.14 $63.58 $63.14 $63.58 $63.58 2,848,669
2024-03-26 $63.13 $63.24 $63.02 $63.04 $63.04 3,410,163
2024-03-25 $62.73 $63.00 $62.65 $62.85 $62.85 1,251,746
2024-03-22 $63.10 $63.17 $62.92 $62.95 $62.95 1,426,797
2024-03-21 $63.24 $63.36 $63.08 $63.25 $63.25 1,815,859
2024-03-20 $62.48 $63.23 $62.45 $63.17 $63.17 1,573,848
2024-03-19 $62.27 $62.68 $62.22 $62.48 $62.48 2,530,722
2024-03-18 $62.59 $62.67 $62.33 $62.44 $62.44 2,721,594
2024-03-15 $62.36 $62.51 $62.17 $62.36 $62.36 825,186
2024-03-14 $62.77 $62.85 $62.03 $62.26 $62.26 752,548
2024-03-13 $62.48 $62.78 $62.43 $62.58 $62.58 536,095
2024-03-12 $62.43 $62.76 $62.19 $62.76 $62.76 741,184
2024-03-11 $62.28 $62.37 $62.08 $62.31 $62.31 936,377
2024-03-08 $63.10 $63.22 $62.78 $62.84 $62.84 1,130,539
2024-03-07 $62.68 $62.94 $62.68 $62.82 $62.82 3,574,830
2024-03-06 $62.17 $62.53 $62.17 $62.34 $62.34 895,552
2024-03-05 $61.44 $61.73 $61.22 $61.36 $61.36 985,066
2024-03-04 $61.39 $61.55 $61.33 $61.41 $61.41 919,014
2024-03-01 $61.37 $61.87 $61.19 $61.84 $61.84 1,346,908
2024-02-29 $61.33 $61.45 $60.93 $61.25 $61.25 2,690,476
2024-02-28 $60.88 $61.12 $60.84 $60.97 $60.97 2,172,223
2024-02-27 $61.25 $61.38 $61.19 $61.37 $61.37 1,019,458
2024-02-26 $61.26 $61.26 $60.96 $61.13 $61.13 1,623,492
2024-02-23 $61.16 $61.30 $61.07 $61.16 $61.16 685,481
2024-02-22 $61.14 $61.29 $61.03 $61.21 $61.21 1,063,020
2024-02-21 $60.53 $60.71 $60.44 $60.68 $60.68 885,121
2024-02-20 $60.70 $60.83 $60.55 $60.68 $60.68 1,382,461
2024-02-16 $60.50 $60.83 $60.38 $60.55 $60.55 1,070,636
2024-02-15 $60.14 $60.62 $60.14 $60.61 $60.61 1,751,824
2024-02-14 $59.62 $59.99 $59.62 $59.98 $59.98 918,900
2024-02-13 $59.58 $59.70 $59.04 $59.23 $59.23 1,220,919
2024-02-12 $60.23 $60.58 $60.23 $60.45 $60.45 669,198
2024-02-09 $59.85 $60.10 $59.79 $60.09 $60.09 757,187
2024-02-08 $59.88 $59.96 $59.67 $59.96 $59.96 958,835
2024-02-07 $60.14 $60.23 $59.99 $60.10 $60.10 953,622
2024-02-06 $59.72 $60.13 $59.67 $60.11 $60.11 698,580
2024-02-05 $59.81 $59.82 $59.44 $59.67 $59.67 1,255,014
2024-02-02 $60.36 $60.38 $59.99 $60.26 $60.26 1,263,170
2024-02-01 $60.42 $60.84 $60.29 $60.83 $60.83 2,849,262
2024-01-31 $60.80 $61.07 $60.21 $60.31 $60.31 2,490,618
2024-01-30 $60.55 $60.71 $60.37 $60.55 $60.55 2,421,176
2024-01-29 $60.37 $60.86 $60.15 $60.79 $60.79 857,117
2024-01-26 $60.50 $60.96 $60.47 $60.48 $60.48 803,833
2024-01-25 $60.43 $60.73 $60.16 $60.48 $60.48 1,010,902
2024-01-24 $60.50 $60.99 $60.16 $60.16 $60.16 909,336
2024-01-23 $59.81 $59.88 $59.54 $59.79 $59.79 1,027,552
2024-01-22 $59.67 $60.21 $59.67 $59.99 $59.99 707,171
2024-01-19 $59.37 $59.64 $59.13 $59.61 $59.61 796,397
2024-01-18 $59.41 $59.64 $59.31 $59.60 $59.60 1,528,413
2024-01-17 $58.89 $59.18 $58.73 $59.15 $59.15 785,614
2024-01-16 $60.25 $60.30 $59.73 $59.89 $59.89 1,150,451
2024-01-12 $61.36 $61.58 $61.08 $61.18 $61.18 885,196
2024-01-11 $60.99 $61.15 $60.37 $60.91 $60.91 1,565,037
2024-01-10 $61.00 $61.21 $60.94 $61.10 $61.10 646,113
2024-01-09 $60.85 $60.94 $60.67 $60.82 $60.82 1,127,981
2024-01-08 $60.60 $61.27 $60.58 $61.25 $61.25 681,202
2024-01-05 $60.32 $61.02 $60.24 $60.51 $60.51 853,811
2024-01-04 $60.47 $60.88 $60.42 $60.62 $60.62 1,003,274
2024-01-03 $60.43 $60.64 $60.19 $60.47 $60.47 722,654
2024-01-02 $61.40 $61.52 $61.11 $61.16 $61.16 2,152,892
2023-12-29 $61.92 $62.13 $61.82 $61.90 $61.90 1,921,602
2023-12-28 $62.02 $62.31 $61.92 $61.96 $61.96 867,362
2023-12-27 $61.71 $62.07 $61.62 $61.98 $61.98 758,524
2023-12-26 $61.27 $61.62 $61.22 $61.56 $61.56 398,312
2023-12-22 $61.37 $61.55 $61.19 $61.35 $61.35 911,045
2023-12-21 $60.83 $61.10 $60.69 $61.09 $61.09 737,434
2023-12-20 $60.75 $60.89 $60.09 $60.14 $60.14 806,433
2023-12-19 $61.03 $61.60 $61.03 $61.45 $60.61 621,155
2023-12-18 $60.96 $61.08 $60.70 $60.85 $60.02 892,626
2023-12-15 $61.05 $61.19 $60.69 $60.71 $59.88 595,401
2023-12-14 $61.14 $61.60 $61.13 $61.36 $60.52 1,061,499
2023-12-13 $59.23 $60.37 $59.03 $60.32 $59.50 1,056,033
2023-12-12 $59.08 $59.33 $58.91 $59.30 $58.49 634,392
2023-12-11 $59.16 $59.44 $59.14 $59.39 $59.39 1,827,825
2023-12-08 $59.02 $59.56 $58.95 $59.27 $59.27 955,870
2023-12-07 $58.91 $59.50 $58.82 $59.37 $59.37 1,513,970
2023-12-06 $59.12 $59.32 $58.84 $58.88 $58.88 1,100,000
2023-12-05 $58.55 $58.81 $58.45 $58.50 $58.50 1,875,772
2023-12-04 $58.64 $59.22 $58.48 $58.73 $58.73 978,003
2023-12-01 $58.41 $59.29 $58.41 $59.25 $59.25 982,114
2023-11-30 $58.64 $58.77 $58.37 $58.56 $58.56 853,954
2023-11-29 $58.87 $59.16 $58.78 $58.93 $58.93 570,293
2023-11-28 $58.44 $58.85 $58.35 $58.67 $58.67 858,007
2023-11-27 $58.37 $58.51 $58.27 $58.45 $58.45 769,935
2023-11-24 $58.27 $58.53 $58.21 $58.53 $58.53 355,191
2023-11-22 $57.98 $58.10 $57.77 $58.09 $58.09 706,990
2023-11-21 $58.21 $58.28 $57.82 $57.88 $57.88 1,003,875
2023-11-20 $57.98 $58.36 $57.97 $58.29 $58.29 677,362
2023-11-17 $57.76 $58.01 $57.63 $57.99 $57.99 693,214
2023-11-16 $57.10 $57.75 $56.96 $57.16 $57.16 995,667
2023-11-15 $57.62 $57.91 $57.48 $57.58 $57.58 716,187
2023-11-14 $56.92 $57.72 $56.89 $57.62 $57.62 1,346,209
2023-11-13 $55.36 $55.80 $55.30 $55.72 $55.72 608,399
2023-11-10 $55.43 $56.00 $55.11 $55.68 $55.68 762,031
2023-11-09 $55.85 $56.19 $55.42 $55.48 $55.48 1,853,708
2023-11-08 $55.39 $55.62 $55.18 $55.38 $55.38 1,130,189
2023-11-07 $55.45 $55.74 $55.31 $55.54 $55.54 827,472
2023-11-06 $56.17 $56.22 $55.79 $55.90 $55.90 1,004,986
2023-11-03 $56.16 $56.63 $56.10 $56.48 $56.48 888,948
2023-11-02 $55.21 $55.40 $55.02 $55.35 $55.35 1,494,385
2023-11-01 $53.71 $54.11 $53.59 $54.06 $54.06 2,177,427
2023-10-31 $53.60 $53.85 $53.49 $53.81 $53.81 1,102,729
2023-10-30 $53.13 $53.31 $52.95 $53.27 $53.27 2,287,021
2023-10-27 $53.44 $53.44 $52.42 $52.55 $52.55 4,445,661
2023-10-26 $52.61 $52.76 $52.21 $52.38 $52.38 4,986,327
2023-10-25 $52.95 $52.98 $52.55 $52.59 $52.59 4,922,221
2023-10-24 $53.42 $53.53 $53.08 $53.31 $53.31 5,102,416
2023-10-23 $52.71 $53.40 $52.56 $53.10 $53.10 1,509,863
2023-10-20 $53.43 $53.56 $53.19 $53.21 $53.21 758,186
2023-10-19 $53.95 $54.21 $53.55 $53.64 $53.64 782,530
2023-10-18 $54.48 $54.51 $53.89 $53.96 $53.96 675,129
2023-10-17 $54.45 $55.21 $54.45 $54.96 $54.96 910,914
2023-10-16 $54.72 $55.31 $54.57 $54.97 $54.97 1,648,902
2023-10-13 $55.07 $55.96 $54.54 $54.63 $54.63 797,977
2023-10-12 $55.96 $56.06 $55.26 $55.43 $55.43 901,533
2023-10-11 $56.08 $56.22 $55.67 $55.99 $55.99 2,092,570
2023-10-10 $55.78 $56.21 $55.76 $56.07 $56.07 1,135,536
2023-10-09 $54.83 $55.32 $54.78 $55.22 $55.22 1,690,745
2023-10-06 $54.81 $55.61 $54.56 $55.47 $55.47 658,491
2023-10-05 $54.78 $55.06 $54.65 $54.97 $54.97 893,166
2023-10-04 $54.33 $54.48 $53.87 $54.22 $54.22 1,321,357
2023-10-03 $54.69 $55.25 $54.26 $54.48 $54.48 2,010,042
2023-10-02 $56.03 $57.63 $55.31 $55.36 $55.36 2,203,488
2023-09-29 $56.98 $57.07 $56.31 $56.47 $56.47 1,355,226
2023-09-28 $56.06 $56.65 $56.06 $56.47 $56.47 656,510
2023-09-27 $56.43 $56.44 $55.86 $56.15 $56.15 718,438
2023-09-26 $56.51 $56.70 $56.20 $56.21 $56.21 1,538,802
2023-09-25 $56.79 $57.08 $56.70 $57.03 $57.03 728,478
2023-09-22 $57.45 $57.62 $57.14 $57.21 $57.21 1,166,003
2023-09-21 $57.40 $57.69 $57.12 $57.16 $57.16 1,140,940
2023-09-20 $58.24 $58.54 $57.83 $57.86 $57.86 707,914
2023-09-19 $58.07 $58.28 $57.92 $58.04 $58.04 812,778
2023-09-18 $57.95 $58.02 $57.79 $57.95 $57.95 489,953
2023-09-15 $58.48 $58.70 $58.24 $58.28 $58.28 809,661
2023-09-14 $58.39 $58.66 $58.29 $58.64 $58.64 699,572
2023-09-13 $58.03 $58.58 $57.83 $57.94 $57.94 1,191,669
2023-09-12 $58.15 $58.39 $58.14 $58.23 $58.23 408,031
2023-09-11 $58.41 $58.61 $58.35 $58.51 $58.51 861,853
2023-09-08 $57.95 $58.20 $57.85 $57.91 $57.91 643,673
2023-09-07 $58.13 $58.34 $57.95 $58.15 $58.15 1,300,341
2023-09-06 $58.59 $58.70 $58.23 $58.39 $58.39 676,843
2023-09-05 $59.01 $59.08 $58.61 $58.63 $58.63 1,374,187
2023-09-01 $59.63 $59.80 $59.06 $59.25 $59.25 2,278,628
2023-08-31 $59.15 $59.38 $58.94 $59.18 $59.18 1,032,234
2023-08-30 $59.19 $59.39 $59.00 $59.11 $59.11 534,207
2023-08-29 $58.15 $59.14 $58.08 $59.07 $59.07 550,841
2023-08-28 $58.10 $58.72 $58.10 $58.30 $58.30 1,579,820
2023-08-25 $57.82 $58.12 $57.40 $57.89 $57.89 1,337,423
2023-08-24 $57.96 $58.11 $57.42 $57.47 $57.47 1,027,358
2023-08-23 $57.84 $58.43 $57.83 $58.24 $58.24 578,919
2023-08-22 $57.91 $58.24 $57.59 $57.63 $57.63 1,430,432
2023-08-21 $57.60 $57.74 $57.32 $57.64 $57.64 963,840
2023-08-18 $57.24 $57.70 $57.18 $57.60 $57.60 669,538
2023-08-17 $58.32 $58.45 $57.70 $57.82 $57.82 818,300
2023-08-16 $58.57 $58.81 $58.16 $58.16 $58.16 740,743
2023-08-15 $59.03 $59.26 $58.56 $58.64 $58.64 698,553
2023-08-14 $59.10 $59.39 $58.87 $59.36 $59.36 513,936
2023-08-11 $59.61 $59.85 $59.48 $59.57 $59.57 402,723
2023-08-10 $60.27 $60.63 $59.82 $59.86 $59.86 739,130
2023-08-09 $59.87 $60.00 $59.58 $59.78 $59.78 365,870
2023-08-08 $59.50 $59.75 $59.29 $59.71 $59.71 558,327
2023-08-07 $60.19 $60.49 $59.94 $60.28 $60.28 564,192
2023-08-04 $59.94 $60.45 $59.76 $59.86 $59.86 561,174
2023-08-03 $59.23 $59.64 $59.21 $59.53 $59.53 897,568
2023-08-02 $59.83 $60.06 $59.57 $59.66 $59.66 662,609
2023-08-01 $60.75 $60.94 $60.53 $60.63 $60.63 555,526
2023-07-31 $61.26 $61.52 $61.26 $61.30 $61.30 881,209
2023-07-28 $61.29 $61.53 $61.14 $61.27 $61.27 501,203
2023-07-27 $61.60 $61.66 $60.87 $60.97 $60.97 604,450
2023-07-26 $60.82 $61.47 $60.71 $61.32 $61.32 898,437
2023-07-25 $60.68 $61.05 $60.68 $60.95 $60.95 475,503
2023-07-24 $60.80 $60.96 $60.61 $60.70 $60.70 1,883,754
2023-07-21 $60.97 $61.05 $60.72 $60.89 $60.89 266,314
2023-07-20 $61.33 $61.72 $60.95 $61.14 $61.14 432,005
2023-07-19 $61.63 $61.79 $61.43 $61.67 $61.67 380,044
2023-07-18 $61.12 $61.49 $61.11 $61.43 $61.43 366,950
2023-07-17 $60.57 $60.93 $60.53 $60.84 $60.84 812,459
2023-07-14 $61.24 $61.40 $60.86 $60.93 $60.93 402,453
2023-07-13 $61.20 $61.51 $61.01 $61.47 $61.47 732,448
2023-07-12 $60.28 $60.78 $60.28 $60.69 $60.69 699,515
2023-07-11 $59.05 $59.49 $59.03 $59.48 $59.48 396,361
2023-07-10 $58.39 $58.90 $58.39 $58.88 $58.88 849,514
2023-07-07 $57.91 $58.84 $57.91 $58.57 $58.57 583,260
2023-07-06 $57.80 $58.02 $57.32 $57.67 $57.67 724,910
2023-07-05 $58.73 $58.96 $58.47 $58.52 $58.52 1,030,119
2023-07-03 $58.98 $59.18 $58.97 $59.02 $59.02 916,048
2023-06-30 $58.73 $59.03 $58.71 $58.98 $58.98 1,027,654
2023-06-29 $58.10 $58.46 $58.10 $58.25 $58.25 500,322
2023-06-28 $58.29 $58.62 $58.25 $58.45 $58.45 648,338
2023-06-27 $57.84 $58.25 $57.70 $58.18 $58.18 1,052,831
2023-06-26 $57.84 $58.00 $57.80 $57.90 $57.90 447,817
2023-06-23 $57.90 $58.62 $57.85 $57.94 $57.94 520,182
2023-06-22 $59.01 $59.19 $58.84 $58.98 $58.98 454,746
2023-06-21 $59.38 $59.79 $59.34 $59.63 $59.63 496,281
2023-06-20 $59.60 $59.85 $59.30 $59.44 $59.44 585,849
2023-06-16 $60.78 $60.78 $60.35 $60.38 $60.38 711,728
2023-06-15 $59.95 $60.62 $59.92 $60.48 $60.48 1,192,726
2023-06-14 $60.22 $60.54 $59.73 $60.15 $60.15 1,773,368
2023-06-13 $60.15 $60.24 $59.97 $60.08 $60.08 726,343
2023-06-12 $59.42 $59.67 $59.34 $59.58 $59.58 578,037
2023-06-09 $59.66 $59.66 $59.10 $59.19 $59.19 920,949
2023-06-08 $58.76 $59.12 $58.64 $59.09 $59.09 826,811
2023-06-07 $58.86 $59.12 $58.50 $58.56 $58.56 1,497,128
2023-06-06 $59.50 $60.05 $59.36 $59.99 $58.98 712,951
2023-06-05 $59.73 $59.81 $59.44 $59.47 $59.47 1,747,608
2023-06-02 $59.82 $60.04 $59.74 $59.85 $59.85 1,550,998
2023-06-01 $58.19 $58.99 $58.19 $58.98 $58.98 2,268,368
2023-05-31 $58.10 $58.21 $57.73 $58.19 $58.19 1,906,811
2023-05-30 $58.86 $58.86 $58.35 $58.55 $58.55 751,208
2023-05-26 $58.67 $58.94 $58.67 $58.87 $58.87 524,629
2023-05-25 $58.74 $59.03 $58.39 $58.62 $58.62 1,150,449
2023-05-24 $59.20 $59.20 $58.67 $58.74 $58.74 1,222,379
2023-05-23 $59.95 $60.08 $59.68 $59.70 $59.70 912,048
2023-05-22 $60.37 $60.62 $60.35 $60.49 $60.49 1,381,858
2023-05-19 $60.46 $61.20 $60.38 $60.52 $60.52 724,886
2023-05-18 $60.32 $60.32 $59.99 $60.30 $60.30 936,334
2023-05-17 $60.42 $60.77 $60.26 $60.72 $60.72 593,273
2023-05-16 $60.79 $61.32 $60.50 $60.51 $60.51 395,911
2023-05-15 $60.71 $61.16 $60.69 $61.13 $61.13 467,245
2023-05-12 $60.79 $60.88 $60.32 $60.54 $60.54 874,749
2023-05-11 $60.62 $60.81 $60.40 $60.81 $60.81 873,019
2023-05-10 $61.07 $61.12 $60.53 $60.93 $60.93 698,324
2023-05-09 $60.71 $61.01 $60.65 $60.92 $60.92 591,452
2023-05-08 $61.28 $61.45 $61.18 $61.26 $61.26 513,588
2023-05-05 $60.53 $61.29 $60.53 $61.17 $61.17 540,283
2023-05-04 $60.11 $60.51 $60.09 $60.32 $60.32 717,331
2023-05-03 $60.25 $60.71 $60.00 $60.24 $60.24 565,958
2023-05-02 $60.17 $60.17 $59.79 $60.13 $60.13 883,803
2023-05-01 $60.84 $60.98 $60.62 $60.73 $60.73 568,619
2023-04-28 $60.43 $60.89 $60.31 $60.84 $60.84 1,376,383
2023-04-27 $60.10 $60.65 $60.03 $60.63 $60.63 613,088
2023-04-26 $60.04 $60.29 $59.69 $59.77 $59.77 1,102,611
2023-04-25 $60.22 $60.32 $59.74 $59.74 $59.74 483,602
2023-04-24 $60.48 $60.69 $60.48 $60.67 $60.67 569,304
2023-04-21 $60.29 $60.55 $60.06 $60.50 $60.50 666,452
2023-04-20 $60.07 $60.38 $60.07 $60.24 $60.24 655,909
2023-04-19 $60.16 $60.32 $60.14 $60.24 $60.24 1,670,269
2023-04-18 $60.58 $60.72 $60.47 $60.62 $60.62 1,725,389
2023-04-17 $60.31 $60.40 $60.09 $60.38 $60.38 1,694,596
2023-04-14 $60.66 $60.88 $60.18 $60.41 $60.41 544,099
2023-04-13 $60.31 $60.74 $60.27 $60.70 $60.70 614,461
2023-04-12 $59.99 $60.05 $59.59 $59.74 $59.74 769,724
2023-04-11 $59.41 $59.60 $59.36 $59.51 $59.51 800,574
2023-04-10 $58.79 $59.24 $58.75 $59.23 $59.23 603,254
2023-04-06 $58.95 $59.37 $58.87 $59.18 $59.18 873,562
2023-04-05 $59.17 $59.37 $58.85 $59.02 $59.02 537,199
2023-04-04 $60.02 $60.24 $59.85 $59.98 $59.98 1,154,356
2023-04-03 $59.57 $60.00 $59.57 $59.99 $59.99 1,217,209
2023-03-31 $59.36 $59.61 $59.33 $59.51 $59.51 1,423,944
2023-03-30 $59.08 $59.35 $59.08 $59.28 $59.28 1,321,684
2023-03-29 $57.87 $58.51 $57.81 $58.44 $58.44 1,236,137
2023-03-28 $57.70 $57.94 $57.66 $57.80 $57.80 1,251,718
2023-03-27 $57.85 $57.99 $57.69 $57.95 $57.95 1,061,612
2023-03-24 $57.37 $57.63 $57.12 $57.59 $57.59 672,350
2023-03-23 $58.14 $58.64 $57.60 $57.83 $57.83 970,576
2023-03-22 $57.86 $58.67 $57.61 $57.63 $57.63 838,773
2023-03-21 $57.98 $58.17 $57.82 $58.11 $58.11 860,692
2023-03-20 $56.97 $57.51 $56.96 $57.37 $57.37 1,220,245
2023-03-17 $56.92 $57.06 $56.57 $56.75 $56.75 955,347
2023-03-16 $56.34 $57.41 $56.33 $57.38 $57.38 1,384,149
2023-03-15 $56.48 $56.92 $56.11 $56.92 $56.92 2,591,496
2023-03-14 $58.11 $58.37 $57.93 $58.33 $58.33 903,024
2023-03-13 $57.44 $58.17 $57.31 $57.64 $57.64 2,383,077
2023-03-10 $58.87 $59.11 $58.29 $58.33 $58.33 1,231,199
2023-03-09 $59.37 $59.62 $58.84 $58.91 $58.91 907,365
2023-03-08 $59.16 $59.56 $59.10 $59.33 $59.33 745,603
2023-03-07 $60.01 $60.01 $58.92 $59.04 $59.04 631,474
2023-03-06 $60.16 $60.32 $59.96 $60.08 $60.08 1,003,683
2023-03-03 $59.76 $60.29 $59.61 $60.22 $60.22 2,031,006
2023-03-02 $59.01 $59.46 $59.01 $59.42 $59.42 751,040
2023-03-01 $59.56 $59.66 $59.27 $59.59 $59.59 2,066,493
2023-02-28 $59.30 $59.54 $59.15 $59.22 $59.22 1,056,129
2023-02-27 $59.18 $59.50 $59.15 $59.38 $59.38 478,096
2023-02-24 $58.66 $58.86 $58.49 $58.64 $58.64 1,951,493
