iShares MSCI Thailand ETF (THD) Exchange: NYSE ARCA

Data as of April 23, 2024

$58.04 ($1.02) 1.79%

iShares MSCI Thailand ETF - Daily Information
Click for more stock information on iShares MSCI Thailand ETF.
Daily Information Data
Date April 23, 2024
Open $57.57
Previous Close $58.04
High $58.04
Low $57.54
Adjusted Open $57.57
Previous Adjusted Close $58.04
Adjusted High $58.04
Adjusted Low $57.54

About iShares MSCI Thailand ETF (THD)

The Fund seeks to track the investment results of the MSCI Thailand IMI 25/50 Index (the “Underlying Index”), which is a free float-adjusted market capitalization index designed to measure broad-based equity market performance in Thailand. The Underlying Index primarily consists of stocks traded on the Stock Exchange of Thailand (SET). A capping methodology is applied to issuer weights so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the energy 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 Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI Thailand ETF (THD)

Date Open High Low Close Adj.Close Volume
2024-04-23 $57.57 $58.04 $57.54 $58.04 $58.04 18,534
2024-04-22 $56.87 $57.19 $56.78 $57.02 $57.02 78,143
2024-04-19 $56.58 $56.77 $56.35 $56.60 $56.60 65,347
2024-04-18 $57.71 $57.91 $57.51 $57.54 $57.54 117,380
2024-04-17 $58.24 $58.24 $57.64 $57.77 $57.77 58,415
2024-04-16 $58.88 $59.06 $58.39 $58.60 $58.60 525,532
2024-04-15 $59.04 $59.14 $58.63 $58.93 $58.93 42,742
2024-04-12 $59.53 $59.53 $58.76 $58.97 $58.97 33,431
2024-04-11 $59.83 $59.92 $59.35 $59.86 $59.86 17,849
2024-04-10 $59.56 $59.56 $59.08 $59.32 $59.32 53,349
2024-04-09 $60.50 $60.94 $59.99 $60.16 $60.16 97,981
2024-04-08 $58.69 $58.93 $58.51 $58.70 $58.70 48,533
2024-04-05 $58.40 $59.06 $58.40 $58.99 $58.99 35,531
2024-04-04 $58.65 $58.78 $58.01 $58.06 $58.06 20,920
2024-04-03 $58.33 $58.86 $58.33 $58.67 $58.67 20,022
2024-04-02 $58.39 $58.63 $58.18 $58.47 $58.47 45,570
2024-04-01 $58.69 $58.96 $58.24 $58.28 $58.28 18,518
2024-03-28 $58.63 $58.81 $58.41 $58.41 $58.41 61,325
2024-03-27 $59.14 $59.30 $58.96 $59.17 $59.17 70,500
2024-03-26 $59.07 $59.17 $58.79 $58.80 $58.80 12,907
2024-03-25 $58.83 $58.98 $58.76 $58.83 $58.83 33,903
2024-03-22 $59.30 $59.33 $58.92 $58.98 $58.98 19,200
2024-03-21 $59.92 $59.99 $59.50 $59.51 $59.51 15,169
2024-03-20 $59.26 $59.73 $59.12 $59.67 $59.67 27,311
2024-03-19 $59.83 $59.92 $59.60 $59.81 $59.81 10,742
2024-03-18 $60.26 $60.27 $59.97 $59.98 $59.98 61,830
2024-03-15 $60.22 $60.22 $59.88 $60.08 $60.08 20,928
2024-03-14 $60.86 $60.86 $60.42 $60.58 $60.58 43,485
2024-03-13 $60.48 $60.76 $60.39 $60.48 $60.48 33,754
2024-03-12 $60.35 $60.35 $59.96 $60.19 $60.19 26,448
2024-03-11 $60.71 $60.75 $60.46 $60.46 $60.46 16,317
2024-03-08 $60.85 $61.08 $60.70 $60.70 $60.70 65,366
2024-03-07 $60.34 $60.39 $60.15 $60.35 $60.35 23,090
2024-03-06 $59.74 $60.18 $59.74 $60.16 $60.16 42,435
2024-03-05 $58.85 $59.11 $58.77 $58.89 $58.89 22,069
2024-03-04 $59.25 $59.35 $59.07 $59.15 $59.15 51,438
2024-03-01 $58.85 $59.43 $58.72 $59.43 $59.43 139,251
2024-02-29 $59.29 $59.29 $58.91 $59.04 $59.04 61,311
2024-02-28 $59.57 $59.62 $59.33 $59.53 $59.53 94,887
2024-02-27 $60.29 $60.29 $60.08 $60.20 $60.20 31,642
2024-02-26 $60.68 $60.74 $60.49 $60.65 $60.65 29,520
2024-02-23 $60.42 $60.63 $60.18 $60.52 $60.52 54,419
2024-02-22 $60.65 $60.82 $60.50 $60.81 $60.81 46,503
2024-02-21 $60.37 $60.44 $60.05 $60.31 $60.31 120,944
2024-02-20 $59.51 $59.56 $59.22 $59.41 $59.41 72,340
2024-02-16 $59.38 $59.76 $59.23 $59.46 $59.46 27,171
2024-02-15 $59.29 $59.64 $59.29 $59.57 $59.57 38,362
2024-02-14 $59.04 $59.28 $58.97 $59.27 $59.27 33,461
2024-02-13 $59.44 $59.44 $58.92 $59.07 $59.07 48,124
2024-02-12 $59.66 $60.19 $59.66 $60.02 $60.02 27,314
2024-02-09 $59.78 $59.84 $59.47 $59.78 $59.78 14,748
2024-02-08 $59.78 $59.80 $59.55 $59.66 $59.66 23,927
2024-02-07 $60.87 $61.07 $60.78 $60.93 $60.93 16,817
2024-02-06 $60.70 $61.13 $60.57 $61.01 $61.01 43,599
2024-02-05 $59.71 $59.97 $59.47 $59.83 $59.83 22,316
2024-02-02 $60.19 $60.41 $59.68 $60.32 $60.32 69,010
2024-02-01 $59.71 $60.04 $59.71 $59.99 $59.99 25,840
2024-01-31 $59.70 $60.08 $59.33 $59.45 $59.45 35,350
2024-01-30 $60.04 $60.25 $59.93 $60.17 $60.17 31,294
2024-01-29 $59.98 $60.32 $59.76 $60.25 $60.25 36,163
2024-01-26 $59.69 $59.77 $59.46 $59.69 $59.69 19,057
2024-01-25 $59.76 $59.83 $59.52 $59.64 $59.64 68,816
2024-01-24 $59.98 $59.98 $59.24 $59.80 $59.80 201,763
2024-01-23 $58.51 $58.70 $58.44 $58.66 $58.66 69,893
2024-01-22 $59.22 $59.35 $59.13 $59.26 $59.26 56,265
2024-01-19 $59.71 $60.03 $59.64 $59.92 $59.92 60,450
2024-01-18 $59.53 $59.74 $59.28 $59.64 $59.64 75,807
2024-01-17 $59.60 $59.64 $59.22 $59.52 $59.52 273,337
2024-01-16 $61.35 $61.35 $60.69 $60.86 $60.86 63,116
2024-01-12 $62.69 $63.13 $62.44 $62.62 $62.62 46,282
2024-01-11 $62.05 $62.17 $61.51 $61.97 $61.97 134,264
2024-01-10 $62.30 $62.38 $62.10 $62.26 $62.26 59,626
2024-01-09 $62.57 $62.57 $62.20 $62.38 $62.38 49,184
2024-01-08 $62.76 $63.12 $62.53 $63.06 $63.06 108,462
2024-01-05 $63.76 $64.48 $63.65 $63.83 $63.83 200,311
2024-01-04 $64.09 $64.25 $64.00 $64.03 $64.03 57,621
2024-01-03 $64.07 $64.49 $64.00 $64.23 $64.23 93,411
2024-01-02 $64.61 $64.75 $64.34 $64.48 $64.48 66,465
2023-12-29 $63.73 $63.96 $63.72 $63.86 $63.86 32,882
2023-12-28 $64.49 $64.58 $64.06 $64.15 $64.15 84,475
2023-12-27 $63.65 $64.13 $63.65 $63.95 $63.95 51,260
2023-12-26 $63.45 $63.69 $63.41 $63.54 $63.54 46,657
2023-12-22 $63.26 $63.43 $62.86 $63.10 $63.10 53,504
2023-12-21 $62.51 $62.85 $62.51 $62.75 $62.75 70,769
2023-12-20 $62.29 $62.29 $61.67 $61.69 $61.69 36,979
2023-12-19 $62.47 $62.97 $62.46 $62.78 $62.12 50,805
2023-12-18 $62.44 $62.48 $62.26 $62.46 $61.80 32,238
2023-12-15 $62.31 $62.59 $62.14 $62.37 $61.71 83,158
2023-12-14 $61.76 $62.36 $61.76 $62.11 $61.45 103,419
2023-12-13 $59.34 $60.64 $59.24 $60.56 $59.92 56,920
2023-12-12 $60.02 $60.24 $59.91 $60.16 $59.52 41,683
2023-12-11 $60.50 $60.69 $60.33 $60.67 $60.03 34,501
2023-12-08 $60.69 $60.98 $60.33 $60.69 $60.05 183,773
2023-12-07 $61.46 $61.68 $61.34 $61.52 $60.87 110,270
2023-12-06 $61.85 $62.04 $61.47 $61.54 $60.89 56,975
2023-12-05 $61.19 $61.47 $60.95 $61.21 $60.56 76,008
2023-12-04 $61.72 $61.94 $61.28 $61.41 $60.76 63,708
2023-12-01 $61.27 $62.31 $61.09 $62.18 $61.52 64,744
2023-11-30 $61.36 $61.44 $60.86 $60.96 $60.31 144,844
2023-11-29 $62.33 $62.67 $62.23 $62.34 $61.68 41,674
2023-11-28 $62.96 $63.43 $62.95 $63.36 $62.69 20,611
2023-11-27 $62.07 $62.32 $62.07 $62.27 $61.61 67,131
2023-11-24 $61.77 $62.03 $61.62 $61.89 $61.89 38,922
2023-11-22 $62.81 $62.97 $62.57 $62.75 $62.75 69,688
2023-11-21 $63.37 $63.52 $63.16 $63.40 $63.40 412,321
2023-11-20 $62.93 $63.34 $62.80 $63.26 $63.26 32,904
2023-11-17 $62.94 $63.05 $62.87 $62.98 $62.98 60,682
2023-11-16 $62.56 $62.98 $62.54 $62.84 $62.84 50,947
2023-11-15 $62.46 $62.78 $62.25 $62.54 $62.54 148,008
2023-11-14 $61.07 $62.01 $61.07 $61.97 $61.97 225,291
2023-11-13 $60.18 $60.53 $60.15 $60.42 $60.42 72,143
2023-11-10 $60.62 $60.73 $60.43 $60.63 $60.63 52,266
2023-11-09 $61.97 $62.18 $61.35 $61.35 $61.35 70,053
2023-11-08 $62.40 $62.40 $62.13 $62.33 $62.33 63,467
2023-11-07 $62.05 $62.40 $61.79 $62.24 $62.24 180,456
2023-11-06 $62.86 $63.04 $62.72 $62.78 $62.78 29,663
2023-11-03 $62.89 $63.59 $62.89 $63.49 $63.49 83,384
2023-11-02 $61.39 $61.79 $61.39 $61.64 $61.64 61,460
2023-11-01 $59.74 $60.31 $59.69 $60.25 $60.25 21,783
2023-10-31 $59.80 $60.27 $59.51 $59.83 $59.83 87,266
2023-10-30 $60.94 $61.05 $60.82 $60.92 $60.92 23,761
2023-10-27 $60.02 $60.14 $59.73 $59.91 $59.91 66,870
2023-10-26 $59.38 $59.38 $58.90 $59.12 $59.12 76,361
2023-10-25 $60.65 $60.78 $60.38 $60.42 $60.42 51,897
2023-10-24 $60.22 $60.62 $60.13 $60.54 $60.54 86,670
2023-10-23 $59.52 $59.82 $59.36 $59.59 $59.59 96,110
2023-10-20 $59.75 $59.81 $59.52 $59.54 $59.54 51,351
2023-10-19 $61.16 $61.36 $60.94 $61.09 $61.09 38,986
2023-10-18 $61.96 $62.01 $61.58 $61.71 $61.71 50,721
2023-10-17 $61.28 $61.81 $61.26 $61.60 $61.60 34,846
2023-10-16 $61.60 $61.84 $61.42 $61.69 $61.69 106,381
2023-10-13 $62.22 $62.50 $62.11 $62.29 $62.29 60,418
2023-10-12 $62.49 $62.54 $61.84 $62.10 $62.10 70,393
2023-10-11 $62.76 $62.91 $62.47 $62.64 $62.64 45,039
2023-10-10 $60.99 $61.50 $60.99 $61.35 $61.35 56,249
2023-10-09 $60.47 $60.85 $60.22 $60.75 $60.75 183,483
2023-10-06 $60.31 $61.21 $60.22 $61.08 $61.08 88,393
2023-10-05 $61.24 $61.53 $60.99 $61.43 $61.43 78,440
2023-10-04 $61.41 $61.48 $61.05 $61.26 $61.26 55,388
2023-10-03 $60.68 $61.00 $60.44 $60.70 $60.70 92,577
2023-10-02 $61.85 $62.01 $61.63 $61.80 $61.80 85,904
2023-09-29 $62.91 $63.22 $62.29 $62.49 $62.49 231,297
2023-09-28 $62.58 $62.98 $62.46 $62.94 $62.94 93,696
2023-09-27 $63.47 $63.47 $62.97 $63.19 $63.19 77,076
2023-09-26 $63.85 $63.85 $63.49 $63.53 $63.53 55,779
2023-09-25 $64.61 $64.67 $64.45 $64.57 $64.57 98,014
2023-09-22 $65.47 $65.72 $65.26 $65.35 $65.35 48,666
2023-09-21 $64.51 $64.72 $64.32 $64.44 $64.44 121,728
2023-09-20 $64.83 $65.17 $64.22 $64.28 $64.28 33,223
2023-09-19 $65.58 $65.67 $65.18 $65.26 $65.26 30,079
2023-09-18 $66.35 $66.47 $66.17 $66.43 $66.43 32,073
2023-09-15 $66.69 $66.79 $66.41 $66.76 $66.76 51,274
2023-09-14 $66.79 $67.05 $66.65 $66.90 $66.90 38,468
2023-09-13 $66.76 $66.89 $66.63 $66.68 $66.68 40,769
2023-09-12 $67.06 $67.42 $66.96 $67.19 $67.19 20,442
2023-09-11 $67.30 $67.54 $67.18 $67.44 $67.44 33,814
2023-09-08 $67.39 $67.40 $67.03 $67.09 $67.09 185,704
2023-09-07 $67.17 $67.34 $67.10 $67.27 $67.27 38,630
2023-09-06 $67.39 $67.56 $67.18 $67.39 $67.39 39,397
2023-09-05 $67.68 $67.69 $67.24 $67.34 $67.34 20,947
2023-09-01 $69.30 $69.37 $68.70 $68.84 $68.84 17,186
2023-08-31 $69.50 $69.50 $68.94 $69.04 $69.04 67,234
2023-08-30 $70.08 $70.11 $69.79 $69.99 $69.99 81,333
2023-08-29 $68.98 $69.99 $68.95 $69.87 $69.87 51,448
2023-08-28 $69.03 $69.27 $68.89 $69.02 $69.02 89,111
2023-08-25 $69.18 $69.51 $68.81 $69.22 $69.22 35,586
2023-08-24 $69.28 $69.28 $68.65 $68.78 $68.78 35,017
2023-08-23 $68.67 $69.23 $68.63 $69.16 $69.16 35,995
2023-08-22 $68.31 $68.80 $68.25 $68.38 $68.38 108,716
2023-08-21 $67.17 $67.34 $66.90 $67.25 $67.25 172,915
2023-08-18 $66.34 $66.59 $66.32 $66.43 $66.43 26,114
2023-08-17 $66.95 $67.03 $66.19 $66.29 $66.29 43,721
2023-08-16 $66.24 $66.56 $65.77 $65.86 $65.86 78,824
2023-08-15 $66.42 $66.42 $66.17 $66.26 $66.26 22,548
2023-08-14 $66.86 $67.42 $66.73 $67.42 $67.42 60,018
2023-08-11 $67.44 $67.87 $67.31 $67.37 $67.37 62,802
2023-08-10 $67.86 $67.96 $67.21 $67.27 $67.27 54,726
2023-08-09 $67.19 $67.41 $66.93 $66.95 $66.95 51,274
2023-08-08 $66.67 $66.73 $66.43 $66.63 $66.63 26,749
2023-08-07 $68.02 $68.03 $67.57 $67.83 $67.83 44,618
2023-08-04 $68.24 $68.58 $67.95 $68.17 $68.17 70,514
2023-08-03 $68.03 $68.29 $67.95 $68.16 $68.16 49,392
2023-08-02 $69.85 $69.85 $68.92 $69.03 $69.03 94,749
2023-08-01 $70.34 $70.47 $69.87 $70.02 $70.02 42,856
2023-07-31 $70.45 $71.04 $70.45 $70.74 $70.74 142,668
2023-07-28 $69.65 $70.00 $69.39 $69.94 $69.94 44,704
2023-07-27 $69.56 $69.82 $68.93 $69.02 $69.02 108,610
2023-07-26 $68.36 $68.90 $68.36 $68.80 $68.80 51,107
2023-07-25 $68.18 $68.67 $68.17 $68.55 $68.55 408,717
2023-07-24 $68.22 $68.45 $68.10 $68.18 $68.18 44,058
2023-07-21 $68.51 $68.60 $68.18 $68.46 $68.46 25,792
2023-07-20 $68.84 $68.84 $68.03 $68.27 $68.27 45,292
2023-07-19 $69.44 $69.60 $69.37 $69.47 $69.47 40,152
2023-07-18 $69.10 $69.73 $69.05 $69.37 $69.37 252,710
2023-07-17 $68.11 $68.31 $67.83 $68.13 $68.13 74,372
2023-07-14 $67.32 $67.60 $67.29 $67.35 $67.35 127,650
2023-07-13 $66.90 $67.39 $66.77 $67.09 $67.09 145,736
2023-07-12 $66.56 $67.00 $66.56 $66.89 $66.89 60,426
2023-07-11 $66.23 $66.50 $66.17 $66.31 $66.31 33,397
2023-07-10 $65.81 $65.99 $65.75 $65.93 $65.93 33,518
2023-07-07 $65.40 $65.75 $65.16 $65.52 $65.52 38,379
2023-07-06 $65.40 $65.40 $64.62 $64.86 $64.86 65,997
2023-07-05 $66.89 $66.90 $66.50 $66.52 $66.52 74,922
2023-07-03 $66.23 $66.69 $66.23 $66.36 $66.36 65,828
2023-06-30 $65.68 $65.90 $65.55 $65.78 $65.78 82,074
2023-06-29 $63.89 $64.11 $63.81 $64.04 $64.04 79,382
2023-06-28 $63.44 $63.57 $63.21 $63.46 $63.46 74,152
2023-06-27 $64.65 $64.66 $64.26 $64.41 $64.41 85,614
2023-06-26 $64.97 $65.04 $64.60 $64.64 $64.64 91,173
2023-06-23 $65.86 $65.86 $65.35 $65.64 $65.64 66,931
2023-06-22 $66.12 $66.31 $65.89 $66.07 $66.07 63,657
2023-06-21 $67.00 $67.07 $66.67 $66.90 $66.90 67,871
2023-06-20 $68.07 $68.38 $67.67 $67.79 $67.79 46,914
2023-06-16 $69.08 $69.08 $68.75 $68.92 $68.92 51,414
2023-06-15 $69.17 $69.39 $68.94 $69.39 $69.39 56,572
2023-06-14 $69.39 $69.51 $68.82 $69.14 $69.14 34,663
2023-06-13 $69.46 $69.54 $68.87 $69.21 $69.21 89,828
2023-06-12 $68.73 $68.73 $68.46 $68.62 $68.62 25,612
2023-06-09 $69.03 $69.31 $69.00 $69.06 $69.06 67,130
2023-06-08 $68.21 $69.07 $68.21 $69.07 $69.07 59,819
2023-06-07 $67.53 $67.73 $67.13 $67.35 $67.35 53,278
2023-06-06 $68.27 $68.56 $68.19 $68.43 $67.23 80,425
2023-06-05 $68.74 $69.04 $68.58 $68.74 $67.53 88,602
2023-06-02 $68.84 $69.37 $68.80 $69.01 $67.80 112,338
2023-06-01 $67.93 $68.71 $67.88 $68.59 $67.38 76,618
2023-05-31 $68.42 $68.62 $67.99 $68.37 $67.17 53,730
2023-05-30 $68.83 $68.85 $68.32 $68.68 $68.68 78,687
2023-05-26 $68.58 $69.11 $68.50 $68.96 $68.96 54,218
2023-05-25 $69.00 $69.00 $68.69 $68.75 $68.75 79,515
2023-05-24 $69.54 $69.58 $68.96 $69.07 $69.07 65,217
2023-05-23 $69.32 $69.47 $69.12 $69.25 $69.25 55,331
2023-05-22 $69.60 $69.84 $69.52 $69.62 $69.62 34,162
2023-05-19 $69.00 $69.06 $68.72 $69.00 $69.00 183,445
2023-05-18 $69.41 $69.53 $69.00 $69.53 $69.53 40,092
2023-05-17 $69.63 $69.90 $69.48 $69.87 $69.87 64,517
2023-05-16 $71.21 $71.50 $70.89 $70.94 $70.94 76,843
2023-05-15 $71.87 $72.16 $71.58 $72.12 $72.12 169,459
2023-05-12 $72.77 $72.77 $71.96 $72.17 $72.17 72,988
2023-05-11 $73.06 $73.22 $72.39 $72.77 $72.77 63,370
2023-05-10 $73.90 $74.00 $73.54 $73.85 $73.85 103,875
2023-05-09 $73.20 $73.70 $72.81 $73.44 $73.44 55,870
2023-05-08 $72.92 $73.20 $72.68 $72.68 $72.68 72,231
2023-05-05 $71.85 $72.19 $71.61 $72.14 $72.14 24,094
2023-05-04 $71.34 $71.95 $71.30 $71.82 $71.82 83,831
2023-05-03 $71.23 $71.53 $71.03 $71.12 $71.12 41,103
2023-05-02 $70.57 $70.75 $70.20 $70.71 $70.71 184,999
2023-05-01 $70.83 $70.99 $70.38 $70.45 $70.45 35,120
2023-04-28 $70.87 $71.09 $70.76 $70.86 $70.86 137,014
2023-04-27 $70.63 $71.15 $70.54 $71.01 $71.01 29,061
2023-04-26 $71.02 $71.23 $70.70 $70.76 $70.76 96,573
2023-04-25 $70.17 $70.26 $69.83 $69.98 $69.98 254,986
2023-04-24 $70.89 $71.14 $70.82 $71.14 $71.14 273,769
2023-04-21 $71.00 $71.00 $70.34 $70.82 $70.82 128,303
2023-04-20 $71.45 $71.67 $71.10 $71.31 $71.31 228,850
2023-04-19 $71.94 $72.06 $71.72 $71.92 $71.92 403,755
2023-04-18 $72.81 $72.88 $72.56 $72.64 $72.64 122,842
2023-04-17 $72.88 $73.02 $72.54 $72.65 $72.65 156,460