2023-02-23 $59.48 $59.72 $59.04 $59.57 $59.57 781,235
2023-02-22 $59.16 $59.40 $58.97 $59.05 $59.05 1,011,336
2023-02-21 $59.88 $60.01 $59.48 $59.50 $59.50 925,282
2023-02-17 $59.95 $60.41 $59.81 $60.37 $60.37 666,843
2023-02-16 $59.89 $60.51 $59.85 $60.14 $60.14 1,161,931
2023-02-15 $59.95 $60.42 $59.95 $60.41 $60.41 563,169
2023-02-14 $60.33 $61.06 $60.18 $60.74 $60.74 942,632
2023-02-13 $60.12 $60.66 $60.11 $60.65 $60.65 445,386
2023-02-10 $60.24 $60.33 $59.93 $60.17 $60.17 476,254
2023-02-09 $61.33 $61.39 $60.45 $60.53 $60.53 511,637
2023-02-08 $60.91 $60.98 $60.41 $60.54 $60.54 672,077
2023-02-07 $60.09 $60.99 $59.91 $60.92 $60.92 893,163
2023-02-06 $60.49 $60.57 $60.16 $60.48 $60.48 596,750
2023-02-03 $61.25 $61.68 $61.03 $61.14 $61.14 787,066
2023-02-02 $62.33 $62.48 $61.82 $62.22 $62.22 877,377
2023-02-01 $61.34 $62.12 $60.81 $61.85 $61.85 2,509,636
2023-01-31 $60.70 $61.17 $60.58 $61.14 $61.14 1,562,948
2023-01-30 $60.97 $61.23 $60.77 $60.79 $60.79 894,002
2023-01-27 $61.03 $61.48 $60.98 $61.36 $61.36 724,376
2023-01-26 $61.45 $61.45 $60.80 $61.36 $61.36 616,308
2023-01-25 $60.69 $61.27 $60.60 $61.25 $61.25 756,881
2023-01-24 $60.68 $61.07 $60.50 $60.95 $60.95 1,590,959
2023-01-23 $60.45 $60.97 $60.35 $60.91 $60.91 737,477
2023-01-20 $59.87 $60.60 $59.77 $60.59 $60.59 894,349
2023-01-19 $59.86 $60.04 $59.60 $59.89 $59.89 654,681
2023-01-18 $61.02 $61.07 $60.08 $60.08 $60.08 1,076,923
2023-01-17 $60.10 $60.42 $60.03 $60.17 $60.17 1,857,409
2023-01-13 $59.42 $60.07 $59.13 $60.03 $60.03 1,065,837
2023-01-12 $59.20 $59.76 $58.63 $59.66 $59.66 1,209,286
2023-01-11 $58.45 $58.82 $58.40 $58.80 $58.80 1,370,708
2023-01-10 $58.13 $58.37 $57.98 $58.29 $58.29 1,311,242
2023-01-09 $58.46 $58.78 $58.24 $58.24 $58.24 789,773
2023-01-06 $56.83 $58.05 $56.54 $58.01 $58.01 787,816
2023-01-05 $56.68 $56.76 $56.44 $56.53 $56.53 1,851,126
2023-01-04 $57.26 $57.45 $56.97 $57.23 $57.23 1,678,179
2023-01-03 $57.23 $57.49 $56.61 $56.83 $56.83 2,640,223
2022-12-30 $56.51 $56.85 $56.44 $56.48 $56.48 1,357,740
2022-12-29 $56.51 $57.06 $56.47 $56.93 $56.93 1,292,544
2022-12-28 $56.47 $56.67 $55.76 $55.76 $55.76 1,450,893
2022-12-27 $56.43 $56.64 $56.27 $56.38 $56.38 1,234,120
2022-12-23 $56.10 $56.42 $55.92 $56.30 $56.30 1,224,727
2022-12-22 $56.23 $56.44 $55.59 $56.10 $56.10 1,508,703
2022-12-21 $56.29 $56.67 $56.18 $56.49 $56.49 1,074,611
2022-12-20 $55.82 $56.20 $55.71 $55.97 $55.97 1,218,012
2022-12-19 $56.21 $56.28 $55.76 $55.88 $55.88 1,621,016
2022-12-16 $55.97 $56.29 $55.72 $56.08 $56.08 1,381,439
2022-12-15 $57.04 $57.15 $56.16 $56.37 $56.37 1,397,206
2022-12-14 $57.71 $58.30 $57.31 $57.70 $57.70 1,554,488
2022-12-13 $58.55 $58.82 $57.57 $57.76 $57.76 1,509,731
2022-12-12 $56.72 $56.89 $56.52 $56.88 $56.88 1,314,964
2022-12-09 $56.79 $57.23 $56.74 $56.74 $56.74 1,201,072
2022-12-08 $56.39 $56.79 $56.29 $56.73 $56.73 1,806,084
2022-12-07 $56.37 $56.61 $56.18 $56.47 $56.47 2,016,191
2022-12-06 $56.77 $56.93 $56.16 $56.38 $56.38 2,667,834
2022-12-05 $57.53 $57.64 $56.67 $56.76 $56.76 2,470,093
2022-12-02 $57.35 $58.02 $57.08 $57.76 $57.76 2,066,356
2022-12-01 $57.81 $57.94 $57.37 $57.68 $57.68 2,593,064
2022-11-30 $56.42 $57.21 $55.90 $57.00 $57.00 4,099,430
2022-11-29 $56.09 $56.51 $56.06 $56.12 $56.12 1,250,417
2022-11-28 $56.58 $56.82 $56.03 $56.12 $56.12 1,766,618
2022-11-25 $56.76 $57.15 $56.72 $57.03 $57.03 352,874
2022-11-23 $56.07 $56.80 $56.07 $56.69 $56.69 860,724
2022-11-22 $55.52 $55.96 $55.46 $55.93 $55.93 1,249,001
2022-11-21 $55.16 $55.38 $55.01 $55.17 $55.17 1,174,749
2022-11-18 $55.71 $55.77 $55.43 $55.61 $55.61 1,181,333
2022-11-17 $54.92 $55.60 $54.78 $55.48 $55.48 2,634,453
2022-11-16 $55.67 $55.81 $55.44 $55.60 $55.60 1,579,105
2022-11-15 $56.46 $56.53 $55.49 $55.87 $55.87 2,543,171
2022-11-14 $55.82 $56.12 $55.64 $55.64 $55.64 1,614,213
2022-11-11 $55.86 $56.64 $55.73 $56.45 $56.45 1,901,073
2022-11-10 $54.16 $55.41 $54.06 $55.35 $55.35 2,637,298
2022-11-09 $52.44 $52.88 $52.08 $52.08 $52.08 1,761,017
2022-11-08 $52.44 $53.23 $52.44 $52.93 $52.93 2,233,607
2022-11-07 $52.28 $52.49 $52.05 $52.24 $52.24 1,969,907
2022-11-04 $51.42 $52.06 $51.13 $52.05 $52.05 3,055,058
2022-11-03 $49.96 $50.49 $49.88 $50.22 $50.22 1,786,632
2022-11-02 $51.48 $52.25 $50.70 $50.71 $50.71 3,845,525
2022-11-01 $51.86 $52.20 $51.23 $51.48 $51.48 4,112,815
2022-10-31 $51.01 $51.09 $50.81 $50.94 $50.94 2,277,851
2022-10-28 $50.87 $51.55 $50.82 $51.55 $51.55 1,660,580
2022-10-27 $51.42 $51.89 $51.20 $51.22 $51.22 3,050,049
2022-10-26 $51.17 $51.98 $51.17 $51.57 $51.57 1,781,292
2022-10-25 $49.95 $50.98 $49.91 $50.92 $50.92 1,591,457
2022-10-24 $49.49 $49.81 $49.17 $49.62 $49.62 1,458,083
2022-10-21 $48.43 $49.89 $48.34 $49.87 $49.87 2,231,721
2022-10-20 $48.97 $49.69 $48.80 $48.95 $48.95 1,495,924
2022-10-19 $49.16 $49.45 $48.69 $49.02 $49.02 1,677,980
2022-10-18 $50.05 $50.20 $49.46 $49.81 $49.81 2,469,382
2022-10-17 $49.22 $49.66 $49.22 $49.45 $49.45 1,944,069
2022-10-14 $49.19 $49.35 $48.13 $48.19 $48.19 1,825,820
2022-10-13 $47.20 $49.26 $47.12 $49.10 $49.10 2,517,503
2022-10-12 $48.09 $48.30 $47.92 $48.03 $48.03 2,412,860
2022-10-11 $48.58 $49.10 $48.14 $48.31 $48.31 5,599,288
2022-10-10 $49.11 $49.11 $48.51 $48.83 $48.83 2,266,666
2022-10-07 $49.71 $49.76 $48.98 $49.13 $49.13 2,128,117
2022-10-06 $50.35 $50.69 $50.03 $50.06 $50.06 3,685,503
2022-10-05 $50.45 $50.98 $50.11 $50.70 $50.70 2,158,199
2022-10-04 $50.81 $51.52 $50.80 $51.51 $51.51 2,644,369
2022-10-03 $49.01 $49.80 $48.83 $49.64 $49.64 3,149,848
2022-09-30 $48.58 $49.32 $48.58 $48.78 $48.78 2,963,677
2022-09-29 $48.45 $48.65 $47.91 $48.60 $48.60 2,238,267
2022-09-28 $48.02 $49.51 $47.93 $49.36 $49.36 2,399,494
2022-09-27 $48.70 $49.02 $47.98 $48.30 $48.30 2,418,668
2022-09-26 $49.04 $49.50 $48.54 $48.65 $48.65 5,901,560
2022-09-23 $50.17 $50.37 $49.40 $49.80 $49.80 2,819,397
2022-09-22 $51.72 $51.89 $51.27 $51.50 $51.50 2,188,054
2022-09-21 $52.18 $52.74 $51.63 $51.68 $51.68 1,613,908
2022-09-20 $52.33 $52.53 $51.93 $52.25 $52.25 1,401,669
2022-09-19 $52.70 $53.26 $52.44 $53.24 $53.24 1,263,214
2022-09-16 $52.79 $53.23 $52.47 $53.07 $53.07 1,959,850
2022-09-15 $53.44 $53.88 $53.24 $53.30 $53.30 1,558,509
2022-09-14 $53.73 $54.08 $53.61 $53.93 $53.93 1,541,720
2022-09-13 $54.62 $54.82 $53.61 $53.64 $53.64 2,349,770
2022-09-12 $55.59 $55.90 $55.37 $55.74 $55.74 1,280,818
2022-09-09 $54.63 $55.04 $54.60 $55.02 $55.02 1,218,531
2022-09-08 $52.89 $53.63 $52.88 $53.53 $53.53 1,342,234
2022-09-07 $52.59 $53.46 $52.53 $53.41 $53.41 2,009,964
2022-09-06 $53.35 $53.41 $52.85 $53.01 $53.01 1,627,363
2022-09-02 $54.03 $54.38 $53.08 $53.24 $53.24 1,988,837
2022-09-01 $53.81 $54.18 $53.29 $53.83 $53.83 2,695,741
2022-08-31 $55.05 $55.25 $54.75 $54.78 $54.78 1,288,545
2022-08-30 $55.61 $55.66 $54.73 $54.87 $54.87 1,087,130
2022-08-29 $54.93 $55.33 $54.92 $55.05 $55.05 1,182,920
2022-08-26 $56.73 $56.78 $55.25 $55.28 $55.28 1,205,669
2022-08-25 $56.26 $56.80 $56.24 $56.80 $56.80 1,815,578
2022-08-24 $55.85 $56.39 $55.85 $56.22 $56.22 1,267,775
2022-08-23 $55.61 $56.49 $55.61 $55.96 $55.96 863,534
2022-08-22 $56.15 $56.16 $55.65 $55.80 $55.80 1,406,105
2022-08-19 $57.35 $57.37 $56.85 $56.97 $56.97 966,707
2022-08-18 $58.16 $58.22 $57.83 $57.97 $57.97 780,697
2022-08-17 $58.09 $58.50 $57.80 $58.21 $58.21 872,460
2022-08-16 $58.59 $59.02 $58.59 $58.92 $58.92 1,892,822
2022-08-15 $58.95 $59.13 $58.64 $59.02 $59.02 1,134,408
2022-08-12 $59.17 $59.56 $59.05 $59.56 $59.56 1,382,797
2022-08-11 $59.54 $59.82 $59.04 $59.14 $59.14 1,033,274
2022-08-10 $58.84 $59.31 $58.68 $59.12 $59.12 929,070
2022-08-09 $57.64 $57.74 $57.26 $57.31 $57.31 1,367,488
2022-08-08 $57.95 $58.27 $57.68 $57.74 $57.74 1,038,434
2022-08-05 $57.18 $57.64 $57.12 $57.54 $57.54 648,745
2022-08-04 $57.75 $58.24 $57.75 $58.18 $58.18 980,314
2022-08-03 $57.40 $57.85 $57.20 $57.75 $57.75 653,532
2022-08-02 $57.62 $57.74 $57.12 $57.15 $57.15 1,233,301
2022-08-01 $58.15 $58.55 $58.00 $58.27 $58.27 2,182,501
2022-07-29 $57.49 $58.22 $57.37 $58.21 $58.21 1,361,974
2022-07-28 $56.87 $57.39 $56.64 $57.30 $57.30 994,218
2022-07-27 $55.92 $56.88 $55.83 $56.78 $56.78 1,230,380
2022-07-26 $55.87 $55.95 $55.56 $55.58 $55.58 899,107
2022-07-25 $56.60 $56.60 $56.23 $56.39 $56.39 1,925,005
2022-07-22 $56.45 $56.86 $55.95 $56.22 $56.22 1,060,500
2022-07-21 $55.19 $56.22 $55.12 $56.18 $56.18 1,365,605
2022-07-20 $55.16 $55.60 $55.01 $55.24 $55.24 1,872,904
2022-07-19 $54.84 $55.26 $54.78 $55.14 $55.14 1,144,833
2022-07-18 $54.36 $54.53 $53.87 $53.96 $53.96 1,220,239
2022-07-15 $53.18 $53.53 $52.87 $53.49 $53.49 1,656,656
2022-07-14 $52.46 $52.91 $52.08 $52.82 $52.82 2,128,687
2022-07-13 $52.89 $53.68 $52.77 $53.45 $53.45 1,677,303
2022-07-12 $53.42 $53.87 $53.32 $53.49 $53.49 1,617,310
2022-07-11 $53.91 $53.93 $53.52 $53.55 $53.55 1,389,876
2022-07-08 $54.33 $54.79 $54.20 $54.60 $54.60 1,333,823
2022-07-07 $53.93 $54.30 $53.73 $54.30 $54.30 1,682,610
2022-07-06 $53.32 $53.48 $53.03 $53.37 $53.37 4,998,918
2022-07-05 $52.80 $53.45 $52.46 $53.43 $53.43 1,547,591
2022-07-01 $53.81 $54.56 $53.64 $54.56 $54.56 3,036,735
2022-06-30 $53.80 $54.61 $53.65 $54.59 $54.59 1,499,842
2022-06-29 $54.98 $55.12 $54.68 $54.81 $54.81 1,269,109
2022-06-28 $56.07 $56.32 $55.31 $55.34 $55.34 1,902,537
2022-06-27 $55.83 $56.02 $55.53 $55.67 $55.67 1,852,400
2022-06-24 $55.10 $55.84 $55.08 $55.82 $55.82 2,326,011
2022-06-23 $54.31 $54.50 $53.90 $54.46 $54.46 2,478,317
2022-06-22 $54.25 $55.01 $54.12 $54.52 $54.52 2,172,708
2022-06-21 $55.02 $55.18 $54.79 $54.85 $54.85 1,875,477
2022-06-17 $54.41 $54.68 $53.98 $54.36 $54.36 2,074,290
2022-06-16 $54.37 $54.63 $53.88 $54.29 $54.29 2,067,052
2022-06-15 $54.91 $55.85 $54.41 $55.60 $55.60 3,040,285
2022-06-14 $54.94 $55.02 $53.95 $54.40 $54.40 2,095,263
2022-06-13 $55.48 $55.79 $54.86 $54.97 $54.97 2,344,446
2022-06-10 $57.65 $57.72 $57.09 $57.18 $57.18 1,201,055
2022-06-09 $59.51 $59.76 $58.64 $58.71 $58.71 1,815,429
2022-06-08 $61.31 $61.53 $61.01 $61.05 $59.90 925,576
2022-06-07 $61.03 $61.82 $60.82 $61.73 $60.57 1,598,105
2022-06-06 $62.25 $62.27 $61.60 $61.74 $60.58 901,427
2022-06-03 $61.70 $61.88 $61.40 $61.54 $60.38 1,210,962
2022-06-02 $61.69 $62.56 $61.52 $62.53 $61.35 972,962
2022-06-01 $62.25 $62.33 $61.11 $61.28 $60.13 1,724,396
2022-05-31 $62.02 $62.35 $61.79 $61.99 $60.82 1,561,728
2022-05-27 $61.76 $62.18 $61.76 $62.18 $61.01 1,410,684
2022-05-26 $60.92 $61.58 $60.82 $61.45 $60.29 1,444,721
2022-05-25 $60.08 $60.96 $60.08 $60.72 $59.58 1,346,435
2022-05-24 $60.79 $60.98 $60.43 $60.83 $59.69 1,688,477
2022-05-23 $60.99 $61.37 $60.86 $61.26 $60.11 1,253,580
2022-05-20 $60.53 $60.68 $59.61 $60.26 $59.13 1,819,770
2022-05-19 $59.31 $60.30 $59.31 $60.00 $58.87 1,728,482
2022-05-18 $59.96 $60.05 $59.03 $59.15 $58.04 1,373,210
2022-05-17 $60.29 $60.53 $59.94 $60.53 $59.39 1,657,355
2022-05-16 $59.14 $59.58 $58.85 $59.33 $58.21 1,814,569
2022-05-13 $58.64 $59.28 $58.58 $59.24 $58.13 2,566,749
2022-05-12 $57.39 $58.15 $57.18 $57.66 $56.58 2,285,666
2022-05-11 $58.32 $59.02 $57.78 $57.83 $56.74 3,100,095
2022-05-10 $58.65 $58.68 $57.65 $57.99 $56.90 2,692,937
2022-05-09 $58.66 $58.66 $57.70 $57.84 $56.75 2,449,201
2022-05-06 $59.96 $60.12 $59.39 $59.70 $58.58 3,519,125
2022-05-05 $61.61 $61.67 $60.01 $60.43 $59.29 2,658,992
2022-05-04 $61.37 $62.62 $60.72 $62.52 $61.34 2,303,080
2022-05-03 $61.67 $61.79 $61.26 $61.60 $60.44 1,972,004
2022-05-02 $61.10 $61.65 $60.62 $61.26 $60.11 4,323,185
2022-04-29 $62.65 $62.90 $61.60 $61.70 $60.54 2,834,476
2022-04-28 $62.08 $62.55 $61.45 $62.39 $61.22 4,224,213
2022-04-27 $61.56 $61.92 $61.25 $61.53 $60.37 2,098,003
2022-04-26 $62.70 $62.72 $61.44 $61.47 $60.31 2,632,416
2022-04-25 $62.92 $63.18 $62.38 $63.08 $61.89 3,721,883
2022-04-22 $64.41 $64.89 $63.47 $63.57 $62.37 2,496,115
2022-04-21 $65.91 $65.98 $64.55 $64.67 $63.45 2,104,887
2022-04-20 $65.19 $65.29 $64.89 $65.07 $63.85 1,343,245
2022-04-19 $64.14 $64.74 $64.13 $64.73 $63.51 1,175,177
2022-04-18 $64.40 $64.79 $64.28 $64.45 $63.24 2,228,440
2022-04-14 $65.14 $65.33 $64.72 $64.81 $63.59 1,716,402
2022-04-13 $64.46 $65.03 $64.19 $65.00 $63.78 1,337,863
2022-04-12 $64.73 $64.82 $64.04 $64.14 $62.93 1,803,971
2022-04-11 $64.86 $65.03 $64.43 $64.45 $63.24 2,318,687
2022-04-08 $65.08 $65.46 $64.96 $65.23 $64.00 1,082,118
2022-04-07 $65.42 $65.60 $64.90 $65.37 $64.14 1,609,389
2022-04-06 $65.53 $65.79 $65.08 $65.43 $64.20 2,341,006
2022-04-05 $67.30 $67.42 $66.47 $66.65 $65.40 2,188,128
2022-04-04 $67.15 $67.48 $67.04 $67.38 $66.11 1,950,638
2022-04-01 $66.69 $66.93 $66.50 $66.89 $65.63 2,633,843
2022-03-31 $67.01 $67.14 $66.25 $66.34 $65.09 2,026,356
2022-03-30 $67.51 $67.62 $67.09 $67.33 $66.06 6,823,094
2022-03-29 $67.78 $67.88 $67.35 $67.75 $66.48 7,058,242
2022-03-28 $66.10 $66.37 $65.89 $66.33 $65.08 1,883,810
2022-03-25 $66.65 $66.79 $66.28 $66.68 $65.43 1,154,594
2022-03-24 $66.30 $66.48 $66.04 $66.45 $65.20 2,083,854
2022-03-23 $66.38 $66.61 $66.16 $66.18 $64.94 3,802,381
2022-03-22 $66.91 $67.29 $66.59 $67.16 $65.90 2,773,464
2022-03-21 $66.68 $66.96 $66.36 $66.67 $65.42 3,223,235
2022-03-18 $65.87 $67.12 $65.60 $66.98 $65.72 3,360,853
2022-03-17 $65.67 $66.57 $65.52 $66.31 $65.06 2,644,092
2022-03-16 $64.89 $65.82 $64.40 $65.82 $64.58 6,386,065
2022-03-15 $63.79 $63.87 $63.25 $63.81 $62.61 3,239,941
2022-03-14 $64.09 $64.45 $63.53 $63.68 $62.48 1,774,093
2022-03-11 $64.30 $64.34 $63.01 $63.09 $61.90 3,037,937
2022-03-10 $63.34 $63.89 $63.16 $63.43 $62.24 2,639,904
2022-03-09 $63.42 $64.32 $63.06 $63.93 $62.73 1,994,171
2022-03-08 $61.57 $62.68 $60.92 $61.57 $60.41 2,982,722
2022-03-07 $62.47 $62.64 $60.74 $61.01 $59.86 4,016,711
2022-03-04 $63.08 $63.21 $62.47 $62.94 $61.76 1,680,359
2022-03-03 $65.77 $65.79 $64.50 $64.75 $63.53 1,378,719
2022-03-02 $65.86 $66.20 $65.45 $66.06 $64.82 2,027,179
2022-03-01 $66.36 $66.55 $64.91 $65.21 $63.98 3,019,866
2022-02-28 $66.55 $67.37 $66.34 $66.61 $65.36 2,933,150
2022-02-25 $66.42 $67.18 $66.11 $67.16 $65.90 1,952,844
2022-02-24 $63.73 $65.79 $63.66 $65.71 $64.47 2,801,902
2022-02-23 $67.46 $67.46 $66.12 $66.23 $64.98 1,475,614
2022-02-22 $67.03 $67.39 $66.46 $66.91 $65.65 1,876,594
2022-02-18 $68.35 $68.44 $67.66 $67.81 $66.54 2,662,617
2022-02-17 $69.05 $69.11 $68.31 $68.37 $67.08 877,542
2022-02-16 $69.10 $69.75 $69.01 $69.62 $68.31 1,193,153
2022-02-15 $68.90 $69.41 $68.80 $69.35 $68.05 1,947,983
2022-02-14 $67.91 $68.05 $67.34 $67.80 $66.53 1,822,339
2022-02-11 $69.38 $69.54 $68.15 $68.30 $67.02 1,729,258
2022-02-10 $69.17 $70.33 $69.14 $69.33 $68.03 2,064,743
2022-02-09 $69.96 $70.20 $69.91 $70.17 $68.85 1,031,456
2022-02-08 $68.54 $68.98 $68.35 $68.88 $67.58 1,072,410
2022-02-07 $68.74 $69.03 $68.56 $68.72 $67.43 1,126,718
2022-02-04 $68.60 $69.12 $68.37 $68.79 $67.50 908,947
2022-02-03 $69.12 $69.40 $68.75 $68.76 $67.47 1,710,606
2022-02-02 $70.18 $70.41 $69.70 $69.99 $68.67 1,403,090
2022-02-01 $69.03 $69.26 $68.54 $69.22 $67.92 1,324,682
2022-01-31 $67.61 $68.69 $67.55 $68.64 $67.35 1,475,500
2022-01-28 $66.58 $67.26 $66.30 $67.26 $66.00 1,668,129
2022-01-27 $67.29 $67.67 $66.67 $66.77 $65.51 2,110,114
2022-01-26 $68.64 $68.72 $67.16 $67.48 $66.21 1,815,299
2022-01-25 $67.40 $68.13 $66.92 $67.64 $66.37 2,654,309
2022-01-24 $67.68 $68.27 $66.48 $68.27 $66.99 3,174,224
2022-01-21 $70.00 $70.01 $69.21 $69.21 $67.91 2,279,092
2022-01-20 $70.96 $71.33 $70.17 $70.17 $68.85 1,346,997
2022-01-19 $71.17 $71.27 $70.71 $70.77 $69.44 1,217,477
2022-01-18 $71.18 $71.27 $70.74 $70.89 $69.56 1,536,292
2022-01-14 $72.18 $72.42 $71.76 $72.20 $70.84 1,369,409
2022-01-13 $73.35 $73.36 $72.41 $72.54 $71.18 1,129,395
2022-01-12 $72.89 $73.16 $72.78 $73.10 $71.73 863,762
2022-01-11 $71.59 $72.29 $71.38 $72.26 $70.90 1,373,670
2022-01-10 $71.34 $71.40 $70.76 $71.35 $70.01 1,221,366
2022-01-07 $72.18 $72.42 $71.82 $72.29 $70.93 1,051,208
2022-01-06 $72.51 $72.73 $72.19 $72.36 $71.00 975,635
2022-01-05 $73.89 $73.93 $72.89 $72.92 $71.55 1,091,121
2022-01-04 $73.92 $73.96 $73.51 $73.65 $72.27 953,463
2022-01-03 $73.60 $73.60 $73.22 $73.43 $72.05 2,336,252
2021-12-31 $73.10 $73.43 $73.04 $73.09 $71.72 653,093
2021-12-30 $73.26 $73.36 $73.03 $73.13 $71.76 792,807
2021-12-29 $73.20 $73.35 $73.11 $73.24 $71.80 1,225,992
2021-12-28 $72.95 $73.31 $72.95 $73.00 $71.56 1,319,300
2021-12-27 $72.38 $72.93 $72.38 $72.88 $71.45 793,028
2021-12-23 $71.99 $72.41 $71.92 $72.30 $70.88 1,412,409
2021-12-22 $71.21 $71.91 $71.17 $71.91 $70.50 1,146,725
2021-12-21 $70.60 $70.95 $70.46 $70.95 $69.56 1,294,186
2021-12-20 $69.93 $70.24 $69.71 $70.21 $68.83 2,654,276
2021-12-17 $70.62 $71.07 $70.50 $70.59 $69.20 1,765,434
2021-12-16 $71.63 $71.66 $70.96 $71.20 $69.80 1,356,596
2021-12-15 $70.61 $71.36 $70.22 $71.36 $69.96 1,152,414
2021-12-14 $70.60 $70.78 $70.19 $70.54 $69.15 2,169,934
2021-12-13 $71.41 $71.43 $70.84 $70.94 $69.55 1,740,528
2021-12-10 $73.28 $73.37 $72.97 $73.21 $70.39 2,228,001
2021-12-09 $73.32 $73.37 $73.11 $73.17 $70.35 1,485,580
2021-12-08 $73.62 $73.83 $73.46 $73.68 $70.84 1,974,740
2021-12-07 $73.22 $73.72 $73.15 $73.66 $70.82 1,686,884
2021-12-06 $71.81 $72.14 $71.56 $71.97 $69.20 1,026,071
2021-12-03 $72.29 $72.34 $71.33 $71.80 $69.04 1,197,092
2021-12-02 $71.52 $72.25 $71.50 $72.01 $69.24 2,034,861
2021-12-01 $72.78 $73.00 $71.36 $71.41 $68.66 2,053,836
2021-11-30 $72.33 $72.54 $71.19 $71.92 $69.15 2,040,038
2021-11-29 $72.62 $72.63 $72.05 $72.35 $69.56 1,107,239
2021-11-26 $72.57 $72.64 $71.81 $71.98 $69.21 1,282,897
2021-11-24 $73.21 $73.70 $73.13 $73.69 $70.85 676,661
2021-11-23 $74.51 $74.70 $73.97 $74.35 $71.49 1,027,604
2021-11-22 $75.17 $75.40 $74.76 $74.78 $71.90 698,833
2021-11-19 $75.48 $75.63 $75.27 $75.29 $72.39 656,895
2021-11-18 $75.80 $75.94 $75.49 $75.91 $72.99 1,013,301
2021-11-17 $75.87 $75.93 $75.69 $75.82 $72.90 1,284,807
2021-11-16 $76.19 $76.27 $75.99 $76.05 $73.12 1,294,776
2021-11-15 $76.78 $76.78 $76.32 $76.39 $73.45 1,669,855
2021-11-12 $76.49 $76.66 $76.37 $76.66 $73.71 643,435
2021-11-11 $76.27 $76.36 $76.10 $76.10 $73.17 950,000
2021-11-10 $76.66 $76.78 $75.86 $75.90 $72.98 1,017,061
2021-11-09 $77.47 $77.49 $76.98 $77.23 $74.26 646,955
2021-11-08 $77.38 $77.51 $77.34 $77.40 $74.42 1,063,894
2021-11-05 $77.23 $77.39 $77.02 $77.38 $74.40 2,164,840
2021-11-04 $77.16 $77.31 $76.95 $77.29 $74.31 2,341,355
2021-11-03 $76.47 $77.16 $76.30 $77.10 $74.13 1,062,496
2021-11-02 $76.58 $76.62 $76.37 $76.48 $73.54 763,430
2021-11-01 $76.70 $76.89 $76.54 $76.83 $73.87 1,560,906
2021-10-29 $76.17 $76.29 $75.99 $76.25 $73.31 1,577,425
2021-10-28 $76.35 $76.82 $76.28 $76.74 $73.79 1,153,348
2021-10-27 $76.28 $76.44 $75.90 $75.94 $73.02 1,399,065
2021-10-26 $76.67 $76.70 $76.18 $76.25 $73.31 617,215
2021-10-25 $76.19 $76.36 $76.02 $76.21 $73.28 483,438
2021-10-22 $76.28 $76.52 $76.08 $76.35 $73.41 1,047,154
2021-10-21 $75.98 $76.27 $75.95 $76.09 $73.16 778,346
2021-10-20 $76.22 $76.53 $76.07 $76.47 $73.53 1,120,546
2021-10-19 $76.24 $76.43 $76.22 $76.27 $73.33 565,962
2021-10-18 $75.59 $75.83 $75.49 $75.80 $72.88 1,716,927
2021-10-15 $75.91 $76.06 $75.79 $75.98 $73.06 660,009
2021-10-14 $75.27 $75.43 $75.09 $75.37 $72.47 749,670
2021-10-13 $74.26 $74.65 $74.04 $74.56 $71.69 788,998
2021-10-12 $73.70 $73.89 $73.49 $73.68 $70.84 804,488
2021-10-11 $73.73 $74.01 $73.42 $73.42 $70.59 1,059,472
2021-10-08 $74.05 $74.05 $73.65 $73.72 $70.88 1,109,104
2021-10-07 $73.60 $74.20 $73.58 $73.93 $71.08 928,312
2021-10-06 $72.83 $73.50 $72.59 $73.50 $70.67 1,202,019
2021-10-05 $73.74 $74.29 $73.64 $74.05 $71.20 654,049
2021-10-04 $74.35 $74.49 $73.44 $73.73 $70.89 1,400,447
2021-10-01 $74.54 $74.93 $74.11 $74.72 $71.84 1,376,241
2021-09-30 $74.73 $74.94 $74.24 $74.41 $71.55 3,329,315
2021-09-29 $75.05 $75.11 $74.50 $74.59 $71.72 1,617,941
2021-09-28 $75.57 $75.58 $74.92 $75.12 $72.23 1,205,006
2021-09-27 $76.98 $77.17 $76.81 $77.10 $74.13 1,081,734
2021-09-24 $77.28 $77.47 $77.17 $77.32 $74.34 1,087,233
2021-09-23 $77.85 $78.20 $77.77 $78.03 $75.03 832,160
2021-09-22 $76.99 $77.66 $76.94 $77.08 $74.11 1,402,003
2021-09-21 $77.03 $77.16 $76.70 $76.81 $73.85 1,647,381
2021-09-20 $76.09 $76.46 $75.76 $76.33 $73.39 3,183,430
2021-09-17 $78.24 $78.34 $77.59 $77.84 $74.84 1,642,594
2021-09-16 $77.99 $78.54 $77.99 $78.54 $75.52 1,433,437
2021-09-15 $78.22 $78.61 $78.11 $78.53 $75.51 1,956,909
2021-09-14 $79.06 $79.06 $78.40 $78.51 $75.49 1,298,906
2021-09-13 $78.88 $78.91 $78.54 $78.82 $75.79 921,058
2021-09-10 $78.90 $78.98 $78.29 $78.32 $75.31 2,166,679
2021-09-09 $78.18 $78.62 $78.17 $78.37 $75.35 1,316,719
2021-09-08 $78.45 $78.52 $77.98 $78.08 $75.07 1,914,045
2021-09-07 $78.88 $79.00 $78.76 $78.77 $75.74 1,741,267
2021-09-03 $78.93 $79.23 $78.84 $79.08 $76.04 1,475,582
2021-09-02 $78.58 $78.81 $78.54 $78.67 $75.64 3,149,432
2021-09-01 $78.03 $78.29 $77.99 $78.06 $75.06 1,284,378
2021-08-31 $77.70 $77.79 $77.47 $77.56 $74.57 1,166,066
2021-08-30 $77.46 $77.60 $77.38 $77.53 $74.55 2,778,845
2021-08-27 $76.46 $77.33 $76.46 $77.32 $74.34 2,189,649
2021-08-26 $76.48 $76.62 $76.24 $76.30 $73.36 4,843,057
2021-08-25 $76.50 $76.65 $76.42 $76.57 $73.62 2,795,348
2021-08-24 $76.14 $76.47 $76.08 $76.41 $73.47 2,811,593
2021-08-23 $75.65 $76.04 $75.65 $75.97 $73.05 1,181,671
2021-08-20 $74.65 $75.15 $74.58 $75.10 $72.21 814,403
2021-08-19 $74.94 $75.19 $74.74 $74.99 $72.10 3,654,363
2021-08-18 $75.91 $76.21 $75.68 $75.71 $72.80 3,509,744
2021-08-17 $75.56 $75.78 $75.16 $75.56 $72.65 3,517,998
2021-08-16 $76.19 $76.53 $75.99 $76.52 $73.57 3,333,724
2021-08-13 $76.68 $76.85 $76.57 $76.80 $73.84 436,161
2021-08-12 $76.37 $76.48 $76.21 $76.47 $73.53 404,084
2021-08-11 $76.37 $76.57 $76.26 $76.54 $73.59 573,448
2021-08-10 $75.72 $75.97 $75.71 $75.92 $73.00 571,086
2021-08-09 $75.71 $75.81 $75.61 $75.69 $72.78 451,221
2021-08-06 $76.06 $76.10 $75.78 $75.94 $73.02 524,711
2021-08-05 $76.25 $76.37 $76.20 $76.26 $73.32 876,502
2021-08-04 $76.35 $76.47 $75.93 $75.93 $73.01 1,078,444
2021-08-03 $76.30 $76.39 $75.88 $76.36 $73.42 1,115,955
2021-08-02 $76.15 $76.32 $75.85 $75.97 $73.05 1,167,295
2021-07-30 $75.55 $75.76 $75.27 $75.44 $72.54 691,133
2021-07-29 $75.86 $75.99 $75.80 $75.85 $72.93 699,362
2021-07-28 $75.12 $75.48 $74.92 $75.35 $72.45 1,095,997
2021-07-27 $74.99 $75.06 $74.67 $75.01 $72.12 1,172,161
2021-07-26 $74.92 $75.24 $74.82 $75.24 $72.34 822,845
2021-07-23 $74.84 $74.99 $73.43 $74.86 $71.98 885,157
2021-07-22 $74.64 $74.64 $74.19 $74.47 $71.60 756,049
2021-07-21 $73.43 $74.09 $73.43 $74.00 $71.15 1,023,464
2021-07-20 $72.16 $72.95 $71.99 $72.84 $70.04 1,491,982
2021-07-19 $72.51 $72.52 $71.88 $72.22 $69.44 1,483,677
2021-07-16 $74.31 $74.32 $73.56 $73.70 $70.86 7,034,558
2021-07-15 $74.31 $74.49 $73.99 $74.28 $71.42 854,270
2021-07-14 $75.25 $75.28 $74.95 $75.03 $72.14 781,547
2021-07-13 $75.03 $75.18 $74.82 $74.95 $72.06 733,937
2021-07-12 $75.10 $75.30 $75.01 $75.24 $72.34 726,826
2021-07-09 $74.59 $75.11 $74.50 $75.11 $72.22 953,628
2021-07-08 $73.59 $73.89 $73.36 $73.63 $70.80 2,381,618
2021-07-07 $74.83 $74.96 $74.42 $74.75 $71.87 1,678,434
2021-07-06 $75.08 $75.09 $74.31 $74.53 $71.66 2,561,478
2021-07-02 $74.59 $74.88 $74.46 $74.80 $71.92 1,495,812
2021-07-01 $74.11 $74.27 $73.97 $74.20 $71.34 1,919,803
2021-06-30 $74.04 $74.23 $73.83 $74.16 $71.31 2,051,644
2021-06-29 $74.61 $74.66 $74.45 $74.52 $71.65 1,056,775
2021-06-28 $74.82 $74.83 $74.43 $74.51 $71.64 738,142
2021-06-25 $74.93 $75.00 $74.76 $74.88 $72.00 768,543
2021-06-24 $74.49 $74.59 $74.37 $74.52 $71.65 2,087,420
2021-06-23 $74.28 $74.38 $73.87 $73.99 $71.14 2,720,688
2021-06-22 $74.04 $74.58 $73.94 $74.37 $71.51 2,251,958
2021-06-21 $73.65 $74.37 $73.49 $74.28 $71.42 1,527,234
2021-06-18 $73.48 $73.70 $73.25 $73.35 $70.53 1,479,718
2021-06-17 $74.66 $74.88 $74.30 $74.62 $71.75 1,658,681
2021-06-16 $75.95 $76.04 $75.14 $75.35 $72.45 1,172,965
2021-06-15 $76.27 $76.28 $75.85 $75.93 $73.01 7,678,976
2021-06-14 $76.44 $76.58 $76.29 $76.56 $73.61 1,452,697
2021-06-11 $76.35 $76.49 $76.13 $76.49 $73.55 1,241,732
2021-06-10 $76.10 $76.35 $76.03 $76.29 $73.35 3,113,699
2021-06-09 $77.00 $77.11 $76.75 $76.81 $73.17 2,055,251
2021-06-08 $77.28 $77.32 $76.98 $77.14 $73.49 3,776,866
2021-06-07 $77.14 $77.18 $77.01 $77.13 $73.48 1,054,248
2021-06-04 $76.82 $77.03 $76.81 $76.96 $73.32 1,716,577
2021-06-03 $76.35 $76.35 $76.04 $76.12 $72.52 1,388,935
2021-06-02 $76.55 $76.83 $76.42 $76.78 $73.14 1,282,029
2021-06-01 $76.82 $76.82 $76.50 $76.53 $72.91 2,210,956
2021-05-28 $76.09 $76.33 $75.98 $76.13 $72.53 1,552,394
2021-05-27 $75.86 $76.02 $75.74 $75.88 $72.29 1,186,132
2021-05-26 $75.70 $75.83 $75.59 $75.72 $72.13 1,500,883
2021-05-25 $75.89 $75.93 $75.55 $75.70 $72.12 701,342
2021-05-24 $75.52 $75.80 $75.43 $75.66 $72.08 780,056
2021-05-21 $75.41 $75.43 $75.01 $75.25 $71.69 1,667,907
2021-05-20 $74.82 $75.44 $74.77 $75.31 $71.74 2,764,652
2021-05-19 $73.81 $74.49 $73.61 $74.18 $70.67 5,164,914
2021-05-18 $75.01 $75.09 $74.64 $74.64 $71.11 1,357,269
2021-05-17 $74.19 $74.32 $73.99 $74.31 $70.79 1,446,607
2021-05-14 $73.95 $74.59 $73.90 $74.56 $71.03 1,296,449
2021-05-13 $73.02 $73.57 $72.97 $73.37 $69.90 2,025,798
2021-05-12 $73.89 $74.09 $72.77 $72.90 $69.45 1,973,764
2021-05-11 $74.28 $74.89 $74.24 $74.68 $71.14 2,108,831
2021-05-10 $76.34 $76.35 $75.57 $75.59 $72.01 1,881,415
2021-05-07 $75.44 $76.29 $75.36 $76.21 $72.60 1,765,957
2021-05-06 $74.69 $75.10 $74.37 $75.10 $71.54 1,051,643
2021-05-05 $74.71 $75.05 $74.50 $74.91 $71.36 910,819
2021-05-04 $74.43 $74.56 $73.75 $74.18 $70.67 1,922,110
2021-05-03 $75.24 $75.34 $74.94 $75.34 $71.77 5,639,274
2021-04-30 $75.09 $75.19 $74.28 $74.56 $71.03 2,080,731
2021-04-29 $75.74 $75.75 $75.00 $75.49 $71.92 1,136,189
2021-04-28 $75.18 $75.64 $75.12 $75.50 $71.92 1,496,228
2021-04-27 $75.32 $75.53 $75.24 $75.40 $71.83 914,660
2021-04-26 $75.57 $75.72 $75.52 $75.68 $72.10 865,564
2021-04-23 $74.84 $75.51 $74.78 $75.35 $71.78 1,875,434
2021-04-22 $74.87 $74.96 $74.29 $74.41 $70.89 1,832,737
2021-04-21 $73.78 $74.63 $73.72 $74.63 $71.10 1,252,906
2021-04-20 $74.71 $74.74 $74.01 $74.25 $70.73 1,557,856
2021-04-19 $75.74 $75.79 $75.34 $75.60 $72.02 1,303,610
2021-04-16 $75.43 $75.65 $75.31 $75.61 $72.03 1,063,874
2021-04-15 $74.98 $75.17 $74.95 $75.08 $71.52 1,206,454
2021-04-14 $74.60 $74.86 $74.52 $74.62 $71.09 1,521,043
2021-04-13 $74.15 $74.51 $74.11 $74.51 $70.98 1,131,652
2021-04-12 $73.99 $73.99 $73.65 $73.80 $70.31 1,212,370
2021-04-09 $73.99 $74.29 $73.90 $74.28 $70.76 1,076,928
2021-04-08 $73.96 $74.17 $73.80 $74.11 $70.60 1,501,745
2021-04-07 $73.71 $73.91 $73.63 $73.83 $70.33 1,911,895
2021-04-06 $73.41 $73.63 $73.31 $73.42 $69.94 1,425,336
2021-04-05 $73.55 $74.15 $73.39 $74.07 $70.56 1,666,793
2021-04-01 $72.40 $73.07 $72.35 $73.00 $69.54 1,577,737
2021-03-31 $71.82 $72.21 $71.81 $71.84 $68.44 3,828,777
2021-03-30 $71.71 $72.05 $71.60 $72.02 $68.61 1,581,681
2021-03-29 $72.18 $72.29 $71.75 $72.12 $68.70 3,017,581
2021-03-26 $72.09 $72.75 $72.02 $72.74 $69.30 962,595
2021-03-25 $71.06 $71.76 $70.88 $71.67 $68.28 1,880,151
2021-03-24 $71.40 $71.70 $71.19 $71.22 $67.85 2,345,675
2021-03-23 $72.26 $72.32 $71.53 $71.60 $68.21 1,740,342
2021-03-22 $72.93 $73.20 $72.82 $72.92 $69.47 2,023,241
2021-03-19 $72.80 $73.08 $72.29 $72.89 $69.44 2,053,543
2021-03-18 $72.84 $73.20 $72.47 $72.47 $69.04 1,451,755
2021-03-17 $72.63 $73.29 $72.41 $73.16 $69.70 1,320,052
2021-03-16 $73.09 $73.12 $72.81 $72.88 $69.43 1,192,100
2021-03-15 $72.37 $72.60 $72.06 $72.58 $69.14 1,853,490
2021-03-12 $71.78 $72.41 $71.69 $72.41 $68.98 1,470,842
2021-03-11 $71.97 $72.26 $71.82 $72.18 $68.76 2,314,355
2021-03-10 $71.39 $71.59 $71.10 $71.44 $68.06 2,549,146
2021-03-09 $70.95 $71.41 $70.89 $71.15 $67.78 1,715,404
2021-03-08 $70.07 $70.48 $69.85 $70.00 $66.69 6,179,363
2021-03-05 $70.43 $70.45 $69.26 $70.26 $66.93 2,265,369
2021-03-04 $70.92 $71.21 $69.71 $70.09 $66.77 4,012,687
2021-03-03 $71.34 $71.55 $70.86 $70.86 $67.50 2,422,783
2021-03-02 $71.37 $71.59 $71.12 $71.25 $67.88 2,173,214
2021-03-01 $71.23 $71.71 $71.17 $71.58 $68.19 1,889,910
2021-02-26 $70.92 $70.99 $70.20 $70.20 $66.88 4,650,770
2021-02-25 $72.38 $72.50 $70.81 $70.91 $67.55 2,654,144
2021-02-24 $71.63 $72.34 $71.44 $72.28 $68.86 2,037,162
2021-02-23 $71.62 $71.99 $70.87 $71.73 $68.33 1,767,188
2021-02-22 $71.79 $72.23 $71.70 $71.74 $68.34 2,187,729
2021-02-19 $71.80 $72.05 $71.63 $71.80 $68.40 1,215,142
2021-02-18 $71.43 $71.45 $70.92 $71.37 $67.99 946,318
2021-02-17 $72.16 $72.25 $71.82 $72.14 $68.72 1,932,339
2021-02-16 $72.88 $73.00 $72.62 $72.80 $69.35 731,393
2021-02-12 $71.92 $72.40 $71.81 $72.40 $68.97 862,409
2021-02-11 $71.92 $72.08 $71.69 $72.02 $68.61 1,447,232
2021-02-10 $72.07 $72.13 $71.36 $71.52 $68.13 2,397,396
2021-02-09 $71.66 $71.97 $71.54 $71.91 $68.50 674,418
2021-02-08 $71.50 $71.65 $71.38 $71.56 $68.17 1,079,305
2021-02-05 $70.74 $71.02 $70.58 $71.01 $67.65 888,762
2021-02-04 $69.99 $70.32 $69.97 $70.26 $66.93 1,334,556
2021-02-03 $70.15 $70.23 $69.95 $70.11 $66.79 1,530,509
2021-02-02 $69.52 $70.06 $69.41 $69.98 $66.67 2,184,722
2021-02-01 $68.97 $69.11 $68.62 $68.93 $65.67 2,538,961
2021-01-29 $68.82 $68.90 $67.81 $68.09 $64.87 3,681,683
2021-01-28 $68.92 $69.60 $68.84 $69.18 $65.90 1,740,083
2021-01-27 $68.84 $69.08 $68.20 $68.32 $65.08 1,428,769
2021-01-26 $70.05 $70.10 $69.75 $70.03 $66.71 755,010
2021-01-25 $69.56 $69.84 $69.02 $69.81 $66.50 1,505,099
2021-01-22 $69.87 $70.24 $69.77 $70.15 $66.83 981,819
2021-01-21 $70.66 $70.66 $70.17 $70.59 $67.25 916,914
2021-01-20 $70.10 $70.52 $70.06 $70.49 $67.15 927,909
2021-01-19 $69.69 $69.74 $69.39 $69.73 $66.43 1,569,793
2021-01-15 $69.32 $69.36 $68.68 $69.07 $65.80 2,607,107
2021-01-14 $69.99 $70.43 $69.84 $70.17 $66.85 2,487,443
2021-01-13 $69.86 $70.04 $69.74 $69.88 $66.57 771,449
2021-01-12 $69.57 $70.02 $69.35 $69.96 $66.65 1,083,983
2021-01-11 $69.21 $69.66 $69.13 $69.47 $66.18 1,414,183
2021-01-08 $70.50 $70.63 $69.89 $70.63 $67.29 2,222,815
2021-01-07 $69.90 $70.22 $69.84 $70.12 $66.80 2,406,963
2021-01-06 $69.39 $70.54 $69.38 $70.30 $66.97 2,783,584
2021-01-05 $68.85 $69.58 $68.85 $69.43 $66.14 2,486,478