2023-04-14 $73.12 $73.18 $72.26 $72.55 $72.55 51,215
2023-04-13 $73.40 $73.58 $73.18 $73.52 $73.52 99,597
2023-04-12 $73.11 $73.20 $72.57 $72.69 $72.69 51,387
2023-04-11 $72.94 $73.11 $72.85 $72.94 $72.94 51,316
2023-04-10 $72.55 $72.58 $72.25 $72.58 $72.58 20,144
2023-04-06 $71.71 $72.41 $71.63 $72.20 $72.20 39,226
2023-04-05 $72.22 $72.68 $72.02 $72.19 $72.19 47,040
2023-04-04 $72.94 $73.45 $72.79 $73.40 $73.40 37,301
2023-04-03 $73.07 $73.33 $73.01 $73.25 $73.25 39,963
2023-03-31 $73.42 $73.82 $73.16 $73.35 $73.35 69,613
2023-03-30 $73.24 $73.51 $73.03 $73.30 $73.30 87,268
2023-03-29 $73.49 $73.71 $73.16 $73.34 $73.34 105,874
2023-03-28 $73.06 $73.60 $73.05 $73.51 $73.51 105,418
2023-03-27 $72.20 $72.43 $72.06 $72.38 $72.38 39,965
2023-03-24 $72.49 $72.75 $72.24 $72.71 $72.71 143,996
2023-03-23 $73.15 $73.55 $72.85 $73.06 $73.06 103,458
2023-03-22 $72.01 $72.79 $71.90 $71.99 $71.99 66,056
2023-03-21 $71.90 $71.90 $71.35 $71.59 $71.59 57,615
2023-03-20 $71.22 $71.47 $71.13 $71.29 $71.29 86,272
2023-03-17 $71.20 $71.28 $70.81 $70.90 $70.90 198,036
2023-03-16 $70.30 $70.70 $70.05 $70.55 $70.55 274,537
2023-03-15 $69.70 $70.12 $69.52 $69.90 $69.90 151,694
2023-03-14 $69.23 $69.25 $68.71 $68.96 $68.96 165,154
2023-03-13 $70.33 $70.97 $70.25 $70.75 $70.75 133,096
2023-03-10 $71.73 $71.97 $71.12 $71.24 $71.24 92,169
2023-03-09 $71.92 $72.07 $71.21 $71.34 $71.34 79,329
2023-03-08 $71.48 $71.86 $71.44 $71.61 $71.61 27,880
2023-03-07 $72.49 $72.49 $71.25 $71.35 $71.35 94,454
2023-03-06 $72.52 $72.74 $72.15 $72.27 $72.27 49,635
2023-03-03 $71.87 $72.54 $71.87 $72.54 $72.54 52,565
2023-03-02 $71.73 $72.22 $71.70 $72.08 $72.08 75,934
2023-03-01 $71.92 $72.28 $71.24 $71.98 $71.98 27,398
2023-02-28 $71.36 $71.46 $71.07 $71.10 $71.10 74,106
2023-02-27 $72.12 $72.43 $72.00 $72.11 $72.11 47,745
2023-02-24 $72.25 $72.38 $72.00 $72.20 $72.20 35,361
2023-02-23 $74.22 $74.22 $73.54 $73.89 $73.89 23,048
2023-02-22 $74.45 $74.80 $74.19 $74.27 $74.27 30,031
2023-02-21 $74.75 $75.11 $74.45 $74.56 $74.56 73,495
2023-02-17 $74.29 $74.74 $74.10 $74.68 $74.68 32,707
2023-02-16 $74.51 $75.38 $74.50 $75.03 $75.03 24,882
2023-02-15 $74.50 $74.76 $74.26 $74.76 $74.76 46,747
2023-02-14 $75.84 $76.47 $75.53 $75.90 $75.90 48,205
2023-02-13 $76.30 $76.65 $76.27 $76.53 $76.53 48,380
2023-02-10 $76.67 $76.82 $76.41 $76.56 $76.56 43,423
2023-02-09 $77.61 $77.72 $76.59 $76.81 $76.81 120,062
2023-02-08 $77.28 $77.60 $76.94 $77.30 $77.30 166,081
2023-02-07 $77.35 $78.00 $77.00 $77.82 $77.82 64,529
2023-02-06 $77.46 $77.61 $76.96 $77.30 $77.30 172,328
2023-02-03 $78.95 $79.31 $78.01 $78.43 $78.43 154,322
2023-02-02 $80.00 $80.00 $79.27 $79.59 $79.59 79,851
2023-02-01 $79.82 $80.62 $79.46 $80.47 $80.47 64,815
2023-01-31 $79.15 $79.72 $79.07 $79.63 $79.63 75,716
2023-01-30 $80.00 $80.40 $79.90 $79.91 $79.91 95,453
2023-01-27 $79.85 $80.23 $79.75 $80.02 $80.02 62,064
2023-01-26 $79.83 $80.03 $79.55 $79.94 $79.94 461,892
2023-01-25 $79.86 $80.52 $79.57 $80.50 $80.50 83,922
2023-01-24 $80.10 $80.70 $79.84 $80.58 $80.58 121,960
2023-01-23 $80.24 $80.79 $80.06 $80.70 $80.70 59,443
2023-01-20 $80.02 $80.60 $79.65 $80.59 $80.59 72,552
2023-01-19 $80.01 $80.37 $79.63 $80.20 $80.20 95,798
2023-01-18 $80.43 $80.50 $79.33 $79.58 $79.58 84,837
2023-01-17 $79.62 $79.74 $79.29 $79.57 $79.57 133,541
2023-01-13 $79.65 $80.31 $79.30 $80.23 $80.23 279,535
2023-01-12 $79.78 $80.35 $79.24 $80.07 $80.07 240,400
2023-01-11 $79.15 $79.16 $78.76 $79.13 $79.13 69,045
2023-01-10 $79.51 $79.73 $79.20 $79.54 $79.54 59,235
2023-01-09 $79.55 $79.87 $79.21 $79.43 $79.43 179,256
2023-01-06 $77.50 $78.63 $77.44 $78.45 $78.45 117,140
2023-01-05 $76.34 $76.89 $76.12 $76.58 $76.58 180,306
2023-01-04 $77.01 $77.91 $76.80 $77.84 $77.84 149,149
2023-01-03 $76.44 $76.91 $76.07 $76.09 $76.09 86,295
2022-12-30 $75.87 $76.00 $74.95 $75.19 $75.19 103,470
2022-12-29 $75.53 $76.05 $75.53 $75.73 $75.73 65,341
2022-12-28 $74.64 $74.73 $74.08 $74.09 $74.09 53,515
2022-12-27 $74.39 $75.01 $74.24 $74.62 $74.62 44,451
2022-12-23 $72.63 $72.77 $72.36 $72.64 $72.64 13,774
2022-12-22 $72.39 $72.52 $71.65 $72.04 $72.04 76,614
2022-12-21 $72.70 $73.16 $72.66 $72.94 $72.94 26,709
2022-12-20 $72.33 $72.78 $72.23 $72.39 $72.39 34,162
2022-12-19 $72.59 $72.81 $72.32 $72.64 $72.64 26,079
2022-12-16 $72.65 $73.13 $72.42 $72.85 $72.85 27,648
2022-12-15 $72.60 $73.22 $71.86 $71.98 $71.98 56,398
2022-12-14 $73.87 $74.23 $73.75 $74.15 $74.15 31,493
2022-12-13 $74.29 $74.71 $73.75 $74.08 $74.08 34,908
2022-12-12 $73.52 $73.56 $73.21 $73.45 $72.87 24,980
2022-12-09 $73.44 $73.88 $73.30 $73.46 $73.46 41,805
2022-12-08 $73.61 $74.11 $73.59 $73.79 $73.79 23,908
2022-12-07 $73.31 $73.73 $73.26 $73.35 $73.35 86,450
2022-12-06 $73.47 $73.52 $73.04 $73.20 $73.20 39,383
2022-12-05 $74.43 $74.47 $73.42 $73.55 $73.55 56,788
2022-12-02 $73.98 $74.58 $73.88 $74.50 $74.50 28,567
2022-12-01 $74.78 $75.04 $74.39 $74.53 $74.53 60,822
2022-11-30 $73.27 $73.59 $72.65 $73.55 $73.55 135,565
2022-11-29 $72.23 $72.24 $71.89 $72.02 $72.02 35,197
2022-11-28 $71.14 $71.72 $70.88 $70.95 $70.95 24,817
2022-11-25 $70.90 $71.09 $70.90 $71.07 $71.07 31,040
2022-11-23 $70.69 $71.22 $70.67 $71.10 $71.10 86,012
2022-11-22 $70.47 $70.89 $70.41 $70.83 $70.83 27,744
2022-11-21 $70.42 $70.47 $70.16 $70.19 $70.19 23,039
2022-11-18 $71.13 $71.21 $70.81 $70.92 $70.92 41,253
2022-11-17 $70.13 $70.90 $70.13 $70.71 $70.71 90,494
2022-11-16 $71.58 $71.58 $70.30 $70.98 $70.98 710,040
2022-11-15 $72.88 $72.98 $72.23 $72.31 $72.31 18,469
2022-11-14 $71.89 $72.30 $71.89 $71.97 $71.97 28,752
2022-11-11 $72.10 $72.59 $72.00 $72.38 $72.38 142,360
2022-11-10 $71.47 $71.95 $71.03 $71.79 $71.79 51,583
2022-11-09 $68.96 $69.46 $68.67 $68.72 $68.72 23,931
2022-11-08 $68.99 $69.82 $68.88 $69.66 $69.66 31,275
2022-11-07 $68.62 $68.62 $68.25 $68.41 $68.41 46,968
2022-11-04 $68.39 $68.97 $68.20 $68.77 $68.77 124,821
2022-11-03 $67.03 $67.39 $66.76 $67.18 $67.18 96,145
2022-11-02 $67.89 $68.31 $67.07 $67.11 $67.11 30,411
2022-11-01 $68.00 $68.00 $67.38 $67.67 $67.67 40,919
2022-10-31 $66.19 $66.55 $66.17 $66.50 $66.50 24,418
2022-10-28 $66.48 $66.74 $66.38 $66.69 $66.69 64,008
2022-10-27 $66.75 $66.91 $66.39 $66.45 $66.45 43,027
2022-10-26 $66.09 $66.97 $66.09 $66.53 $66.53 38,546
2022-10-25 $65.55 $66.18 $65.49 $66.09 $66.09 82,506
2022-10-24 $65.09 $65.32 $64.52 $65.28 $65.28 91,389
2022-10-21 $64.99 $65.85 $64.88 $65.79 $65.79 57,879
2022-10-20 $65.24 $66.00 $64.97 $65.02 $65.02 28,470
2022-10-19 $64.32 $64.76 $64.03 $64.23 $64.23 76,707
2022-10-18 $65.14 $65.21 $64.39 $64.61 $64.61 121,598
2022-10-17 $64.27 $64.99 $64.27 $64.50 $64.50 75,412
2022-10-14 $63.80 $63.80 $62.80 $62.91 $62.91 49,879
2022-10-13 $62.91 $64.17 $62.20 $63.86 $63.86 95,406
2022-10-12 $63.53 $64.12 $63.44 $64.06 $64.06 184,654
2022-10-11 $63.61 $64.09 $63.34 $63.52 $63.52 55,188
2022-10-10 $64.44 $64.44 $64.01 $64.17 $64.17 35,069
2022-10-07 $65.41 $65.49 $64.67 $64.83 $64.83 20,928
2022-10-06 $66.38 $66.46 $65.96 $66.04 $66.04 23,744
2022-10-05 $65.49 $65.88 $65.19 $65.64 $65.64 38,431
2022-10-04 $65.32 $66.14 $65.18 $65.89 $65.89 43,324
2022-10-03 $64.05 $64.60 $63.75 $64.46 $64.46 44,743
2022-09-30 $65.32 $65.65 $64.96 $64.99 $64.99 58,271
2022-09-29 $65.45 $65.46 $64.63 $65.18 $65.18 45,559
2022-09-28 $65.54 $66.75 $65.13 $66.61 $66.61 67,026
2022-09-27 $66.13 $66.28 $65.80 $65.94 $65.94 43,467
2022-09-26 $66.52 $66.75 $66.00 $66.04 $66.04 28,304
2022-09-23 $67.59 $67.59 $66.93 $67.07 $67.07 69,317
2022-09-22 $68.72 $68.81 $68.20 $68.39 $68.39 24,874
2022-09-21 $68.45 $68.95 $67.86 $68.07 $68.07 34,435
2022-09-20 $68.81 $68.96 $68.31 $68.57 $68.57 62,907
2022-09-19 $68.56 $69.16 $68.56 $69.16 $69.16 37,915
2022-09-16 $68.61 $68.94 $68.35 $68.77 $68.77 42,928
2022-09-15 $69.44 $69.70 $68.83 $69.07 $69.07 99,488
2022-09-14 $70.73 $70.75 $70.32 $70.59 $70.59 68,220
2022-09-13 $70.59 $70.72 $69.94 $70.05 $70.05 116,008
2022-09-12 $71.83 $72.29 $71.78 $72.18 $72.18 48,695
2022-09-09 $71.07 $71.19 $70.87 $71.09 $71.09 83,858
2022-09-08 $70.08 $70.39 $69.74 $70.39 $70.39 125,299
2022-09-07 $69.58 $70.29 $69.58 $70.14 $70.14 105,975
2022-09-06 $69.88 $69.95 $69.21 $69.41 $69.41 44,885
2022-09-02 $69.42 $69.69 $69.04 $69.11 $69.11 51,283
2022-09-01 $69.28 $69.32 $68.78 $69.09 $69.09 33,211
2022-08-31 $70.26 $70.49 $69.82 $69.85 $69.85 79,438
2022-08-30 $70.24 $70.24 $69.68 $69.84 $69.84 49,043
2022-08-29 $69.95 $70.15 $69.76 $69.86 $69.86 44,754
2022-08-26 $71.76 $71.76 $70.47 $70.55 $70.55 52,437
2022-08-25 $71.61 $72.12 $71.41 $71.95 $71.95 49,272
2022-08-24 $70.70 $71.10 $70.51 $70.90 $70.90 51,533
2022-08-23 $70.39 $71.10 $70.37 $70.69 $70.69 56,458
2022-08-22 $69.75 $69.76 $69.38 $69.47 $69.47 135,560
2022-08-19 $70.86 $70.93 $70.48 $70.63 $70.63 34,579
2022-08-18 $71.51 $71.52 $71.07 $71.34 $71.34 48,211
2022-08-17 $72.04 $72.23 $71.84 $71.93 $71.93 21,284
2022-08-16 $71.62 $72.03 $71.54 $71.94 $71.94 23,955
2022-08-15 $71.57 $71.70 $71.44 $71.56 $71.56 33,263
2022-08-12 $71.79 $72.37 $71.62 $72.27 $72.27 41,187
2022-08-11 $72.26 $72.67 $71.73 $71.74 $71.74 63,914
2022-08-10 $71.82 $72.11 $71.56 $71.92 $71.92 134,259
2022-08-09 $71.34 $71.34 $70.96 $71.12 $71.12 60,455
2022-08-08 $70.35 $70.63 $70.18 $70.34 $70.34 64,072
2022-08-05 $69.43 $69.83 $69.28 $69.58 $69.58 9,188
2022-08-04 $69.39 $69.67 $69.35 $69.60 $69.60 36,571
2022-08-03 $68.69 $68.88 $68.40 $68.75 $68.75 28,939
2022-08-02 $68.81 $69.07 $68.40 $68.51 $68.51 32,540
2022-08-01 $68.45 $69.05 $68.10 $68.80 $68.80 40,984
2022-07-29 $67.93 $68.74 $67.88 $68.60 $68.60 231,885
2022-07-28 $67.77 $68.21 $67.27 $68.21 $68.21 105,549
2022-07-27 $66.74 $67.49 $66.70 $67.37 $67.37 40,097
2022-07-26 $66.14 $66.15 $65.67 $65.70 $65.70 20,432
2022-07-25 $66.40 $66.54 $66.16 $66.50 $66.50 40,811
2022-07-22 $66.09 $66.18 $65.85 $66.01 $66.01 34,644
2022-07-21 $65.57 $65.88 $65.29 $65.83 $65.83 16,090
2022-07-20 $65.53 $65.58 $65.24 $65.37 $65.37 52,281
2022-07-19 $65.54 $65.85 $65.54 $65.73 $65.73 59,342
2022-07-18 $66.00 $66.05 $65.37 $65.46 $65.46 31,466
2022-07-15 $65.61 $65.83 $65.20 $65.69 $65.69 43,432
2022-07-14 $65.19 $65.58 $64.86 $65.52 $65.52 59,479
2022-07-13 $66.00 $66.81 $65.85 $66.57 $66.57 31,641
2022-07-12 $66.76 $66.85 $66.43 $66.61 $66.61 60,025
2022-07-11 $66.88 $66.94 $66.55 $66.79 $66.79 79,408
2022-07-08 $67.86 $68.00 $67.49 $67.95 $67.95 34,087
2022-07-07 $67.58 $68.11 $67.58 $67.92 $67.92 66,082
2022-07-06 $66.47 $66.47 $65.92 $66.27 $66.27 133,641
2022-07-05 $66.38 $66.45 $65.98 $66.45 $66.45 44,977
2022-07-01 $68.41 $68.64 $68.10 $68.57 $68.57 62,650
2022-06-30 $68.38 $68.96 $68.27 $68.91 $68.91 85,442
2022-06-29 $69.74 $69.81 $69.42 $69.52 $69.52 16,980
2022-06-28 $70.18 $70.44 $69.66 $69.67 $69.67 167,643
2022-06-27 $69.32 $69.34 $68.93 $69.07 $69.07 88,503
2022-06-24 $68.27 $68.86 $68.26 $68.83 $68.83 51,049
2022-06-23 $67.93 $68.31 $67.72 $67.97 $67.97 57,180
2022-06-22 $68.13 $68.51 $67.72 $68.27 $68.27 102,288
2022-06-21 $68.57 $68.96 $68.57 $68.70 $68.70 52,216
2022-06-17 $68.01 $68.12 $67.63 $67.80 $67.80 117,757
2022-06-16 $68.48 $68.55 $68.00 $68.44 $68.44 70,485
2022-06-15 $70.38 $71.10 $69.80 $70.83 $70.83 72,780
2022-06-14 $70.46 $70.50 $70.08 $70.29 $70.29 75,713
2022-06-13 $70.28 $70.67 $69.85 $70.07 $70.07 94,532
2022-06-10 $72.07 $72.07 $71.39 $71.60 $71.60 97,314
2022-06-09 $72.89 $73.07 $72.37 $72.38 $72.38 130,155
2022-06-08 $74.47 $74.54 $74.20 $74.24 $73.00 122,123
2022-06-07 $74.37 $74.68 $74.34 $74.62 $73.37 113,092
2022-06-06 $75.70 $75.71 $74.59 $74.82 $73.57 406,448
2022-06-03 $75.52 $75.68 $75.11 $75.20 $73.94 82,807
2022-06-02 $75.53 $76.00 $75.19 $75.99 $74.72 123,870
2022-06-01 $76.40 $76.40 $75.49 $75.66 $74.40 67,002
2022-05-31 $76.08 $76.21 $75.76 $75.86 $74.59 125,080
2022-05-27 $75.41 $75.77 $75.41 $75.73 $74.47 60,008
2022-05-26 $74.71 $75.58 $74.71 $75.46 $74.20 36,949
2022-05-25 $74.30 $74.89 $74.17 $74.66 $73.41 57,919
2022-05-24 $74.74 $75.56 $74.61 $75.06 $73.81 111,465
2022-05-23 $75.26 $75.50 $75.04 $75.37 $74.11 39,506
2022-05-20 $74.39 $74.53 $73.42 $73.95 $72.72 78,352
2022-05-19 $73.29 $73.99 $73.29 $73.84 $72.61 48,411
2022-05-18 $73.65 $73.78 $72.76 $72.89 $71.67 143,271
2022-05-17 $73.42 $73.64 $73.11 $73.42 $72.19 78,905
2022-05-16 $71.46 $71.84 $71.32 $71.81 $70.61 35,987
2022-05-13 $71.26 $71.92 $71.26 $71.85 $70.65 62,276
2022-05-12 $71.01 $71.36 $70.59 $70.92 $69.74 115,974
2022-05-11 $72.07 $72.24 $71.29 $71.31 $70.12 267,608
2022-05-10 $72.80 $72.90 $71.81 $72.24 $71.03 193,449
2022-05-09 $71.94 $72.15 $71.29 $71.44 $70.25 79,507
2022-05-06 $73.22 $73.51 $72.81 $73.31 $72.09 67,693
2022-05-05 $74.62 $74.70 $73.11 $73.50 $72.27 220,129
2022-05-04 $74.29 $75.63 $73.96 $75.58 $74.32 210,067
2022-05-03 $74.15 $74.32 $73.97 $74.15 $72.91 170,348
2022-05-02 $74.15 $74.33 $73.47 $73.81 $72.58 184,826
2022-04-29 $75.01 $75.22 $74.44 $74.47 $73.23 234,931
2022-04-28 $74.61 $74.61 $73.99 $74.39 $73.15 160,574
2022-04-27 $74.17 $74.73 $73.99 $74.05 $72.81 198,778
2022-04-26 $74.37 $74.42 $73.68 $73.68 $72.45 363,198
2022-04-25 $74.97 $75.52 $74.82 $75.29 $74.03 259,491
2022-04-22 $76.01 $76.25 $75.61 $75.68 $74.42 59,490
2022-04-21 $76.56 $76.57 $75.62 $75.76 $74.49 135,453
2022-04-20 $76.27 $76.27 $75.84 $76.04 $74.77 74,459
2022-04-19 $76.01 $76.17 $75.83 $76.15 $74.88 105,212
2022-04-18 $76.19 $76.52 $76.08 $76.23 $74.96 74,205
2022-04-14 $76.42 $76.59 $76.01 $76.31 $75.04 154,352
2022-04-13 $76.68 $77.10 $76.66 $76.88 $75.60 94,331
2022-04-12 $76.70 $76.79 $76.36 $76.52 $75.24 88,382
2022-04-11 $76.65 $76.67 $76.30 $76.36 $75.08 78,134
2022-04-08 $76.83 $77.08 $76.63 $76.77 $75.49 55,226
2022-04-07 $76.72 $77.10 $76.62 $76.87 $75.59 103,806
2022-04-06 $77.26 $77.34 $76.80 $76.92 $75.64 211,826
2022-04-05 $78.07 $78.07 $77.19 $77.44 $76.15 338,054
2022-04-04 $78.08 $78.45 $78.01 $78.39 $77.08 145,339
2022-04-01 $77.98 $78.58 $77.74 $78.09 $76.79 160,180
2022-03-31 $78.47 $78.47 $77.93 $77.99 $76.69 134,459
2022-03-30 $78.19 $78.59 $78.06 $78.38 $77.07 232,935
2022-03-29 $77.93 $77.93 $77.50 $77.89 $76.59 142,817
2022-03-28 $76.93 $76.95 $76.50 $76.85 $75.57 68,795
2022-03-25 $77.02 $77.07 $76.71 $76.94 $75.66 109,332
2022-03-24 $77.33 $77.68 $76.92 $77.37 $76.08 112,534
2022-03-23 $76.48 $76.99 $76.46 $76.58 $75.30 87,330
2022-03-22 $77.31 $77.76 $77.27 $77.29 $76.00 87,406
2022-03-21 $77.72 $77.72 $76.84 $77.02 $75.73 138,345
2022-03-18 $77.42 $78.35 $77.34 $78.31 $77.00 111,222
2022-03-17 $78.13 $78.59 $77.45 $78.59 $77.28 137,881
2022-03-16 $77.24 $78.34 $76.87 $78.21 $76.90 177,021
2022-03-15 $76.03 $76.33 $75.32 $76.31 $75.04 155,688
2022-03-14 $76.45 $76.63 $75.77 $76.09 $74.82 134,636
2022-03-11 $76.64 $77.00 $76.10 $76.13 $74.86 212,860
2022-03-10 $76.80 $76.80 $75.58 $76.21 $74.94 891,189
2022-03-09 $76.99 $77.28 $76.79 $76.85 $75.57 330,199