2021-01-04 $69.30 $69.37 $68.11 $68.50 $65.26 2,930,816
2020-12-31 $68.78 $68.78 $68.26 $68.35 $65.11 1,553,245
2020-12-30 $68.99 $69.22 $68.70 $68.74 $65.48 933,379
2020-12-29 $68.94 $68.99 $68.46 $68.63 $65.36 1,025,207
2020-12-28 $68.20 $68.29 $67.96 $68.07 $64.83 743,349
2020-12-24 $67.70 $67.82 $67.64 $67.78 $64.55 342,340
2020-12-23 $67.26 $67.54 $67.20 $67.45 $64.23 995,382
2020-12-22 $66.31 $66.62 $66.31 $66.51 $63.34 1,194,544
2020-12-21 $65.68 $66.86 $65.68 $66.72 $63.54 965,515
2020-12-18 $67.65 $67.65 $67.27 $67.44 $64.23 1,206,589
2020-12-17 $67.72 $67.89 $67.66 $67.73 $64.50 613,307
2020-12-16 $66.87 $67.19 $66.73 $67.10 $63.90 823,293
2020-12-15 $66.35 $66.89 $66.22 $66.88 $63.69 853,881
2020-12-14 $66.24 $66.33 $65.94 $66.01 $62.86 5,978,128
2020-12-11 $65.79 $65.93 $65.57 $65.92 $62.33 801,421
2020-12-10 $65.69 $66.17 $65.52 $66.07 $62.47 971,131
2020-12-09 $66.58 $66.58 $65.80 $66.20 $62.60 1,054,116
2020-12-08 $65.92 $66.19 $65.82 $66.10 $62.50 639,076
2020-12-07 $66.05 $66.18 $65.80 $65.94 $62.35 691,079
2020-12-04 $66.64 $66.76 $66.46 $66.62 $62.99 1,030,760
2020-12-03 $66.08 $66.45 $66.01 $66.22 $62.61 869,556
2020-12-02 $65.44 $65.80 $65.31 $65.77 $62.19 1,182,684
2020-12-01 $65.46 $66.00 $65.36 $65.97 $62.38 2,155,381
2020-11-30 $65.18 $65.22 $64.19 $64.32 $60.82 1,710,993
2020-11-27 $65.22 $65.46 $65.22 $65.43 $61.87 587,426
2020-11-25 $64.69 $65.04 $64.51 $64.93 $61.39 735,784
2020-11-24 $64.84 $65.28 $64.75 $65.23 $61.68 1,365,578
2020-11-23 $64.73 $64.83 $64.26 $64.45 $60.94 901,637
2020-11-20 $64.15 $64.41 $64.05 $64.28 $60.78 843,783
2020-11-19 $63.45 $63.86 $63.37 $63.84 $60.36 1,179,764
2020-11-18 $63.96 $64.19 $63.52 $63.52 $60.06 764,532
2020-11-17 $63.65 $63.89 $63.51 $63.67 $60.20 883,759
2020-11-16 $63.82 $63.95 $63.60 $63.95 $60.47 683,168
2020-11-13 $62.50 $63.11 $62.40 $63.09 $59.65 662,822
2020-11-12 $62.49 $62.60 $61.84 $61.98 $58.61 1,514,057
2020-11-11 $62.77 $62.86 $62.58 $62.86 $59.44 760,110
2020-11-10 $62.53 $62.80 $62.31 $62.50 $59.10 1,016,867
2020-11-09 $63.43 $63.43 $62.52 $62.60 $59.19 2,069,906
2020-11-06 $60.94 $61.07 $60.72 $60.84 $57.53 1,713,778
2020-11-05 $60.51 $60.84 $60.39 $60.71 $57.40 2,006,241
2020-11-04 $58.88 $59.70 $58.70 $59.19 $55.97 2,024,941
2020-11-03 $58.35 $58.86 $58.31 $58.63 $55.44 1,603,903
2020-11-02 $57.24 $57.30 $56.90 $57.23 $54.11 1,981,127
2020-10-30 $57.05 $57.13 $56.58 $56.95 $53.85 4,771,632
2020-10-29 $56.98 $57.32 $56.69 $57.06 $53.95 1,635,842
2020-10-28 $57.35 $57.48 $56.79 $56.79 $53.70 5,172,174
2020-10-27 $59.03 $59.03 $58.61 $58.66 $55.47 1,160,138
2020-10-26 $59.41 $59.54 $58.75 $59.07 $55.85 1,274,514
2020-10-23 $60.31 $60.38 $60.01 $60.36 $57.07 5,457,345
2020-10-22 $60.05 $60.24 $59.80 $60.20 $56.92 3,485,434
2020-10-21 $60.19 $60.52 $60.19 $60.19 $56.91 2,744,739
2020-10-20 $60.11 $60.36 $60.02 $60.02 $56.75 977,758
2020-10-19 $60.42 $60.48 $59.73 $59.81 $56.55 1,963,053
2020-10-16 $60.16 $60.27 $59.98 $60.02 $56.75 2,154,887
2020-10-15 $59.69 $60.12 $59.64 $60.02 $56.75 794,210
2020-10-14 $61.04 $61.12 $60.68 $60.75 $57.44 1,901,708
2020-10-13 $60.87 $60.87 $60.60 $60.72 $57.41 643,261
2020-10-12 $61.31 $61.60 $61.26 $61.55 $58.20 517,254
2020-10-09 $60.91 $61.21 $60.91 $61.20 $57.87 722,215
2020-10-08 $60.67 $60.67 $60.44 $60.64 $57.34 617,199
2020-10-07 $60.23 $60.33 $60.04 $60.22 $56.94 1,456,284
2020-10-06 $60.42 $60.55 $59.73 $59.86 $56.60 1,849,730
2020-10-05 $59.98 $60.33 $59.91 $60.33 $57.05 1,621,994
2020-10-02 $58.73 $59.41 $58.73 $59.31 $56.08 2,151,658
2020-10-01 $59.35 $59.56 $59.18 $59.56 $56.32 2,568,739
2020-09-30 $58.88 $59.37 $58.83 $58.99 $55.78 1,866,265
2020-09-29 $58.92 $59.12 $58.72 $58.91 $55.70 755,758
2020-09-28 $58.83 $58.97 $58.73 $58.97 $55.76 1,257,800
2020-09-25 $57.34 $58.00 $57.13 $57.98 $54.82 908,587
2020-09-24 $57.41 $57.86 $57.12 $57.48 $54.35 2,369,210
2020-09-23 $58.41 $58.46 $57.59 $57.64 $54.50 1,437,060
2020-09-22 $58.32 $58.35 $57.80 $58.33 $55.15 1,265,279
2020-09-21 $58.31 $58.47 $57.67 $58.42 $55.24 2,981,850
2020-09-18 $60.14 $60.17 $59.67 $59.83 $56.57 1,183,017
2020-09-17 $59.77 $60.23 $59.72 $60.23 $56.95 923,150
2020-09-16 $60.01 $60.30 $59.81 $59.87 $56.61 1,209,942
2020-09-15 $59.72 $59.80 $59.47 $59.60 $56.35 674,218
2020-09-14 $59.18 $59.35 $59.08 $59.14 $55.92 880,340
2020-09-11 $58.77 $58.83 $58.33 $58.59 $55.40 1,715,456
2020-09-10 $58.99 $59.06 $57.99 $58.01 $54.85 1,434,171
2020-09-09 $58.59 $58.93 $58.51 $58.66 $55.47 1,931,428
2020-09-08 $57.85 $58.42 $57.66 $57.99 $54.83 843,852
2020-09-04 $58.58 $58.71 $57.41 $58.47 $55.29 1,390,783
2020-09-03 $59.39 $59.41 $58.09 $58.30 $55.13 1,312,185
2020-09-02 $59.41 $59.82 $59.19 $59.76 $56.51 1,516,071
2020-09-01 $59.12 $59.28 $58.93 $59.21 $55.99 993,718
2020-08-31 $59.26 $59.45 $59.07 $59.11 $55.89 1,835,776
2020-08-28 $59.13 $59.25 $58.86 $59.25 $56.02 629,355
2020-08-27 $59.25 $59.25 $58.51 $58.75 $55.55 914,072
2020-08-26 $58.93 $59.34 $58.79 $59.28 $56.05 698,103
2020-08-25 $58.84 $58.88 $58.42 $58.71 $55.51 915,149
2020-08-24 $58.80 $58.80 $58.48 $58.71 $55.51 1,042,003
2020-08-21 $57.73 $58.09 $57.66 $58.07 $54.91 902,239
2020-08-20 $57.81 $58.36 $57.73 $58.29 $55.12 1,918,525
2020-08-19 $58.66 $58.75 $58.10 $58.15 $54.98 1,097,608
2020-08-18 $58.79 $58.91 $58.48 $58.67 $55.48 839,706
2020-08-17 $58.24 $58.48 $58.17 $58.48 $55.30 1,972,176
2020-08-14 $57.91 $58.08 $57.82 $57.94 $54.79 668,646
2020-08-13 $58.40 $58.54 $58.02 $58.14 $54.97 818,107
2020-08-12 $58.18 $58.49 $58.07 $58.34 $55.16 812,647
2020-08-11 $57.99 $58.01 $57.33 $57.40 $54.27 1,239,275
2020-08-10 $57.00 $57.18 $56.92 $57.17 $54.06 1,360,282
2020-08-07 $56.68 $57.06 $56.60 $57.06 $53.95 469,012
2020-08-06 $56.90 $57.26 $56.82 $57.22 $54.10 719,973
2020-08-05 $57.08 $57.40 $56.98 $57.04 $53.93 667,339
2020-08-04 $55.88 $56.48 $55.85 $56.48 $53.40 1,809,762
2020-08-03 $55.48 $56.03 $55.37 $56.01 $52.96 1,280,551
2020-07-31 $55.86 $55.86 $54.78 $55.06 $52.06 2,756,344
2020-07-30 $55.60 $56.18 $55.20 $56.16 $53.10 939,737
2020-07-29 $56.39 $56.86 $56.32 $56.74 $53.65 1,143,317
2020-07-28 $56.35 $56.52 $56.17 $56.22 $53.16 1,306,808
2020-07-27 $56.29 $56.61 $56.27 $56.53 $53.45 576,942
2020-07-24 $55.78 $55.94 $55.65 $55.80 $52.76 786,330
2020-07-23 $56.24 $56.54 $55.89 $56.01 $52.96 1,077,271
2020-07-22 $56.22 $56.52 $56.18 $56.41 $53.34 1,027,866
2020-07-21 $56.21 $56.45 $56.11 $56.14 $53.08 856,575
2020-07-20 $55.45 $55.83 $55.37 $55.72 $52.69 666,207
2020-07-17 $55.20 $55.36 $55.00 $55.34 $52.33 1,262,896
2020-07-16 $55.13 $55.30 $54.96 $55.10 $52.10 572,978
2020-07-15 $55.51 $55.61 $55.16 $55.33 $52.32 1,125,757
2020-07-14 $54.12 $54.78 $54.06 $54.73 $51.75 994,832
2020-07-13 $54.83 $55.08 $54.05 $54.09 $51.14 1,692,221
2020-07-10 $54.26 $54.55 $54.11 $54.55 $51.58 633,066
2020-07-09 $54.62 $54.62 $53.74 $54.05 $51.11 802,676
2020-07-08 $54.36 $54.75 $54.25 $54.74 $51.76 1,957,789
2020-07-07 $54.67 $54.90 $54.33 $54.33 $51.37 545,510
2020-07-06 $55.03 $55.10 $54.78 $55.01 $52.01 977,319
2020-07-02 $54.38 $54.60 $54.09 $54.16 $51.21 712,386
2020-07-01 $53.63 $54.03 $53.52 $53.91 $50.97 724,353
2020-06-30 $53.35 $53.83 $53.25 $53.62 $50.70 2,583,155
2020-06-29 $53.58 $53.77 $53.24 $53.69 $50.77 818,260
2020-06-26 $53.93 $53.98 $53.25 $53.30 $50.40 964,740
2020-06-25 $53.46 $54.05 $53.20 $54.04 $51.10 1,209,848
2020-06-24 $54.27 $54.36 $53.42 $53.59 $50.67 1,961,334
2020-06-23 $55.11 $55.22 $54.76 $54.83 $51.84 807,105
2020-06-22 $54.28 $54.68 $54.08 $54.64 $51.66 1,144,209
2020-06-19 $54.86 $54.86 $53.92 $54.02 $51.08 963,898
2020-06-18 $54.19 $54.61 $54.15 $54.40 $51.44 2,305,942
2020-06-17 $54.81 $54.91 $54.44 $54.61 $51.64 909,113
2020-06-16 $54.79 $54.90 $53.80 $54.31 $51.35 1,206,109
2020-06-15 $52.42 $53.80 $52.21 $53.66 $50.74 1,241,802
2020-06-12 $54.24 $54.47 $53.14 $53.84 $50.40 2,671,778
2020-06-11 $54.41 $54.64 $52.76 $52.85 $49.47 2,807,315
2020-06-10 $56.56 $56.64 $55.91 $56.09 $52.50 4,236,060
2020-06-09 $56.05 $56.59 $55.95 $56.45 $52.84 7,640,185
2020-06-08 $56.91 $57.21 $56.55 $57.20 $53.54 1,621,962
2020-06-05 $56.68 $56.95 $56.44 $56.54 $52.92 1,531,869
2020-06-04 $55.71 $56.04 $55.54 $55.68 $52.12 1,348,592
2020-06-03 $55.42 $56.05 $55.35 $55.87 $52.30 3,408,145
2020-06-02 $54.78 $55.00 $54.62 $54.91 $51.40 1,327,719
2020-06-01 $53.48 $54.28 $53.42 $54.28 $50.81 1,260,608
2020-05-29 $53.00 $53.20 $52.55 $53.09 $49.69 2,529,903
2020-05-28 $53.11 $53.37 $52.83 $52.91 $49.53 2,994,403
2020-05-27 $52.71 $52.74 $52.05 $52.59 $49.23 3,038,237
2020-05-26 $52.34 $52.50 $52.19 $52.26 $48.92 1,570,009
2020-05-22 $50.44 $50.61 $50.21 $50.52 $47.29 2,123,547
2020-05-21 $50.83 $51.01 $50.38 $50.52 $47.29 1,549,081
2020-05-20 $50.83 $51.14 $50.73 $50.85 $47.60 1,029,462
2020-05-19 $50.05 $50.33 $49.82 $49.82 $46.63 1,958,775
2020-05-18 $49.56 $50.36 $49.56 $50.23 $47.02 1,236,918
2020-05-15 $48.22 $48.49 $48.07 $48.42 $45.32 2,194,794
2020-05-14 $47.52 $48.34 $47.30 $48.27 $45.18 1,570,233
2020-05-13 $49.43 $49.50 $48.56 $48.79 $45.67 2,555,817
2020-05-12 $49.97 $50.05 $49.10 $49.10 $45.96 2,383,277
2020-05-11 $49.82 $50.16 $49.76 $50.00 $46.80 1,746,138
2020-05-08 $49.65 $49.91 $49.61 $49.88 $46.69 1,154,127
2020-05-07 $48.86 $49.16 $48.75 $48.94 $45.81 1,314,498
2020-05-06 $48.65 $48.69 $48.01 $48.03 $44.96 1,197,832
2020-05-05 $48.61 $48.73 $48.20 $48.28 $45.19 2,047,515
2020-05-04 $47.75 $48.24 $47.65 $48.22 $45.14 2,873,521
2020-05-01 $48.48 $48.67 $47.94 $48.10 $45.02 2,640,096
2020-04-30 $49.31 $49.47 $48.84 $49.12 $45.98 1,590,741
2020-04-29 $49.60 $50.03 $49.55 $49.81 $46.62 1,614,704
2020-04-28 $49.05 $49.20 $48.44 $48.50 $45.40 1,943,223
2020-04-27 $47.84 $48.09 $47.74 $48.01 $44.94 1,261,758
2020-04-24 $47.21 $47.53 $46.93 $47.47 $44.43 1,326,008
2020-04-23 $47.06 $47.69 $46.76 $46.86 $43.86 1,572,369
2020-04-22 $46.71 $46.75 $46.48 $46.58 $43.60 1,449,749
2020-04-21 $46.18 $46.51 $45.81 $45.94 $43.00 2,302,701
2020-04-20 $46.98 $47.46 $46.70 $46.74 $43.75 1,836,614
2020-04-17 $47.11 $47.36 $46.76 $47.21 $44.19 1,519,672
2020-04-16 $46.33 $46.52 $45.75 $46.24 $43.28 2,356,971
2020-04-15 $46.05 $46.19 $45.76 $45.79 $42.86 2,292,157
2020-04-14 $47.45 $47.83 $47.37 $47.51 $44.47 2,447,930
2020-04-13 $47.12 $47.34 $46.46 $46.79 $43.80 3,207,886
2020-04-09 $46.75 $47.33 $46.68 $47.24 $44.22 2,684,656
2020-04-08 $45.59 $46.02 $45.29 $45.90 $42.96 2,277,621
2020-04-07 $46.41 $46.54 $45.04 $45.07 $42.19 1,423,008
2020-04-06 $43.56 $44.56 $43.56 $44.29 $41.46 3,573,259
2020-04-03 $42.52 $42.61 $41.87 $42.06 $39.37 1,586,686
2020-04-02 $42.62 $43.47 $42.60 $43.45 $40.67 2,739,453
2020-04-01 $43.12 $43.59 $42.73 $42.85 $40.11 2,696,319
2020-03-31 $44.40 $45.19 $44.14 $44.83 $41.96 2,794,498
2020-03-30 $44.15 $44.87 $43.95 $44.73 $41.87 5,558,154
2020-03-27 $43.75 $44.80 $43.47 $44.40 $41.56 2,462,773
2020-03-26 $43.51 $45.22 $43.37 $45.22 $42.33 3,517,327
2020-03-25 $42.03 $43.54 $41.53 $42.82 $40.08 3,790,217
2020-03-24 $41.32 $42.13 $41.07 $41.63 $38.97 4,511,991
2020-03-23 $38.93 $39.37 $38.27 $38.34 $35.89 3,935,401
2020-03-20 $40.05 $40.64 $38.54 $38.54 $36.08 4,342,573
2020-03-19 $38.20 $39.67 $37.94 $38.54 $36.08 4,388,842
2020-03-18 $38.55 $39.54 $37.73 $38.68 $36.21 3,683,085
2020-03-17 $40.26 $41.31 $39.65 $40.97 $38.35 3,666,314
2020-03-16 $39.44 $41.31 $38.26 $39.98 $37.42 3,460,342
2020-03-13 $45.28 $45.34 $42.87 $44.86 $41.99 3,968,747
2020-03-12 $44.71 $45.14 $42.00 $43.23 $40.47 3,571,124
2020-03-11 $50.17 $50.26 $48.48 $48.81 $45.69 4,696,096
2020-03-10 $51.67 $51.81 $49.98 $51.58 $48.28 4,871,614
2020-03-09 $50.26 $51.23 $49.66 $49.86 $46.67 3,179,195
2020-03-06 $53.61 $54.16 $53.43 $53.90 $50.45 5,236,209
2020-03-05 $54.99 $55.26 $54.38 $54.58 $51.09 3,657,248
2020-03-04 $55.74 $56.44 $55.34 $56.42 $52.81 3,080,401
2020-03-03 $55.97 $56.41 $54.76 $55.09 $51.57 4,725,572
2020-03-02 $54.59 $55.43 $54.23 $55.39 $51.85 5,329,941
2020-02-28 $53.82 $54.66 $53.43 $54.56 $51.07 4,071,949
2020-02-27 $55.80 $56.34 $54.91 $54.92 $51.41 4,589,772
2020-02-26 $57.34 $57.70 $56.89 $56.89 $53.25 3,357,280
2020-02-25 $58.19 $58.27 $56.94 $57.03 $53.38 2,351,621
2020-02-24 $58.06 $58.43 $57.83 $58.00 $54.29 2,517,957
2020-02-21 $60.65 $60.66 $60.38 $60.50 $56.63 1,220,293
2020-02-20 $60.88 $61.03 $60.49 $60.86 $56.97 1,067,603
2020-02-19 $61.07 $61.19 $61.05 $61.17 $57.26 2,273,924
2020-02-18 $60.85 $61.02 $60.79 $60.83 $56.94 2,437,095
2020-02-14 $61.54 $61.60 $61.38 $61.51 $57.58 409,159
2020-02-13 $61.43 $61.70 $61.32 $61.56 $57.62 768,794
2020-02-12 $61.77 $61.82 $61.64 $61.79 $57.84 861,568
2020-02-11 $61.49 $61.60 $61.41 $61.56 $57.62 967,959
2020-02-10 $60.77 $61.05 $60.76 $61.02 $57.12 1,740,639
2020-02-07 $60.95 $61.01 $60.77 $60.77 $56.88 2,550,707
2020-02-06 $61.44 $61.45 $61.30 $61.43 $57.50 1,284,239
2020-02-05 $61.52 $61.57 $61.31 $61.53 $57.59 1,293,615
2020-02-04 $60.86 $61.01 $60.79 $60.88 $56.99 1,791,086
2020-02-03 $59.77 $60.09 $59.77 $59.79 $55.97 2,909,990
2020-01-31 $60.38 $60.38 $59.70 $59.91 $56.08 1,423,005
2020-01-30 $60.33 $60.74 $60.16 $60.72 $56.84 740,079
2020-01-29 $60.95 $61.01 $60.76 $60.82 $56.93 875,592
2020-01-28 $60.60 $60.92 $60.56 $60.90 $57.01 769,762
2020-01-27 $60.59 $60.77 $60.41 $60.50 $56.63 1,386,950
2020-01-24 $62.15 $62.17 $61.55 $61.70 $57.75 1,037,607
2020-01-23 $62.03 $62.12 $61.69 $62.10 $58.13 1,205,651
2020-01-22 $62.36 $62.40 $62.22 $62.25 $58.27 932,075
2020-01-21 $62.27 $62.27 $62.02 $62.02 $58.05 565,609
2020-01-17 $62.35 $62.45 $62.26 $62.40 $58.41 552,242
2020-01-16 $62.18 $62.38 $62.12 $62.38 $58.39 591,074
2020-01-15 $62.05 $62.19 $62.04 $62.11 $58.14 1,058,563
2020-01-14 $61.90 $62.19 $61.84 $62.11 $58.14 1,067,297
2020-01-13 $61.95 $62.18 $61.85 $62.14 $58.17 665,922
2020-01-10 $61.98 $62.07 $61.74 $61.84 $57.89 714,818
2020-01-09 $62.09 $62.16 $61.98 $62.16 $58.18 881,869
2020-01-08 $61.77 $62.14 $61.60 $61.92 $57.96 888,991
2020-01-07 $62.11 $62.12 $61.91 $61.94 $57.98 854,326
2020-01-06 $61.80 $62.12 $61.77 $62.09 $58.12 733,528
2020-01-03 $62.05 $62.39 $62.02 $62.05 $58.08 875,997
2020-01-02 $62.72 $62.84 $62.59 $62.84 $58.82 1,363,911
2019-12-31 $61.96 $62.29 $61.85 $62.28 $58.30 1,630,897
2019-12-30 $62.42 $62.42 $61.90 $61.94 $57.98 1,088,836
2019-12-27 $62.33 $62.42 $62.22 $62.38 $58.39 920,518
2019-12-26 $61.84 $62.07 $61.75 $62.07 $58.10 466,889
2019-12-24 $61.70 $61.73 $61.62 $61.69 $57.74 475,355
2019-12-23 $61.57 $61.65 $61.53 $61.64 $57.70 946,346
2019-12-20 $61.68 $61.75 $61.31 $61.47 $57.54 1,000,399
2019-12-19 $61.28 $61.42 $61.23 $61.40 $57.47 1,104,458
2019-12-18 $61.25 $61.35 $61.23 $61.27 $57.35 1,369,109
2019-12-17 $61.59 $61.63 $61.51 $61.53 $57.59 1,641,300
2019-12-16 $61.99 $62.10 $61.82 $61.97 $58.01 2,830,415
2019-12-13 $62.52 $62.85 $62.45 $62.67 $57.50 1,836,654
2019-12-12 $61.83 $62.23 $61.79 $62.22 $57.08 754,842
2019-12-11 $61.66 $62.07 $61.61 $62.05 $56.93 1,048,254
2019-12-10 $61.77 $61.93 $61.62 $61.80 $56.70 819,932
2019-12-09 $61.87 $61.96 $61.76 $61.77 $56.67 1,513,776
2019-12-06 $62.00 $62.14 $61.95 $62.12 $56.99 1,890,257
2019-12-05 $61.52 $61.61 $61.40 $61.53 $56.45 1,697,561
2019-12-04 $61.24 $61.54 $61.22 $61.52 $56.44 1,899,035
2019-12-03 $60.31 $60.86 $60.16 $60.86 $55.83 2,048,747
2019-12-02 $60.96 $61.00 $60.54 $60.85 $55.83 1,722,155
2019-11-29 $61.07 $61.18 $60.99 $61.01 $55.97 665,288
2019-11-27 $61.23 $61.44 $61.23 $61.42 $56.35 601,903
2019-11-26 $60.98 $61.25 $60.96 $61.12 $56.07 2,593,017
2019-11-25 $60.70 $61.10 $60.69 $61.05 $56.01 2,276,442
2019-11-22 $60.60 $60.67 $60.38 $60.55 $55.55 538,031
2019-11-21 $60.46 $60.49 $60.27 $60.46 $55.47 702,520
2019-11-20 $60.59 $60.72 $60.33 $60.51 $55.51 895,487
2019-11-19 $60.96 $60.98 $60.68 $60.79 $55.77 291,327
2019-11-18 $60.66 $60.84 $60.59 $60.80 $55.78 659,495
2019-11-15 $60.51 $60.70 $60.48 $60.67 $55.66 385,816
2019-11-14 $59.99 $60.20 $59.97 $60.20 $55.23 307,682
2019-11-13 $59.98 $60.27 $59.69 $60.18 $55.21 873,611
2019-11-12 $60.34 $60.48 $60.30 $60.40 $55.41 578,499
2019-11-11 $60.28 $60.50 $60.28 $60.47 $55.48 524,893
2019-11-08 $60.25 $60.42 $60.06 $60.42 $55.43 473,793
2019-11-07 $60.59 $60.67 $60.43 $60.46 $55.47 761,941
2019-11-06 $60.26 $60.32 $60.10 $60.18 $55.21 338,457
2019-11-05 $60.26 $60.35 $60.17 $60.29 $55.31 836,733
2019-11-04 $60.46 $60.53 $60.29 $60.41 $55.42 845,577
2019-11-01 $59.99 $60.24 $59.95 $60.22 $55.25 932,698
2019-10-31 $59.65 $59.65 $59.39 $59.58 $54.66 1,127,753
2019-10-30 $59.39 $59.74 $59.20 $59.74 $54.81 569,885
2019-10-29 $59.35 $59.54 $59.31 $59.52 $54.61 770,477
2019-10-28 $59.34 $59.60 $59.34 $59.55 $54.63 712,811
2019-10-25 $59.04 $59.31 $59.01 $59.25 $54.36 632,509
2019-10-24 $59.31 $59.37 $59.07 $59.25 $54.36 920,857
2019-10-23 $59.01 $59.24 $58.94 $59.19 $54.30 696,058
2019-10-22 $59.16 $59.26 $58.87 $58.91 $54.05 874,110
2019-10-21 $59.26 $59.30 $59.13 $59.23 $54.34 701,204
2019-10-18 $58.74 $58.91 $58.57 $58.88 $54.02 469,426
2019-10-17 $58.83 $58.93 $58.61 $58.84 $53.98 925,413
2019-10-16 $58.41 $58.72 $58.38 $58.62 $53.78 803,557
2019-10-15 $58.04 $58.75 $58.00 $58.54 $53.71 1,237,507
2019-10-14 $57.69 $57.89 $57.66 $57.72 $52.95 563,577
2019-10-11 $57.78 $58.22 $57.71 $57.95 $53.17 1,440,225
2019-10-10 $56.44 $56.89 $56.40 $56.87 $52.17 651,002
2019-10-09 $56.64 $56.72 $56.51 $56.63 $51.95 691,598
2019-10-08 $56.35 $56.48 $56.13 $56.17 $51.53 1,512,785
2019-10-07 $56.67 $56.91 $56.62 $56.69 $52.01 982,230
2019-10-04 $56.39 $56.88 $56.39 $56.88 $52.18 667,554
2019-10-03 $55.96 $56.28 $55.75 $56.27 $51.62 1,130,133
2019-10-02 $56.30 $56.32 $55.80 $55.92 $51.30 1,347,857
2019-10-01 $57.16 $57.21 $56.73 $56.81 $52.12 672,416
2019-09-30 $56.98 $57.24 $56.98 $57.23 $52.50 1,570,542
2019-09-27 $57.09 $57.21 $56.79 $56.85 $52.16 721,744
2019-09-26 $57.35 $57.42 $57.15 $57.25 $52.52 519,927
2019-09-25 $56.85 $57.15 $56.74 $57.03 $52.32 577,654
2019-09-24 $57.60 $57.65 $57.18 $57.25 $52.52 613,694
2019-09-23 $57.13 $57.39 $57.09 $57.33 $52.60 764,816
2019-09-20 $57.63 $57.75 $57.49 $57.57 $52.82 1,121,082
2019-09-19 $57.75 $57.85 $57.64 $57.65 $52.89 659,026
2019-09-18 $57.38 $57.54 $57.08 $57.40 $52.66 575,962
2019-09-17 $57.17 $57.53 $57.13 $57.52 $52.77 494,742
2019-09-16 $57.36 $57.43 $57.30 $57.33 $52.60 501,632
2019-09-13 $57.63 $57.80 $57.57 $57.67 $52.91 615,565
2019-09-12 $56.95 $57.28 $56.92 $57.16 $52.44 400,826
2019-09-11 $56.83 $57.05 $56.79 $56.99 $52.28 912,887
2019-09-10 $56.48 $56.68 $56.38 $56.63 $51.95 470,234
2019-09-09 $56.72 $56.73 $56.57 $56.62 $51.94 425,934
2019-09-06 $56.45 $56.57 $56.41 $56.45 $51.79 515,378
2019-09-05 $56.40 $56.54 $56.33 $56.38 $51.72 1,268,158
2019-09-04 $55.78 $55.99 $55.73 $55.99 $51.37 620,519
2019-09-03 $55.13 $55.29 $55.07 $55.23 $50.67 548,287
2019-08-30 $55.64 $55.70 $55.35 $55.59 $51.00 894,802
2019-08-29 $55.23 $55.32 $55.10 $55.24 $50.68 1,078,199
2019-08-28 $54.79 $55.00 $54.64 $54.81 $50.28 935,056
2019-08-27 $55.27 $55.32 $55.04 $55.07 $50.52 545,805
2019-08-26 $55.09 $55.15 $54.85 $55.05 $50.50 940,084
2019-08-23 $55.05 $55.43 $54.59 $54.65 $50.14 1,215,056
2019-08-22 $55.25 $55.32 $54.98 $55.24 $50.68 650,540
2019-08-21 $55.32 $55.37 $55.17 $55.17 $50.61 517,476
2019-08-20 $54.90 $54.96 $54.71 $54.78 $50.26 772,524
2019-08-19 $54.89 $55.03 $54.81 $54.86 $50.33 756,798
2019-08-16 $54.08 $54.48 $54.07 $54.48 $49.98 690,260
2019-08-15 $53.79 $53.87 $53.54 $53.81 $49.37 1,146,909
2019-08-14 $54.26 $54.28 $53.71 $53.71 $49.28 2,001,423
2019-08-13 $54.62 $55.33 $54.56 $55.30 $50.73 743,622
2019-08-12 $55.05 $55.08 $54.66 $54.70 $50.18 395,376
2019-08-09 $55.54 $55.57 $55.23 $55.36 $50.79 779,438
2019-08-08 $55.43 $55.92 $55.39 $55.80 $51.19 997,619
2019-08-07 $54.91 $55.41 $54.70 $55.27 $50.71 905,136
2019-08-06 $55.12 $55.19 $54.71 $55.07 $50.52 1,600,485
2019-08-05 $55.12 $55.21 $54.34 $54.57 $50.06 740,797
2019-08-02 $56.14 $56.18 $55.76 $55.91 $51.29 702,518
2019-08-01 $56.51 $56.97 $56.07 $56.24 $51.60 984,694
2019-07-31 $56.93 $57.09 $56.07 $56.54 $51.87 697,819
2019-07-30 $56.94 $56.94 $56.76 $56.83 $52.14 627,542
2019-07-29 $57.63 $57.63 $57.40 $57.46 $52.72 409,001
2019-07-26 $57.58 $57.65 $57.53 $57.62 $52.86 488,995
2019-07-25 $57.88 $57.88 $57.45 $57.46 $52.72 599,107
2019-07-24 $57.75 $57.92 $57.74 $57.92 $53.14 671,757
2019-07-23 $57.68 $57.79 $57.62 $57.72 $52.95 372,128
2019-07-22 $57.47 $57.58 $57.40 $57.48 $52.73 440,812
2019-07-19 $57.44 $57.60 $57.32 $57.33 $52.60 740,550
2019-07-18 $56.96 $57.46 $56.96 $57.45 $52.71 326,734
2019-07-17 $57.49 $57.54 $57.37 $57.37 $52.63 686,980
2019-07-16 $57.58 $57.69 $57.47 $57.53 $52.78 749,964
2019-07-15 $57.86 $57.89 $57.77 $57.81 $53.04 464,597
2019-07-12 $57.61 $57.80 $57.56 $57.80 $53.03 709,029
2019-07-11 $57.70 $57.75 $57.53 $57.61 $52.85 909,217
2019-07-10 $57.51 $57.62 $57.41 $57.54 $52.79 569,887
2019-07-09 $57.05 $57.23 $57.02 $57.15 $52.43 575,493
2019-07-08 $57.71 $57.74 $57.61 $57.63 $52.87 418,820
2019-07-05 $58.01 $58.10 $57.72 $58.04 $53.25 281,932
2019-07-03 $58.31 $58.50 $58.26 $58.50 $53.67 488,272
2019-07-02 $57.89 $58.02 $57.87 $57.93 $53.15 595,969
2019-07-01 $57.97 $58.00 $57.66 $57.78 $53.01 449,754
2019-06-28 $57.26 $57.45 $57.26 $57.40 $52.66 819,995
2019-06-27 $56.92 $57.03 $56.91 $56.94 $52.24 795,365
2019-06-26 $56.84 $56.90 $56.70 $56.72 $52.04 733,181
2019-06-25 $57.06 $57.12 $56.68 $56.68 $52.00 633,853
2019-06-24 $57.05 $57.14 $57.01 $57.08 $52.37 654,643
2019-06-21 $57.06 $57.19 $57.00 $57.00 $52.29 1,404,898
2019-06-20 $57.48 $57.48 $57.13 $57.35 $52.61 488,811
2019-06-19 $56.51 $56.85 $56.47 $56.69 $52.01 1,105,266
2019-06-18 $55.98 $56.38 $55.94 $56.34 $51.69 492,600
2019-06-17 $55.98 $56.04 $55.85 $55.94 $51.32 452,398
2019-06-14 $57.14 $57.14 $56.92 $57.03 $51.46 473,884
2019-06-13 $57.54 $57.54 $57.30 $57.40 $51.80 591,506
2019-06-12 $57.67 $57.73 $57.41 $57.41 $51.81 400,572
2019-06-11 $57.93 $57.97 $57.71 $57.84 $52.19 472,924
2019-06-10 $57.50 $57.66 $57.46 $57.55 $51.93 453,400
2019-06-07 $57.16 $57.49 $57.16 $57.45 $51.84 650,814
2019-06-06 $56.62 $56.82 $56.54 $56.74 $51.20 471,550
2019-06-05 $56.94 $56.96 $56.51 $56.57 $51.05 1,243,113
2019-06-04 $56.22 $56.60 $56.16 $56.58 $51.06 992,282
2019-06-03 $55.71 $55.91 $55.60 $55.80 $50.35 787,878
2019-05-31 $55.74 $56.05 $55.61 $55.95 $50.49 1,075,901
2019-05-30 $56.28 $56.42 $56.21 $56.38 $50.88 811,900
2019-05-29 $56.23 $56.29 $55.98 $56.18 $50.70 666,428
2019-05-28 $57.01 $57.09 $56.52 $56.52 $51.00 1,979,950
2019-05-24 $56.92 $57.03 $56.82 $56.98 $51.42 465,250
2019-05-23 $56.34 $56.47 $56.23 $56.37 $50.87 554,659
2019-05-22 $56.89 $57.05 $56.88 $56.88 $51.33 323,561
2019-05-21 $56.94 $57.16 $56.90 $57.11 $51.54 368,408
2019-05-20 $56.75 $56.86 $56.57 $56.69 $51.16 887,582
2019-05-17 $57.20 $57.43 $57.12 $57.17 $51.59 1,028,246
2019-05-16 $57.40 $57.75 $57.35 $57.59 $51.97 646,436
2019-05-15 $56.69 $57.27 $56.68 $57.21 $51.63 584,325
2019-05-14 $56.90 $57.25 $56.88 $57.05 $51.48 1,040,662
2019-05-13 $56.81 $56.86 $56.37 $56.46 $50.95 465,157
2019-05-10 $57.59 $58.03 $57.31 $58.03 $52.37 412,786
2019-05-09 $57.07 $57.53 $56.95 $57.46 $51.85 740,770
2019-05-08 $57.89 $58.09 $57.80 $57.96 $52.30 829,653
2019-05-07 $58.42 $58.45 $57.74 $57.97 $52.31 1,572,375
2019-05-06 $58.22 $58.84 $58.17 $58.80 $53.06 570,817
2019-05-03 $59.02 $59.52 $59.00 $59.50 $53.69 777,771
2019-05-02 $58.92 $58.95 $58.68 $58.81 $53.07 578,631
2019-05-01 $59.44 $59.54 $58.94 $59.03 $53.27 730,033
2019-04-30 $59.31 $59.44 $59.14 $59.31 $53.52 778,320
2019-04-29 $59.09 $59.31 $59.06 $59.31 $53.52 414,106
2019-04-26 $58.86 $59.11 $58.80 $59.11 $53.34 1,325,461
2019-04-25 $58.80 $58.95 $58.76 $58.86 $53.11 1,069,979
2019-04-24 $59.03 $59.06 $58.80 $58.81 $53.07 955,752
2019-04-23 $58.95 $59.22 $58.95 $59.20 $53.42 1,275,525
2019-04-22 $59.01 $59.23 $59.00 $59.13 $53.36 3,812,515
2019-04-18 $59.18 $59.23 $59.06 $59.18 $53.40 637,487
2019-04-17 $59.52 $59.52 $59.25 $59.31 $53.52 388,639
2019-04-16 $59.40 $59.45 $59.31 $59.34 $53.55 484,753
2019-04-15 $59.20 $59.25 $59.14 $59.24 $53.46 458,991
2019-04-12 $59.00 $59.10 $58.94 $59.10 $53.33 515,135
2019-04-11 $58.58 $58.65 $58.42 $58.58 $52.86 419,600
2019-04-10 $58.39 $58.59 $58.34 $58.53 $52.82 670,318
2019-04-09 $58.42 $58.42 $58.19 $58.22 $52.54 451,709
2019-04-08 $58.65 $58.69 $58.55 $58.68 $52.95 460,507
2019-04-05 $58.51 $58.74 $58.51 $58.74 $53.01 563,204
2019-04-04 $58.50 $58.63 $58.47 $58.56 $52.84 665,108
2019-04-03 $58.78 $58.98 $58.69 $58.79 $53.05 2,136,739
2019-04-02 $58.18 $58.28 $57.99 $58.27 $52.58 634,752
2019-04-01 $58.04 $58.33 $58.00 $58.27 $52.58 1,621,875
2019-03-29 $57.41 $57.47 $57.20 $57.44 $51.83 701,068
2019-03-28 $57.15 $57.17 $56.93 $57.10 $51.53 551,506
2019-03-27 $57.47 $57.48 $56.90 $57.19 $51.61 499,413
2019-03-26 $57.40 $57.51 $57.19 $57.35 $51.75 669,824
2019-03-25 $56.81 $56.93 $56.65 $56.85 $51.30 732,704
2019-03-22 $57.44 $57.55 $57.01 $57.06 $51.49 692,572
2019-03-21 $57.67 $58.00 $57.67 $57.98 $52.32 1,495,038
2019-03-20 $57.95 $58.36 $57.67 $58.04 $52.37 681,570
2019-03-19 $58.15 $58.24 $57.94 $58.06 $52.39 822,514
2019-03-18 $57.74 $57.93 $57.72 $57.93 $52.28 1,047,817
2019-03-15 $57.55 $57.80 $57.47 $57.72 $52.09 782,746
2019-03-14 $57.21 $57.30 $57.13 $57.16 $51.58 1,375,960
2019-03-13 $57.00 $57.40 $56.99 $57.36 $51.76 808,072
2019-03-12 $56.85 $56.96 $56.77 $56.82 $51.27 698,832
2019-03-11 $56.31 $56.86 $56.31 $56.86 $51.31 947,770
2019-03-08 $56.00 $56.30 $55.96 $56.29 $50.80 497,607
2019-03-07 $56.93 $56.96 $56.42 $56.45 $50.94 1,720,274
2019-03-06 $57.63 $57.65 $57.39 $57.51 $51.90 1,052,221
2019-03-05 $57.55 $57.74 $57.45 $57.59 $51.97 585,532
2019-03-04 $57.82 $57.88 $57.38 $57.62 $52.00 830,960
2019-03-01 $57.63 $57.72 $57.45 $57.68 $52.05 1,480,067
2019-02-28 $57.24 $57.35 $57.15 $57.15 $51.57 544,647
2019-02-27 $57.52 $57.55 $57.30 $57.30 $51.71 1,427,105
2019-02-26 $57.41 $57.74 $57.41 $57.57 $51.95 949,257
2019-02-25 $57.38 $57.38 $57.14 $57.22 $51.63 910,049
2019-02-22 $56.92 $57.08 $56.89 $56.94 $51.38 1,106,120
2019-02-21 $56.87 $56.87 $56.59 $56.70 $51.17 1,411,508
2019-02-20 $56.78 $57.11 $56.77 $56.89 $51.34 815,226
2019-02-19 $56.34 $56.87 $56.34 $56.69 $51.16 1,099,362
2019-02-15 $56.19 $56.42 $56.09 $56.42 $50.91 759,402
2019-02-14 $55.70 $55.94 $55.58 $55.72 $50.28 874,376
2019-02-13 $55.91 $55.99 $55.73 $55.73 $50.29 1,333,936
2019-02-12 $55.57 $55.68 $55.49 $55.61 $50.18 1,228,608
2019-02-11 $55.02 $55.09 $54.83 $54.91 $49.55 1,669,813
2019-02-08 $54.85 $55.03 $54.70 $55.02 $49.65 967,103
2019-02-07 $55.63 $55.66 $55.25 $55.39 $49.98 1,409,797
2019-02-06 $56.39 $56.40 $56.05 $56.10 $50.62 1,033,294
2019-02-05 $56.41 $56.46 $56.28 $56.37 $50.87 1,486,314
2019-02-04 $55.97 $56.27 $55.94 $56.27 $50.78 856,460
2019-02-01 $55.92 $56.00 $55.81 $55.89 $50.43 1,145,129
2019-01-31 $56.04 $56.15 $55.92 $56.01 $50.54 2,283,963
2019-01-30 $55.58 $56.25 $55.49 $56.04 $50.57 1,012,114
2019-01-29 $55.73 $55.79 $55.48 $55.50 $50.08 1,236,103
2019-01-28 $55.33 $55.45 $55.21 $55.43 $50.02 1,534,619
2019-01-25 $55.50 $55.75 $55.50 $55.65 $50.22 1,688,368
2019-01-24 $54.93 $55.13 $54.80 $55.04 $49.67 1,097,903
2019-01-23 $54.94 $55.00 $54.56 $54.82 $49.47 1,796,833
2019-01-22 $54.89 $54.96 $54.50 $54.62 $49.29 1,488,976
2019-01-18 $55.21 $55.34 $55.08 $55.31 $49.91 2,481,809
2019-01-17 $54.24 $54.87 $54.24 $54.74 $49.40 795,002
2019-01-16 $54.43 $54.53 $54.33 $54.43 $49.12 1,040,319
2019-01-15 $54.08 $54.27 $53.87 $54.21 $48.92 1,605,946
2019-01-14 $53.91 $54.17 $53.87 $53.94 $48.67 1,612,711
2019-01-11 $54.33 $54.43 $54.21 $54.37 $49.06 1,750,985
2019-01-10 $54.40 $54.74 $54.35 $54.72 $49.38 1,330,424
2019-01-09 $54.41 $54.71 $54.32 $54.58 $49.25 1,356,594
2019-01-08 $53.99 $54.04 $53.71 $53.93 $48.67 1,388,854
2019-01-07 $53.27 $53.71 $53.17 $53.41 $48.20 1,515,800
2019-01-04 $52.09 $52.96 $51.97 $52.85 $47.69 1,539,627
2019-01-03 $51.57 $51.66 $51.13 $51.31 $46.30 1,237,415
2019-01-02 $51.26 $51.80 $51.23 $51.80 $46.74 976,743
2018-12-31 $51.86 $52.00 $51.56 $51.82 $46.76 4,282,865
2018-12-28 $51.66 $51.74 $51.34 $51.55 $46.52 3,488,898
2018-12-27 $50.35 $51.11 $50.09 $51.11 $46.12 4,387,309
2018-12-26 $49.96 $50.87 $49.64 $50.87 $45.90 4,113,634
2018-12-24 $50.09 $50.29 $49.51 $49.58 $44.74 2,583,513
2018-12-21 $50.68 $50.90 $49.99 $50.05 $45.16 5,391,806
2018-12-20 $51.42 $51.55 $50.88 $50.99 $46.01 6,213,435
2018-12-19 $52.26 $52.65 $51.37 $51.61 $46.57 3,248,475
2018-12-18 $52.31 $52.48 $51.98 $52.10 $47.01 3,399,755
2018-12-17 $53.13 $53.16 $52.51 $52.70 $46.94 3,241,844
2018-12-14 $53.46 $53.67 $53.36 $53.41 $47.57 2,242,576
2018-12-13 $54.25 $54.35 $54.04 $54.17 $48.25 2,880,738
2018-12-12 $54.19 $55.50 $54.17 $54.25 $48.32 2,750,663
2018-12-11 $53.78 $53.80 $53.19 $53.50 $47.65 4,577,804
2018-12-10 $53.62 $53.70 $52.93 $53.46 $47.62 2,197,632
2018-12-07 $54.76 $55.12 $54.01 $54.18 $48.26 2,824,231
2018-12-06 $54.32 $54.91 $53.85 $54.88 $48.88 3,267,393
2018-12-04 $56.46 $56.46 $55.03 $55.10 $49.08 2,126,201
2018-12-03 $56.98 $56.99 $56.65 $56.87 $50.66 1,772,443
2018-11-30 $56.06 $56.26 $55.90 $56.23 $50.09 1,756,278
2018-11-29 $56.38 $56.53 $56.19 $56.33 $50.18 1,450,893
2018-11-28 $55.87 $56.61 $55.59 $56.57 $50.39 1,571,009
2018-11-27 $55.55 $55.68 $55.33 $55.68 $49.60 1,579,540
2018-11-26 $55.52 $55.80 $55.52 $55.74 $49.65 1,031,548
2018-11-23 $54.89 $55.14 $54.80 $54.97 $48.96 359,766
2018-11-21 $55.00 $55.33 $54.90 $55.08 $49.06 1,294,845
2018-11-20 $54.74 $54.90 $54.33 $54.47 $48.52 1,559,576
2018-11-19 $56.09 $56.16 $55.41 $55.50 $49.44 998,468
2018-11-16 $55.75 $56.17 $55.67 $56.08 $49.95 1,399,411
2018-11-15 $55.71 $56.25 $55.40 $56.16 $50.02 1,358,394
2018-11-14 $56.48 $56.53 $55.86 $56.22 $50.08 1,025,808
2018-11-13 $56.21 $56.56 $55.96 $56.12 $49.99 2,184,629
2018-11-12 $56.73 $56.77 $56.00 $56.04 $49.92 922,603
2018-11-09 $57.57 $57.60 $57.20 $57.44 $51.16 1,203,939
2018-11-08 $58.23 $58.33 $57.79 $57.93 $51.60 710,222
2018-11-07 $58.22 $58.51 $58.08 $58.51 $52.12 1,246,535
2018-11-06 $57.49 $57.67 $57.36 $57.67 $51.37 1,310,988
2018-11-05 $57.43 $57.51 $57.22 $57.36 $51.09 2,571,374