2022-03-08 $75.62 $75.95 $75.20 $75.39 $74.13 427,979
2022-03-07 $77.25 $77.45 $75.54 $75.69 $74.43 445,953
2022-03-04 $78.74 $79.43 $78.19 $79.40 $78.07 595,597
2022-03-03 $80.32 $80.76 $79.98 $80.16 $78.82 92,042
2022-03-02 $79.96 $80.80 $79.90 $80.60 $79.25 179,965
2022-03-01 $79.88 $80.09 $79.01 $79.52 $78.19 196,376
2022-02-28 $79.22 $80.17 $79.01 $79.95 $78.61 123,629
2022-02-25 $79.76 $80.47 $79.08 $80.30 $78.96 177,001
2022-02-24 $77.59 $79.04 $77.09 $78.95 $77.63 626,372
2022-02-23 $80.50 $80.55 $80.06 $80.25 $78.91 90,045
2022-02-22 $80.15 $80.22 $79.53 $79.72 $78.39 269,969
2022-02-18 $81.40 $81.59 $81.09 $81.17 $79.81 95,941
2022-02-17 $81.32 $81.64 $81.21 $81.36 $80.00 86,641
2022-02-16 $80.99 $81.55 $80.72 $81.29 $79.93 113,297
2022-02-15 $80.29 $80.91 $80.21 $80.88 $79.53 114,780
2022-02-14 $79.45 $79.54 $78.64 $79.52 $78.19 158,461
2022-02-11 $79.55 $79.81 $78.87 $79.04 $77.72 80,149
2022-02-10 $79.16 $80.28 $79.16 $79.49 $78.16 89,146
2022-02-09 $79.88 $80.14 $79.76 $80.13 $78.79 167,993
2022-02-08 $78.33 $78.88 $78.33 $78.78 $77.46 77,857
2022-02-07 $77.84 $78.45 $77.83 $78.18 $76.87 161,911
2022-02-04 $77.38 $77.82 $76.88 $77.71 $76.41 140,527
2022-02-03 $76.95 $77.26 $76.69 $77.08 $75.79 87,071
2022-02-02 $76.72 $77.17 $76.70 $77.16 $75.87 76,911
2022-02-01 $76.79 $76.95 $76.36 $76.93 $75.65 102,717
2022-01-31 $75.85 $76.61 $75.69 $76.58 $75.30 68,665
2022-01-28 $75.20 $75.35 $74.72 $75.14 $73.89 74,382
2022-01-27 $75.37 $75.47 $74.85 $74.95 $73.70 73,245
2022-01-26 $76.14 $76.41 $75.01 $75.01 $73.76 60,384
2022-01-25 $75.61 $76.26 $75.11 $75.91 $74.64 50,263
2022-01-24 $75.73 $75.73 $74.47 $75.57 $74.31 91,960
2022-01-21 $76.54 $76.99 $76.02 $76.33 $75.06 185,232
2022-01-20 $76.86 $77.43 $76.71 $76.81 $75.53 157,763
2022-01-19 $76.69 $76.80 $76.34 $76.40 $75.12 59,884
2022-01-18 $76.24 $76.35 $75.81 $76.10 $74.83 94,522
2022-01-14 $76.55 $76.79 $76.55 $76.70 $75.42 27,450
2022-01-13 $77.23 $77.35 $76.55 $76.57 $75.29 57,377
2022-01-12 $76.97 $77.54 $76.92 $77.51 $76.22 41,110
2022-01-11 $76.11 $76.94 $75.81 $76.87 $75.59 30,340
2022-01-10 $74.91 $75.20 $74.71 $75.03 $73.78 83,342
2022-01-07 $75.14 $75.55 $74.35 $75.47 $74.21 75,093
2022-01-06 $75.25 $75.80 $75.16 $75.54 $74.28 80,076
2022-01-05 $77.16 $77.67 $77.00 $77.20 $75.91 95,367
2022-01-04 $76.76 $77.20 $76.75 $76.76 $75.48 64,229
2022-01-03 $76.35 $76.45 $75.90 $76.34 $75.07 50,395
2021-12-31 $76.40 $76.75 $75.97 $76.14 $74.87 35,169
2021-12-30 $75.96 $76.68 $75.96 $76.57 $75.29 154,254
2021-12-29 $75.56 $75.72 $75.35 $75.67 $74.41 69,100
2021-12-28 $75.03 $75.38 $74.91 $75.02 $73.77 47,196
2021-12-27 $74.99 $75.28 $74.99 $75.16 $73.90 48,968
2021-12-23 $74.62 $74.98 $74.15 $74.90 $73.65 34,231
2021-12-22 $73.66 $74.28 $73.57 $74.10 $72.86 67,751
2021-12-21 $73.75 $73.89 $73.54 $73.82 $72.59 84,583
2021-12-20 $73.55 $73.94 $73.08 $73.34 $72.12 133,455
2021-12-17 $75.13 $75.46 $74.85 $74.89 $73.64 67,768
2021-12-16 $75.35 $75.60 $74.88 $75.21 $73.95 72,392
2021-12-15 $74.12 $74.38 $73.66 $74.30 $73.06 64,733
2021-12-14 $74.19 $74.58 $74.02 $74.45 $73.21 66,425
2021-12-13 $74.32 $74.57 $74.09 $74.23 $72.99 37,627
2021-12-10 $74.93 $75.20 $74.84 $75.07 $72.72 43,398
2021-12-09 $75.28 $75.28 $74.75 $74.91 $72.56 51,517
2021-12-08 $75.53 $76.20 $75.33 $75.92 $73.54 59,897
2021-12-07 $74.24 $75.49 $74.24 $75.49 $73.12 272,211
2021-12-06 $73.00 $73.20 $72.53 $73.14 $70.85 123,561
2021-12-03 $72.95 $73.07 $72.35 $73.06 $70.77 133,812
2021-12-02 $73.20 $73.51 $72.99 $73.27 $70.97 131,077
2021-12-01 $73.50 $74.23 $73.14 $73.33 $71.03 117,243
2021-11-30 $72.50 $73.05 $71.83 $72.87 $70.58 172,321
2021-11-29 $73.48 $73.60 $72.41 $72.83 $70.55 144,339
2021-11-26 $74.68 $74.81 $73.48 $74.03 $71.71 116,634
2021-11-24 $77.20 $77.30 $76.88 $77.05 $74.63 77,670
2021-11-23 $77.80 $77.95 $77.41 $77.76 $75.32 98,543
2021-11-22 $78.05 $78.27 $77.85 $77.87 $75.43 29,588
2021-11-19 $78.56 $78.74 $78.01 $78.05 $75.60 95,023
2021-11-18 $79.01 $79.27 $78.46 $79.04 $76.56 76,823
2021-11-17 $78.87 $79.20 $78.61 $79.18 $76.70 175,345
2021-11-16 $78.76 $78.95 $78.58 $78.78 $76.31 121,565
2021-11-15 $78.80 $78.89 $78.51 $78.63 $76.16 104,039
2021-11-12 $78.37 $78.71 $78.21 $78.62 $76.15 64,952
2021-11-11 $77.95 $78.43 $77.95 $78.24 $75.79 103,273
2021-11-10 $78.18 $78.33 $77.25 $77.32 $74.89 114,316
2021-11-09 $78.00 $78.06 $77.50 $77.76 $75.32 142,553
2021-11-08 $77.31 $77.75 $77.31 $77.63 $75.20 169,898
2021-11-05 $76.51 $76.91 $76.14 $76.57 $74.17 301,931
2021-11-04 $76.53 $76.69 $76.02 $76.29 $73.90 170,757
2021-11-03 $76.12 $76.43 $75.66 $76.32 $73.93 145,848
2021-11-02 $76.65 $76.90 $76.58 $76.67 $74.27 66,945
2021-11-01 $76.37 $76.63 $76.20 $76.44 $74.04 61,009
2021-10-29 $76.92 $76.95 $76.20 $76.62 $74.22 122,345
2021-10-28 $76.86 $77.38 $76.85 $77.38 $74.95 59,751
2021-10-27 $76.90 $77.49 $76.72 $76.99 $74.58 272,934
2021-10-26 $77.71 $77.71 $77.18 $77.20 $74.78 61,036
2021-10-25 $77.65 $78.00 $77.54 $77.82 $75.38 84,056
2021-10-22 $77.73 $78.05 $77.43 $77.75 $75.31 96,740
2021-10-21 $77.61 $77.87 $77.29 $77.69 $75.25 95,047
2021-10-20 $77.22 $77.68 $77.01 $77.52 $75.09 179,576
2021-10-19 $76.94 $77.42 $76.79 $77.32 $74.89 88,517
2021-10-18 $77.35 $77.54 $77.26 $77.28 $74.86 100,702
2021-10-15 $77.17 $77.91 $77.09 $77.52 $75.09 90,429
2021-10-14 $78.55 $78.55 $77.52 $77.91 $75.47 91,791
2021-10-13 $77.69 $78.57 $77.69 $78.34 $75.88 77,402
2021-10-12 $77.16 $77.71 $76.91 $77.40 $74.97 111,746
2021-10-11 $76.42 $76.89 $75.74 $76.36 $73.96 82,039
2021-10-08 $76.29 $76.59 $75.91 $76.22 $73.83 93,383
2021-10-07 $75.78 $76.17 $75.34 $75.87 $73.49 102,301
2021-10-06 $74.98 $75.89 $74.85 $75.43 $73.06 87,063
2021-10-05 $75.38 $75.95 $75.12 $75.59 $73.22 43,195
2021-10-04 $74.99 $75.07 $74.33 $74.74 $72.40 42,783
2021-10-01 $74.88 $75.11 $74.40 $74.95 $72.60 75,663
2021-09-30 $74.73 $75.13 $74.27 $74.61 $72.27 102,778
2021-09-29 $74.73 $74.79 $74.00 $74.07 $71.75 90,398
2021-09-28 $75.13 $75.26 $74.47 $74.60 $72.26 71,139
2021-09-27 $76.17 $76.17 $75.12 $75.85 $73.47 102,116
2021-09-24 $76.18 $76.53 $76.05 $76.11 $73.72 78,143
2021-09-23 $76.51 $76.65 $76.06 $76.51 $74.11 121,929
2021-09-22 $76.31 $76.58 $75.90 $76.01 $73.63 99,683
2021-09-21 $75.98 $76.19 $75.57 $75.87 $73.49 69,528
2021-09-20 $75.68 $76.20 $74.90 $75.27 $72.91 197,202
2021-09-17 $76.96 $77.24 $76.29 $76.53 $74.13 263,079
2021-09-16 $77.38 $77.81 $77.31 $77.64 $75.20 56,790
2021-09-15 $77.37 $78.50 $77.37 $78.01 $75.56 96,302
2021-09-14 $77.71 $77.90 $77.17 $77.30 $74.88 89,910
2021-09-13 $77.92 $78.27 $77.70 $78.02 $75.57 84,116
2021-09-10 $78.30 $78.38 $77.72 $77.95 $75.50 42,186
2021-09-09 $77.77 $78.20 $77.76 $77.99 $75.54 44,192
2021-09-08 $78.39 $78.56 $77.95 $78.15 $75.70 88,738
2021-09-07 $78.62 $78.90 $78.38 $78.59 $76.12 112,730
2021-09-03 $79.54 $79.94 $79.44 $79.87 $77.36 37,218
2021-09-02 $79.40 $79.80 $79.40 $79.52 $77.03 81,821
2021-09-01 $79.53 $79.69 $79.30 $79.43 $76.94 52,360
2021-08-31 $79.40 $79.89 $79.40 $79.52 $77.03 325,361
2021-08-30 $79.04 $79.40 $78.88 $79.23 $76.74 94,292
2021-08-27 $77.71 $78.62 $77.50 $78.43 $75.97 73,969
2021-08-26 $76.85 $77.42 $76.59 $77.12 $74.70 110,580
2021-08-25 $76.75 $76.93 $76.37 $76.75 $74.34 62,822
2021-08-24 $75.87 $76.44 $75.73 $76.34 $73.95 157,401
2021-08-23 $74.67 $75.24 $74.49 $75.04 $72.69 37,594
2021-08-20 $73.13 $73.53 $72.92 $73.38 $71.08 47,017
2021-08-19 $72.96 $73.11 $72.48 $72.79 $70.51 29,772
2021-08-18 $73.36 $73.63 $72.71 $72.76 $70.48 31,926
2021-08-17 $72.87 $73.05 $72.58 $72.82 $70.54 50,426
2021-08-16 $72.20 $72.48 $71.91 $72.47 $70.20 25,390
2021-08-13 $72.18 $72.67 $71.90 $72.42 $70.15 58,656
2021-08-12 $72.79 $72.79 $72.22 $72.42 $70.15 39,202
2021-08-11 $72.42 $72.89 $72.33 $72.89 $70.60 43,190
2021-08-10 $72.02 $72.26 $72.01 $72.18 $69.92 65,436
2021-08-09 $71.99 $72.28 $71.86 $71.96 $69.70 61,401
2021-08-06 $71.49 $71.53 $71.10 $71.41 $69.17 42,148
2021-08-05 $72.16 $72.49 $72.10 $72.33 $70.06 103,500
2021-08-04 $73.28 $73.28 $72.75 $72.88 $70.59 38,332
2021-08-03 $72.78 $73.46 $72.52 $73.45 $71.15 29,709
2021-08-02 $72.74 $73.15 $72.43 $72.59 $70.31 64,200
2021-07-30 $72.66 $73.21 $72.62 $73.11 $70.82 61,307
2021-07-29 $73.62 $73.63 $73.11 $73.45 $71.15 58,458
2021-07-28 $73.64 $73.91 $72.99 $73.54 $71.23 80,978
2021-07-27 $72.85 $73.24 $72.77 $73.23 $70.93 58,089
2021-07-26 $72.42 $73.05 $72.21 $72.95 $70.66 94,372
2021-07-23 $73.23 $73.32 $72.76 $73.28 $70.98 33,157
2021-07-22 $74.01 $74.12 $73.49 $73.88 $71.56 42,001
2021-07-21 $73.26 $73.99 $73.17 $73.95 $71.63 54,832
2021-07-20 $73.46 $73.72 $73.07 $73.51 $71.20 99,284
2021-07-19 $74.15 $74.21 $73.50 $73.81 $71.49 59,625
2021-07-16 $75.34 $75.35 $74.67 $74.82 $72.47 46,833
2021-07-15 $74.92 $75.31 $74.53 $74.85 $72.50 63,519
2021-07-14 $75.67 $75.86 $75.27 $75.61 $73.24 44,976
2021-07-13 $75.29 $75.87 $75.24 $75.30 $72.94 53,562
2021-07-12 $74.50 $74.89 $74.40 $74.77 $72.42 87,833
2021-07-09 $74.96 $75.55 $74.57 $75.25 $72.89 59,940
2021-07-08 $74.87 $74.95 $74.17 $74.34 $72.01 76,931
2021-07-07 $76.50 $76.56 $75.95 $76.21 $73.82 67,847
2021-07-06 $77.25 $77.38 $76.57 $76.84 $74.43 42,336
2021-07-02 $77.16 $77.74 $76.94 $77.52 $75.09 60,435
2021-07-01 $78.15 $78.19 $77.28 $77.61 $75.18 196,958
2021-06-30 $77.72 $77.99 $77.54 $77.96 $75.51 78,589
2021-06-29 $77.97 $78.63 $77.50 $78.40 $75.94 81,617
2021-06-28 $78.00 $78.10 $77.73 $77.90 $75.46 33,527
2021-06-25 $78.44 $78.64 $78.15 $78.48 $76.02 37,589
2021-06-24 $78.37 $78.49 $78.12 $78.44 $75.98 70,350
2021-06-23 $78.63 $79.26 $78.47 $78.65 $76.18 131,656
2021-06-22 $79.29 $79.34 $78.81 $79.23 $76.74 54,765
2021-06-21 $79.74 $79.96 $79.03 $79.79 $77.29 56,099
2021-06-18 $80.49 $80.64 $79.66 $80.14 $77.63 117,047
2021-06-17 $80.99 $81.47 $80.78 $80.99 $78.45 100,701
2021-06-16 $81.74 $82.07 $80.82 $81.10 $78.56 86,894
2021-06-15 $81.76 $81.76 $80.94 $81.20 $78.65 124,940
2021-06-14 $82.35 $82.45 $82.11 $82.24 $79.66 44,367
2021-06-11 $82.56 $82.57 $82.07 $82.45 $79.86 35,375
2021-06-10 $81.76 $82.23 $81.75 $82.03 $79.46 104,465
2021-06-09 $82.89 $83.06 $82.64 $82.75 $78.92 31,514
2021-06-08 $82.50 $82.61 $81.72 $82.20 $78.40 69,350
2021-06-07 $82.25 $82.37 $81.87 $82.37 $78.56 28,753
2021-06-04 $82.68 $82.82 $82.23 $82.67 $78.85 78,778
2021-06-03 $82.28 $82.75 $81.99 $82.41 $78.60 80,636
2021-06-02 $82.99 $83.47 $82.77 $83.25 $79.40 97,119
2021-06-01 $82.79 $83.45 $82.75 $83.20 $79.35 179,811
2021-05-28 $80.95 $81.50 $80.75 $81.16 $77.41 187,265
2021-05-27 $80.53 $80.75 $80.23 $80.40 $76.68 122,757
2021-05-26 $80.15 $80.60 $79.77 $80.27 $76.56 82,818
2021-05-25 $79.87 $79.90 $79.37 $79.60 $75.92 32,074
2021-05-24 $78.88 $79.23 $78.40 $79.12 $75.46 60,556
2021-05-21 $79.00 $79.01 $78.20 $78.41 $74.78 56,628
2021-05-20 $79.18 $79.80 $79.18 $79.57 $75.89 78,612
2021-05-19 $78.97 $79.66 $78.93 $79.48 $75.81 66,171
2021-05-18 $79.26 $80.12 $79.20 $79.42 $75.75 81,968
2021-05-17 $78.45 $78.76 $78.06 $78.54 $74.91 144,230
2021-05-14 $78.95 $79.64 $78.93 $79.60 $75.92 86,667
2021-05-13 $78.72 $79.22 $78.60 $78.98 $75.33 150,711
2021-05-12 $79.80 $79.80 $78.86 $78.86 $75.21 201,719
2021-05-11 $80.83 $81.09 $80.33 $80.83 $77.09 70,421
2021-05-10 $81.45 $81.99 $80.72 $80.89 $77.15 67,497
2021-05-07 $81.34 $82.60 $81.34 $81.93 $78.14 124,610
2021-05-06 $80.07 $80.95 $80.07 $80.82 $77.08 81,716
2021-05-05 $79.08 $79.92 $78.73 $79.70 $76.02 88,400
2021-05-04 $80.22 $80.61 $79.78 $80.46 $76.74 139,994
2021-05-03 $80.62 $80.98 $80.00 $80.60 $76.87 119,914
2021-04-30 $81.10 $81.40 $80.44 $80.76 $77.03 117,229
2021-04-29 $81.59 $81.65 $80.90 $81.50 $77.73 89,101
2021-04-28 $80.41 $80.91 $79.90 $80.42 $76.70 87,702
2021-04-27 $79.43 $79.58 $79.08 $79.23 $75.57 60,022
2021-04-26 $79.27 $79.33 $79.02 $79.15 $75.49 57,432
2021-04-23 $79.32 $79.39 $78.82 $78.98 $75.33 94,501
2021-04-22 $80.19 $80.24 $79.33 $79.54 $75.86 76,878
2021-04-21 $80.55 $81.49 $80.41 $81.40 $77.64 84,021
2021-04-20 $81.18 $81.40 $80.21 $80.77 $77.04 65,035
2021-04-19 $80.78 $81.29 $80.78 $81.09 $77.34 129,994
2021-04-16 $79.94 $80.39 $79.51 $80.25 $76.54 124,657
2021-04-15 $79.97 $80.50 $79.73 $80.29 $76.58 130,397
2021-04-14 $79.20 $79.82 $78.84 $79.55 $75.87 276,052
2021-04-13 $78.22 $78.99 $78.22 $78.55 $74.92 87,876
2021-04-12 $78.65 $78.71 $78.40 $78.49 $74.86 124,770
2021-04-09 $79.82 $80.04 $79.55 $79.98 $76.28 33,183
2021-04-08 $79.67 $80.01 $79.54 $79.68 $76.00 56,112
2021-04-07 $80.02 $80.02 $79.27 $79.93 $76.23 81,717
2021-04-06 $80.94 $81.68 $80.94 $81.35 $77.59 116,898
2021-04-05 $80.93 $81.20 $80.54 $80.92 $77.18 86,450
2021-04-01 $82.36 $82.97 $82.07 $82.44 $78.63 96,809
2021-03-31 $81.70 $82.50 $81.40 $82.23 $78.43 100,084
2021-03-30 $81.83 $81.83 $81.23 $81.38 $77.62 104,599
2021-03-29 $82.36 $82.71 $82.03 $82.25 $78.45 101,977
2021-03-26 $81.31 $82.89 $81.06 $82.63 $78.81 157,277
2021-03-25 $80.78 $81.41 $80.65 $81.26 $77.50 226,573
2021-03-24 $81.08 $81.47 $80.77 $80.81 $77.07 97,721
2021-03-23 $80.96 $81.99 $80.38 $80.46 $76.74 55,580
2021-03-22 $81.60 $82.00 $81.11 $81.95 $78.16 145,440
2021-03-19 $81.27 $82.16 $81.13 $81.97 $78.18 67,844
2021-03-18 $81.71 $81.90 $80.97 $81.24 $77.48 153,571
2021-03-17 $81.96 $83.33 $81.84 $83.05 $79.21 47,463
2021-03-16 $82.19 $82.37 $82.03 $82.27 $78.47 58,860
2021-03-15 $82.10 $82.38 $81.59 $82.27 $78.47 68,123
2021-03-12 $82.42 $82.44 $81.92 $82.18 $78.38 91,137
2021-03-11 $83.08 $83.55 $82.76 $83.25 $79.40 50,249
2021-03-10 $82.70 $83.04 $82.02 $82.63 $78.81 113,817
2021-03-09 $81.50 $81.99 $81.35 $81.36 $77.60 48,277
2021-03-08 $81.05 $81.37 $80.34 $80.73 $77.00 127,454
2021-03-05 $81.90 $82.06 $80.72 $81.77 $77.99 289,262
2021-03-04 $81.51 $82.07 $80.52 $80.81 $77.07 169,641
2021-03-03 $81.16 $81.58 $81.03 $81.14 $77.39 204,428
2021-03-02 $79.96 $80.29 $79.57 $79.70 $76.02 187,479
2021-03-01 $79.70 $80.72 $79.48 $80.37 $76.65 127,119
2021-02-26 $78.92 $78.92 $77.31 $77.89 $74.29 216,024
2021-02-25 $79.76 $80.01 $78.68 $78.68 $75.04 131,627
2021-02-24 $79.10 $80.05 $78.96 $80.05 $76.35 136,782
2021-02-23 $79.74 $80.44 $79.18 $80.23 $76.52 172,184
2021-02-22 $78.70 $79.30 $78.28 $78.41 $74.78 105,233
2021-02-19 $79.87 $80.36 $79.72 $79.78 $76.09 50,939
2021-02-18 $80.23 $80.41 $79.53 $80.20 $76.49 75,286
2021-02-17 $80.04 $80.65 $79.70 $80.46 $76.74 91,130
2021-02-16 $80.89 $81.15 $80.26 $80.50 $76.78 163,298
2021-02-12 $80.07 $80.66 $80.07 $80.37 $76.65 31,836
2021-02-11 $80.59 $81.09 $80.25 $80.31 $76.60 76,654
2021-02-10 $81.45 $81.45 $80.65 $81.26 $77.50 62,527
2021-02-09 $81.00 $81.49 $80.69 $81.45 $77.68 81,784
2021-02-08 $80.28 $81.23 $80.20 $81.08 $77.33 120,241
2021-02-05 $79.22 $79.75 $78.72 $79.66 $75.98 83,202
2021-02-04 $78.08 $78.45 $77.68 $78.26 $74.64 102,435
2021-02-03 $78.75 $78.75 $77.70 $78.34 $74.72 295,339