2018-11-02 $58.02 $58.10 $57.29 $57.67 $51.37 1,559,948
2018-11-01 $57.08 $57.40 $56.79 $57.40 $51.13 1,580,720
2018-10-31 $56.21 $56.47 $56.15 $56.25 $50.10 1,492,252
2018-10-30 $55.22 $55.67 $55.18 $55.63 $49.55 1,827,427
2018-10-29 $55.70 $55.75 $54.50 $54.95 $48.95 1,194,814
2018-10-26 $54.83 $55.44 $54.46 $55.10 $49.08 1,517,998
2018-10-25 $55.48 $55.88 $55.29 $55.65 $49.57 1,190,720
2018-10-24 $56.41 $56.41 $55.06 $55.10 $49.08 1,359,101
2018-10-23 $56.26 $56.85 $55.92 $56.65 $50.46 1,335,016
2018-10-22 $57.81 $57.91 $57.29 $57.39 $51.12 1,075,268
2018-10-19 $57.73 $58.05 $57.66 $57.84 $51.52 1,065,883
2018-10-18 $58.51 $58.57 $57.61 $57.81 $51.49 1,030,184
2018-10-17 $58.90 $58.90 $58.49 $58.71 $52.30 2,354,514
2018-10-16 $58.67 $59.03 $58.57 $58.94 $52.50 878,953
2018-10-15 $57.75 $58.01 $57.54 $57.79 $51.48 1,066,630
2018-10-12 $58.23 $58.31 $57.50 $58.07 $51.73 1,375,145
2018-10-11 $58.24 $58.48 $57.33 $57.64 $51.34 1,596,701
2018-10-10 $59.50 $59.55 $58.29 $58.38 $52.00 1,250,265
2018-10-09 $59.38 $59.90 $59.30 $59.84 $53.30 844,691
2018-10-08 $59.90 $60.24 $59.74 $60.19 $53.61 700,971
2018-10-05 $60.85 $60.86 $60.45 $60.70 $54.07 588,307
2018-10-04 $61.59 $61.62 $60.94 $61.22 $54.53 1,223,389
2018-10-03 $62.15 $62.22 $61.95 $62.05 $55.27 667,474
2018-10-02 $61.98 $62.16 $61.91 $62.05 $55.27 1,040,414
2018-10-01 $62.61 $62.67 $62.47 $62.49 $55.66 756,724
2018-09-28 $62.27 $62.53 $62.17 $62.28 $55.48 1,354,168
2018-09-27 $62.81 $63.01 $62.69 $62.70 $55.85 847,864
2018-09-26 $63.13 $63.52 $63.13 $63.15 $56.25 644,770
2018-09-25 $63.34 $63.35 $63.14 $63.14 $56.24 480,519
2018-09-24 $63.09 $63.11 $62.81 $62.87 $56.00 1,025,956
2018-09-21 $63.16 $63.18 $63.09 $63.09 $56.20 563,404
2018-09-20 $63.24 $63.42 $63.09 $63.35 $56.43 733,478
2018-09-19 $62.77 $62.89 $62.72 $62.80 $55.94 589,527
2018-09-18 $62.62 $62.87 $62.60 $62.78 $55.92 643,621
2018-09-17 $62.34 $62.41 $62.09 $62.11 $55.32 648,703
2018-09-14 $62.01 $62.11 $61.81 $61.92 $55.15 677,131
2018-09-13 $61.93 $62.00 $61.64 $61.74 $54.99 999,284
2018-09-12 $61.35 $61.58 $61.24 $61.45 $54.74 1,662,482
2018-09-11 $61.02 $61.24 $60.93 $61.23 $54.54 2,679,157
2018-09-10 $61.40 $61.42 $61.27 $61.35 $54.65 529,064
2018-09-07 $60.89 $61.16 $60.78 $60.91 $54.26 4,897,926
2018-09-06 $61.58 $61.71 $61.32 $61.58 $54.85 1,259,373
2018-09-05 $62.01 $62.01 $61.62 $61.81 $55.06 916,630
2018-09-04 $62.12 $62.18 $61.86 $62.15 $55.36 1,865,381
2018-08-31 $62.75 $62.93 $62.49 $62.73 $55.88 1,051,402
2018-08-30 $62.93 $63.02 $62.74 $62.87 $56.00 2,784,115
2018-08-29 $62.90 $63.22 $62.84 $63.21 $56.30 634,568
2018-08-28 $63.18 $63.18 $62.86 $62.86 $55.99 769,305
2018-08-27 $62.69 $63.09 $62.62 $63.06 $56.17 1,930,555
2018-08-24 $62.05 $62.27 $61.99 $62.15 $55.36 707,484
2018-08-23 $61.91 $62.04 $61.76 $61.78 $55.03 694,863
2018-08-22 $62.07 $62.17 $61.98 $62.08 $55.30 762,117
2018-08-21 $61.62 $61.87 $61.54 $61.72 $54.98 823,003
2018-08-20 $61.07 $61.20 $61.02 $61.16 $54.48 780,265
2018-08-17 $60.59 $61.05 $60.56 $60.91 $54.26 1,794,926
2018-08-16 $60.53 $60.79 $60.53 $60.57 $53.95 2,288,348
2018-08-15 $60.56 $60.56 $60.04 $60.38 $53.78 2,115,941
2018-08-14 $61.35 $61.40 $61.18 $61.28 $54.58 1,368,943
2018-08-13 $61.44 $61.53 $61.14 $61.27 $54.58 906,275
2018-08-10 $61.73 $61.82 $61.58 $61.70 $54.96 782,793
2018-08-09 $62.91 $62.98 $62.64 $62.71 $55.86 528,682
2018-08-08 $62.67 $62.84 $62.58 $62.72 $55.87 458,478
2018-08-07 $62.83 $62.92 $62.58 $62.65 $55.81 2,325,938
2018-08-06 $62.39 $62.52 $62.29 $62.39 $55.57 1,842,624
2018-08-03 $62.78 $62.86 $62.65 $62.83 $55.97 2,339,611
2018-08-02 $62.70 $62.99 $62.69 $62.96 $56.08 1,122,820
2018-08-01 $63.48 $63.56 $63.21 $63.29 $56.38 2,450,613
2018-07-31 $63.60 $63.72 $63.41 $63.48 $56.54 616,671
2018-07-30 $63.86 $63.94 $63.63 $63.64 $56.69 922,588
2018-07-27 $63.85 $64.00 $63.66 $63.73 $56.77 1,271,288
2018-07-26 $63.81 $63.94 $63.52 $63.60 $56.65 7,433,357
2018-07-25 $63.51 $64.09 $63.32 $63.97 $56.98 1,572,740
2018-07-24 $63.60 $63.75 $63.40 $63.49 $56.55 3,021,185
2018-07-23 $63.05 $63.18 $62.99 $63.08 $56.19 2,889,341
2018-07-20 $62.73 $63.17 $62.73 $63.11 $56.21 3,075,719
2018-07-19 $62.59 $62.95 $62.51 $62.81 $55.95 2,871,978
2018-07-18 $62.94 $63.13 $62.90 $62.95 $56.07 1,005,550
2018-07-17 $62.87 $63.14 $62.87 $63.00 $56.12 1,228,036
2018-07-16 $62.97 $63.05 $62.83 $62.91 $56.04 806,075
2018-07-13 $62.62 $62.80 $62.55 $62.75 $55.89 1,275,482
2018-07-12 $62.55 $62.72 $62.45 $62.62 $55.78 1,061,399
2018-07-11 $62.60 $62.76 $62.11 $62.20 $55.40 1,411,396
2018-07-10 $63.18 $63.33 $63.15 $63.24 $56.33 1,061,097
2018-07-09 $63.19 $63.24 $63.04 $63.19 $56.29 1,555,418
2018-07-06 $62.38 $62.67 $62.32 $62.54 $55.71 907,133
2018-07-05 $62.14 $62.22 $61.96 $62.14 $55.35 1,151,984
2018-07-03 $62.18 $62.22 $61.86 $61.88 $55.12 1,372,121
2018-07-02 $61.73 $61.97 $61.61 $61.96 $55.19 1,525,275
2018-06-29 $62.68 $62.97 $62.68 $62.74 $55.89 998,914
2018-06-28 $62.09 $62.37 $61.95 $62.32 $55.51 1,319,279
2018-06-27 $62.99 $63.17 $62.31 $62.31 $55.50 967,730
2018-06-26 $63.13 $63.18 $62.87 $62.99 $56.11 1,531,154
2018-06-25 $63.40 $63.45 $62.84 $62.93 $56.05 2,711,447
2018-06-22 $63.94 $64.06 $63.66 $63.79 $56.82 1,048,363
2018-06-21 $63.38 $63.44 $63.07 $63.10 $56.21 2,677,243
2018-06-20 $63.80 $63.80 $63.52 $63.66 $56.70 2,019,257
2018-06-19 $63.41 $63.76 $63.18 $63.71 $56.75 7,019,449
2018-06-18 $64.85 $65.06 $64.73 $65.05 $57.26 1,127,785
2018-06-15 $65.40 $65.44 $65.12 $65.44 $57.60 1,323,155
2018-06-14 $66.18 $66.25 $65.92 $65.93 $58.03 731,388
2018-06-13 $66.30 $66.35 $65.87 $66.09 $58.17 801,986
2018-06-12 $66.44 $66.45 $66.02 $66.16 $58.23 789,416
2018-06-11 $66.28 $66.50 $66.26 $66.45 $58.49 823,180
2018-06-08 $65.97 $66.11 $65.79 $66.00 $58.09 809,222
2018-06-07 $66.44 $66.47 $65.79 $65.86 $57.97 1,017,709
2018-06-06 $66.14 $66.34 $65.97 $66.32 $58.37 2,744,947
2018-06-05 $65.88 $65.94 $65.72 $65.82 $57.93 909,791
2018-06-04 $66.02 $66.06 $65.71 $65.74 $57.86 915,456
2018-06-01 $65.37 $65.53 $65.23 $65.44 $57.60 1,071,068
2018-05-31 $65.20 $65.27 $64.75 $64.98 $57.19 1,285,758
2018-05-30 $64.84 $65.32 $64.70 $65.24 $57.42 1,944,568
2018-05-29 $64.55 $64.69 $64.00 $64.25 $56.55 803,060
2018-05-25 $65.66 $65.76 $65.53 $65.62 $57.76 616,953
2018-05-24 $66.00 $66.02 $65.57 $65.96 $58.06 499,714
2018-05-23 $65.81 $65.99 $65.63 $65.95 $58.05 916,028
2018-05-22 $66.64 $66.67 $66.35 $66.40 $58.44 817,417
2018-05-21 $66.49 $66.57 $66.42 $66.57 $58.59 943,248
2018-05-18 $66.21 $66.28 $66.10 $66.22 $58.28 599,095
2018-05-17 $66.41 $66.57 $66.30 $66.45 $58.49 432,537
2018-05-16 $66.18 $66.41 $66.15 $66.35 $58.40 775,501
2018-05-15 $66.24 $66.35 $66.03 $66.24 $58.30 988,239
2018-05-14 $66.90 $66.99 $66.72 $66.79 $58.79 722,469
2018-05-11 $66.79 $66.85 $66.70 $66.78 $58.78 1,002,766
2018-05-10 $66.33 $66.55 $66.22 $66.54 $58.57 2,182,983
2018-05-09 $66.06 $66.27 $65.99 $66.23 $58.29 985,063
2018-05-08 $65.84 $66.15 $65.77 $66.15 $58.22 1,138,781
2018-05-07 $65.97 $66.18 $65.93 $66.02 $58.11 666,230
2018-05-04 $65.42 $66.03 $65.39 $65.97 $58.06 890,950
2018-05-03 $65.73 $65.90 $65.28 $65.84 $57.95 933,970
2018-05-02 $65.79 $65.94 $65.47 $65.57 $57.71 1,113,015
2018-05-01 $65.55 $65.58 $65.13 $65.48 $57.63 1,269,878
2018-04-30 $65.83 $65.92 $65.59 $65.62 $57.76 1,576,727
2018-04-27 $65.90 $65.96 $65.71 $65.93 $58.03 931,625
2018-04-26 $65.85 $65.95 $65.67 $65.90 $58.00 1,052,889
2018-04-25 $65.37 $65.52 $65.19 $65.48 $57.63 930,331
2018-04-24 $66.11 $66.13 $65.46 $65.68 $57.81 1,423,387
2018-04-23 $66.22 $66.23 $65.95 $66.14 $58.21 949,043
2018-04-20 $66.41 $66.43 $66.21 $66.28 $58.34 1,173,361
2018-04-19 $66.94 $67.00 $66.52 $66.74 $58.74 1,038,533
2018-04-18 $66.73 $66.93 $66.72 $66.88 $58.87 1,041,408
2018-04-17 $66.24 $66.53 $66.16 $66.47 $58.50 820,593
2018-04-16 $66.20 $66.27 $66.06 $66.19 $58.26 706,108
2018-04-13 $66.00 $66.09 $65.73 $65.89 $57.99 848,763
2018-04-12 $65.63 $65.90 $65.55 $65.75 $57.87 757,506
2018-04-11 $65.46 $65.84 $65.46 $65.51 $57.66 829,196
2018-04-10 $65.71 $65.86 $65.53 $65.75 $57.87 643,931
2018-04-09 $65.24 $65.51 $65.04 $65.11 $57.31 940,147
2018-04-06 $65.04 $65.26 $64.52 $64.72 $56.96 1,411,573
2018-04-05 $64.99 $65.17 $64.89 $65.06 $57.26 905,934
2018-04-04 $63.93 $64.88 $63.85 $64.87 $57.10 1,309,899
2018-04-03 $64.58 $64.83 $64.37 $64.78 $57.02 1,320,296
2018-04-02 $64.85 $65.06 $63.85 $64.31 $56.60 2,002,218
2018-03-29 $64.95 $65.41 $64.83 $65.19 $57.38 1,991,773
2018-03-28 $64.66 $64.99 $64.42 $64.52 $56.79 3,432,850
2018-03-27 $65.27 $65.35 $64.30 $64.52 $56.79 2,019,992
2018-03-26 $64.74 $64.94 $64.24 $64.91 $57.13 1,602,605
2018-03-23 $64.70 $64.79 $63.99 $63.99 $56.32 1,676,676
2018-03-22 $65.15 $65.31 $64.61 $64.61 $56.87 894,062
2018-03-21 $65.55 $65.99 $65.49 $65.69 $57.82 910,424
2018-03-20 $65.55 $65.72 $65.49 $65.58 $57.72 1,059,497
2018-03-19 $65.86 $65.88 $65.31 $65.63 $57.77 1,090,911
2018-03-16 $65.98 $66.17 $65.91 $65.97 $58.06 749,578
2018-03-15 $66.42 $66.61 $66.24 $66.39 $58.43 494,117
2018-03-14 $66.67 $66.72 $66.21 $66.43 $58.47 1,643,249
2018-03-13 $66.69 $66.77 $66.05 $66.23 $58.29 823,570
2018-03-12 $66.31 $66.50 $66.27 $66.45 $58.49 663,514
2018-03-09 $65.96 $66.37 $65.92 $66.36 $58.41 1,129,394
2018-03-08 $65.96 $66.04 $65.69 $65.97 $58.06 1,433,293
2018-03-07 $65.42 $65.72 $65.23 $65.69 $57.82 1,420,649
2018-03-06 $65.59 $65.81 $65.44 $65.76 $57.88 1,354,712
2018-03-05 $64.29 $64.92 $64.20 $64.91 $57.13 902,063
2018-03-02 $64.07 $64.64 $63.88 $64.64 $56.89 1,725,490
2018-03-01 $64.75 $64.95 $63.90 $64.28 $56.58 1,209,810
2018-02-28 $65.88 $65.92 $65.26 $65.26 $57.44 978,949
2018-02-27 $66.30 $66.36 $65.69 $65.69 $57.82 1,070,526
2018-02-26 $66.38 $66.74 $66.25 $66.71 $58.72 1,256,959
2018-02-23 $65.95 $66.37 $65.90 $66.31 $58.36 932,431
2018-02-22 $65.74 $66.00 $65.53 $65.66 $57.79 965,757
2018-02-21 $65.87 $66.31 $65.37 $65.39 $57.55 1,183,135
2018-02-20 $65.85 $66.10 $65.53 $65.66 $57.79 961,194
2018-02-16 $65.80 $66.13 $65.66 $65.82 $57.93 923,877
2018-02-15 $65.40 $65.57 $64.94 $65.56 $57.70 1,085,332
2018-02-14 $63.59 $65.02 $63.50 $65.01 $57.22 941,863
2018-02-13 $63.68 $63.98 $63.59 $63.86 $56.21 1,884,126
2018-02-12 $63.58 $64.16 $63.39 $63.97 $56.30 1,524,551
2018-02-09 $63.18 $63.44 $61.73 $63.16 $55.59 2,368,284
2018-02-08 $64.61 $64.61 $62.71 $62.72 $55.20 2,145,886
2018-02-07 $64.63 $65.12 $64.33 $64.40 $56.68 1,389,806
2018-02-06 $63.60 $65.20 $63.40 $65.08 $57.28 1,727,671
2018-02-05 $65.79 $66.02 $63.83 $63.84 $56.19 2,998,339
2018-02-02 $67.55 $67.58 $66.78 $66.83 $58.82 1,680,713
2018-02-01 $68.04 $68.40 $67.99 $68.21 $60.04 1,574,227
2018-01-31 $68.27 $68.30 $67.78 $67.85 $59.72 2,380,540
2018-01-30 $68.12 $68.22 $67.82 $68.00 $59.85 2,639,239
2018-01-29 $68.71 $68.75 $68.41 $68.54 $60.33 1,164,338
2018-01-26 $68.91 $69.19 $68.80 $69.19 $60.90 1,147,526
2018-01-25 $69.04 $69.04 $68.32 $68.48 $60.27 952,393
2018-01-24 $68.70 $68.95 $68.48 $68.76 $60.52 1,173,934
2018-01-23 $68.20 $68.44 $68.19 $68.43 $60.23 743,076
2018-01-22 $67.81 $68.17 $67.79 $68.16 $59.99 668,130
2018-01-19 $67.79 $67.83 $67.60 $67.78 $59.66 554,693
2018-01-18 $67.28 $67.47 $67.23 $67.38 $59.31 805,199
2018-01-17 $67.37 $67.82 $67.21 $67.61 $59.51 988,535
2018-01-16 $67.42 $67.52 $67.14 $67.24 $59.18 1,148,886
2018-01-12 $66.89 $67.34 $66.80 $67.34 $59.27 964,203
2018-01-11 $66.30 $66.57 $66.27 $66.55 $58.58 554,884
2018-01-10 $66.22 $66.26 $66.04 $66.10 $58.18 709,233
2018-01-09 $66.22 $66.37 $66.05 $66.33 $58.38 689,521
2018-01-08 $66.18 $66.21 $66.09 $66.18 $58.25 646,385
2018-01-05 $65.97 $66.19 $65.94 $66.13 $58.21 740,365
2018-01-04 $65.73 $65.92 $65.73 $65.84 $57.95 1,041,889
2018-01-03 $65.20 $65.41 $65.10 $65.41 $57.57 2,281,726
2018-01-02 $64.77 $64.95 $64.67 $64.93 $57.15 3,285,773
2017-12-29 $64.74 $64.76 $64.47 $64.50 $56.77 947,908
2017-12-28 $64.47 $64.49 $64.35 $64.42 $56.70 686,399
2017-12-27 $64.11 $64.28 $64.08 $64.24 $56.54 781,682
2017-12-26 $63.78 $63.92 $63.75 $63.88 $56.23 511,428
2017-12-22 $63.66 $63.89 $63.65 $63.89 $56.23 1,093,840
2017-12-21 $63.57 $63.75 $63.50 $63.65 $56.02 827,215
2017-12-20 $63.58 $63.60 $63.37 $63.40 $55.80 754,557
2017-12-19 $63.44 $63.44 $63.22 $63.40 $55.80 947,945
2017-12-18 $64.13 $64.34 $64.13 $64.22 $55.86 1,043,389
2017-12-15 $63.43 $63.58 $63.38 $63.54 $55.27 1,008,832
2017-12-14 $63.66 $63.66 $63.43 $63.44 $55.18 1,278,331
2017-12-13 $63.41 $63.69 $63.36 $63.58 $55.30 683,233
2017-12-12 $63.19 $63.37 $63.14 $63.30 $55.06 756,922
2017-12-11 $63.27 $63.39 $63.25 $63.32 $55.08 708,525
2017-12-08 $63.21 $63.32 $63.14 $63.26 $55.02 565,764
2017-12-07 $62.87 $63.14 $62.83 $63.04 $54.83 785,223
2017-12-06 $62.71 $62.84 $62.69 $62.69 $54.53 418,581
2017-12-05 $63.08 $63.24 $62.99 $63.03 $54.82 599,506
2017-12-04 $63.48 $63.50 $63.10 $63.15 $54.93 530,414
2017-12-01 $63.42 $63.54 $63.16 $63.43 $55.17 1,443,592
2017-11-30 $63.65 $63.90 $63.61 $63.62 $55.34 1,702,672
2017-11-29 $63.80 $63.82 $63.39 $63.50 $55.23 543,106
2017-11-28 $63.56 $63.68 $63.40 $63.66 $55.37 704,220
2017-11-27 $63.70 $63.71 $63.45 $63.48 $55.22 464,567
2017-11-24 $63.80 $63.83 $63.69 $63.69 $55.40 447,576
2017-11-22 $63.37 $63.46 $63.21 $63.44 $55.18 736,935
2017-11-21 $63.01 $63.16 $62.96 $63.16 $54.94 1,017,827
2017-11-20 $62.55 $62.72 $62.55 $62.60 $54.45 491,716
2017-11-17 $62.30 $62.34 $62.20 $62.24 $54.14 795,729
2017-11-16 $62.18 $62.45 $62.09 $62.43 $54.30 684,422
2017-11-15 $61.54 $61.74 $61.40 $61.68 $53.65 538,075
2017-11-14 $62.05 $62.20 $61.96 $62.11 $54.02 558,619
2017-11-13 $61.74 $62.00 $61.66 $61.97 $53.90 664,399
2017-11-10 $62.46 $62.48 $62.31 $62.39 $54.27 566,721
2017-11-09 $62.43 $62.56 $62.16 $62.54 $54.40 809,402
2017-11-08 $63.04 $63.21 $62.98 $63.11 $54.89 752,556
2017-11-07 $63.13 $63.13 $62.87 $63.04 $54.83 813,917
2017-11-06 $63.05 $63.33 $63.00 $63.33 $55.09 731,169
2017-11-03 $63.18 $63.19 $62.96 $63.19 $54.96 832,234
2017-11-02 $62.99 $63.10 $62.95 $63.06 $54.85 1,928,669
2017-11-01 $63.38 $63.41 $63.12 $63.20 $54.97 953,452
2017-10-31 $62.90 $63.07 $62.81 $63.04 $54.83 716,986
2017-10-30 $62.55 $62.68 $62.51 $62.67 $54.51 504,771
2017-10-27 $62.24 $62.40 $62.11 $62.39 $54.27 511,005
2017-10-26 $62.44 $62.45 $62.22 $62.22 $54.12 601,251
2017-10-25 $62.49 $62.49 $62.12 $62.27 $54.16 482,263
2017-10-24 $62.25 $62.49 $62.25 $62.40 $54.28 651,209
2017-10-23 $62.26 $62.34 $62.15 $62.19 $54.09 680,225
2017-10-20 $62.34 $62.36 $62.21 $62.33 $54.22 484,213
2017-10-19 $62.19 $62.35 $62.10 $62.33 $54.22 743,598
2017-10-18 $62.64 $62.72 $62.53 $62.69 $54.53 412,162
2017-10-17 $62.56 $62.62 $62.40 $62.57 $54.42 409,541
2017-10-16 $62.93 $62.99 $62.84 $62.90 $54.71 529,018
2017-10-13 $63.07 $63.07 $62.92 $62.96 $54.76 478,391
2017-10-12 $62.56 $62.71 $62.45 $62.63 $54.48 624,251
2017-10-11 $62.41 $62.62 $62.39 $62.62 $54.47 762,780
2017-10-10 $62.22 $62.39 $62.17 $62.39 $54.27 596,932
2017-10-09 $61.81 $61.81 $61.66 $61.73 $53.69 796,073
2017-10-06 $61.50 $61.72 $61.42 $61.69 $53.66 545,673
2017-10-05 $61.76 $61.85 $61.70 $61.80 $53.75 623,711
2017-10-04 $61.95 $61.99 $61.86 $61.91 $53.85 1,106,847
2017-10-03 $61.89 $62.06 $61.86 $62.06 $53.98 519,421
2017-10-02 $61.77 $61.93 $61.72 $61.84 $53.79 813,433
2017-09-29 $61.71 $62.00 $61.63 $62.00 $53.93 1,545,386
2017-09-28 $61.31 $61.57 $61.25 $61.52 $53.51 684,713
2017-09-27 $60.85 $61.13 $60.79 $61.06 $53.11 780,018
2017-09-26 $61.08 $61.12 $60.88 $61.07 $53.12 913,693
2017-09-25 $61.41 $61.47 $61.16 $61.32 $53.34 518,627
2017-09-22 $61.49 $61.56 $61.42 $61.44 $53.44 563,405
2017-09-21 $61.29 $61.37 $61.20 $61.30 $53.32 682,374
2017-09-20 $61.71 $61.83 $61.21 $61.46 $53.46 639,410
2017-09-19 $61.72 $61.74 $61.53 $61.70 $53.67 453,668
2017-09-18 $61.51 $61.56 $61.26 $61.43 $53.43 504,023
2017-09-15 $61.34 $61.35 $61.23 $61.34 $53.35 374,840
2017-09-14 $61.00 $61.28 $60.98 $61.28 $53.30 559,541
2017-09-13 $61.26 $61.26 $60.96 $60.99 $53.05 360,347
2017-09-12 $61.30 $61.32 $61.20 $61.31 $53.33 401,443
2017-09-11 $61.20 $61.37 $61.17 $61.17 $53.21 459,390
2017-09-08 $61.04 $61.09 $60.98 $61.03 $53.08 1,035,469
2017-09-07 $60.90 $60.97 $60.79 $60.97 $53.03 1,056,299
2017-09-06 $60.32 $60.40 $60.25 $60.29 $52.44 960,126
2017-09-05 $60.17 $60.24 $59.77 $59.96 $52.15 1,467,837
2017-09-01 $60.55 $60.55 $60.32 $60.34 $52.48 895,055
2017-08-31 $59.94 $60.26 $59.90 $60.24 $52.40 821,564
2017-08-30 $59.68 $59.75 $59.61 $59.73 $51.95 938,695
2017-08-29 $59.67 $59.85 $59.64 $59.70 $51.93 794,232
2017-08-28 $59.99 $59.99 $59.88 $59.98 $52.17 653,257
2017-08-25 $59.77 $60.03 $59.67 $59.97 $52.16 688,413
2017-08-24 $59.67 $59.70 $59.51 $59.55 $51.80 548,183
2017-08-23 $59.62 $59.74 $59.57 $59.73 $51.95 396,864
2017-08-22 $59.55 $59.71 $59.53 $59.71 $51.94 655,188
2017-08-21 $59.47 $59.54 $59.37 $59.46 $51.72 625,573
2017-08-18 $59.39 $59.52 $59.28 $59.35 $51.62 538,165
2017-08-17 $59.63 $59.71 $59.21 $59.24 $51.53 695,844
2017-08-16 $59.46 $59.70 $59.42 $59.69 $51.92 463,791
2017-08-15 $59.25 $59.31 $59.11 $59.30 $51.58 691,232
2017-08-14 $59.44 $59.58 $59.42 $59.46 $51.72 504,429
2017-08-11 $59.10 $59.23 $58.95 $59.08 $51.39 527,264
2017-08-10 $59.71 $59.72 $59.20 $59.23 $51.52 657,989
2017-08-09 $59.70 $59.91 $59.61 $59.86 $52.07 833,057
2017-08-08 $60.19 $60.24 $59.92 $59.93 $52.13 1,045,569
2017-08-07 $60.11 $60.20 $60.09 $60.19 $52.35 630,332
2017-08-04 $60.14 $60.17 $59.90 $60.10 $52.28 849,699
2017-08-03 $60.02 $60.14 $59.98 $60.06 $52.24 1,003,133
2017-08-02 $60.11 $60.18 $59.98 $60.10 $52.28 458,360
2017-08-01 $60.08 $60.15 $59.95 $60.01 $52.20 1,375,455
2017-07-31 $59.62 $59.85 $59.52 $59.81 $52.02 480,658
2017-07-28 $59.34 $59.58 $59.30 $59.58 $51.82 866,010
2017-07-27 $59.77 $59.79 $59.38 $59.53 $51.78 762,195
2017-07-26 $59.32 $59.67 $59.24 $59.55 $51.80 643,894
2017-07-25 $59.36 $59.37 $59.17 $59.17 $51.47 797,748
2017-07-24 $59.12 $59.29 $59.04 $59.29 $51.57 507,799
2017-07-21 $59.15 $59.29 $59.01 $59.29 $51.57 829,715
2017-07-20 $59.23 $59.42 $59.19 $59.34 $51.61 482,084
2017-07-19 $59.05 $59.18 $58.98 $59.18 $51.48 486,437
2017-07-18 $58.78 $58.88 $58.74 $58.88 $51.21 711,894
2017-07-17 $58.60 $58.69 $58.56 $58.63 $51.00 558,103
2017-07-14 $58.37 $58.62 $58.32 $58.56 $50.94 883,455
2017-07-13 $58.07 $58.17 $57.97 $58.12 $50.55 687,990
2017-07-12 $57.78 $57.91 $57.73 $57.87 $50.34 1,266,111
2017-07-11 $57.31 $57.60 $57.25 $57.60 $50.10 579,385
2017-07-10 $57.33 $57.47 $57.27 $57.40 $49.93 498,994
2017-07-07 $57.16 $57.40 $57.08 $57.34 $49.88 562,914
2017-07-06 $57.27 $57.44 $57.17 $57.31 $49.85 1,068,122
2017-07-05 $57.38 $57.56 $57.25 $57.56 $50.07 744,264
2017-07-03 $57.64 $57.64 $57.41 $57.41 $49.94 763,787
2017-06-30 $57.78 $57.89 $57.57 $57.84 $50.31 769,732
2017-06-29 $57.89 $57.89 $57.37 $57.54 $50.05 875,059
2017-06-28 $57.68 $58.05 $57.68 $58.01 $50.46 998,826
2017-06-27 $57.73 $57.82 $57.59 $57.70 $50.19 1,003,588
2017-06-26 $58.01 $58.05 $57.76 $57.79 $50.27 829,597
2017-06-23 $57.67 $57.82 $57.56 $57.79 $50.27 546,342
2017-06-22 $57.64 $57.71 $57.56 $57.65 $50.14 524,008
2017-06-21 $57.60 $57.66 $57.50 $57.58 $50.08 573,003
2017-06-20 $58.03 $58.03 $57.60 $57.64 $50.14 801,068
2017-06-19 $58.78 $58.91 $58.73 $58.82 $50.48 635,070
2017-06-16 $58.46 $58.68 $58.39 $58.68 $50.36 612,971
2017-06-15 $57.98 $58.14 $57.90 $58.10 $49.86 828,875
2017-06-14 $59.21 $59.25 $58.79 $58.94 $50.58 685,301
2017-06-13 $58.66 $58.83 $58.64 $58.82 $50.48 590,088
2017-06-12 $58.22 $58.27 $58.05 $58.16 $49.91 551,606
2017-06-09 $58.50 $58.65 $58.33 $58.49 $50.20 1,174,045
2017-06-08 $58.80 $58.97 $58.70 $58.95 $50.59 477,259
2017-06-07 $59.01 $59.11 $58.89 $59.01 $50.64 711,106
2017-06-06 $58.88 $58.98 $58.82 $58.90 $50.55 604,643
2017-06-05 $59.17 $59.23 $59.13 $59.14 $50.75 1,411,781
2017-06-02 $59.15 $59.40 $59.11 $59.40 $50.98 1,036,008
2017-06-01 $58.60 $58.88 $58.52 $58.87 $50.52 961,872
2017-05-31 $58.46 $58.48 $58.25 $58.27 $50.01 1,945,214
2017-05-30 $58.21 $58.33 $58.21 $58.27 $50.01 888,936
2017-05-26 $58.17 $58.24 $58.13 $58.23 $49.97 660,388
2017-05-25 $58.34 $58.41 $58.29 $58.34 $50.07 950,406
2017-05-24 $58.17 $58.36 $58.11 $58.36 $50.08 905,662
2017-05-23 $58.33 $58.41 $58.17 $58.21 $49.95 862,271
2017-05-22 $58.06 $58.16 $58.03 $58.07 $49.83 724,368
2017-05-19 $57.74 $57.99 $57.74 $57.94 $49.72 1,043,377
2017-05-18 $57.02 $57.30 $56.92 $57.26 $49.14 779,069
2017-05-17 $57.59 $57.59 $57.19 $57.20 $49.09 1,010,054
2017-05-16 $57.73 $57.75 $57.65 $57.73 $49.54 902,924
2017-05-15 $57.42 $57.52 $57.38 $57.52 $49.36 550,047
2017-05-12 $57.15 $57.34 $57.12 $57.30 $49.17 565,982
2017-05-11 $57.20 $57.21 $57.05 $57.14 $49.04 2,298,443
2017-05-10 $57.47 $57.47 $57.33 $57.44 $49.29 1,350,125
2017-05-09 $57.41 $57.47 $57.27 $57.36 $49.22 1,086,942
2017-05-08 $57.35 $57.38 $57.29 $57.38 $49.24 2,824,885
2017-05-05 $57.15 $57.64 $57.09 $57.59 $49.42 1,820,864
2017-05-04 $56.86 $57.23 $56.86 $57.23 $49.11 1,707,239
2017-05-03 $56.79 $56.89 $56.70 $56.86 $48.80 3,144,065
2017-05-02 $56.97 $57.14 $56.95 $57.14 $49.04 2,942,075
2017-05-01 $56.67 $56.70 $56.50 $56.62 $48.59 1,263,960
2017-04-28 $56.48 $56.50 $56.40 $56.42 $48.42 1,266,197
2017-04-27 $56.23 $56.37 $56.10 $56.37 $48.38 675,390
2017-04-26 $55.96 $56.19 $55.96 $56.06 $48.11 1,274,668
2017-04-25 $55.92 $56.10 $55.89 $56.04 $48.09 719,030
2017-04-24 $55.52 $55.68 $55.48 $55.66 $47.77 703,424
2017-04-21 $54.67 $54.68 $54.55 $54.66 $46.91 583,012
2017-04-20 $54.62 $54.76 $54.62 $54.69 $46.93 995,713
2017-04-19 $54.56 $54.59 $54.29 $54.37 $46.66 767,041
2017-04-18 $54.16 $54.33 $54.06 $54.33 $46.63 1,154,144
2017-04-17 $54.22 $54.38 $54.22 $54.38 $46.67 754,858
2017-04-13 $54.06 $54.12 $53.91 $53.97 $46.32 1,481,499
2017-04-12 $54.03 $54.18 $53.91 $54.15 $46.47 1,757,121
2017-04-11 $53.95 $54.09 $53.78 $54.09 $46.42 644,957
2017-04-10 $53.85 $53.93 $53.79 $53.81 $46.18 490,367
2017-04-07 $53.76 $53.92 $53.76 $53.80 $46.17 635,782
2017-04-06 $53.82 $53.90 $53.75 $53.81 $46.18 686,341
2017-04-05 $54.01 $54.13 $53.86 $53.87 $46.23 1,003,763
2017-04-04 $53.89 $54.04 $53.80 $54.04 $46.38 1,067,715
2017-04-03 $54.10 $54.15 $53.80 $54.12 $46.44 4,352,314
2017-03-31 $53.98 $54.22 $53.85 $54.14 $46.46 654,503
2017-03-30 $54.21 $54.30 $54.14 $54.18 $46.50 475,022
2017-03-29 $54.20 $54.38 $54.14 $54.35 $46.64 513,541
2017-03-28 $54.38 $54.57 $54.38 $54.44 $46.72 1,269,069
2017-03-27 $54.10 $54.29 $54.04 $54.19 $46.50 1,283,161
2017-03-24 $54.10 $54.27 $54.05 $54.19 $46.50 838,159
2017-03-23 $53.84 $54.13 $53.78 $54.02 $46.36 655,695
2017-03-22 $53.61 $53.86 $53.58 $53.85 $46.21 987,393
2017-03-21 $54.52 $54.55 $53.84 $53.88 $46.24 1,484,579
2017-03-20 $54.22 $54.30 $54.05 $54.11 $46.44 835,537
2017-03-17 $54.05 $54.25 $54.00 $54.14 $46.46 1,036,729
2017-03-16 $53.97 $53.99 $53.81 $53.94 $46.29 1,630,838
2017-03-15 $53.02 $53.67 $52.95 $53.64 $46.03 1,232,288
2017-03-14 $53.04 $53.06 $52.95 $53.02 $45.50 1,240,415
2017-03-13 $53.20 $53.33 $53.16 $53.33 $45.77 744,223
2017-03-10 $52.99 $53.14 $52.91 $53.11 $45.58 403,713
2017-03-09 $52.70 $52.75 $52.59 $52.72 $45.24 687,595
2017-03-08 $52.71 $52.74 $52.52 $52.57 $45.11 1,202,661
2017-03-07 $52.81 $52.86 $52.70 $52.79 $45.30 830,807
2017-03-06 $52.90 $52.94 $52.78 $52.86 $45.36 583,518
2017-03-03 $52.75 $53.03 $52.71 $53.01 $45.49 594,633
2017-03-02 $52.93 $52.98 $52.79 $52.81 $45.32 725,127
2017-03-01 $53.00 $53.31 $52.93 $53.22 $45.67 626,400
2017-02-28 $52.78 $52.99 $52.76 $52.80 $45.31 1,061,014
2017-02-27 $52.65 $52.85 $52.61 $52.82 $45.33 1,670,978
2017-02-24 $52.56 $52.74 $52.56 $52.72 $45.24 1,158,794
2017-02-23 $53.20 $53.23 $53.01 $53.12 $45.59 554,205
2017-02-22 $52.88 $53.06 $52.81 $53.03 $45.51 810,977
2017-02-21 $52.96 $53.15 $52.94 $53.15 $45.61 504,362
2017-02-17 $52.82 $52.94 $52.76 $52.91 $45.41 829,974
2017-02-16 $53.02 $53.18 $52.98 $53.18 $45.64 1,053,616
2017-02-15 $52.62 $53.00 $52.62 $53.00 $45.48 960,167
2017-02-14 $52.83 $52.93 $52.64 $52.93 $45.42 820,607
2017-02-13 $52.64 $52.84 $52.64 $52.75 $45.27 807,975
2017-02-10 $52.25 $52.55 $52.25 $52.52 $45.07 446,056
2017-02-09 $52.34 $52.39 $52.18 $52.33 $44.91 578,865
2017-02-08 $52.28 $52.30 $52.18 $52.26 $44.85 1,262,504
2017-02-07 $52.01 $52.17 $51.95 $52.13 $44.74 1,143,051
2017-02-06 $51.95 $52.05 $51.83 $52.05 $44.67 705,426
2017-02-03 $52.26 $52.42 $52.20 $52.39 $44.96 793,595
2017-02-02 $52.18 $52.20 $52.01 $52.12 $44.73 764,550
2017-02-01 $52.15 $52.23 $51.98 $52.12 $44.73 1,586,585
2017-01-31 $51.63 $51.80 $51.51 $51.75 $44.41 2,405,895
2017-01-30 $51.49 $51.56 $51.32 $51.52 $44.21 569,750
2017-01-27 $51.84 $51.84 $51.68 $51.77 $44.43 495,245
2017-01-26 $51.99 $52.01 $51.80 $51.84 $44.49 521,154
2017-01-25 $51.82 $52.08 $51.80 $52.04 $44.66 739,605
2017-01-24 $51.43 $51.69 $51.43 $51.65 $44.33 790,255
2017-01-23 $51.28 $51.51 $51.25 $51.45 $44.15 1,056,091
2017-01-20 $51.11 $51.25 $51.09 $51.23 $43.96 789,472
2017-01-19 $50.99 $51.03 $50.85 $51.03 $43.79 669,681
2017-01-18 $51.07 $51.19 $50.91 $51.09 $43.84 868,800
2017-01-17 $51.24 $51.27 $51.09 $51.19 $43.93 860,315
2017-01-13 $51.16 $51.31 $51.05 $51.30 $44.02 951,997
2017-01-12 $51.22 $51.22 $51.03 $51.17 $43.91 794,114
2017-01-11 $50.81 $51.16 $50.63 $51.10 $43.85 2,231,193
2017-01-10 $50.91 $51.06 $50.87 $50.87 $43.66 726,517
2017-01-09 $50.79 $50.94 $50.74 $50.92 $43.70 741,646
2017-01-06 $50.99 $51.07 $50.89 $51.00 $43.77 563,160
2017-01-05 $50.91 $51.22 $50.85 $51.12 $43.87 1,052,466
2017-01-04 $50.37 $50.67 $50.37 $50.67 $43.48 712,373
2017-01-03 $50.07 $50.15 $49.90 $50.12 $43.01 808,245
2016-12-30 $50.02 $50.05 $49.75 $49.84 $42.77 669,854
2016-12-29 $49.57 $49.69 $49.54 $49.62 $42.58 817,685
2016-12-28 $49.57 $49.60 $49.41 $49.46 $42.45 1,002,079
2016-12-27 $49.35 $49.48 $49.35 $49.44 $42.43 571,194
2016-12-23 $49.31 $49.33 $49.22 $49.27 $42.28 783,751
2016-12-22 $49.27 $49.31 $49.11 $49.13 $42.16 1,348,345
2016-12-21 $49.19 $49.27 $49.17 $49.22 $42.24 1,335,345
2016-12-20 $49.82 $49.92 $49.76 $49.90 $42.20 924,227
2016-12-19 $49.87 $50.00 $49.79 $49.82 $42.13 950,534
2016-12-16 $49.74 $49.94 $49.73 $49.78 $42.10 1,237,450
2016-12-15 $49.82 $49.83 $49.65 $49.73 $42.05 1,251,032
2016-12-14 $50.61 $50.69 $49.86 $49.95 $42.24 903,276
2016-12-13 $50.63 $50.81 $50.60 $50.69 $42.86 570,700
2016-12-12 $50.39 $50.46 $50.24 $50.35 $42.58 660,920
2016-12-09 $50.36 $50.53 $50.29 $50.53 $42.73 602,731
2016-12-08 $50.40 $50.49 $50.25 $50.42 $42.64 1,360,952
2016-12-07 $50.03 $50.60 $50.00 $50.56 $42.75 1,691,853
2016-12-06 $49.72 $49.99 $49.71 $49.96 $42.25 789,678
2016-12-05 $49.62 $49.87 $49.57 $49.74 $42.06 1,029,531
2016-12-02 $49.32 $49.49 $49.26 $49.40 $41.77 712,497
2016-12-01 $49.73 $49.73 $49.35 $49.40 $41.77 1,446,982
2016-11-30 $49.79 $49.79 $49.56 $49.61 $41.95 835,964
2016-11-29 $49.50 $49.87 $49.45 $49.76 $42.08 1,156,544
2016-11-28 $49.47 $49.60 $49.43 $49.46 $41.82 760,412
2016-11-25 $49.55 $49.61 $49.48 $49.59 $41.93 1,292,778
2016-11-23 $49.44 $49.62 $49.35 $49.57 $41.92 658,746
2016-11-22 $49.75 $49.85 $49.64 $49.84 $42.15 586,143
2016-11-21 $49.40 $49.59 $49.39 $49.55 $41.90 642,470
2016-11-18 $49.48 $49.51 $49.32 $49.35 $41.73 658,125
2016-11-17 $49.54 $49.67 $49.47 $49.54 $41.89 620,406
2016-11-16 $49.36 $49.49 $49.28 $49.33 $41.71 530,241
2016-11-15 $49.35 $49.67 $49.33 $49.66 $41.99 1,165,813
2016-11-14 $49.45 $49.57 $49.27 $49.47 $41.83 828,460
2016-11-11 $49.88 $49.93 $49.56 $49.80 $42.11 617,605
2016-11-10 $50.50 $50.62 $50.08 $50.34 $42.57 518,275
2016-11-09 $50.34 $50.80 $50.29 $50.59 $42.78 659,544
2016-11-08 $50.57 $50.87 $50.50 $50.77 $42.93 449,185
2016-11-07 $50.63 $50.81 $50.58 $50.79 $42.95 389,126
2016-11-04 $50.47 $50.55 $50.30 $50.33 $42.56 553,381
2016-11-03 $50.93 $50.96 $50.67 $50.72 $42.89 431,188
2016-11-02 $50.76 $50.86 $50.51 $50.58 $42.77 544,354
2016-11-01 $51.01 $51.06 $50.67 $50.83 $42.98 778,763
2016-10-31 $50.88 $50.97 $50.75 $50.90 $43.04 913,903
2016-10-28 $50.86 $51.00 $50.77 $50.91 $43.05 698,730
2016-10-27 $51.11 $51.12 $50.85 $50.87 $43.02 782,981
2016-10-26 $51.19 $51.29 $51.07 $51.14 $43.25 703,431
2016-10-25 $51.27 $51.41 $51.14 $51.38 $43.45 567,207
2016-10-24 $51.63 $51.67 $51.37 $51.46 $43.52 652,556
2016-10-21 $51.31 $51.54 $51.28 $51.53 $43.58 671,783
2016-10-20 $51.52 $51.72 $51.44 $51.66 $43.69 1,307,288
2016-10-19 $51.59 $51.79 $51.59 $51.71 $43.73 631,816
2016-10-18 $51.59 $51.62 $51.42 $51.49 $43.54 466,438
2016-10-17 $50.97 $51.04 $50.92 $50.94 $43.08 526,574
2016-10-14 $51.27 $51.35 $51.03 $51.03 $43.15 465,530
2016-10-13 $50.84 $51.23 $50.69 $51.11 $43.22 419,171
2016-10-12 $51.12 $51.19 $50.92 $51.03 $43.15 366,612
2016-10-11 $51.59 $51.59 $51.06 $51.14 $43.25 419,859
2016-10-10 $51.86 $51.92 $51.73 $51.78 $43.79 303,656
2016-10-07 $51.86 $51.88 $51.43 $51.81 $43.81 373,127
2016-10-06 $52.09 $52.19 $51.97 $52.15 $44.10 646,723
2016-10-05 $52.51 $52.61 $52.38 $52.58 $44.46 1,216,869
2016-10-04 $52.71 $52.75 $52.22 $52.41 $44.32 1,129,532
2016-10-03 $52.49 $52.62 $52.44 $52.57 $44.45 545,226
2016-09-30 $52.30 $52.57 $52.20 $52.41 $44.32 473,089
2016-09-29 $52.55 $52.63 $51.99 $52.12 $44.07 617,199
2016-09-28 $52.52 $52.84 $52.31 $52.84 $44.68 430,395
2016-09-27 $51.90 $52.33 $51.90 $52.33 $44.25 497,060
2016-09-26 $52.08 $52.16 $51.98 $52.03 $44.00 227,925
2016-09-23 $52.35 $52.46 $52.29 $52.32 $44.24 338,366
2016-09-22 $52.77 $52.85 $52.54 $52.62 $44.50 380,520
2016-09-21 $51.82 $52.22 $51.61 $52.13 $44.08 391,880
2016-09-20 $51.38 $51.45 $51.21 $51.24 $43.33 311,522
2016-09-19 $51.19 $51.34 $51.01 $51.10 $43.21 452,432
2016-09-16 $50.94 $51.03 $50.81 $50.94 $43.08 637,866
2016-09-15 $50.94 $51.39 $50.87 $51.33 $43.41 298,334
2016-09-14 $50.92 $51.09 $50.77 $50.88 $43.03 496,691
2016-09-13 $51.24 $51.34 $50.72 $50.87 $43.02 497,618
2016-09-12 $51.18 $51.80 $51.10 $51.78 $43.79 1,443,967
2016-09-09 $52.13 $52.13 $51.47 $51.48 $43.53 852,595
2016-09-08 $52.64 $52.73 $52.47 $52.57 $44.45 681,031
2016-09-07 $52.69 $52.76 $52.48 $52.56 $44.45 518,974
2016-09-06 $52.06 $52.48 $52.02 $52.48 $44.38 1,039,418
2016-09-02 $51.68 $51.73 $51.48 $51.60 $43.63 538,710