2021-02-02 $78.73 $79.09 $78.36 $78.75 $75.11 138,036
2021-02-01 $77.88 $78.65 $77.63 $78.24 $74.62 153,136
2021-01-29 $77.54 $77.56 $76.74 $76.94 $73.38 163,597
2021-01-28 $78.00 $78.53 $77.70 $78.40 $74.78 197,606
2021-01-27 $78.62 $79.07 $78.00 $78.18 $74.57 221,210
2021-01-26 $80.33 $80.44 $79.98 $80.14 $76.43 120,179
2021-01-25 $79.24 $79.43 $78.56 $79.33 $75.66 142,332
2021-01-22 $79.34 $79.67 $78.95 $79.53 $75.85 126,939
2021-01-21 $80.66 $80.90 $79.80 $80.26 $76.55 213,306
2021-01-20 $79.95 $80.30 $79.50 $80.08 $76.38 289,665
2021-01-19 $80.20 $80.65 $79.16 $79.34 $75.67 160,338
2021-01-15 $80.44 $80.72 $79.85 $80.26 $76.55 111,455
2021-01-14 $81.73 $81.91 $81.39 $81.46 $77.69 187,686
2021-01-13 $81.79 $82.11 $81.20 $81.83 $78.05 108,574
2021-01-12 $80.93 $81.94 $80.93 $81.55 $77.78 79,348
2021-01-11 $80.55 $80.91 $80.26 $80.59 $76.86 97,200
2021-01-08 $81.33 $82.27 $81.13 $82.12 $78.32 186,243
2021-01-07 $80.48 $81.15 $80.05 $80.70 $76.97 208,378
2021-01-06 $79.81 $80.85 $79.59 $80.12 $76.42 130,312
2021-01-05 $80.02 $81.24 $79.76 $81.00 $77.26 123,246
2021-01-04 $78.24 $79.01 $78.07 $78.17 $74.56 289,573
2020-12-31 $77.67 $77.67 $76.51 $77.07 $73.51 92,154
2020-12-30 $77.50 $78.24 $77.50 $77.58 $73.99 102,804
2020-12-29 $77.51 $78.20 $77.32 $78.01 $74.40 75,383
2020-12-28 $77.08 $77.25 $76.61 $76.99 $73.43 87,956
2020-12-24 $77.07 $77.32 $76.51 $77.29 $73.72 71,604
2020-12-23 $75.00 $75.51 $74.80 $75.24 $71.76 80,864
2020-12-22 $75.97 $75.97 $74.70 $75.02 $71.55 159,123
2020-12-21 $74.29 $75.86 $74.15 $75.09 $71.62 300,072
2020-12-18 $80.56 $80.56 $79.67 $80.16 $76.45 91,549
2020-12-17 $80.27 $80.69 $80.14 $80.62 $76.89 86,839
2020-12-16 $79.74 $79.97 $79.48 $79.69 $76.01 297,212
2020-12-15 $79.09 $79.91 $78.66 $79.78 $76.09 183,179
2020-12-14 $79.80 $79.81 $78.54 $78.78 $75.14 210,944
2020-12-11 $80.28 $80.37 $79.70 $79.86 $75.73 70,107
2020-12-10 $79.75 $80.73 $79.71 $80.54 $76.38 67,983
2020-12-09 $80.53 $80.65 $79.24 $79.81 $75.69 142,175
2020-12-08 $79.79 $80.49 $79.66 $80.39 $76.24 188,948
2020-12-07 $78.63 $79.00 $78.16 $78.78 $74.71 120,392
2020-12-04 $78.09 $78.91 $77.91 $78.61 $74.55 150,879
2020-12-03 $76.64 $78.10 $76.64 $77.65 $73.64 177,438
2020-12-02 $76.04 $76.67 $75.80 $76.21 $72.27 198,214
2020-12-01 $76.10 $76.96 $75.60 $76.42 $72.47 181,535
2020-11-30 $75.50 $75.81 $75.02 $75.22 $71.33 179,396
2020-11-27 $76.91 $77.66 $76.83 $77.13 $73.15 170,139
2020-11-25 $76.00 $76.80 $75.99 $76.68 $72.72 177,492
2020-11-24 $75.01 $75.88 $74.76 $75.57 $71.67 91,701
2020-11-23 $76.37 $76.75 $75.57 $75.89 $71.97 365,262
2020-11-20 $74.48 $75.05 $74.30 $74.42 $70.58 258,358
2020-11-19 $72.80 $73.52 $72.80 $73.06 $69.29 395,428
2020-11-18 $73.50 $73.77 $72.82 $73.01 $69.24 789,955
2020-11-17 $72.67 $73.46 $72.38 $72.65 $68.90 321,532
2020-11-16 $73.30 $74.11 $73.02 $73.45 $69.66 545,004
2020-11-13 $72.44 $72.80 $71.86 $72.32 $68.58 201,805
2020-11-12 $71.94 $72.03 $71.06 $71.35 $67.66 121,496
2020-11-11 $72.53 $72.77 $72.11 $72.53 $68.78 306,909
2020-11-10 $71.76 $73.22 $71.73 $72.75 $68.99 232,722
2020-11-09 $69.52 $69.96 $67.76 $67.91 $64.40 363,216
2020-11-06 $66.23 $66.55 $65.84 $65.97 $62.56 144,740
2020-11-05 $66.00 $66.55 $65.52 $66.33 $62.90 113,339
2020-11-04 $63.54 $64.27 $63.03 $63.74 $60.45 182,151
2020-11-03 $62.71 $63.50 $62.52 $63.17 $59.91 109,799
2020-11-02 $61.39 $61.78 $61.11 $61.78 $58.59 113,115
2020-10-30 $61.11 $61.37 $60.52 $61.00 $57.85 80,123
2020-10-29 $61.03 $61.34 $60.57 $61.06 $57.91 77,652
2020-10-28 $61.50 $61.76 $60.74 $60.90 $57.75 142,948
2020-10-27 $62.01 $62.25 $61.65 $61.99 $58.79 88,878
2020-10-26 $61.87 $62.26 $61.60 $61.89 $58.69 84,483
2020-10-23 $62.33 $62.68 $61.86 $62.61 $59.38 69,977
2020-10-22 $62.23 $62.39 $61.94 $62.12 $58.91 45,885
2020-10-21 $62.10 $63.00 $61.96 $62.81 $59.57 133,168
2020-10-20 $61.52 $62.39 $61.31 $61.84 $58.65 110,860
2020-10-19 $62.00 $62.00 $61.07 $61.69 $58.50 207,301
2020-10-16 $63.25 $63.25 $62.61 $62.96 $59.71 56,855
2020-10-15 $63.57 $63.81 $63.05 $63.60 $60.31 150,705
2020-10-14 $64.67 $64.67 $64.02 $64.19 $60.87 76,000
2020-10-13 $65.23 $65.23 $64.37 $64.71 $61.37 94,073
2020-10-12 $65.18 $65.58 $65.07 $65.34 $61.96 55,090
2020-10-09 $65.34 $65.99 $64.98 $65.35 $61.97 58,431
2020-10-08 $65.39 $65.93 $65.23 $65.65 $62.26 44,852
2020-10-07 $64.67 $65.24 $64.58 $64.93 $61.58 102,775
2020-10-06 $64.00 $64.67 $63.83 $64.04 $60.73 176,129
2020-10-05 $63.24 $63.95 $63.24 $63.67 $60.38 210,046
2020-10-02 $62.35 $63.13 $62.30 $62.45 $59.22 48,261
2020-10-01 $63.00 $63.34 $62.50 $63.19 $59.93 111,811
2020-09-30 $62.35 $63.34 $62.35 $62.74 $59.50 177,120
2020-09-29 $63.80 $63.81 $63.23 $63.73 $60.44 42,760
2020-09-28 $63.73 $64.10 $63.26 $63.78 $60.49 66,071
2020-09-25 $62.44 $62.71 $62.05 $62.70 $59.46 73,339
2020-09-24 $62.27 $63.33 $62.27 $62.91 $59.66 132,861
2020-09-23 $63.82 $63.84 $62.81 $63.36 $60.09 292,452
2020-09-22 $64.93 $64.93 $63.55 $64.39 $61.06 57,002
2020-09-21 $65.39 $65.72 $64.37 $65.55 $62.16 101,249
2020-09-18 $66.77 $66.77 $66.10 $66.30 $62.88 96,688
2020-09-17 $66.02 $66.71 $65.86 $66.59 $63.15 84,047
2020-09-16 $67.28 $67.41 $66.60 $66.81 $63.36 91,129
2020-09-15 $66.87 $67.04 $66.41 $66.60 $63.16 133,155
2020-09-14 $65.85 $66.16 $65.67 $65.75 $62.35 240,614
2020-09-11 $66.02 $66.21 $65.65 $65.85 $62.45 115,848
2020-09-10 $67.22 $67.33 $66.00 $66.25 $62.83 76,753
2020-09-09 $66.79 $67.69 $66.66 $67.31 $63.83 116,477
2020-09-08 $66.29 $66.89 $65.94 $66.46 $63.03 325,898
2020-09-04 $66.85 $67.92 $66.40 $67.26 $63.79 132,023
2020-09-03 $67.50 $67.50 $66.17 $66.52 $63.08 117,666
2020-09-02 $67.87 $67.87 $67.00 $67.50 $64.01 176,952
2020-09-01 $67.78 $68.07 $67.43 $67.78 $64.28 95,809
2020-08-31 $68.43 $68.65 $67.51 $68.26 $64.73 111,658
2020-08-28 $68.68 $69.21 $68.50 $69.12 $65.55 46,461
2020-08-27 $69.10 $69.10 $68.07 $68.40 $64.87 69,469
2020-08-26 $68.34 $69.08 $68.25 $68.77 $65.22 106,678
2020-08-25 $68.19 $68.38 $67.84 $68.20 $64.68 93,001
2020-08-24 $68.02 $68.22 $67.50 $67.77 $64.27 106,371
2020-08-21 $66.78 $67.13 $66.35 $66.69 $63.25 85,702
2020-08-20 $67.00 $67.77 $66.39 $67.41 $63.93 168,471
2020-08-19 $68.22 $68.36 $67.53 $67.57 $64.08 233,128
2020-08-18 $69.61 $69.84 $68.99 $69.52 $65.93 123,115
2020-08-17 $69.27 $69.94 $69.27 $69.71 $66.11 123,667
2020-08-14 $69.61 $70.23 $69.61 $69.90 $66.29 97,930
2020-08-13 $70.56 $71.16 $70.51 $70.70 $67.05 66,609
2020-08-12 $69.72 $70.62 $69.72 $70.18 $66.55 93,034
2020-08-11 $69.65 $70.00 $69.14 $69.25 $65.67 317,420
2020-08-10 $68.85 $69.31 $68.62 $69.18 $65.61 262,694
2020-08-07 $69.31 $69.41 $68.64 $69.23 $65.65 244,718
2020-08-06 $70.20 $70.29 $69.51 $70.00 $66.38 159,353
2020-08-05 $70.32 $71.00 $70.32 $70.41 $66.77 142,528
2020-08-04 $69.29 $70.17 $69.21 $70.01 $66.39 124,928
2020-08-03 $68.95 $69.23 $68.54 $68.94 $65.38 354,967
2020-07-31 $69.04 $69.23 $67.80 $68.66 $65.11 1,446,024
2020-07-30 $68.30 $68.30 $67.14 $68.01 $64.50 159,292
2020-07-29 $69.40 $70.01 $69.25 $69.70 $66.10 214,031
2020-07-28 $70.18 $70.50 $69.52 $69.60 $66.00 65,146
2020-07-27 $70.00 $70.40 $69.74 $69.99 $66.37 198,438
2020-07-24 $69.23 $69.89 $69.16 $69.35 $65.77 199,337
2020-07-23 $69.73 $70.11 $69.19 $69.65 $66.05 198,584
2020-07-22 $70.24 $70.43 $69.60 $70.16 $66.54 136,806
2020-07-21 $70.99 $71.57 $70.70 $70.98 $67.31 89,012
2020-07-20 $69.92 $70.60 $69.65 $70.54 $66.90 78,532
2020-07-17 $70.10 $70.50 $69.70 $70.25 $66.62 83,930
2020-07-16 $69.59 $70.14 $69.43 $70.04 $66.42 75,754
2020-07-15 $70.51 $70.86 $70.09 $70.39 $66.75 94,225
2020-07-14 $69.04 $70.10 $68.50 $69.96 $66.35 236,600
2020-07-13 $70.08 $71.02 $69.52 $69.81 $66.20 427,490
2020-07-10 $70.74 $70.99 $69.72 $70.37 $66.74 127,100
2020-07-09 $72.08 $72.23 $70.62 $71.60 $67.90 125,600
2020-07-08 $71.45 $71.96 $70.99 $71.80 $68.09 144,849
2020-07-07 $72.35 $73.07 $71.96 $72.16 $68.43 133,600
2020-07-06 $74.13 $74.87 $73.94 $74.01 $70.19 189,371
2020-07-02 $72.91 $73.76 $72.73 $72.89 $69.12 134,291
2020-07-01 $70.74 $71.84 $70.72 $71.20 $67.52 162,100
2020-06-30 $70.75 $70.84 $69.90 $70.64 $66.99 373,161
2020-06-29 $70.00 $70.63 $69.93 $70.58 $66.93 101,431
2020-06-26 $70.04 $70.13 $69.05 $69.75 $66.15 111,574
2020-06-25 $69.63 $70.50 $69.63 $70.33 $66.70 64,022
2020-06-24 $70.73 $70.82 $69.55 $69.97 $66.36 61,479
2020-06-23 $72.00 $72.84 $71.56 $71.57 $67.87 72,056
2020-06-22 $71.32 $72.70 $71.25 $71.70 $68.00 146,366
2020-06-19 $72.69 $72.84 $71.06 $71.45 $67.76 100,450
2020-06-18 $72.22 $72.59 $71.84 $72.16 $68.43 36,033
2020-06-17 $72.05 $72.93 $71.82 $72.14 $68.41 82,581
2020-06-16 $72.64 $72.64 $70.60 $71.50 $67.81 108,130
2020-06-15 $70.44 $71.74 $70.00 $71.35 $67.66 131,579
2020-06-12 $74.64 $74.64 $72.64 $73.73 $68.64 558,353
2020-06-11 $74.76 $75.48 $72.99 $73.13 $68.08 167,418
2020-06-10 $76.51 $77.35 $75.88 $77.35 $72.01 132,583
2020-06-09 $75.30 $76.20 $75.17 $75.93 $70.69 75,680
2020-06-08 $77.07 $77.85 $76.54 $77.41 $72.07 169,465
2020-06-05 $77.16 $78.00 $77.01 $77.43 $72.08 58,002
2020-06-04 $74.99 $75.47 $74.11 $74.74 $69.58 223,668
2020-06-03 $74.46 $76.08 $74.25 $75.64 $70.42 248,820
2020-06-02 $72.76 $73.69 $72.55 $73.45 $68.38 128,980
2020-06-01 $70.95 $72.37 $70.60 $72.14 $67.16 179,084
2020-05-29 $70.00 $70.56 $69.30 $70.32 $65.47 160,761
2020-05-28 $69.84 $70.24 $69.22 $69.37 $64.58 71,730
2020-05-27 $69.99 $70.00 $69.20 $69.94 $65.11 50,357
2020-05-26 $69.86 $70.48 $68.73 $69.31 $64.53 141,914
2020-05-22 $67.98 $67.98 $67.22 $67.41 $62.76 50,572
2020-05-21 $68.79 $68.87 $67.93 $68.64 $63.90 99,785
2020-05-20 $69.20 $69.25 $68.85 $69.04 $64.27 85,981
2020-05-19 $68.04 $68.85 $67.75 $67.93 $63.24 107,806
2020-05-18 $67.00 $68.32 $66.91 $68.00 $63.31 207,887
2020-05-15 $65.26 $65.67 $64.69 $65.67 $61.14 129,947
2020-05-14 $65.74 $66.95 $65.05 $66.63 $62.03 277,120
2020-05-13 $67.21 $67.36 $66.19 $66.75 $62.14 171,443
2020-05-12 $67.22 $68.34 $66.75 $66.91 $62.29 167,880
2020-05-11 $66.23 $66.83 $65.99 $66.02 $61.46 318,063
2020-05-08 $65.49 $66.23 $65.32 $65.70 $61.16 134,290
2020-05-07 $64.76 $65.07 $64.02 $64.50 $60.05 80,790
2020-05-06 $65.26 $65.67 $64.47 $65.15 $60.65 59,511
2020-05-05 $65.82 $65.87 $64.79 $65.14 $60.64 247,839
2020-05-04 $63.77 $64.51 $63.30 $64.48 $60.03 168,598
2020-05-01 $63.56 $64.16 $62.78 $63.08 $58.73 71,178
2020-04-30 $66.07 $66.36 $64.07 $64.85 $60.37 85,293
2020-04-29 $65.81 $66.29 $65.53 $66.12 $61.56 98,674
2020-04-28 $65.61 $66.05 $64.61 $64.86 $60.38 130,218
2020-04-27 $65.00 $65.45 $64.75 $65.00 $60.51 102,410
2020-04-24 $64.72 $64.89 $64.17 $64.46 $60.01 89,339
2020-04-23 $65.01 $66.32 $64.26 $64.41 $59.96 79,880
2020-04-22 $64.56 $64.96 $64.23 $64.36 $59.92 59,198
2020-04-21 $63.70 $63.70 $62.75 $62.89 $58.55 50,777
2020-04-20 $64.42 $64.95 $63.74 $64.25 $59.81 113,991
2020-04-17 $63.49 $63.81 $62.87 $63.72 $59.32 116,716
2020-04-16 $61.15 $61.37 $60.01 $60.40 $56.23 140,423
2020-04-15 $63.00 $63.12 $61.65 $62.22 $57.92 170,910
2020-04-14 $64.42 $64.89 $63.41 $64.48 $60.03 229,510
2020-04-13 $62.88 $62.93 $62.05 $62.57 $58.25 83,500
2020-04-09 $62.32 $62.60 $60.10 $60.64 $56.45 111,662
2020-04-08 $61.97 $62.47 $61.39 $62.05 $57.77 78,641
2020-04-07 $62.83 $63.34 $60.43 $60.67 $56.48 130,519
2020-04-06 $59.77 $61.55 $59.53 $60.52 $56.34 177,698
2020-04-03 $57.74 $58.12 $56.51 $56.72 $52.80 235,170
2020-04-02 $56.69 $57.73 $56.47 $57.13 $53.19 165,244
2020-04-01 $55.78 $56.41 $54.32 $54.71 $50.93 156,665
2020-03-31 $56.85 $57.99 $56.27 $57.47 $53.50 171,162
2020-03-30 $55.83 $56.45 $55.04 $56.26 $52.38 125,941
2020-03-27 $55.67 $55.75 $54.52 $54.91 $51.12 131,501
2020-03-26 $56.47 $58.50 $56.00 $58.01 $54.01 239,704
2020-03-25 $54.03 $56.01 $53.48 $55.14 $51.33 124,444
2020-03-24 $53.08 $53.38 $52.20 $52.36 $48.75 175,198
2020-03-23 $52.06 $52.89 $50.14 $50.88 $47.37 94,164
2020-03-20 $54.94 $56.54 $53.60 $53.91 $50.19 226,966
2020-03-19 $45.95 $52.68 $45.95 $51.36 $47.81 154,729
2020-03-18 $51.93 $54.21 $49.93 $50.72 $47.22 112,211
2020-03-17 $52.96 $55.66 $51.77 $55.18 $51.37 311,113
2020-03-16 $51.25 $52.86 $48.61 $49.13 $45.74 280,033
2020-03-13 $56.82 $59.77 $53.35 $55.99 $52.12 233,622
2020-03-12 $56.62 $56.79 $50.64 $52.86 $49.21 314,983
2020-03-11 $65.01 $65.33 $63.53 $63.83 $59.42 342,897
2020-03-10 $66.63 $66.86 $64.62 $66.38 $61.80 382,313
2020-03-09 $64.79 $65.47 $63.40 $63.40 $59.02 248,411
2020-03-06 $71.56 $71.73 $69.88 $70.80 $65.91 251,145
2020-03-05 $72.76 $72.90 $71.37 $71.71 $66.76 311,847
2020-03-04 $73.51 $73.54 $72.57 $72.76 $67.74 169,808
2020-03-03 $72.22 $74.26 $71.71 $72.52 $67.51 446,216
2020-03-02 $69.85 $71.35 $69.59 $71.21 $66.29 418,202
2020-02-28 $69.53 $70.62 $68.15 $70.30 $65.45 531,858
2020-02-27 $71.94 $72.21 $70.99 $70.99 $66.09 435,030
2020-02-26 $71.58 $71.58 $70.38 $70.47 $65.61 196,943
2020-02-25 $74.54 $74.61 $73.32 $73.68 $68.59 338,924
2020-02-24 $73.85 $74.12 $73.12 $73.81 $68.71 247,761
2020-02-21 $77.75 $78.31 $77.50 $77.67 $72.31 86,086
2020-02-20 $78.25 $78.51 $77.32 $77.67 $72.31 240,105
2020-02-19 $79.62 $79.94 $78.96 $79.16 $73.70 156,675
2020-02-18 $79.59 $80.10 $79.35 $79.45 $73.97 98,749
2020-02-14 $80.52 $80.52 $79.50 $79.80 $74.29 91,159
2020-02-13 $80.65 $80.81 $80.26 $80.39 $74.84 257,900
2020-02-12 $81.34 $81.90 $81.34 $81.73 $76.09 255,634
2020-02-11 $80.09 $80.63 $80.04 $80.11 $74.58 100,654
2020-02-10 $79.80 $80.18 $79.77 $80.08 $74.55 44,462
2020-02-07 $80.50 $80.50 $79.37 $79.70 $74.20 246,125
2020-02-06 $81.37 $81.62 $80.64 $80.86 $75.28 141,667
2020-02-05 $81.26 $81.80 $80.80 $80.94 $75.35 234,015
2020-02-04 $80.34 $80.81 $80.23 $80.31 $74.77 167,208
2020-02-03 $78.56 $78.98 $78.37 $78.54 $73.12 213,976
2020-01-31 $79.30 $79.30 $77.98 $78.91 $73.46 362,164
2020-01-30 $79.65 $80.00 $79.12 $79.84 $74.33 255,733
2020-01-29 $80.74 $80.74 $80.11 $80.16 $74.63 190,398
2020-01-28 $80.36 $80.52 $79.87 $80.12 $74.59 223,566
2020-01-27 $80.97 $80.97 $80.22 $80.32 $74.78 573,389
2020-01-24 $84.27 $84.27 $83.27 $83.57 $77.80 121,937
2020-01-23 $84.07 $84.56 $83.52 $84.30 $78.48 163,890
2020-01-22 $85.06 $85.30 $84.69 $84.80 $78.95 96,810
2020-01-21 $85.62 $85.62 $84.76 $84.84 $78.98 193,089
2020-01-17 $86.94 $87.22 $86.90 $87.11 $81.10 142,862
2020-01-16 $86.49 $86.83 $86.31 $86.72 $80.73 51,805
2020-01-15 $85.95 $85.97 $85.26 $85.85 $79.92 197,768
2020-01-14 $86.25 $86.60 $85.95 $86.23 $80.28 71,695
2020-01-13 $86.50 $87.23 $86.22 $86.99 $80.98 173,351
2020-01-10 $86.46 $86.85 $86.15 $86.70 $80.71 111,596
2020-01-09 $86.24 $86.25 $85.87 $86.05 $80.11 217,992
2020-01-08 $85.34 $86.14 $85.02 $85.47 $79.57 235,443
2020-01-07 $86.44 $86.52 $86.18 $86.37 $80.41 143,110
2020-01-06 $86.22 $86.60 $86.02 $86.53 $80.56 82,784
2020-01-03 $87.87 $88.22 $87.27 $87.43 $81.39 171,146
2020-01-02 $88.21 $88.79 $88.14 $88.62 $82.50 174,552
2019-12-31 $87.39 $87.76 $87.23 $87.60 $81.55 33,750
2019-12-30 $87.73 $87.73 $86.80 $87.02 $81.01 218,263
2019-12-27 $87.47 $87.47 $86.89 $87.00 $80.94 117,239
2019-12-26 $87.67 $87.69 $87.23 $87.23 $81.15 27,088
2019-12-24 $87.14 $87.14 $86.55 $86.80 $80.75 69,865
2019-12-23 $87.06 $87.35 $86.96 $87.21 $81.13 64,945
2019-12-20 $87.11 $87.14 $86.58 $86.98 $80.92 122,500
2019-12-19 $86.89 $86.89 $86.51 $86.81 $80.76 193,880
2019-12-18 $86.00 $86.31 $85.93 $86.08 $80.08 79,526
2019-12-17 $85.15 $85.39 $84.95 $85.26 $79.32 80,041
2019-12-16 $85.26 $85.55 $85.12 $85.16 $79.23 83,053
2019-12-13 $86.98 $87.25 $86.51 $86.87 $80.23 96,750
2019-12-12 $86.27 $87.22 $86.15 $86.84 $80.20 202,430
2019-12-11 $85.26 $86.00 $85.10 $85.86 $79.30 204,655
2019-12-10 $84.85 $85.32 $84.64 $85.26 $78.75 123,170
2019-12-09 $85.01 $85.18 $84.75 $84.82 $78.34 86,336
2019-12-06 $85.13 $85.45 $85.02 $85.17 $78.66 175,196
2019-12-05 $85.78 $85.85 $85.52 $85.74 $79.19 271,518
2019-12-04 $85.93 $86.10 $85.59 $85.84 $79.28 149,428
2019-12-03 $85.73 $85.90 $85.31 $85.79 $79.23 151,286
2019-12-02 $86.05 $86.24 $85.78 $85.99 $79.42 112,264
2019-11-29 $87.37 $87.77 $87.37 $87.44 $80.76 229,545
2019-11-27 $88.50 $88.69 $88.37 $88.60 $81.83 107,420
2019-11-26 $88.64 $88.95 $88.32 $88.92 $82.13 118,650
2019-11-25 $88.51 $88.99 $88.33 $88.89 $82.10 210,085
2019-11-22 $87.72 $87.82 $87.29 $87.45 $80.77 54,738
2019-11-21 $87.40 $87.64 $87.21 $87.51 $80.82 60,224
2019-11-20 $87.73 $87.83 $87.21 $87.51 $80.82 184,743
2019-11-19 $88.31 $88.50 $88.00 $88.17 $81.43 120,070
2019-11-18 $88.53 $88.82 $88.25 $88.70 $81.92 133,250
2019-11-15 $88.36 $88.64 $88.23 $88.39 $81.64 90,060
2019-11-14 $88.81 $89.01 $88.46 $88.82 $82.03 144,170
2019-11-13 $89.13 $89.55 $88.79 $89.39 $82.56 260,985
2019-11-12 $89.57 $89.69 $89.21 $89.33 $82.50 194,575
2019-11-11 $89.32 $89.60 $89.32 $89.57 $82.73 129,258
2019-11-08 $90.07 $90.29 $89.96 $90.20 $83.31 116,679
2019-11-07 $90.40 $90.57 $90.01 $90.19 $83.30 483,047
2019-11-06 $89.39 $89.68 $89.22 $89.62 $82.77 222,663
2019-11-05 $89.52 $89.65 $89.12 $89.44 $82.61 115,817
2019-11-04 $89.20 $89.65 $88.93 $89.11 $82.30 98,381
2019-11-01 $87.42 $88.00 $87.28 $87.88 $81.17 254,631
2019-10-31 $88.09 $88.09 $87.43 $87.99 $81.27 141,814
2019-10-30 $87.79 $88.32 $87.47 $88.17 $81.43 207,415
2019-10-29 $87.18 $87.38 $86.79 $87.02 $80.37 90,778
2019-10-28 $87.56 $87.98 $87.52 $87.68 $80.98 138,057
2019-10-25 $87.64 $87.86 $87.09 $87.71 $81.01 143,399
2019-10-24 $88.82 $88.99 $88.42 $88.63 $81.86 226,518
2019-10-23 $89.08 $89.48 $89.02 $89.34 $82.51 68,878
2019-10-22 $89.34 $89.69 $89.19 $89.31 $82.49 334,677
2019-10-21 $89.17 $89.37 $89.02 $89.35 $82.52 125,280
2019-10-18 $89.38 $89.74 $89.12 $89.33 $82.50 129,056
2019-10-17 $89.77 $89.88 $89.50 $89.70 $82.85 160,202
2019-10-16 $89.33 $89.90 $89.33 $89.85 $82.98 169,339
2019-10-15 $88.99 $89.59 $88.81 $89.43 $82.60 139,687
2019-10-14 $89.07 $89.31 $88.85 $88.93 $82.13 88,484
2019-10-11 $88.81 $89.60 $88.75 $89.08 $82.27 240,191
2019-10-10 $87.81 $88.57 $87.81 $88.41 $81.65 305,151
2019-10-09 $88.38 $89.00 $88.30 $88.44 $81.68 159,620
2019-10-08 $87.94 $88.10 $87.53 $87.75 $81.05 255,287
2019-10-07 $87.92 $88.32 $87.73 $88.03 $81.30 124,973
2019-10-04 $87.55 $88.29 $87.39 $88.15 $81.41 82,002
2019-10-03 $87.28 $88.10 $87.14 $87.99 $81.27 149,244
2019-10-02 $87.52 $87.63 $87.03 $87.50 $80.81 193,204
2019-10-01 $88.11 $88.28 $87.74 $87.80 $81.09 169,869
2019-09-30 $88.97 $89.55 $88.68 $88.70 $81.92 144,395
2019-09-27 $89.01 $89.45 $88.23 $88.91 $82.12 405,683
2019-09-26 $88.86 $88.94 $88.41 $88.65 $81.88 115,767
2019-09-25 $88.93 $88.98 $88.51 $88.83 $82.04 161,838
2019-09-24 $89.04 $89.22 $88.57 $88.75 $81.97 165,240
2019-09-23 $88.95 $89.35 $88.68 $89.21 $82.39 91,350
2019-09-20 $89.74 $89.88 $89.04 $89.47 $82.63 151,262
2019-09-19 $89.82 $90.01 $89.54 $89.71 $82.86 205,088
2019-09-18 $90.84 $90.84 $89.83 $90.54 $83.62 154,444
2019-09-17 $91.26 $91.58 $91.03 $91.52 $84.53 177,013
2019-09-16 $91.35 $91.66 $91.12 $91.36 $84.38 133,654
2019-09-13 $91.58 $92.02 $91.58 $91.87 $84.85 178,428
2019-09-12 $92.03 $92.78 $91.75 $92.03 $85.00 179,736
2019-09-11 $92.17 $92.55 $92.02 $92.21 $85.16 209,706
2019-09-10 $91.29 $91.75 $91.29 $91.53 $84.54 226,862
2019-09-09 $91.42 $91.74 $91.14 $91.61 $84.61 135,163
2019-09-06 $91.26 $91.59 $90.96 $91.12 $84.16 146,900
2019-09-05 $91.50 $91.88 $91.22 $91.31 $84.33 180,834
2019-09-04 $90.47 $91.08 $90.43 $90.87 $83.93 219,442
2019-09-03 $89.28 $89.66 $89.11 $89.57 $82.73 160,972
2019-08-30 $90.40 $90.59 $89.81 $90.00 $83.12 166,252
2019-08-29 $89.37 $89.56 $89.04 $89.46 $82.62 80,307
2019-08-28 $87.79 $88.14 $87.70 $88.04 $81.31 109,835
2019-08-27 $88.05 $88.31 $87.66 $87.76 $81.05 127,764
2019-08-26 $88.06 $88.29 $87.82 $88.13 $81.40 85,389
2019-08-23 $88.65 $89.35 $88.23 $88.60 $81.83 246,830
2019-08-22 $88.09 $88.28 $87.73 $87.96 $81.24 81,940
2019-08-21 $88.58 $88.58 $88.02 $88.41 $81.65 111,946
2019-08-20 $87.69 $87.85 $87.37 $87.43 $80.75 81,174
2019-08-19 $88.27 $88.55 $87.85 $88.02 $81.29 150,297
2019-08-16 $87.25 $87.80 $86.94 $87.73 $81.03 260,387
2019-08-15 $86.29 $86.29 $85.51 $85.85 $79.29 240,812
2019-08-14 $86.89 $87.07 $86.16 $86.41 $79.81 334,303
2019-08-13 $86.98 $88.31 $86.66 $87.58 $80.89 429,907
2019-08-12 $88.68 $88.74 $88.01 $88.31 $81.56 406,144
2019-08-09 $89.40 $89.46 $88.96 $89.12 $82.31 152,912
2019-08-08 $90.29 $90.42 $90.00 $90.32 $83.42 154,182
2019-08-07 $89.85 $90.52 $89.39 $90.30 $83.40 284,343
2019-08-06 $90.48 $90.80 $90.03 $90.44 $83.53 299,594
2019-08-05 $89.92 $90.24 $88.56 $89.13 $82.32 343,359
2019-08-02 $91.12 $91.51 $90.73 $90.99 $84.04 234,762
2019-08-01 $91.43 $92.26 $90.39 $90.62 $83.70 538,070
2019-07-31 $92.84 $93.30 $91.09 $92.00 $84.97 249,225
2019-07-30 $92.52 $92.52 $92.01 $92.31 $85.26 145,242
2019-07-29 $92.57 $92.81 $92.48 $92.77 $85.68 100,328
2019-07-26 $92.69 $93.01 $92.69 $92.77 $85.68 389,280
2019-07-25 $93.43 $93.50 $92.65 $92.76 $85.67 539,111
2019-07-24 $93.46 $93.66 $93.23 $93.41 $86.27 88,646
2019-07-23 $93.65 $93.65 $93.09 $93.28 $86.15 147,749
2019-07-22 $93.82 $94.14 $93.71 $93.87 $86.70 78,960
2019-07-19 $94.80 $94.80 $93.89 $93.99 $86.81 95,352
2019-07-18 $93.67 $94.57 $93.67 $94.44 $87.22 177,790
2019-07-17 $93.64 $93.83 $93.27 $93.43 $86.29 56,545
2019-07-16 $94.03 $94.17 $93.59 $93.70 $86.54 146,560
2019-07-15 $94.16 $94.27 $93.99 $94.05 $86.86 141,623
2019-07-12 $94.19 $94.32 $93.67 $94.12 $86.93 107,603
2019-07-11 $95.47 $95.66 $94.78 $95.00 $87.74 276,682
2019-07-10 $95.66 $96.30 $95.66 $95.76 $88.44 173,782
2019-07-09 $94.26 $94.60 $94.10 $94.47 $87.25 110,142
2019-07-08 $94.65 $94.98 $94.52 $94.85 $87.60 206,830
2019-07-05 $94.78 $94.78 $94.08 $94.45 $87.23 194,415
2019-07-03 $96.10 $96.27 $96.04 $96.22 $88.87 106,871
2019-07-02 $95.72 $95.99 $95.48 $95.86 $88.54 271,217
2019-07-01 $96.63 $96.63 $96.02 $96.21 $88.86 333,968
2019-06-28 $95.76 $95.76 $95.28 $95.59 $88.29 245,650
2019-06-27 $95.07 $95.49 $95.07 $95.43 $88.14 101,177
2019-06-26 $94.64 $95.20 $94.64 $94.82 $87.57 127,447
2019-06-25 $94.83 $95.08 $94.31 $94.63 $87.40 173,777
2019-06-24 $94.39 $95.22 $94.39 $94.78 $87.54 206,307
2019-06-21 $94.53 $94.82 $94.30 $94.32 $87.11 232,755
2019-06-20 $94.53 $95.17 $94.38 $94.84 $87.59 260,660
2019-06-19 $92.44 $93.63 $92.44 $93.12 $86.00 293,023
2019-06-18 $91.21 $92.38 $91.21 $92.23 $85.18 275,333
2019-06-17 $89.93 $90.31 $89.88 $90.28 $83.38 103,923
2019-06-14 $92.04 $92.15 $91.53 $91.72 $83.38 328,801
2019-06-13 $92.21 $92.57 $91.92 $92.16 $83.78 125,787
2019-06-12 $92.27 $92.51 $91.77 $91.95 $83.59 116,872
2019-06-11 $92.25 $92.74 $92.13 $92.28 $83.89 139,567
2019-06-10 $91.92 $91.92 $91.47 $91.73 $83.39 166,561
2019-06-07 $91.42 $92.40 $91.42 $91.68 $83.35 353,787
2019-06-06 $91.23 $91.64 $91.01 $91.14 $82.86 83,944
2019-06-05 $90.97 $91.05 $90.44 $90.63 $82.39 282,946
2019-06-04 $90.51 $90.75 $90.14 $90.60 $82.37 286,725
2019-06-03 $89.72 $90.67 $89.60 $89.87 $81.70 338,227
2019-05-31 $88.44 $89.79 $88.35 $89.58 $81.44 490,402
2019-05-30 $88.07 $88.76 $88.05 $88.26 $80.24 244,811
2019-05-29 $87.58 $88.68 $87.45 $88.37 $80.34 405,587
2019-05-28 $88.28 $88.71 $87.81 $87.90 $79.91 414,732
2019-05-24 $87.09 $87.28 $86.66 $86.88 $78.98 253,171
2019-05-23 $86.42 $86.71 $86.26 $86.34 $78.49 185,174
2019-05-22 $87.51 $87.73 $87.21 $87.30 $79.37 214,659
2019-05-21 $86.70 $86.95 $86.36 $86.74 $78.86 177,731
2019-05-20 $85.94 $86.52 $85.71 $86.42 $78.57 208,968
2019-05-17 $86.79 $87.09 $86.28 $86.32 $78.47 242,272
2019-05-16 $88.00 $88.42 $87.70 $87.76 $79.78 277,147
2019-05-15 $87.93 $88.74 $87.87 $88.59 $80.54 290,417
2019-05-14 $89.13 $89.43 $88.65 $89.01 $80.92 468,129
2019-05-13 $87.96 $88.40 $87.68 $88.04 $80.04 525,769
2019-05-10 $89.52 $89.70 $88.57 $89.45 $81.32 394,193
2019-05-09 $88.62 $88.95 $87.82 $88.78 $80.71 562,483
2019-05-08 $89.54 $89.63 $88.26 $89.00 $80.91 458,055
2019-05-07 $89.85 $89.85 $88.90 $89.30 $81.18 525,135
2019-05-06 $89.83 $90.71 $89.20 $90.47 $82.25 303,577
2019-05-03 $90.68 $91.57 $90.68 $91.26 $82.97 310,190
2019-05-02 $90.26 $90.45 $89.61 $90.07 $81.88 257,382
2019-05-01 $90.53 $91.00 $89.57 $89.85 $81.68 194,560
2019-04-30 $90.43 $90.73 $89.91 $90.59 $82.36 232,513
2019-04-29 $90.01 $90.05 $89.76 $89.91 $81.74 115,996
2019-04-26 $89.97 $90.36 $89.85 $90.15 $81.96 179,980
2019-04-25 $89.83 $90.09 $89.23 $90.07 $81.88 241,224
2019-04-24 $90.30 $90.53 $89.37 $89.61 $81.47 224,502
2019-04-23 $90.31 $90.75 $89.88 $90.55 $82.32 212,076
2019-04-22 $90.48 $90.76 $89.91 $90.63 $82.39 114,607
2019-04-18 $90.79 $91.04 $90.72 $90.94 $82.67 152,464
2019-04-17 $90.59 $90.88 $90.45 $90.62 $82.38 162,439
2019-04-16 $89.87 $90.14 $89.77 $89.87 $81.70 82,645
2019-04-15 $89.90 $90.30 $89.28 $89.76 $81.60 180,323
2019-04-12 $90.03 $90.33 $89.75 $89.98 $81.80 108,019
2019-04-11 $89.78 $89.79 $88.89 $89.10 $81.00 130,921
2019-04-10 $89.91 $90.17 $89.77 $89.97 $81.79 125,170
2019-04-09 $89.56 $89.84 $89.38 $89.67 $81.52 158,825
2019-04-08 $88.70 $89.31 $88.61 $89.05 $80.96 281,953
2019-04-05 $88.63 $89.15 $88.61 $88.95 $80.87 243,232
2019-04-04 $88.60 $89.17 $88.59 $88.94 $80.86 208,313
2019-04-03 $89.04 $89.73 $89.03 $89.21 $81.10 229,057
2019-04-02 $89.13 $89.21 $88.59 $88.75 $80.68 188,645
2019-04-01 $88.96 $89.15 $88.61 $89.04 $80.95 285,097
2019-03-29 $88.63 $88.66 $88.04 $88.33 $80.30 245,175
2019-03-28 $87.65 $87.85 $87.32 $87.61 $79.65 197,789
2019-03-27 $87.95 $88.09 $87.22 $87.38 $79.44 136,225
2019-03-26 $88.82 $89.00 $88.37 $88.67 $80.61 122,298
2019-03-25 $88.19 $88.83 $88.09 $88.79 $80.72 208,241
2019-03-22 $89.58 $89.59 $88.18 $88.37 $80.34 229,758
2019-03-21 $88.39 $89.17 $88.34 $89.08 $80.98 118,399
2019-03-20 $88.39 $89.44 $88.00 $88.78 $80.71 342,584
2019-03-19 $88.66 $89.10 $88.54 $88.76 $80.69 211,342
2019-03-18 $87.64 $88.20 $87.41 $88.03 $80.03 200,716
2019-03-15 $87.75 $88.45 $87.73 $88.38 $80.35 214,967
2019-03-14 $88.35 $88.35 $87.81 $88.15 $80.14 178,443
2019-03-13 $89.01 $89.12 $88.57 $88.91 $80.83 317,013
2019-03-12 $88.34 $88.45 $88.08 $88.31 $80.28 363,399
2019-03-11 $87.69 $88.37 $87.69 $88.33 $80.30 172,336
2019-03-08 $87.76 $87.79 $87.33 $87.60 $79.64 366,669
2019-03-07 $88.17 $88.22 $87.13 $87.33 $79.39 313,963
2019-03-06 $87.50 $87.78 $87.26 $87.49 $79.54 161,062
2019-03-05 $88.05 $88.64 $87.99 $88.49 $80.45 240,581
2019-03-04 $87.84 $88.37 $86.84 $87.59 $79.63 519,624
2019-03-01 $88.73 $89.09 $87.92 $88.22 $80.20 363,938
2019-02-28 $90.09 $90.39 $89.37 $89.61 $81.47 327,534
2019-02-27 $91.41 $91.53 $90.71 $91.13 $82.85 301,737
2019-02-26 $91.65 $92.13 $91.49 $91.73 $83.39 350,608
2019-02-25 $91.94 $92.83 $91.94 $92.45 $84.05 395,595
2019-02-22 $90.97 $91.35 $90.81 $90.96 $82.69 214,507
2019-02-21 $90.78 $90.82 $90.05 $90.45 $82.23 268,299
2019-02-20 $91.25 $91.60 $90.96 $91.22 $82.93 267,511
2019-02-19 $89.75 $91.10 $89.75 $90.83 $82.57 371,887
2019-02-15 $89.99 $90.43 $89.94 $90.10 $81.91 163,983
2019-02-14 $90.25 $90.93 $90.03 $90.50 $82.27 281,179
2019-02-13 $90.87 $91.20 $90.13 $90.29 $82.08 215,388
2019-02-12 $90.35 $90.68 $89.81 $90.20 $82.00 277,701
2019-02-11 $89.61 $89.70 $89.28 $89.41 $81.28 346,580
2019-02-08 $90.07 $90.97 $89.52 $89.91 $81.74 365,383
2019-02-07 $91.15 $91.35 $90.41 $91.14 $82.86 281,133
2019-02-06 $91.84 $91.99 $90.92 $91.06 $82.78 188,802
2019-02-05 $91.15 $91.89 $90.86 $91.84 $83.49 249,928
2019-02-04 $90.90 $91.49 $90.79 $91.16 $82.87 180,548
2019-02-01 $91.35 $91.38 $90.53 $90.88 $82.62 242,890
2019-01-31 $90.71 $91.07 $90.35 $90.90 $82.64 197,191
2019-01-30 $89.39 $90.98 $88.96 $90.61 $82.37 350,625
2019-01-29 $88.86 $89.23 $88.41 $88.76 $80.69 159,845
2019-01-28 $88.58 $88.93 $88.26 $88.86 $80.78 391,053
2019-01-25 $88.87 $89.45 $88.68 $89.17 $81.07 209,888
2019-01-24 $88.00 $88.74 $87.89 $88.70 $80.64 240,067
2019-01-23 $87.85 $88.27 $87.59 $88.14 $80.13 151,756
2019-01-22 $86.69 $86.90 $86.34 $86.59 $78.72 281,434
2019-01-18 $86.28 $86.85 $86.25 $86.53 $78.67 299,437
2019-01-17 $85.74 $86.67 $85.37 $86.34 $78.49 210,307
2019-01-16 $85.78 $86.60 $85.78 $86.13 $78.30 248,673
2019-01-15 $84.90 $85.37 $84.64 $84.85 $77.14 316,835
2019-01-14 $85.22 $85.81 $84.66 $85.42 $77.66 119,907
2019-01-11 $86.11 $86.39 $85.68 $86.12 $78.29 285,153
2019-01-10 $85.64 $86.85 $85.60 $86.63 $78.76 302,743
2019-01-09 $85.73 $86.88 $85.64 $86.28 $78.44 348,326
2019-01-08 $85.83 $86.32 $85.57 $86.10 $78.27 207,465
2019-01-07 $85.75 $86.32 $85.49 $86.01 $78.19 215,367
2019-01-04 $84.26 $85.78 $83.91 $85.58 $77.80 257,539
2019-01-03 $83.23 $84.00 $82.60 $82.94 $75.40 360,972
2019-01-02 $83.45 $84.49 $82.98 $84.12 $76.47 284,560
2018-12-31 $83.24 $83.42 $82.47 $82.81 $75.28 94,559
2018-12-28 $82.16 $83.07 $82.13 $82.62 $75.11 240,324
2018-12-27 $81.22 $82.06 $80.99 $81.75 $74.32 176,127
2018-12-26 $82.20 $82.83 $81.78 $82.44 $74.95 171,332
2018-12-24 $83.74 $84.55 $82.33 $83.31 $75.74 70,763
2018-12-21 $83.77 $84.42 $83.38 $83.80 $76.18 263,511
2018-12-20 $83.49 $84.14 $83.25 $83.86 $76.24 207,124
2018-12-19 $83.98 $84.62 $81.90 $82.53 $75.03 458,764
2018-12-18 $83.14 $83.89 $83.10 $83.53 $75.94 269,163
2018-12-17 $84.60 $84.62 $83.55 $83.84 $75.67 234,909
2018-12-14 $84.96 $85.53 $84.80 $84.94 $76.66 155,097
2018-12-13 $85.80 $85.91 $85.18 $85.56 $77.22 255,239
2018-12-12 $86.66 $87.49 $86.51 $86.81 $78.35 213,147
2018-12-11 $86.57 $87.18 $85.83 $86.35 $77.94 227,159
2018-12-10 $86.27 $86.84 $85.23 $86.14 $77.75 235,831
2018-12-07 $87.64 $88.08 $86.28 $86.40 $77.98 236,624
2018-12-06 $87.37 $88.01 $86.44 $87.87 $79.31 323,226
2018-12-04 $89.07 $89.44 $87.68 $88.08 $79.50 252,361
2018-12-03 $88.81 $89.06 $88.41 $88.93 $80.27 295,594
2018-11-30 $86.49 $86.59 $86.06 $86.23 $77.83 283,851
2018-11-29 $85.98 $86.54 $85.73 $86.08 $77.69 212,427
2018-11-28 $86.02 $87.39 $85.48 $87.06 $78.58 383,249