2016-09-01 $51.25 $51.42 $51.15 $51.42 $43.48 474,671
2016-08-31 $50.95 $50.97 $50.69 $50.85 $43.00 488,888
2016-08-30 $51.17 $51.22 $50.95 $50.96 $43.09 410,154
2016-08-29 $51.05 $51.28 $50.95 $51.28 $43.36 359,395
2016-08-26 $51.64 $52.00 $50.94 $51.11 $43.22 662,594
2016-08-25 $51.52 $51.59 $51.43 $51.45 $43.51 444,176
2016-08-24 $51.85 $51.86 $51.64 $51.67 $43.69 492,881
2016-08-23 $51.83 $51.92 $51.67 $51.67 $43.69 690,527
2016-08-22 $51.36 $51.56 $51.24 $51.51 $43.56 891,194
2016-08-19 $51.24 $51.35 $51.12 $51.28 $43.36 690,416
2016-08-18 $51.42 $51.65 $51.42 $51.63 $43.66 308,036
2016-08-17 $51.10 $51.38 $50.91 $51.29 $43.37 560,566
2016-08-16 $51.49 $51.54 $51.37 $51.37 $43.44 504,950
2016-08-15 $51.47 $51.60 $51.42 $51.48 $43.53 519,410
2016-08-12 $51.56 $51.57 $51.29 $51.37 $43.44 360,144
2016-08-11 $51.24 $51.42 $51.22 $51.29 $43.37 353,179
2016-08-10 $51.15 $51.19 $50.97 $51.04 $43.16 398,412
2016-08-09 $50.64 $50.92 $50.57 $50.76 $42.92 846,728
2016-08-08 $50.43 $50.46 $50.30 $50.37 $42.59 658,884
2016-08-05 $50.24 $50.46 $50.22 $50.45 $42.66 530,254
2016-08-04 $50.21 $50.29 $50.11 $50.29 $42.53 419,584
2016-08-03 $49.87 $50.04 $49.81 $50.00 $42.28 1,178,214
2016-08-02 $50.43 $50.43 $50.15 $50.31 $42.54 552,139
2016-08-01 $50.61 $50.61 $50.31 $50.37 $42.59 447,985
2016-07-29 $50.72 $50.94 $50.63 $50.76 $42.92 2,114,518
2016-07-28 $50.19 $50.32 $50.05 $50.24 $42.48 1,896,349
2016-07-27 $50.01 $50.16 $49.74 $50.06 $42.33 1,160,646
2016-07-26 $49.67 $49.83 $49.50 $49.70 $42.03 764,736
2016-07-25 $49.49 $49.51 $49.30 $49.47 $41.83 621,049
2016-07-22 $49.36 $49.41 $49.20 $49.32 $41.71 450,886
2016-07-21 $49.32 $49.47 $49.24 $49.36 $41.74 1,060,686
2016-07-20 $49.41 $49.60 $49.39 $49.49 $41.85 547,586
2016-07-19 $49.15 $49.15 $48.96 $49.08 $41.50 551,221
2016-07-18 $49.22 $49.39 $49.14 $49.30 $41.69 563,012
2016-07-15 $49.14 $49.15 $48.94 $49.00 $41.44 1,066,535
2016-07-14 $49.50 $49.64 $49.40 $49.49 $41.85 551,124
2016-07-13 $49.41 $49.48 $49.15 $49.23 $41.63 496,038
2016-07-12 $49.32 $49.49 $49.26 $49.31 $41.70 1,059,467
2016-07-11 $48.70 $48.97 $48.66 $48.76 $41.23 954,311
2016-07-08 $47.73 $48.01 $47.68 $47.95 $40.54 716,794
2016-07-07 $47.58 $47.63 $47.11 $47.25 $39.96 895,181
2016-07-06 $46.90 $47.29 $46.64 $47.28 $39.98 999,042
2016-07-05 $47.58 $47.66 $47.16 $47.26 $39.96 936,866
2016-07-01 $48.45 $48.63 $48.44 $48.49 $41.00 1,180,600
2016-06-30 $47.86 $48.31 $47.76 $48.26 $40.81 1,091,868
2016-06-29 $47.67 $47.96 $47.64 $47.80 $40.42 999,609
2016-06-28 $46.97 $47.21 $46.68 $47.20 $39.91 988,676
2016-06-27 $46.24 $46.24 $45.48 $45.92 $38.83 1,076,356
2016-06-24 $47.32 $48.06 $47.10 $47.10 $39.83 876,391
2016-06-23 $51.11 $51.45 $50.84 $51.40 $43.47 503,610
2016-06-22 $50.32 $50.51 $50.07 $50.08 $42.35 580,331
2016-06-21 $51.12 $51.38 $50.86 $51.01 $42.56 605,679
2016-06-20 $51.08 $51.13 $50.80 $50.84 $42.42 470,421
2016-06-17 $49.28 $49.71 $49.14 $49.58 $41.37 1,122,945
2016-06-16 $48.58 $49.09 $48.19 $49.08 $40.95 589,246
2016-06-15 $49.37 $49.56 $49.25 $49.38 $41.20 468,085
2016-06-14 $49.26 $49.34 $48.87 $49.10 $40.97 597,237
2016-06-13 $50.01 $50.29 $49.77 $49.89 $41.63 395,015
2016-06-10 $51.19 $51.29 $50.60 $50.70 $42.30 668,609
2016-06-09 $52.08 $52.19 $51.96 $52.14 $43.50 868,040
2016-06-08 $52.52 $52.61 $52.41 $52.49 $43.80 326,635
2016-06-07 $52.35 $52.45 $52.21 $52.30 $43.64 369,059
2016-06-06 $51.79 $52.07 $51.78 $51.93 $43.33 743,722
2016-06-03 $51.68 $51.85 $51.50 $51.84 $43.25 908,907
2016-06-02 $51.07 $51.36 $51.01 $51.34 $42.84 5,961,198
2016-06-01 $51.20 $51.32 $51.06 $51.29 $42.79 662,977
2016-05-31 $51.45 $51.65 $51.13 $51.28 $42.79 693,334
2016-05-27 $51.27 $51.35 $51.11 $51.18 $42.70 590,400
2016-05-26 $51.43 $51.51 $51.21 $51.31 $42.81 437,619
2016-05-25 $51.24 $51.42 $51.18 $51.35 $42.84 623,192
2016-05-24 $50.75 $51.12 $50.55 $51.07 $42.61 830,113
2016-05-23 $50.49 $50.62 $50.43 $50.53 $42.16 740,245
2016-05-20 $50.40 $50.49 $50.22 $50.39 $42.04 834,513
2016-05-19 $49.98 $50.09 $49.84 $50.01 $41.73 2,356,301
2016-05-18 $50.29 $50.65 $50.00 $50.14 $41.84 396,804
2016-05-17 $50.47 $50.60 $50.14 $50.16 $41.85 2,596,329
2016-05-16 $50.05 $50.42 $50.05 $50.32 $41.99 474,006
2016-05-13 $50.05 $50.14 $49.77 $49.85 $41.59 622,960
2016-05-12 $50.82 $50.82 $50.23 $50.35 $42.01 734,741
2016-05-11 $50.54 $50.72 $50.34 $50.34 $42.00 476,015
2016-05-10 $50.38 $50.73 $50.35 $50.73 $42.33 515,896
2016-05-09 $50.26 $50.32 $50.02 $50.10 $41.80 361,474
2016-05-06 $50.03 $50.23 $49.88 $50.21 $41.89 381,421
2016-05-05 $50.06 $50.16 $49.89 $50.04 $41.75 2,888,671
2016-05-04 $50.12 $50.19 $49.93 $50.03 $41.74 1,739,584
2016-05-03 $50.64 $50.64 $50.26 $50.35 $42.01 988,095
2016-05-02 $50.93 $51.03 $50.71 $50.99 $42.54 354,579
2016-04-29 $50.64 $50.72 $50.20 $50.39 $42.04 398,937
2016-04-28 $50.73 $50.87 $50.31 $50.39 $42.04 373,574
2016-04-27 $50.85 $51.08 $50.75 $51.02 $42.57 321,271
2016-04-26 $50.76 $50.78 $50.58 $50.70 $42.30 297,727
2016-04-25 $50.69 $50.72 $50.50 $50.63 $42.24 648,652
2016-04-22 $50.81 $50.87 $50.53 $50.69 $42.29 578,191
2016-04-21 $51.08 $51.08 $50.66 $50.72 $42.31 544,493
2016-04-20 $51.25 $51.40 $51.03 $51.17 $42.69 219,523
2016-04-19 $51.29 $51.41 $51.13 $51.34 $42.84 334,711
2016-04-18 $50.37 $50.73 $50.26 $50.68 $42.29 315,169
2016-04-15 $50.37 $50.40 $50.20 $50.26 $41.94 508,847
2016-04-14 $50.56 $50.60 $50.42 $50.46 $42.10 296,219
2016-04-13 $50.52 $50.62 $50.43 $50.57 $42.19 497,598
2016-04-12 $49.89 $50.23 $49.64 $50.16 $41.85 543,740
2016-04-11 $49.78 $49.97 $49.59 $49.63 $41.41 650,801
2016-04-08 $49.51 $49.63 $49.36 $49.48 $41.28 277,986
2016-04-07 $48.91 $48.98 $48.50 $48.65 $40.59 660,423
2016-04-06 $48.66 $49.15 $48.53 $49.15 $41.01 461,689
2016-04-05 $48.51 $48.64 $48.38 $48.42 $40.40 480,213
2016-04-04 $49.55 $49.56 $49.25 $49.34 $41.17 458,685
2016-04-01 $48.98 $49.45 $48.92 $49.43 $41.24 463,307
2016-03-31 $49.96 $50.05 $49.76 $49.80 $41.55 831,269
2016-03-30 $50.10 $50.29 $49.98 $50.09 $41.79 585,204
2016-03-29 $48.95 $49.67 $48.86 $49.66 $41.43 319,537
2016-03-28 $49.15 $49.28 $48.99 $49.09 $40.96 650,940
2016-03-24 $48.68 $48.85 $48.53 $48.84 $40.75 2,172,396
2016-03-23 $49.33 $49.40 $48.91 $48.92 $40.82 624,950
2016-03-22 $49.36 $49.59 $49.26 $49.49 $41.29 657,318
2016-03-21 $49.61 $49.65 $49.46 $49.57 $41.36 795,436
2016-03-18 $49.68 $49.80 $49.52 $49.65 $41.43 873,676
2016-03-17 $49.27 $49.70 $49.15 $49.60 $41.38 326,492
2016-03-16 $48.35 $49.18 $48.32 $49.16 $41.02 292,091
2016-03-15 $48.56 $48.67 $48.43 $48.55 $40.51 325,416
2016-03-14 $48.90 $48.98 $48.78 $48.86 $40.77 635,489
2016-03-11 $48.49 $48.82 $48.34 $48.80 $40.72 795,407
2016-03-10 $48.06 $48.23 $47.36 $47.73 $39.82 710,821
2016-03-09 $47.64 $47.74 $47.45 $47.64 $39.75 844,916
2016-03-08 $47.80 $47.91 $47.53 $47.59 $39.71 814,046
2016-03-07 $47.77 $48.24 $47.67 $48.10 $40.13 663,525
2016-03-04 $48.11 $48.40 $48.01 $48.15 $40.17 473,174
2016-03-03 $47.29 $47.66 $47.25 $47.66 $39.77 700,668
2016-03-02 $46.96 $47.22 $46.88 $47.19 $39.37 1,059,106
2016-03-01 $46.70 $47.21 $46.62 $47.20 $39.38 1,703,210
2016-02-29 $46.28 $46.43 $46.02 $46.03 $38.41 1,468,375
2016-02-26 $46.51 $46.62 $46.09 $46.12 $38.48 569,600
2016-02-25 $46.21 $46.48 $46.00 $46.48 $38.78 1,387,481
2016-02-24 $45.49 $46.08 $45.29 $46.01 $38.39 1,384,171
2016-02-23 $46.20 $46.25 $45.76 $45.83 $38.24 1,481,709
2016-02-22 $46.18 $46.40 $46.14 $46.40 $38.71 996,618
2016-02-19 $45.68 $45.98 $45.53 $45.98 $38.36 405,883
2016-02-18 $46.21 $46.31 $45.88 $45.93 $38.32 400,649
2016-02-17 $45.53 $45.91 $45.50 $45.88 $38.28 580,870
2016-02-16 $44.94 $45.00 $44.55 $44.96 $37.51 499,552
2016-02-12 $43.72 $44.23 $43.53 $44.19 $36.87 1,039,154
2016-02-11 $43.78 $43.90 $43.36 $43.69 $36.45 670,007
2016-02-10 $44.41 $44.59 $44.06 $44.11 $36.80 1,875,660
2016-02-09 $43.66 $44.31 $43.65 $44.13 $36.82 1,760,841
2016-02-08 $44.91 $44.91 $44.27 $44.59 $37.20 1,439,354
2016-02-05 $46.27 $46.27 $45.32 $45.61 $38.06 1,462,013
2016-02-04 $46.04 $46.54 $46.04 $46.34 $38.66 1,132,462
2016-02-03 $46.40 $46.52 $45.66 $46.48 $38.78 1,408,207
2016-02-02 $46.65 $46.65 $45.98 $46.00 $38.38 1,199,198
2016-02-01 $46.66 $47.04 $46.53 $46.96 $39.18 1,046,332
2016-01-29 $46.31 $46.84 $46.18 $46.83 $39.07 2,617,353
2016-01-28 $46.40 $46.40 $45.84 $46.08 $38.45 500,255
2016-01-27 $46.07 $46.55 $45.66 $45.75 $38.17 874,123
2016-01-26 $45.65 $46.09 $45.57 $46.06 $38.43 724,679
2016-01-25 $45.63 $45.81 $45.37 $45.39 $37.87 806,810
2016-01-22 $45.37 $45.79 $45.34 $45.71 $38.14 982,151
2016-01-21 $43.97 $44.68 $43.74 $44.47 $37.10 1,389,313
2016-01-20 $44.51 $44.58 $43.57 $44.40 $37.05 1,504,387
2016-01-19 $45.65 $45.69 $45.02 $45.34 $37.83 1,481,869
2016-01-15 $45.37 $45.64 $45.05 $45.32 $37.81 1,422,602
2016-01-14 $46.55 $46.96 $46.23 $46.78 $39.03 1,863,599
2016-01-13 $47.41 $47.45 $46.41 $46.55 $38.84 2,550,703
2016-01-12 $47.32 $47.36 $46.84 $47.22 $39.40 1,032,138
2016-01-11 $47.51 $47.51 $46.85 $47.22 $39.40 2,042,653
2016-01-08 $47.86 $47.88 $47.08 $47.14 $39.33 1,197,148
2016-01-07 $47.80 $48.08 $47.66 $47.78 $39.87 2,244,206
2016-01-06 $48.42 $48.64 $48.29 $48.52 $40.48 1,701,270
2016-01-05 $49.26 $49.38 $49.01 $49.35 $41.18 1,410,739
2016-01-04 $49.38 $49.48 $48.84 $49.48 $41.28 2,915,056
2015-12-31 $50.26 $50.40 $49.94 $49.95 $41.68 932,107
2015-12-30 $50.58 $50.66 $50.48 $50.52 $42.15 1,170,108
2015-12-29 $50.54 $50.77 $50.48 $50.68 $42.29 780,480
2015-12-28 $49.99 $50.11 $49.88 $50.06 $41.77 980,126
2015-12-24 $49.88 $50.08 $49.73 $49.97 $41.69 503,568
2015-12-23 $49.84 $50.16 $49.71 $50.16 $41.85 923,036
2015-12-22 $49.42 $49.64 $49.28 $49.58 $41.37 975,294
2015-12-21 $49.55 $49.55 $49.07 $49.32 $41.15 885,161
2015-12-18 $49.63 $49.79 $49.45 $49.45 $40.91 752,641
2015-12-17 $50.23 $50.27 $49.75 $49.76 $41.16 938,334
2015-12-16 $49.94 $50.42 $49.70 $50.34 $41.64 999,220
2015-12-15 $49.70 $49.79 $49.47 $49.60 $41.03 495,647
2015-12-14 $49.47 $49.58 $49.06 $49.56 $41.00 1,551,993
2015-12-11 $49.49 $49.57 $49.18 $49.25 $40.74 556,643
2015-12-10 $50.23 $50.33 $50.03 $50.08 $41.43 495,579
2015-12-09 $50.27 $50.57 $49.88 $50.13 $41.47 1,316,819
2015-12-08 $50.22 $50.40 $50.13 $50.33 $41.63 609,513
2015-12-07 $51.03 $51.06 $50.82 $51.03 $42.21 567,785
2015-12-04 $50.72 $51.33 $50.68 $51.29 $42.43 1,341,693
2015-12-03 $51.03 $51.14 $50.53 $50.73 $41.96 1,282,998
2015-12-02 $50.92 $50.96 $50.55 $50.62 $41.87 758,853
2015-12-01 $50.90 $51.06 $50.81 $51.02 $42.20 1,013,767
2015-11-30 $50.40 $50.54 $50.35 $50.46 $41.74 2,093,498
2015-11-27 $50.20 $50.26 $50.14 $50.18 $41.51 218,973
2015-11-25 $50.04 $50.21 $49.95 $50.13 $41.47 363,862
2015-11-24 $49.80 $50.13 $49.71 $50.10 $41.44 1,200,899
2015-11-23 $50.22 $50.33 $49.93 $50.06 $41.41 468,053
2015-11-20 $50.56 $50.56 $50.32 $50.36 $41.66 475,013
2015-11-19 $50.41 $50.55 $50.33 $50.39 $41.68 628,776
2015-11-18 $49.90 $50.22 $49.77 $50.16 $41.49 794,960
2015-11-17 $49.86 $49.98 $49.68 $49.78 $41.18 767,153
2015-11-16 $49.24 $49.81 $49.19 $49.79 $41.19 659,462
2015-11-13 $49.28 $49.30 $49.04 $49.05 $40.58 475,864
2015-11-12 $49.52 $49.64 $49.27 $49.29 $40.77 1,314,499
2015-11-11 $50.01 $50.08 $49.85 $49.87 $41.25 343,853
2015-11-10 $49.39 $49.62 $49.27 $49.59 $41.02 371,884
2015-11-09 $49.76 $49.76 $49.42 $49.61 $41.04 880,569
2015-11-06 $49.86 $50.01 $49.76 $49.98 $41.34 998,445
2015-11-05 $50.23 $50.28 $50.00 $50.12 $41.46 720,185
2015-11-04 $50.33 $50.34 $49.99 $50.12 $41.46 903,192
2015-11-03 $50.38 $50.68 $50.30 $50.60 $41.86 3,799,169
2015-11-02 $50.40 $50.67 $50.40 $50.65 $41.90 977,039
2015-10-30 $50.18 $50.37 $50.07 $50.12 $41.46 1,106,813
2015-10-29 $49.87 $50.10 $49.85 $50.04 $41.39 312,189
2015-10-28 $50.12 $50.40 $49.77 $50.21 $41.53 808,438
2015-10-27 $50.13 $50.16 $49.98 $50.05 $41.40 389,725
2015-10-26 $50.47 $50.56 $50.39 $50.42 $41.71 1,036,944
2015-10-23 $50.53 $50.72 $50.40 $50.62 $41.87 672,505
2015-10-22 $50.00 $50.47 $49.99 $50.35 $41.65 588,496
2015-10-21 $50.33 $50.36 $49.99 $50.05 $41.40 556,575
2015-10-20 $50.06 $50.12 $49.87 $49.98 $41.34 961,714
2015-10-19 $50.00 $50.11 $49.93 $50.10 $41.44 792,452
2015-10-16 $50.07 $50.12 $49.92 $50.09 $41.44 437,156
2015-10-15 $49.90 $50.38 $49.88 $50.35 $41.65 634,736
2015-10-14 $49.44 $49.61 $49.33 $49.47 $40.92 731,627
2015-10-13 $49.35 $49.58 $49.16 $49.27 $40.76 841,630
2015-10-12 $49.79 $49.89 $49.66 $49.75 $41.15 388,442
2015-10-09 $49.90 $49.91 $49.65 $49.80 $41.20 438,573
2015-10-08 $49.29 $49.88 $49.20 $49.87 $41.25 663,512
2015-10-07 $49.53 $49.64 $49.25 $49.57 $41.01 806,596
2015-10-06 $49.27 $49.45 $49.17 $49.26 $40.75 587,297
2015-10-05 $49.02 $49.38 $48.99 $49.28 $40.77 1,055,177
2015-10-02 $47.66 $48.54 $47.57 $48.51 $40.13 747,057
2015-10-01 $47.90 $48.01 $47.48 $47.78 $39.52 712,890
2015-09-30 $47.55 $47.78 $47.27 $47.77 $39.52 1,530,051
2015-09-29 $47.09 $47.22 $46.88 $47.07 $38.94 1,164,747
2015-09-28 $47.73 $47.74 $47.12 $47.19 $39.04 538,124
2015-09-25 $48.12 $48.15 $47.57 $47.87 $39.60 1,370,456
2015-09-24 $47.29 $47.58 $47.03 $47.55 $39.33 557,022
2015-09-23 $47.70 $47.70 $47.32 $47.54 $39.33 427,944
2015-09-22 $47.62 $47.72 $47.33 $47.60 $39.38 502,999
2015-09-21 $48.73 $48.74 $48.31 $48.46 $40.09 941,040
2015-09-18 $48.90 $49.07 $48.56 $48.63 $40.23 413,601
2015-09-17 $49.05 $49.89 $48.94 $49.37 $40.84 697,204
2015-09-16 $48.96 $49.25 $48.94 $49.24 $40.73 427,204
2015-09-15 $48.53 $48.87 $48.42 $48.78 $40.35 513,700
2015-09-14 $48.54 $48.64 $48.42 $48.60 $40.20 440,435
2015-09-11 $48.49 $48.87 $48.44 $48.85 $40.41 546,371
2015-09-10 $48.29 $48.81 $48.29 $48.63 $40.23 438,101
2015-09-09 $48.81 $48.81 $47.94 $47.99 $39.70 954,181
2015-09-08 $48.31 $48.60 $48.17 $48.60 $40.20 1,396,415
2015-09-04 $47.48 $47.61 $47.22 $47.40 $39.21 1,190,173
2015-09-03 $48.39 $48.63 $48.17 $48.27 $39.93 943,348
2015-09-02 $48.26 $48.27 $47.75 $48.27 $39.93 844,985
2015-09-01 $48.08 $48.11 $47.53 $47.62 $39.39 886,944
2015-08-31 $49.10 $49.35 $49.01 $49.06 $40.58 711,050
2015-08-28 $49.09 $49.41 $49.05 $49.31 $40.79 927,884
2015-08-27 $48.90 $49.34 $48.80 $49.28 $40.77 900,529
2015-08-26 $48.38 $48.91 $47.71 $48.76 $40.34 1,033,053
2015-08-25 $48.02 $49.72 $47.44 $47.44 $39.24 1,269,342
2015-08-24 $46.85 $48.10 $45.92 $47.08 $38.95 1,501,348
2015-08-21 $49.69 $49.71 $48.58 $48.61 $40.21 1,348,874
2015-08-20 $50.48 $50.48 $49.73 $49.73 $41.14 930,293
2015-08-19 $50.99 $51.22 $50.70 $50.98 $42.17 504,846
2015-08-18 $51.47 $51.52 $51.28 $51.31 $42.44 590,639
2015-08-17 $51.42 $51.64 $51.29 $51.62 $42.70 466,473
2015-08-14 $51.49 $51.72 $51.40 $51.70 $42.77 511,726
2015-08-13 $51.20 $51.51 $51.12 $51.35 $42.48 522,396
2015-08-12 $50.91 $51.26 $50.65 $51.20 $42.35 561,639
2015-08-11 $51.48 $51.50 $51.19 $51.42 $42.54 1,312,010
2015-08-10 $51.52 $52.00 $51.45 $52.00 $43.02 948,474
2015-08-07 $51.09 $51.30 $50.99 $51.30 $42.44 771,190

BTC iShares MSCI EAFE Small-Cap ETF (SCZ) News Headlines

Recent BTC iShares MSCI EAFE Small-Cap ETF (SCZ) News
Similar Companies to BTC iShares MSCI EAFE Small-Cap ETF (SCZ) 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.