2018-11-27 $85.11 $85.80 $85.11 $85.78 $77.42 176,615
2018-11-26 $84.88 $85.30 $84.78 $85.04 $76.75 166,258
2018-11-23 $84.31 $84.79 $84.23 $84.34 $76.12 58,629
2018-11-21 $84.07 $85.40 $84.07 $84.92 $76.65 171,225
2018-11-20 $84.00 $84.36 $83.37 $83.75 $75.59 341,616
2018-11-19 $86.01 $86.12 $85.17 $85.39 $77.07 180,760
2018-11-16 $86.01 $87.42 $85.95 $86.92 $78.45 298,997
2018-11-15 $85.86 $87.31 $85.39 $86.68 $78.23 209,847
2018-11-14 $87.27 $87.61 $86.51 $86.90 $78.43 234,505
2018-11-13 $86.63 $87.77 $86.40 $87.12 $78.63 248,668
2018-11-12 $86.12 $86.64 $85.53 $85.56 $77.22 205,448
2018-11-09 $87.18 $87.62 $86.42 $86.82 $78.36 364,898
2018-11-08 $88.36 $88.76 $87.81 $88.00 $79.43 176,361
2018-11-07 $88.77 $89.36 $88.54 $89.12 $80.44 387,339
2018-11-06 $87.67 $88.17 $87.59 $88.06 $79.48 182,602
2018-11-05 $87.62 $88.26 $87.62 $88.03 $79.45 343,153
2018-11-02 $88.64 $89.00 $87.54 $88.26 $79.66 320,053
2018-11-01 $87.57 $88.82 $87.31 $88.64 $80.00 440,427
2018-10-31 $87.10 $87.97 $86.35 $86.70 $78.25 176,336
2018-10-30 $84.61 $85.29 $84.26 $85.11 $76.82 145,478
2018-10-29 $86.00 $86.00 $83.25 $84.01 $75.82 211,472
2018-10-26 $84.67 $85.43 $84.06 $84.72 $76.47 280,452
2018-10-25 $85.58 $86.86 $85.58 $86.29 $77.88 315,610
2018-10-24 $85.41 $85.44 $83.73 $83.75 $75.59 186,704
2018-10-23 $85.54 $87.11 $85.21 $86.76 $78.31 571,160
2018-10-22 $87.14 $87.57 $86.51 $86.77 $78.32 186,836
2018-10-19 $87.91 $88.44 $87.36 $87.55 $79.02 174,043
2018-10-18 $88.78 $88.78 $87.38 $87.95 $79.38 292,923
2018-10-17 $89.77 $89.91 $89.05 $89.42 $80.71 180,850
2018-10-16 $89.89 $91.07 $89.89 $90.67 $81.84 232,823
2018-10-15 $89.31 $89.63 $88.68 $88.95 $80.28 156,076
2018-10-12 $89.15 $89.88 $88.58 $89.38 $80.67 240,595
2018-10-11 $88.69 $89.77 $87.78 $88.23 $79.63 374,694
2018-10-10 $90.23 $90.53 $88.78 $89.10 $80.42 509,937
2018-10-09 $88.53 $89.27 $88.20 $88.87 $80.21 261,191
2018-10-08 $88.30 $89.03 $88.00 $88.91 $80.25 175,683
2018-10-05 $90.49 $90.64 $89.62 $90.14 $81.36 297,766
2018-10-04 $92.08 $92.39 $90.15 $90.78 $81.94 326,821
2018-10-03 $93.72 $93.75 $92.16 $92.54 $83.52 291,145
2018-10-02 $94.09 $94.36 $93.73 $93.96 $84.81 247,720
2018-10-01 $94.73 $94.82 $94.35 $94.62 $85.40 218,257
2018-09-28 $93.96 $94.59 $93.84 $94.30 $85.11 175,641
2018-09-27 $93.88 $94.19 $93.50 $94.06 $84.90 256,772
2018-09-26 $93.60 $94.68 $93.40 $93.62 $84.50 254,160
2018-09-25 $93.79 $94.23 $93.73 $93.97 $84.81 148,206
2018-09-24 $93.77 $94.19 $93.50 $93.96 $84.81 187,887
2018-09-21 $94.10 $94.45 $93.70 $94.28 $85.09 289,269
2018-09-20 $94.75 $95.13 $94.33 $94.88 $85.64 155,056
2018-09-19 $94.05 $94.50 $93.70 $94.41 $85.21 288,341
2018-09-18 $92.55 $93.37 $92.55 $93.22 $84.14 439,504
2018-09-17 $91.15 $91.62 $91.00 $91.19 $82.31 147,459
2018-09-14 $91.59 $91.75 $90.66 $90.97 $82.11 244,260
2018-09-13 $91.68 $92.26 $90.40 $91.77 $82.83 500,798
2018-09-12 $87.71 $89.38 $87.71 $88.54 $79.91 414,916
2018-09-11 $87.21 $88.08 $86.54 $87.95 $79.38 199,720
2018-09-10 $88.62 $89.12 $87.77 $88.04 $79.46 420,746
2018-09-07 $88.14 $88.78 $87.57 $88.05 $79.47 212,930
2018-09-06 $88.53 $89.00 $88.21 $88.63 $79.99 176,466
2018-09-05 $88.40 $88.76 $88.15 $88.48 $79.86 294,753
2018-09-04 $89.73 $89.95 $89.30 $89.56 $80.83 242,011
2018-08-31 $90.41 $91.07 $89.98 $90.31 $81.51 552,580
2018-08-30 $90.62 $90.62 $89.44 $89.82 $81.07 247,995
2018-08-29 $91.21 $91.75 $91.03 $91.54 $82.62 230,262
2018-08-28 $91.63 $92.00 $91.05 $91.27 $82.38 116,693
2018-08-27 $91.20 $91.99 $91.20 $91.49 $82.58 243,060
2018-08-24 $89.63 $90.86 $89.63 $90.62 $81.79 298,931
2018-08-23 $89.80 $89.99 $88.91 $89.21 $80.52 172,762
2018-08-22 $89.80 $90.42 $89.80 $90.19 $81.40 160,475
2018-08-21 $89.39 $90.01 $89.39 $89.72 $80.98 131,901
2018-08-20 $88.80 $89.21 $88.60 $89.19 $80.50 104,176
2018-08-17 $86.52 $88.23 $86.52 $87.87 $79.31 180,010
2018-08-16 $86.60 $87.45 $86.60 $86.93 $78.46 163,655
2018-08-15 $86.33 $86.50 $85.50 $86.03 $77.65 326,463
2018-08-14 $87.42 $88.10 $87.42 $87.53 $79.00 138,611
2018-08-13 $86.80 $87.39 $86.29 $86.79 $78.33 230,821
2018-08-10 $88.04 $88.04 $87.31 $87.70 $79.16 326,070
2018-08-09 $89.68 $89.94 $89.30 $89.43 $80.72 74,789
2018-08-08 $89.28 $89.56 $88.89 $89.38 $80.67 152,943
2018-08-07 $89.04 $89.12 $88.52 $88.78 $80.13 123,889
2018-08-06 $87.88 $88.04 $87.04 $87.58 $79.05 108,268
2018-08-03 $88.56 $89.56 $88.56 $89.07 $80.39 149,460
2018-08-02 $88.56 $88.92 $88.05 $88.86 $80.20 171,963
2018-08-01 $89.68 $90.24 $89.68 $89.95 $81.19 190,819
2018-07-31 $88.68 $89.39 $88.55 $89.17 $80.48 358,580
2018-07-30 $88.40 $88.89 $88.40 $88.56 $79.93 145,245
2018-07-27 $88.16 $88.80 $87.91 $88.44 $79.82 122,843
2018-07-26 $88.27 $88.56 $87.88 $87.90 $79.34 165,394
2018-07-25 $87.82 $88.50 $87.67 $88.23 $79.63 227,128
2018-07-24 $86.68 $86.96 $86.09 $86.26 $77.86 161,904
2018-07-23 $86.36 $86.37 $85.82 $85.99 $77.61 142,851
2018-07-20 $86.05 $86.57 $85.83 $86.36 $77.95 210,760
2018-07-19 $84.28 $84.79 $83.72 $84.34 $76.12 153,092
2018-07-18 $83.84 $84.71 $83.73 $84.22 $76.01 140,619
2018-07-17 $83.04 $83.86 $83.04 $83.65 $75.50 128,710
2018-07-16 $83.58 $84.00 $82.88 $83.16 $75.06 89,493
2018-07-13 $84.06 $84.34 $83.78 $84.18 $75.98 90,370
2018-07-12 $84.32 $84.64 $84.15 $84.29 $76.08 102,531
2018-07-11 $83.99 $84.26 $83.46 $83.82 $75.65 210,722
2018-07-10 $84.64 $84.98 $84.37 $84.77 $76.51 205,147
2018-07-09 $83.58 $84.00 $83.20 $83.84 $75.67 205,684
2018-07-06 $82.85 $83.79 $82.50 $83.40 $75.27 210,246
2018-07-05 $81.83 $83.98 $81.10 $81.53 $73.59 255,421
2018-07-03 $83.25 $83.57 $82.79 $83.04 $74.95 165,246
2018-07-02 $82.20 $82.62 $81.64 $82.39 $74.36 190,094
2018-06-29 $81.77 $82.39 $81.68 $82.27 $74.25 177,822
2018-06-28 $82.01 $82.38 $81.66 $82.17 $74.16 265,549
2018-06-27 $83.38 $83.51 $82.36 $82.47 $74.43 262,324
2018-06-26 $83.65 $84.43 $83.22 $83.38 $75.26 224,305
2018-06-25 $83.59 $84.35 $82.85 $83.33 $75.21 284,522
2018-06-22 $84.54 $85.20 $84.06 $84.31 $76.10 130,257
2018-06-21 $84.30 $84.52 $84.02 $84.07 $75.88 194,116
2018-06-20 $86.08 $86.27 $85.61 $85.89 $77.52 212,010
2018-06-19 $84.68 $85.17 $84.31 $85.04 $76.75 334,990
2018-06-18 $88.62 $88.91 $88.22 $88.62 $78.58 185,715
2018-06-15 $90.89 $91.45 $89.88 $90.59 $80.32 254,486
2018-06-14 $92.00 $92.25 $91.31 $91.55 $81.18 257,077
2018-06-13 $92.92 $93.16 $91.87 $92.61 $82.11 177,049
2018-06-12 $93.78 $93.78 $93.13 $93.48 $82.89 132,225
2018-06-11 $93.48 $93.73 $93.31 $93.47 $82.88 131,242
2018-06-08 $93.58 $94.08 $93.37 $93.70 $83.08 230,309
2018-06-07 $94.51 $94.70 $93.51 $94.03 $83.37 513,896
2018-06-06 $94.66 $95.36 $94.50 $95.24 $84.45 207,590
2018-06-05 $94.16 $94.64 $93.83 $94.10 $83.44 285,698
2018-06-04 $93.63 $93.89 $93.13 $93.32 $82.74 220,378
2018-06-01 $93.50 $93.90 $93.06 $93.66 $83.05 205,108
2018-05-31 $93.56 $94.22 $92.85 $94.06 $83.40 265,116
2018-05-30 $92.83 $93.96 $92.83 $93.94 $83.29 217,863
2018-05-29 $93.39 $94.09 $92.08 $92.77 $82.26 298,412
2018-05-25 $94.49 $95.13 $94.08 $95.07 $84.30 140,720
2018-05-24 $93.90 $94.25 $93.13 $94.18 $83.51 245,310
2018-05-23 $94.76 $95.66 $94.34 $95.65 $84.81 167,918
2018-05-22 $95.75 $96.14 $95.38 $95.77 $84.92 182,318
2018-05-21 $95.73 $96.01 $95.32 $95.66 $84.82 189,055
2018-05-18 $94.32 $94.53 $93.88 $94.32 $83.63 128,114
2018-05-17 $95.04 $95.62 $94.50 $94.89 $84.14 180,470
2018-05-16 $94.97 $95.57 $94.97 $95.35 $84.54 168,900
2018-05-15 $96.23 $96.23 $94.94 $95.35 $84.54 414,082
2018-05-14 $97.43 $97.71 $97.07 $97.23 $86.21 91,693
2018-05-11 $96.84 $97.73 $96.56 $96.99 $86.00 172,432
2018-05-10 $95.41 $96.57 $95.20 $96.16 $85.26 420,013
2018-05-09 $95.69 $95.95 $94.80 $95.24 $84.45 283,943
2018-05-08 $96.22 $96.40 $95.74 $96.30 $85.39 177,272
2018-05-07 $97.27 $97.62 $96.86 $97.42 $86.38 102,870
2018-05-04 $97.22 $98.53 $96.84 $98.31 $87.17 245,174
2018-05-03 $98.46 $98.61 $97.44 $98.34 $87.20 358,226
2018-05-02 $98.10 $98.89 $97.52 $97.62 $86.56 353,924
2018-05-01 $96.81 $97.67 $96.26 $96.86 $85.88 306,688
2018-04-30 $98.37 $98.58 $97.45 $97.47 $86.42 271,533
2018-04-27 $98.37 $98.95 $98.25 $98.83 $87.63 209,016
2018-04-26 $98.02 $98.77 $97.96 $98.67 $87.49 189,957
2018-04-25 $98.31 $98.31 $97.76 $98.18 $87.05 300,851
2018-04-24 $99.66 $99.70 $98.30 $98.90 $87.69 281,344
2018-04-23 $99.39 $99.87 $99.11 $99.35 $88.09 178,826
2018-04-20 $100.54 $100.54 $99.66 $100.00 $88.67 242,352
2018-04-19 $100.78 $100.84 $99.81 $100.02 $88.69 222,673
2018-04-18 $99.51 $99.85 $98.96 $99.64 $88.35 192,063
2018-04-17 $98.18 $98.92 $98.14 $98.80 $87.60 208,688
2018-04-16 $98.92 $99.22 $98.66 $99.19 $87.95 94,059
2018-04-13 $99.03 $99.25 $98.55 $98.94 $87.73 135,284
2018-04-12 $98.93 $99.23 $98.55 $99.00 $87.78 128,764
2018-04-11 $98.48 $99.35 $98.41 $99.17 $87.93 248,885
2018-04-10 $98.18 $98.70 $97.77 $98.47 $87.31 127,247
2018-04-09 $97.38 $98.08 $97.03 $97.30 $86.27 288,191
2018-04-06 $96.92 $97.13 $95.51 $96.02 $85.14 227,047
2018-04-05 $97.08 $97.39 $96.74 $97.14 $86.13 172,239
2018-04-04 $95.59 $97.64 $94.85 $97.57 $86.51 299,718
2018-04-03 $98.74 $99.54 $98.39 $99.41 $88.14 428,455
2018-04-02 $99.51 $99.93 $98.19 $98.73 $87.54 267,351
2018-03-29 $98.38 $99.80 $98.10 $99.70 $88.40 238,884
2018-03-28 $99.16 $99.87 $99.07 $99.36 $88.10 275,104
2018-03-27 $100.62 $100.91 $99.66 $99.85 $88.53 332,054
2018-03-26 $100.22 $101.17 $99.56 $100.95 $89.51 246,812
2018-03-23 $100.08 $100.13 $98.64 $98.68 $87.50 227,120
2018-03-22 $99.69 $100.03 $98.86 $99.00 $87.78 198,200
2018-03-21 $100.25 $101.37 $99.98 $100.86 $89.43 157,172
2018-03-20 $100.31 $100.62 $99.83 $100.45 $89.07 151,547
2018-03-19 $100.27 $100.44 $99.45 $99.89 $88.57 281,820
2018-03-16 $100.78 $101.19 $100.58 $100.69 $89.28 222,056
2018-03-15 $101.30 $101.38 $100.61 $100.81 $89.39 224,359
2018-03-14 $101.26 $101.42 $100.55 $100.90 $89.47 191,456
2018-03-13 $101.14 $103.71 $100.09 $100.55 $89.16 173,205
2018-03-12 $100.43 $100.84 $100.03 $100.56 $89.16 240,022
2018-03-09 $99.12 $99.97 $98.90 $99.86 $88.54 339,590
2018-03-08 $99.22 $99.43 $98.91 $99.14 $87.90 146,191
2018-03-07 $99.11 $99.46 $98.37 $99.36 $88.10 180,979
2018-03-06 $100.25 $100.64 $99.33 $99.64 $88.35 225,150
2018-03-05 $99.67 $101.19 $99.34 $100.21 $88.85 355,423
2018-03-02 $99.50 $100.26 $98.45 $99.94 $88.61 392,668
2018-03-01 $100.66 $101.33 $99.59 $100.25 $88.89 286,694
2018-02-28 $101.71 $101.71 $100.33 $100.54 $89.15 255,286
2018-02-27 $101.33 $101.33 $100.00 $100.32 $88.95 291,586
2018-02-26 $101.18 $102.16 $100.70 $101.73 $90.20 312,158
2018-02-23 $99.12 $99.94 $98.81 $99.59 $88.30 199,554
2018-02-22 $98.24 $98.84 $98.03 $98.19 $87.06 156,874
2018-02-21 $98.66 $99.46 $97.38 $97.43 $86.39 246,360
2018-02-20 $98.26 $98.73 $97.73 $98.37 $87.22 309,698
2018-02-16 $98.50 $99.43 $98.23 $98.96 $87.75 173,550
2018-02-15 $99.12 $99.85 $98.15 $99.24 $87.99 193,206
2018-02-14 $96.57 $98.60 $95.74 $98.40 $87.25 266,497
2018-02-13 $97.32 $97.91 $97.07 $97.49 $86.44 144,416
2018-02-12 $96.43 $97.52 $95.94 $96.65 $85.70 217,533
2018-02-09 $95.42 $96.22 $93.61 $95.73 $84.88 314,704
2018-02-08 $96.18 $96.18 $92.82 $92.97 $82.43 359,504
2018-02-07 $97.33 $98.30 $96.09 $96.09 $85.20 332,403
2018-02-06 $96.09 $99.35 $95.20 $98.36 $87.21 450,797
2018-02-05 $97.75 $98.28 $95.36 $95.61 $84.77 417,289
2018-02-02 $99.30 $99.30 $98.21 $98.26 $87.12 330,805
2018-02-01 $99.93 $100.13 $99.36 $99.60 $88.31 330,686
2018-01-31 $100.18 $100.19 $99.11 $99.65 $88.36 202,786
2018-01-30 $99.29 $99.62 $98.68 $99.19 $87.95 168,816
2018-01-29 $100.07 $100.18 $99.84 $99.86 $88.54 179,671
2018-01-26 $99.95 $100.56 $99.65 $100.46 $89.08 172,397
2018-01-25 $99.17 $99.92 $98.88 $99.18 $87.94 256,263
2018-01-24 $99.68 $100.28 $99.42 $99.69 $88.39 273,959
2018-01-23 $98.57 $98.75 $98.31 $98.58 $87.41 174,015
2018-01-22 $98.13 $98.44 $97.95 $98.32 $87.18 177,474
2018-01-19 $98.02 $98.25 $97.60 $98.20 $87.07 210,325
2018-01-18 $97.90 $98.17 $97.35 $97.86 $86.77 143,273
2018-01-17 $98.36 $98.94 $98.22 $98.62 $87.44 210,588
2018-01-16 $98.25 $98.30 $97.54 $97.72 $86.65 260,614
2018-01-12 $97.45 $97.99 $97.23 $97.92 $86.82 229,111
2018-01-11 $96.94 $97.20 $96.57 $97.05 $86.05 214,122
2018-01-10 $95.75 $96.05 $95.51 $95.68 $84.84 136,194
2018-01-09 $95.70 $95.70 $95.25 $95.48 $84.66 185,463
2018-01-08 $95.61 $96.07 $95.61 $95.95 $85.08 159,199
2018-01-05 $96.21 $96.44 $96.07 $96.26 $85.35 293,236
2018-01-04 $96.18 $96.56 $96.12 $96.16 $85.26 389,860
2018-01-03 $94.91 $95.72 $94.91 $95.25 $84.46 385,385
2018-01-02 $93.37 $93.37 $92.65 $93.09 $82.54 176,593
2017-12-29 $92.65 $92.96 $92.40 $92.50 $82.02 126,065
2017-12-28 $91.92 $92.08 $91.61 $91.75 $81.35 128,410
2017-12-27 $92.16 $92.41 $92.02 $92.14 $81.70 43,986
2017-12-26 $92.03 $92.45 $92.03 $92.35 $81.88 53,157
2017-12-22 $91.72 $91.83 $91.42 $91.81 $81.41 77,383
2017-12-21 $91.49 $91.86 $91.36 $91.68 $81.29 79,764
2017-12-20 $91.41 $91.58 $91.14 $91.32 $80.97 80,342
2017-12-19 $91.15 $91.23 $90.45 $90.70 $80.42 211,989
2017-12-18 $91.67 $92.05 $91.65 $91.83 $80.86 164,304
2017-12-15 $91.68 $91.89 $91.39 $91.74 $80.78 155,664
2017-12-14 $91.53 $91.67 $91.20 $91.27 $80.37 93,216
2017-12-13 $90.84 $91.66 $90.84 $91.25 $80.35 345,774
2017-12-12 $90.23 $90.43 $90.05 $90.36 $79.57 121,810
2017-12-11 $90.94 $91.13 $90.61 $90.83 $79.98 196,689
2017-12-08 $90.49 $90.67 $90.15 $90.61 $79.79 175,302
2017-12-07 $89.91 $90.50 $89.80 $90.40 $79.60 190,672
2017-12-06 $89.60 $89.69 $89.07 $89.46 $78.77 230,941
2017-12-05 $89.23 $89.68 $89.07 $89.27 $78.61 173,022
2017-12-04 $89.90 $89.98 $89.23 $89.41 $78.73 308,419
2017-12-01 $89.76 $89.93 $89.28 $89.69 $78.98 356,102
2017-11-30 $89.81 $90.11 $89.43 $89.63 $78.92 239,869
2017-11-29 $90.13 $90.13 $89.27 $89.59 $78.89 270,109
2017-11-28 $90.17 $90.29 $89.88 $90.03 $79.28 167,052
2017-11-27 $89.44 $89.44 $88.96 $89.08 $78.44 116,529
2017-11-24 $89.57 $89.62 $89.25 $89.42 $78.74 30,536
2017-11-22 $90.39 $90.58 $90.01 $90.34 $79.55 149,163
2017-11-21 $90.16 $90.46 $90.08 $90.12 $79.36 235,919
2017-11-20 $89.96 $90.32 $89.80 $90.21 $79.44 193,272
2017-11-17 $89.29 $89.79 $89.29 $89.43 $78.75 134,963
2017-11-16 $87.94 $88.57 $87.73 $88.29 $77.74 188,521
2017-11-15 $87.44 $87.71 $87.04 $87.39 $76.95 186,130
2017-11-14 $88.04 $88.35 $87.80 $88.03 $77.52 165,319
2017-11-13 $86.99 $87.34 $86.77 $87.04 $76.64 148,787
2017-11-10 $86.85 $86.94 $86.46 $86.54 $76.20 558,517
2017-11-09 $87.73 $87.77 $87.18 $87.59 $77.13 249,585
2017-11-08 $88.43 $88.52 $88.07 $88.46 $77.89 143,057
2017-11-07 $88.41 $88.41 $87.89 $88.17 $77.64 200,520
2017-11-06 $88.06 $88.57 $88.06 $88.47 $77.90 160,071
2017-11-03 $87.72 $87.89 $87.24 $87.65 $77.18 206,272
2017-11-02 $87.76 $87.97 $87.51 $87.89 $77.39 187,205
2017-11-01 $88.40 $88.76 $88.11 $88.21 $77.67 198,627
2017-10-31 $88.49 $88.65 $88.25 $88.56 $77.98 137,040
2017-10-30 $88.31 $88.52 $87.90 $88.13 $77.60 136,882
2017-10-27 $87.59 $88.49 $87.45 $88.40 $77.84 141,072
2017-10-26 $87.66 $87.76 $87.21 $87.28 $76.86 254,574
2017-10-25 $87.73 $87.73 $86.91 $87.45 $77.00 207,578
2017-10-24 $87.48 $87.84 $87.25 $87.28 $76.86 144,305
2017-10-23 $87.14 $87.30 $86.75 $86.95 $76.56 105,759
2017-10-20 $86.91 $87.22 $86.82 $87.20 $76.78 108,297
2017-10-19 $86.67 $86.88 $86.46 $86.87 $76.49 118,989
2017-10-18 $88.42 $88.54 $87.93 $88.23 $77.69 216,222
2017-10-17 $89.04 $89.12 $88.68 $88.93 $78.31 307,231
2017-10-16 $89.47 $89.87 $89.14 $89.35 $78.68 151,836
2017-10-13 $88.64 $89.15 $88.64 $88.92 $78.30 109,497
2017-10-12 $88.59 $88.67 $88.32 $88.43 $77.87 107,107
2017-10-11 $88.48 $88.82 $88.25 $88.81 $78.20 170,060
2017-10-10 $87.79 $88.18 $87.71 $88.18 $77.65 191,114
2017-10-09 $86.63 $86.72 $86.37 $86.67 $76.32 80,389
2017-10-06 $86.46 $86.66 $85.87 $86.59 $76.25 181,703
2017-10-05 $86.56 $86.93 $86.56 $86.82 $76.45 209,841
2017-10-04 $86.59 $86.66 $86.28 $86.50 $76.17 155,846
2017-10-03 $86.82 $87.07 $86.72 $86.92 $76.54 307,746
2017-10-02 $86.50 $86.90 $86.36 $86.69 $76.34 257,532
2017-09-29 $85.84 $86.45 $85.65 $86.45 $76.12 179,607
2017-09-28 $85.08 $85.53 $84.98 $85.43 $75.23 188,727
2017-09-27 $85.75 $85.87 $85.34 $85.75 $75.51 313,142
2017-09-26 $85.92 $86.16 $85.80 $85.96 $75.69 105,685
2017-09-25 $85.85 $86.20 $85.62 $85.98 $75.71 225,507
2017-09-22 $85.70 $85.70 $85.40 $85.60 $75.38 91,124
2017-09-21 $86.16 $86.39 $85.86 $86.16 $75.87 151,573
2017-09-20 $86.52 $86.75 $85.51 $86.29 $75.98 99,532
2017-09-19 $86.98 $87.04 $86.55 $87.02 $76.63 253,362
2017-09-18 $86.55 $86.72 $86.32 $86.48 $76.15 105,014
2017-09-15 $85.68 $86.12 $85.66 $85.96 $75.69 173,328
2017-09-14 $85.46 $85.65 $85.27 $85.65 $75.42 84,159
2017-09-13 $84.80 $84.84 $84.37 $84.60 $74.50 122,919
2017-09-12 $84.62 $84.89 $84.55 $84.71 $74.59 71,684
2017-09-11 $84.36 $84.84 $83.97 $84.70 $74.58 111,698
2017-09-08 $84.21 $84.22 $83.78 $83.88 $73.86 125,018
2017-09-07 $84.09 $84.26 $84.02 $84.18 $74.13 76,275
2017-09-06 $82.98 $83.38 $82.98 $83.26 $73.32 225,501
2017-09-05 $82.88 $83.02 $82.49 $82.88 $72.98 152,718
2017-09-01 $82.77 $83.42 $82.70 $83.24 $73.30 273,969
2017-08-31 $82.60 $82.91 $82.37 $82.71 $72.83 125,189
2017-08-30 $82.32 $82.49 $81.72 $82.35 $72.51 92,371
2017-08-29 $82.23 $82.90 $81.95 $82.79 $72.90 144,513
2017-08-28 $80.91 $81.13 $80.71 $80.96 $71.29 93,578
2017-08-25 $79.92 $80.45 $79.92 $80.27 $70.68 218,368
2017-08-24 $79.89 $80.11 $79.72 $79.93 $70.38 80,024
2017-08-23 $79.47 $80.05 $79.47 $79.94 $70.39 66,142
2017-08-22 $79.78 $80.17 $79.78 $80.03 $70.47 84,859
2017-08-21 $79.61 $79.73 $79.45 $79.67 $70.15 68,336
2017-08-18 $79.21 $79.71 $78.93 $79.52 $70.02 161,266
2017-08-17 $79.04 $79.32 $78.67 $78.84 $69.42 181,386
2017-08-16 $79.11 $79.29 $79.06 $79.26 $69.79 95,525
2017-08-15 $78.85 $79.36 $78.85 $79.16 $69.70 91,244
2017-08-14 $79.39 $79.75 $79.23 $79.39 $69.91 266,305
2017-08-11 $79.04 $79.50 $78.80 $79.21 $69.75 99,783
2017-08-10 $79.04 $79.18 $78.41 $78.51 $69.13 297,942
2017-08-09 $79.19 $79.29 $79.02 $79.26 $69.79 114,827
2017-08-08 $79.56 $79.69 $79.27 $79.38 $69.90 75,691
2017-08-07 $79.14 $79.29 $79.00 $79.20 $69.74 43,158
2017-08-04 $79.13 $79.35 $78.88 $79.33 $69.85 74,139
2017-08-03 $79.36 $79.50 $79.10 $79.28 $69.81 200,144
2017-08-02 $79.49 $79.54 $79.18 $79.47 $69.98 116,151
2017-08-01 $78.86 $79.18 $78.84 $79.18 $69.72 120,692
2017-07-31 $79.11 $79.18 $78.73 $79.10 $69.65 168,537
2017-07-28 $79.26 $79.26 $78.92 $79.08 $69.63 156,991
2017-07-27 $79.55 $79.86 $78.89 $79.29 $69.82 198,289
2017-07-26 $79.30 $79.82 $79.01 $79.63 $70.12 150,407
2017-07-25 $79.39 $79.72 $79.21 $79.23 $69.77 137,530
2017-07-24 $79.10 $79.49 $79.01 $79.15 $69.70 134,129
2017-07-21 $78.81 $78.88 $78.61 $78.77 $69.36 185,806
2017-07-20 $78.64 $78.93 $78.58 $78.88 $69.46 146,081
2017-07-19 $78.82 $79.19 $78.68 $78.91 $69.48 82,596
2017-07-18 $78.47 $78.75 $77.13 $78.67 $69.27 209,105
2017-07-17 $78.78 $78.78 $78.40 $78.65 $69.26 139,017
2017-07-14 $78.74 $79.20 $78.57 $79.14 $69.69 115,381
2017-07-13 $78.04 $78.44 $78.04 $78.41 $69.04 140,943
2017-07-12 $77.92 $78.60 $77.92 $78.24 $68.89 216,514
2017-07-11 $77.15 $77.43 $76.79 $77.29 $68.06 85,291
2017-07-10 $77.20 $77.70 $77.19 $77.44 $68.19 138,370
2017-07-07 $77.29 $77.47 $76.86 $77.21 $67.99 160,313
2017-07-06 $77.45 $77.51 $77.00 $77.01 $67.81 221,812
2017-07-05 $77.90 $78.78 $77.48 $78.07 $68.75 178,767
2017-07-03 $78.42 $78.73 $77.99 $78.22 $68.88 109,014
2017-06-30 $78.05 $78.33 $77.91 $77.96 $68.65 130,790
2017-06-29 $77.99 $78.13 $77.36 $77.58 $68.31 214,208
2017-06-28 $78.26 $78.80 $78.26 $78.54 $69.16 214,810
2017-06-27 $78.53 $78.59 $78.13 $78.16 $68.82 185,219
2017-06-26 $78.47 $78.66 $78.33 $78.48 $69.11 86,827
2017-06-23 $78.26 $78.62 $78.08 $78.36 $69.00 122,522
2017-06-22 $78.28 $78.40 $77.94 $78.03 $68.71 188,043
2017-06-21 $77.99 $78.21 $77.63 $77.94 $68.63 76,344
2017-06-20 $78.03 $78.04 $77.01 $77.71 $68.43 115,202
2017-06-19 $79.65 $79.89 $79.36 $79.82 $69.07 162,894
2017-06-16 $79.38 $79.57 $79.04 $79.49 $68.78 240,495
2017-06-15 $79.06 $79.36 $78.79 $79.32 $68.64 200,650
2017-06-14 $79.91 $80.07 $79.40 $79.52 $68.81 123,850
2017-06-13 $79.00 $79.56 $79.00 $79.47 $68.77 156,774
2017-06-12 $78.44 $78.59 $78.26 $78.56 $67.98 184,290
2017-06-09 $78.57 $78.84 $77.92 $78.33 $67.78 153,163
2017-06-08 $78.68 $79.05 $78.60 $78.94 $68.31 182,921
2017-06-07 $78.79 $78.84 $78.39 $78.68 $68.08 174,348
2017-06-06 $78.94 $79.06 $78.58 $78.94 $68.31 98,369
2017-06-05 $78.67 $78.70 $78.42 $78.58 $68.00 67,844
2017-06-02 $78.70 $78.91 $78.66 $78.88 $68.26 124,450
2017-06-01 $78.17 $78.59 $77.88 $78.51 $67.94 131,699
2017-05-31 $78.47 $78.49 $78.12 $78.18 $67.65 133,320
2017-05-30 $78.61 $78.86 $78.44 $78.78 $68.17 105,804
2017-05-26 $78.82 $78.88 $78.70 $78.82 $68.20 133,115
2017-05-25 $78.51 $78.83 $78.38 $78.68 $68.08 289,041
2017-05-24 $78.40 $78.44 $78.13 $78.38 $67.82 169,135
2017-05-23 $78.17 $78.33 $78.01 $78.09 $67.57 120,488
2017-05-22 $77.94 $78.07 $77.82 $77.95 $67.45 75,614
2017-05-19 $77.32 $77.93 $77.25 $77.72 $67.25 155,580
2017-05-18 $76.93 $77.33 $76.35 $76.90 $66.54 250,614
2017-05-17 $77.28 $77.28 $76.53 $76.80 $66.46 221,023
2017-05-16 $77.26 $77.26 $76.83 $77.02 $66.65 162,299
2017-05-15 $76.58 $76.90 $76.58 $76.80 $66.46 110,459
2017-05-12 $76.56 $76.82 $76.37 $76.73 $66.40 123,565
2017-05-11 $77.02 $77.29 $76.51 $76.82 $66.47 107,119
2017-05-10 $77.47 $77.62 $77.45 $77.55 $67.11 388,169
2017-05-09 $77.16 $77.60 $76.79 $77.49 $67.05 195,596
2017-05-08 $77.85 $77.85 $77.46 $77.60 $67.15 142,370
2017-05-05 $77.45 $77.76 $77.33 $77.70 $67.24 260,799
2017-05-04 $77.64 $77.64 $77.32 $77.55 $67.11 280,154
2017-05-03 $77.78 $77.78 $77.27 $77.42 $66.99 292,746
2017-05-02 $77.74 $78.00 $77.57 $77.66 $67.20 253,253
2017-05-01 $77.70 $77.77 $77.42 $77.67 $67.21 60,228
2017-04-28 $77.58 $77.60 $77.40 $77.52 $67.08 168,576
2017-04-27 $77.57 $77.70 $77.29 $77.40 $66.98 67,024
2017-04-26 $77.97 $78.00 $77.63 $77.73 $67.26 124,662
2017-04-25 $77.81 $78.16 $77.74 $77.82 $67.34 77,910
2017-04-24 $77.92 $78.15 $77.52 $77.84 $67.36 320,145
2017-04-21 $78.02 $78.29 $77.86 $78.11 $67.59 168,164
2017-04-20 $77.73 $78.00 $77.64 $77.96 $67.46 98,651
2017-04-19 $77.94 $77.99 $77.23 $77.52 $67.08 230,221
2017-04-18 $78.64 $78.71 $78.20 $78.41 $67.85 97,337
2017-04-17 $78.69 $79.08 $78.64 $79.00 $68.36 75,617
2017-04-13 $78.77 $79.14 $78.53 $78.65 $68.06 164,423
2017-04-12 $78.69 $78.80 $78.25 $78.79 $68.18 147,008
2017-04-11 $78.20 $78.48 $77.95 $78.45 $67.88 120,210
2017-04-10 $77.98 $78.13 $77.77 $77.94 $67.44 119,030
2017-04-07 $77.87 $78.23 $77.61 $78.13 $67.61 159,427
2017-04-06 $77.77 $77.77 $77.24 $77.41 $66.98 124,747
2017-04-05 $78.09 $78.32 $77.69 $77.71 $67.24 204,778
2017-04-04 $78.46 $78.48 $78.07 $78.37 $67.82 342,477
2017-04-03 $78.24 $78.46 $78.05 $78.37 $67.82 302,476
2017-03-31 $78.13 $78.14 $77.80 $77.99 $67.49 95,634
2017-03-30 $78.08 $78.40 $78.04 $78.12 $67.60 155,088
2017-03-29 $77.92 $78.21 $77.74 $78.02 $67.51 185,257
2017-03-28 $77.84 $78.37 $77.70 $78.04 $67.53 170,640
2017-03-27 $77.75 $77.97 $77.48 $77.91 $67.42 233,677
2017-03-24 $77.24 $77.55 $77.10 $77.47 $67.04 103,337
2017-03-23 $76.90 $77.24 $76.78 $77.00 $66.63 149,589
2017-03-22 $76.64 $77.40 $76.44 $77.26 $66.85 512,315
2017-03-21 $76.98 $77.07 $76.22 $76.33 $66.05 329,481
2017-03-20 $76.38 $77.05 $76.01 $76.68 $66.35 195,347
2017-03-17 $76.25 $76.48 $75.86 $76.02 $65.78 106,556
2017-03-16 $75.47 $75.95 $75.16 $75.90 $65.68 206,306
2017-03-15 $74.00 $75.47 $73.86 $74.96 $64.86 341,102
2017-03-14 $74.10 $74.20 $73.72 $73.81 $63.87 139,394
2017-03-13 $73.55 $73.95 $73.55 $73.82 $63.88 122,539
2017-03-10 $73.56 $73.67 $73.27 $73.49 $63.59 461,904
2017-03-09 $73.91 $74.08 $73.35 $73.79 $63.85 133,777
2017-03-08 $74.54 $74.67 $74.01 $74.14 $64.16 161,890
2017-03-07 $74.75 $74.85 $74.46 $74.55 $64.51 145,871
2017-03-06 $74.86 $75.07 $74.70 $74.92 $64.83 201,495
2017-03-03 $75.49 $75.80 $75.34 $75.66 $65.47 160,820
2017-03-02 $75.78 $75.85 $75.29 $75.47 $65.31 206,244
2017-03-01 $75.67 $76.17 $75.67 $76.03 $65.79 173,707
2017-02-28 $75.49 $75.52 $74.90 $75.01 $64.91 207,192
2017-02-27 $75.09 $75.44 $75.02 $75.18 $65.06 89,028
2017-02-24 $75.30 $75.54 $75.02 $75.33 $65.18 80,441
2017-02-23 $75.37 $75.58 $75.24 $75.45 $65.29 145,703
2017-02-22 $75.62 $75.70 $75.35 $75.69 $65.50 125,710
2017-02-21 $75.19 $75.42 $75.09 $75.30 $65.16 72,186
2017-02-17 $75.72 $76.10 $75.72 $76.03 $65.79 141,092
2017-02-16 $75.71 $75.85 $75.54 $75.63 $65.44 244,315
2017-02-15 $75.40 $75.92 $75.40 $75.77 $65.57 83,969
2017-02-14 $75.77 $75.77 $75.02 $75.54 $65.37 167,036
2017-02-13 $76.36 $76.70 $76.15 $76.51 $66.21 76,874
2017-02-10 $76.11 $76.56 $76.11 $76.43 $66.14 114,610
2017-02-09 $76.31 $76.43 $76.11 $76.23 $65.96 163,645
2017-02-08 $76.33 $76.81 $76.00 $76.69 $66.36 129,772
2017-02-07 $76.15 $76.26 $75.90 $76.10 $65.85 97,609
2017-02-06 $76.40 $76.51 $76.27 $76.46 $66.16 103,111
2017-02-03 $76.21 $76.45 $75.82 $76.40 $66.11 233,916
2017-02-02 $75.41 $75.54 $75.28 $75.47 $65.31 115,351
2017-02-01 $75.46 $75.69 $75.05 $75.55 $65.38 223,824
2017-01-31 $75.46 $75.69 $75.33 $75.68 $65.49 298,560
2017-01-30 $75.64 $75.95 $75.55 $75.92 $65.70 141,996
2017-01-27 $75.66 $75.84 $75.39 $75.75 $65.55 76,944
2017-01-26 $75.82 $75.97 $75.60 $75.79 $65.58 93,105
2017-01-25 $75.50 $75.96 $75.17 $75.82 $65.61 143,555
2017-01-24 $75.25 $75.78 $75.09 $75.44 $65.28 173,384
2017-01-23 $74.19 $74.83 $74.11 $74.65 $64.60 159,330
2017-01-20 $73.77 $73.79 $73.31 $73.70 $63.77 109,433
2017-01-19 $73.31 $73.75 $72.80 $73.12 $63.27 150,844
2017-01-18 $74.36 $74.36 $73.50 $73.75 $63.82 190,497
2017-01-17 $74.34 $74.56 $74.10 $74.36 $64.35 156,757
2017-01-13 $74.63 $74.84 $74.47 $74.76 $64.69 149,292
2017-01-12 $74.58 $74.73 $74.12 $74.37 $64.35 314,062
2017-01-11 $74.34 $74.97 $73.99 $74.88 $64.80 249,840
2017-01-10 $74.19 $74.83 $74.19 $74.54 $64.50 148,136
2017-01-09 $73.66 $73.91 $73.56 $73.71 $63.78 58,933
2017-01-06 $74.00 $74.20 $73.71 $74.00 $64.03 118,792
2017-01-05 $74.15 $74.48 $74.02 $74.35 $64.34 108,535
2017-01-04 $73.83 $74.03 $73.58 $73.69 $63.77 173,131
2017-01-03 $72.38 $72.85 $72.06 $72.35 $62.61 245,682
2016-12-30 $72.45 $72.55 $71.81 $72.09 $62.38 91,683
2016-12-29 $71.88 $72.54 $71.88 $72.38 $62.63 254,880
2016-12-28 $70.88 $71.07 $70.71 $70.96 $61.40 139,256
2016-12-27 $70.50 $70.96 $70.37 $70.86 $61.32 74,924
2016-12-23 $69.90 $70.46 $69.83 $70.40 $60.92 128,447
2016-12-22 $69.63 $69.70 $69.13 $69.55 $60.18 209,158
2016-12-21 $70.34 $70.34 $69.73 $69.79 $60.39 194,443
2016-12-20 $70.90 $71.07 $70.55 $70.72 $60.53 105,423
2016-12-19 $71.62 $71.96 $71.43 $71.50 $61.20 129,679
2016-12-16 $71.88 $71.95 $71.45 $71.80 $61.46 245,311
2016-12-15 $71.60 $71.80 $71.28 $71.49 $61.19 214,991
2016-12-14 $72.35 $72.62 $71.26 $71.50 $61.20 242,065
2016-12-13 $72.80 $73.60 $72.80 $73.37 $62.80 116,684
2016-12-12 $72.48 $72.67 $72.31 $72.54 $62.09 223,675
2016-12-09 $72.84 $72.88 $72.41 $72.71 $62.24 109,034
2016-12-08 $72.97 $73.37 $72.86 $73.20 $62.66 366,704
2016-12-07 $72.41 $73.36 $72.41 $73.20 $62.66 617,413
2016-12-06 $71.87 $72.24 $71.80 $72.17 $61.77 131,837
2016-12-05 $71.61 $71.99 $71.61 $71.64 $61.32 186,806
2016-12-02 $71.45 $71.94 $71.43 $71.55 $61.24 188,825
2016-12-01 $72.00 $72.01 $71.44 $71.76 $61.42 125,251
2016-11-30 $71.93 $72.08 $71.54 $71.86 $61.51 319,124
2016-11-29 $70.70 $71.15 $70.62 $71.03 $60.80 115,772
2016-11-28 $71.14 $71.40 $71.03 $71.20 $60.94 111,173
2016-11-25 $70.89 $71.33 $70.89 $71.07 $60.83 67,884
2016-11-23 $70.36 $70.69 $70.23 $70.38 $60.24 129,018
2016-11-22 $70.59 $70.91 $70.25 $70.80 $60.60 157,552
2016-11-21 $70.26 $70.66 $70.03 $70.23 $60.11 60,796
2016-11-18 $70.05 $70.11 $69.59 $69.76 $59.71 139,668
2016-11-17 $70.04 $70.28 $69.65 $69.88 $59.81 408,990
2016-11-16 $69.69 $69.95 $69.46 $69.72 $59.68 184,469
2016-11-15 $70.11 $70.64 $70.08 $70.53 $60.37 205,291
2016-11-14 $69.51 $69.70 $68.74 $69.13 $59.17 301,882
2016-11-11 $70.40 $70.80 $69.82 $70.16 $60.05 436,210
2016-11-10 $72.20 $72.24 $70.49 $71.54 $61.23 912,203
2016-11-09 $73.19 $73.68 $72.15 $72.26 $61.85 539,399
2016-11-08 $72.91 $73.99 $72.61 $73.76 $63.13 262,653
2016-11-07 $72.40 $73.37 $72.26 $73.05 $62.53 400,403
2016-11-04 $71.30 $71.55 $71.03 $71.15 $60.90 117,416
2016-11-03 $71.68 $72.01 $71.50 $71.64 $61.32 117,467
2016-11-02 $72.09 $72.10 $71.48 $71.78 $61.44 242,631
2016-11-01 $72.40 $72.42 $71.36 $71.94 $61.58 362,913
2016-10-31 $71.99 $72.26 $71.79 $72.03 $61.65 109,320
2016-10-28 $71.80 $72.26 $71.34 $71.90 $61.54 323,283
2016-10-27 $72.43 $72.53 $71.80 $71.91 $61.55 197,819
2016-10-26 $72.45 $72.57 $72.05 $72.25 $61.84 157,465
2016-10-25 $72.79 $73.04 $72.50 $72.87 $62.37 82,535
2016-10-24 $72.72 $72.95 $72.33 $72.55 $62.10 65,180
2016-10-21 $72.31 $72.71 $72.05 $72.60 $62.14 92,265
2016-10-20 $72.39 $72.58 $72.04 $72.31 $61.89 240,791
2016-10-19 $72.04 $72.50 $72.02 $72.26 $61.85 127,140
2016-10-18 $71.52 $71.69 $71.12 $71.43 $61.14 234,035
2016-10-17 $71.24 $71.36 $70.85 $70.94 $60.72 519,751
2016-10-14 $71.69 $71.69 $70.44 $70.62 $60.45 721,167
2016-10-13 $67.53 $69.11 $67.20 $68.54 $58.67 801,378
2016-10-12 $66.86 $67.11 $66.64 $66.73 $57.12 509,996
2016-10-11 $69.56 $69.56 $68.53 $68.68 $58.79 611,385
2016-10-10 $71.15 $71.41 $71.01 $71.09 $60.85 374,166
2016-10-07 $73.85 $74.13 $73.12 $73.65 $63.04 214,859
2016-10-06 $74.04 $74.62 $73.86 $74.40 $63.68 202,032
2016-10-05 $74.07 $74.45 $73.82 $74.28 $63.58 298,491
2016-10-04 $74.30 $74.57 $73.16 $73.34 $62.78 443,438
2016-10-03 $73.15 $73.75 $73.08 $73.68 $63.07 318,742
2016-09-30 $73.19 $73.78 $73.04 $73.51 $62.92 326,661
2016-09-29 $73.32 $73.74 $72.43 $73.06 $62.54 446,045
2016-09-28 $73.15 $73.70 $72.58 $73.67 $63.06 212,203
2016-09-27 $73.16 $73.65 $72.92 $73.63 $63.02 174,077
2016-09-26 $73.31 $73.67 $73.05 $73.34 $62.78 191,057
2016-09-23 $73.72 $73.85 $73.30 $73.43 $62.85 119,939
2016-09-22 $74.60 $74.93 $74.43 $74.75 $63.98 217,804
2016-09-21 $72.70 $74.17 $72.70 $74.10 $63.43 401,127
2016-09-20 $72.45 $72.60 $71.99 $72.33 $61.91 476,596
2016-09-19 $72.62 $73.07 $72.51 $72.69 $62.22 262,900
2016-09-16 $71.64 $71.85 $71.21 $71.39 $61.11 867,471
2016-09-15 $71.30 $71.88 $70.80 $71.73 $61.40 288,833
2016-09-14 $70.82 $71.50 $70.58 $71.00 $60.77 604,484
2016-09-13 $70.41 $70.63 $69.47 $69.83 $59.77 590,302
2016-09-12 $68.50 $69.63 $68.44 $69.19 $59.22 438,924
2016-09-09 $70.26 $70.26 $69.20 $69.47 $59.46 379,995
2016-09-08 $71.35 $71.40 $70.82 $70.97 $60.75 201,099
2016-09-07 $73.06 $73.06 $72.62 $72.94 $62.43 260,839
2016-09-06 $73.54 $73.99 $73.31 $73.79 $63.16 265,726
2016-09-02 $75.09 $75.51 $75.00 $75.19 $64.36 492,092
2016-09-01 $75.22 $75.80 $75.22 $75.80 $64.88 164,272
2016-08-31 $75.84 $75.84 $75.20 $75.56 $64.68 507,498
2016-08-30 $76.00 $76.19 $75.62 $75.68 $64.78 100,691
2016-08-29 $75.51 $76.09 $75.21 $76.01 $65.06 87,878
2016-08-26 $76.03 $76.95 $75.07 $75.69 $64.79 333,174
2016-08-25 $75.34 $75.78 $75.32 $75.78 $64.86 104,147
2016-08-24 $75.39 $75.77 $75.00 $75.68 $64.78 245,458
2016-08-23 $74.97 $75.36 $74.62 $74.63 $63.88 184,470
2016-08-22 $74.79 $74.86 $74.52 $74.71 $63.95 317,969
2016-08-19 $75.03 $75.59 $74.67 $75.34 $64.49 195,652
2016-08-18 $75.17 $75.69 $75.16 $75.67 $64.77 67,817
2016-08-17 $74.35 $74.91 $73.91 $74.51 $63.78 141,530
2016-08-16 $75.08 $75.08 $74.56 $74.92 $64.13 365,071
2016-08-15 $75.69 $75.99 $75.58 $75.75 $64.84 151,498
2016-08-12 $75.97 $76.06 $75.24 $75.74 $64.83 126,519
2016-08-11 $75.54 $76.03 $75.17 $75.91 $64.98 150,286
2016-08-10 $75.20 $75.27 $74.65 $74.85 $64.07 117,244
2016-08-09 $74.85 $75.14 $74.70 $74.94 $64.14 131,568
2016-08-08 $74.27 $74.58 $74.27 $74.58 $63.84 190,271
2016-08-05 $72.99 $73.11 $72.82 $72.90 $62.40 141,531
2016-08-04 $72.58 $72.99 $72.45 $72.75 $62.27 168,908
2016-08-03 $72.32 $72.88 $72.26 $72.74 $62.26 220,777
2016-08-02 $72.34 $72.58 $71.55 $72.08 $61.70 296,532
2016-08-01 $73.56 $73.56 $72.76 $72.96 $62.45 268,504
2016-07-29 $74.11 $74.44 $73.64 $74.38 $63.67 384,230
2016-07-28 $73.59 $73.76 $73.22 $73.66 $63.05 194,093
2016-07-27 $72.83 $73.12 $72.29 $72.76 $62.28 130,168
2016-07-26 $72.07 $72.61 $72.07 $72.23 $61.83 179,644
2016-07-25 $72.70 $72.80 $72.13 $72.25 $61.84 154,422
2016-07-22 $72.60 $72.93 $72.54 $72.79 $62.30 112,173
2016-07-21 $72.38 $72.45 $71.95 $72.07 $61.69 198,567
2016-07-20 $72.45 $72.69 $72.14 $72.46 $62.02 182,947
2016-07-19 $71.79 $71.84 $71.46 $71.65 $61.33 181,254
2016-07-18 $71.82 $72.44 $71.55 $72.42 $61.99 353,591
2016-07-15 $71.80 $71.94 $71.47 $71.83 $61.48 207,514
2016-07-14 $71.25 $71.98 $71.24 $71.86 $61.51 343,184
2016-07-13 $70.77 $70.84 $70.10 $70.62 $60.45 250,429
2016-07-12 $70.32 $70.81 $70.27 $70.62 $60.45 146,507
2016-07-11 $70.05 $70.53 $70.00 $70.07 $59.98 184,390
2016-07-08 $69.81 $70.28 $69.43 $70.03 $59.94 370,566
2016-07-07 $69.29 $69.90 $68.84 $69.09 $59.14 261,102
2016-07-06 $69.10 $69.86 $68.65 $69.65 $59.62 367,815
2016-07-05 $69.45 $69.65 $68.72 $68.85 $58.93 208,337
2016-07-01 $69.33 $69.61 $69.08 $69.56 $59.54 275,786
2016-06-30 $68.60 $69.08 $68.25 $68.91 $58.98 284,560
2016-06-29 $68.82 $69.28 $68.62 $69.12 $59.16 342,766
2016-06-28 $67.97 $68.31 $67.56 $68.30 $58.46 180,139
2016-06-27 $66.97 $66.97 $65.79 $66.67 $57.07 297,762
2016-06-24 $66.22 $67.68 $65.72 $65.88 $56.39 328,372
2016-06-23 $68.26 $69.14 $68.17 $69.12 $59.16 165,544
2016-06-22 $67.67 $67.94 $67.25 $67.45 $57.73 130,624
2016-06-21 $68.71 $69.29 $68.52 $69.11 $58.19 223,340
2016-06-20 $68.58 $68.90 $68.41 $68.50 $57.68 145,221
2016-06-17 $68.23 $68.29 $67.52 $68.20 $57.42 271,997
2016-06-16 $67.55 $68.26 $67.01 $68.17 $57.40 216,960
2016-06-15 $68.83 $69.77 $68.75 $68.95 $58.06 207,213
2016-06-14 $68.46 $68.70 $67.76 $68.47 $57.65 212,642
2016-06-13 $68.31 $68.58 $67.94 $68.07 $57.31 238,514
2016-06-10 $68.64 $68.75 $68.06 $68.26 $57.47 123,935
2016-06-09 $69.12 $69.52 $69.00 $69.40 $58.43 178,897
2016-06-08 $70.16 $70.36 $70.00 $70.30 $59.19 129,594
2016-06-07 $69.94 $70.30 $69.89 $70.10 $59.02 295,575
2016-06-06 $69.90 $70.47 $69.89 $70.26 $59.16 335,267
2016-06-03 $69.49 $69.74 $68.85 $69.40 $58.43 516,455
2016-06-02 $67.97 $68.31 $67.57 $68.24 $57.46 155,851
2016-06-01 $67.15 $67.61 $67.02 $67.20 $56.58 223,456
2016-05-31 $67.83 $68.20 $67.51 $67.68 $56.99 432,045
2016-05-27 $67.44 $67.72 $67.09 $67.22 $56.60 384,590
2016-05-26 $67.07 $67.38 $66.74 $67.17 $56.56 124,446
2016-05-25 $66.45 $66.95 $66.45 $66.79 $56.24 234,299
2016-05-24 $65.73 $66.34 $65.73 $66.15 $55.70 236,337
2016-05-23 $65.62 $65.96 $65.48 $65.58 $55.22 187,538
2016-05-20 $65.97 $66.43 $65.70 $66.29 $55.82 301,502
2016-05-19 $65.90 $65.92 $65.27 $65.65 $55.28 177,899
2016-05-18 $66.69 $67.45 $66.16 $66.62 $56.09 182,674
2016-05-17 $66.97 $67.40 $66.66 $66.96 $56.38 90,084
2016-05-16 $67.18 $67.39 $67.01 $67.11 $56.51 130,557
2016-05-13 $66.56 $66.98 $66.12 $66.27 $55.80 170,510
2016-05-12 $66.98 $67.37 $66.64 $66.86 $56.29 218,433
2016-05-11 $66.37 $66.62 $66.06 $66.26 $55.79 135,489
2016-05-10 $66.49 $66.99 $66.49 $66.95 $56.37 192,936
2016-05-09 $66.46 $66.82 $66.04 $66.34 $55.86 521,004
2016-05-06 $65.72 $66.43 $65.68 $66.04 $55.61 245,299
2016-05-05 $66.18 $66.67 $65.70 $65.93 $55.51 247,603
2016-05-04 $66.63 $66.83 $65.91 $66.08 $55.64 394,165
2016-05-03 $67.52 $67.60 $67.04 $67.11 $56.51 294,334
2016-05-02 $68.17 $68.17 $67.66 $68.03 $57.28 161,904
2016-04-29 $67.87 $68.10 $67.27 $67.95 $57.21 235,111
2016-04-28 $67.56 $68.18 $67.50 $67.72 $57.02 244,707
2016-04-27 $67.97 $68.66 $67.85 $68.47 $57.65 411,967
2016-04-26 $68.24 $68.56 $68.09 $68.48 $57.66 205,110
2016-04-25 $67.88 $68.05 $67.50 $67.68 $56.99 156,124
2016-04-22 $68.19 $68.51 $67.86 $67.90 $57.17 185,522
2016-04-21 $68.96 $69.13 $68.26 $69.13 $58.21 153,968
2016-04-20 $68.70 $69.39 $68.68 $69.05 $58.14 211,473
2016-04-19 $68.50 $69.18 $68.42 $69.01 $58.11 271,506
2016-04-18 $67.56 $68.00 $67.25 $67.94 $57.21 153,681
2016-04-15 $67.46 $67.56 $67.17 $67.25 $56.62 80,781
2016-04-14 $67.57 $67.87 $67.46 $67.55 $56.88 308,841
2016-04-13 $67.50 $67.94 $67.42 $67.66 $56.97 225,293
2016-04-12 $66.32 $67.13 $66.15 $67.03 $56.44 300,396
2016-04-11 $65.77 $66.00 $65.56 $65.70 $55.32 101,649
2016-04-08 $65.68 $65.94 $65.09 $65.33 $55.01 104,137
2016-04-07 $64.30 $64.63 $64.01 $64.18 $54.04 178,392
2016-04-06 $65.08 $66.12 $64.93 $66.12 $55.67 268,854
2016-04-05 $65.34 $65.62 $64.90 $65.04 $54.76 246,012
2016-04-04 $67.27 $67.28 $66.42 $66.59 $56.07 140,957
2016-04-01 $66.65 $67.54 $66.27 $67.46 $56.80 304,623
2016-03-31 $67.68 $67.86 $67.27 $67.39 $56.74 214,685
2016-03-30 $67.78 $67.98 $67.36 $67.45 $56.79 183,646
2016-03-29 $66.11 $67.00 $66.00 $66.82 $56.26 317,350
2016-03-28 $66.07 $66.24 $64.90 $66.00 $55.57 204,859
2016-03-24 $67.08 $67.38 $66.68 $67.31 $56.67 182,433
2016-03-23 $67.64 $67.77 $66.95 $67.24 $56.62 257,338
2016-03-22 $67.41 $67.78 $67.09 $67.48 $56.82 274,167
2016-03-21 $67.43 $67.79 $67.27 $67.66 $56.97 207,161
2016-03-18 $67.50 $67.61 $67.13 $67.28 $56.65 228,651
2016-03-17 $67.35 $67.90 $67.14 $67.72 $57.02 403,286
2016-03-16 $66.26 $67.43 $65.79 $67.33 $56.69 275,945
2016-03-15 $66.60 $66.97 $66.51 $66.94 $56.36 107,741
2016-03-14 $67.55 $67.65 $67.18 $67.35 $56.71 190,105
2016-03-11 $67.36 $68.12 $67.36 $67.91 $57.18 289,317
2016-03-10 $66.65 $66.65 $65.76 $66.37 $55.88 165,401
2016-03-09 $66.74 $67.37 $66.67 $67.05 $56.46 181,294
2016-03-08 $66.13 $66.28 $65.66 $65.90 $55.49 299,831
2016-03-07 $66.68 $67.55 $66.61 $67.24 $56.62 214,691
2016-03-04 $66.24 $67.00 $66.22 $66.68 $56.14 245,108
2016-03-03 $66.04 $66.46 $65.83 $66.34 $55.86 138,869
2016-03-02 $65.24 $65.78 $65.00 $65.74 $55.35 152,745
2016-03-01 $64.08 $65.03 $63.77 $64.81 $54.57 228,213
2016-02-29 $63.27 $63.83 $63.23 $63.33 $53.32 199,911
2016-02-26 $63.55 $63.83 $62.82 $62.93 $52.99 109,978
2016-02-25 $62.81 $63.38 $62.52 $63.32 $53.32 118,553
2016-02-24 $62.45 $63.42 $62.08 $63.14 $53.16 248,970
2016-02-23 $62.59 $62.68 $62.18 $62.22 $52.39 135,447
2016-02-22 $62.28 $62.83 $62.16 $62.79 $52.87 295,533
2016-02-19 $61.55 $62.08 $61.48 $61.89 $52.11 129,738
2016-02-18 $61.04 $61.29 $60.56 $60.84 $51.23 169,524
2016-02-17 $60.60 $61.08 $60.48 $60.89 $51.27 159,592
2016-02-16 $59.88 $60.55 $59.77 $60.37 $50.83 207,460
2016-02-12 $59.43 $59.71 $59.09 $59.68 $50.25 172,255
2016-02-11 $60.20 $60.72 $59.97 $60.37 $50.83 118,871
2016-02-10 $61.10 $61.77 $60.75 $60.84 $51.23 88,643
2016-02-09 $60.05 $60.96 $59.77 $60.37 $50.83 126,015
2016-02-08 $60.81 $61.10 $60.25 $60.91 $51.29 150,861
2016-02-05 $61.02 $61.02 $60.11 $60.33 $50.80 137,020
2016-02-04 $60.77 $61.43 $60.39 $60.72 $51.13 175,385
2016-02-03 $59.71 $61.13 $59.35 $60.91 $51.29 442,277
2016-02-02 $59.52 $59.56 $58.55 $58.82 $49.53 280,155
2016-02-01 $60.26 $60.91 $60.08 $60.66 $51.08 168,737
2016-01-29 $60.31 $61.40 $60.30 $61.30 $51.61 262,864
2016-01-28 $59.92 $60.24 $59.34 $59.72 $50.28 424,864
2016-01-27 $59.20 $59.89 $58.76 $59.15 $49.80 194,625
2016-01-26 $58.69 $59.49 $58.69 $59.16 $49.81 173,221
2016-01-25 $58.34 $58.65 $57.73 $57.77 $48.64 115,740
2016-01-22 $58.41 $58.65 $58.14 $58.63 $49.37 170,925
2016-01-21 $56.74 $57.69 $56.32 $57.14 $48.11 289,873
2016-01-20 $56.37 $57.07 $55.60 $56.72 $47.76 320,356
2016-01-19 $57.32 $57.34 $56.54 $56.85 $47.87 205,152
2016-01-15 $55.71 $56.15 $55.18 $55.88 $47.05 298,221
2016-01-14 $57.61 $58.24 $57.22 $58.10 $48.92 416,606
2016-01-13 $58.54 $58.71 $57.46 $57.55 $48.46 267,781
2016-01-12 $57.30 $57.64 $56.74 $56.99 $47.99 169,014
2016-01-11 $56.10 $56.10 $55.20 $55.64 $46.85 117,982
2016-01-08 $56.05 $56.25 $55.21 $55.37 $46.62 215,721
2016-01-07 $55.64 $56.07 $54.94 $55.01 $46.32 203,978
2016-01-06 $57.42 $57.50 $56.87 $56.97 $47.97 104,986
2016-01-05 $57.47 $57.73 $57.40 $57.58 $48.48 67,989
2016-01-04 $57.57 $57.91 $57.08 $57.71 $48.59 120,904
2015-12-31 $58.64 $59.03 $58.60 $58.64 $49.37 73,467
2015-12-30 $59.06 $59.27 $58.75 $58.76 $49.48 133,463
2015-12-29 $58.89 $59.19 $58.76 $59.00 $49.68 106,015
2015-12-28 $59.18 $59.26 $58.89 $59.07 $49.74 102,624
2015-12-24 $59.09 $59.52 $59.04 $59.23 $49.87 39,918
2015-12-23 $59.04 $59.16 $58.80 $59.09 $49.75 124,030
2015-12-22 $58.39 $58.43 $57.93 $58.43 $49.20 108,499
2015-12-21 $57.85 $58.31 $57.73 $58.21 $49.01 121,036
2015-12-18 $59.50 $59.61 $59.03 $59.17 $49.36 246,259
2015-12-17 $60.68 $61.05 $60.02 $60.27 $50.28 144,419
2015-12-16 $60.48 $61.63 $60.48 $61.28 $51.12 224,735
2015-12-15 $60.61 $60.97 $60.33 $60.54 $50.50 213,097
2015-12-14 $58.47 $59.17 $58.19 $59.07 $49.28 168,710
2015-12-11 $59.12 $59.18 $58.57 $58.85 $49.09 165,522
2015-12-10 $60.05 $60.52 $59.96 $59.99 $50.04 233,047
2015-12-09 $60.77 $61.17 $60.18 $60.50 $50.47 160,146
2015-12-08 $60.63 $61.18 $60.40 $61.15 $51.01 124,644
2015-12-07 $62.79 $62.79 $62.15 $62.55 $52.18 166,413
2015-12-04 $62.37 $63.45 $62.15 $63.31 $52.81 199,487
2015-12-03 $62.89 $62.89 $62.12 $62.29 $51.96 108,549
2015-12-02 $63.02 $63.02 $62.17 $62.36 $52.02 227,597
2015-12-01 $64.01 $64.30 $63.75 $64.17 $53.53 91,894
2015-11-30 $63.94 $64.25 $63.53 $64.07 $53.45 190,615
2015-11-27 $63.97 $63.97 $63.51 $63.63 $53.08 173,956
2015-11-25 $65.21 $65.30 $64.69 $65.05 $54.26 127,030
2015-11-24 $65.22 $65.75 $64.80 $65.57 $54.70 148,694
2015-11-23 $65.78 $65.80 $65.28 $65.41 $54.56 151,787
2015-11-20 $65.86 $66.37 $65.71 $66.01 $55.06 137,666
2015-11-19 $65.11 $65.34 $64.51 $65.12 $54.32 218,015
2015-11-18 $64.53 $65.16 $64.53 $65.04 $54.26 231,212
2015-11-17 $65.38 $65.38 $64.71 $64.98 $54.21 178,340
2015-11-16 $64.72 $65.70 $64.67 $65.64 $54.76 140,076
2015-11-13 $64.73 $64.73 $64.03 $64.15 $53.51 153,693
2015-11-12 $64.47 $64.71 $64.02 $64.29 $53.63 107,973
2015-11-11 $64.81 $64.86 $64.55 $64.67 $53.95 67,031
2015-11-10 $64.79 $64.90 $64.49 $64.70 $53.97 131,902
2015-11-09 $65.44 $65.53 $64.59 $64.67 $53.95 193,312
2015-11-06 $66.07 $66.76 $65.75 $66.76 $55.69 117,320
2015-11-05 $66.91 $67.02 $66.59 $66.91 $55.82 104,401
2015-11-04 $67.97 $67.97 $66.81 $67.16 $56.02 199,577
2015-11-03 $66.91 $67.78 $66.71 $67.64 $56.42 140,102
2015-11-02 $66.78 $67.34 $66.15 $67.28 $56.12 214,906
2015-10-30 $65.86 $65.86 $65.02 $65.17 $54.36 128,233
2015-10-29 $65.47 $65.51 $65.04 $65.18 $54.37 204,150
2015-10-28 $66.86 $67.02 $65.53 $66.31 $55.31 303,470
2015-10-27 $67.35 $67.46 $67.02 $67.14 $56.01 120,383
2015-10-26 $68.17 $68.18 $67.60 $67.85 $56.60 63,311
2015-10-23 $68.97 $68.97 $68.35 $68.61 $57.23 159,014
2015-10-22 $67.49 $68.37 $67.11 $68.12 $56.82 191,971
2015-10-21 $67.68 $67.70 $66.91 $67.07 $55.95 91,035
2015-10-20 $68.08 $68.17 $67.91 $68.09 $56.80 43,433
2015-10-19 $68.15 $68.15 $67.52 $67.82 $56.57 85,863
2015-10-16 $68.27 $68.94 $67.81 $68.84 $57.43 139,747
2015-10-15 $68.64 $69.18 $68.20 $68.94 $57.51 265,550
2015-10-14 $67.38 $67.62 $67.10 $67.40 $56.22 216,915
2015-10-13 $67.06 $67.92 $66.75 $66.99 $55.88 185,807
2015-10-12 $68.38 $68.38 $67.64 $67.68 $56.46 114,706
2015-10-09 $68.30 $68.74 $67.99 $68.30 $56.97 355,913
2015-10-08 $66.04 $67.47 $65.96 $67.18 $56.04 209,104
2015-10-07 $65.89 $66.60 $65.81 $66.39 $55.38 183,285
2015-10-06 $64.06 $64.34 $63.70 $63.98 $53.37 94,794
2015-10-05 $63.82 $64.41 $63.56 $64.27 $53.61 155,802
2015-10-02 $61.34 $63.09 $61.02 $63.03 $52.58 210,771
2015-10-01 $61.86 $61.99 $61.12 $61.54 $51.34 138,388
2015-09-30 $62.14 $62.44 $61.86 $62.26 $51.94 162,075
2015-09-29 $62.35 $62.60 $61.93 $62.16 $51.85 85,654
2015-09-28 $62.65 $62.66 $61.89 $62.07 $51.78 94,477
2015-09-25 $64.35 $64.35 $63.52 $63.83 $53.25 106,385
2015-09-24 $63.30 $63.90 $63.07 $63.61 $53.06 110,874
2015-09-23 $64.20 $64.38 $63.59 $63.59 $53.05 254,412
2015-09-22 $64.67 $64.77 $64.03 $64.55 $53.85 102,000
2015-09-21 $65.99 $66.07 $65.54 $65.93 $55.00 96,601
2015-09-18 $65.80 $66.06 $64.71 $65.13 $54.33 279,927
2015-09-17 $65.81 $67.75 $65.66 $66.56 $55.52 211,835
2015-09-16 $65.20 $65.94 $64.98 $65.78 $54.87 118,038
2015-09-15 $64.16 $64.99 $64.16 $64.77 $54.03 111,339
2015-09-14 $64.59 $64.59 $64.05 $64.19 $53.55 110,154
2015-09-11 $64.67 $65.30 $64.50 $65.30 $54.47 115,861
2015-09-10 $64.92 $65.63 $64.66 $65.54 $54.67 131,092
2015-09-09 $65.54 $65.99 $64.44 $64.50 $53.80 288,236
2015-09-08 $64.48 $64.86 $64.06 $64.74 $54.01 131,153
2015-09-04 $64.13 $64.26 $63.01 $63.28 $52.79 136,237
2015-09-03 $65.15 $65.87 $64.94 $65.20 $54.39 257,820
2015-09-02 $64.63 $65.51 $64.58 $65.51 $54.65 204,893

iShares MSCI Thailand ETF (THD) News Headlines

Recent iShares MSCI Thailand ETF (THD) News
Similar Companies to iShares MSCI Thailand ETF (THD) 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.