iShares MSCI KLD 400 Social ETF (TOK) Exchange: NYSE ARCA

Data as of May 1, 2024

$101.89 ($-0.66) -0.65%

iShares MSCI KLD 400 Social ETF - Daily Information
Click for more stock information on iShares MSCI KLD 400 Social ETF.
Daily Information Data
Date May 1, 2024
Open $102.38
Previous Close $101.89
High $102.38
Low $101.89
Adjusted Open $102.38
Previous Adjusted Close $101.89
Adjusted High $102.38
Adjusted Low $101.89

About iShares MSCI KLD 400 Social ETF (TOK)

The Fund seeks to track the investment results of the MSCI Kokusai Index (the “Underlying Index”), which is designed to measure equity market performance in those countries that MSCI Inc. (the “Index Provider” or “MSCI”) has classified as having developed economies, excluding Japan (“DEEJ”). As of July 31, 2019, the Underlying Index consisted of securities from the following countries or regions: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, the United Kingdom (the “U.K.”) and the U.S. The Underlying Index may include large- or mid-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI, 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 KLD 400 Social ETF (TOK)

Date Open High Low Close Adj.Close Volume
2024-04-19 $102.38 $102.38 $101.89 $101.89 $101.89 694
2024-04-18 $103.24 $103.34 $102.55 $102.55 $102.55 1,123
2024-04-17 $103.69 $103.69 $102.70 $102.86 $102.86 565
2024-04-16 $103.12 $103.49 $103.12 $103.15 $103.15 2,065
2024-04-15 $105.03 $105.09 $103.55 $103.55 $103.55 1,480
2024-04-12 $105.21 $105.63 $104.52 $104.52 $104.52 921
2024-04-11 $105.79 $106.21 $105.47 $106.21 $106.21 1,888
2024-04-10 $105.49 $105.83 $105.21 $105.66 $105.66 3,147
2024-04-09 $106.92 $106.92 $106.25 $106.51 $106.51 1,487
2024-04-08 $106.64 $106.74 $106.55 $106.55 $106.55 3,919
2024-04-05 $105.61 $106.49 $105.61 $106.47 $106.47 4,089
2024-04-04 $107.48 $107.48 $105.63 $105.63 $105.63 448
2024-04-03 $106.17 $106.96 $106.17 $106.66 $106.66 1,223
2024-04-02 $106.36 $106.42 $106.17 $106.42 $106.42 1,226
2024-04-01 $107.41 $107.41 $107.19 $107.20 $107.20 440
2024-03-28 $107.31 $107.54 $107.31 $107.47 $107.47 809
2024-03-27 $107.05 $107.32 $107.05 $107.32 $107.32 215
2024-03-26 $106.99 $106.99 $106.43 $106.43 $106.43 6,498
2024-03-25 $106.71 $106.93 $106.69 $106.77 $106.77 1,279
2024-03-22 $107.18 $107.18 $107.06 $107.06 $107.06 274
2024-03-21 $107.32 $107.51 $107.25 $107.25 $107.25 1,011
2024-03-20 $106.49 $106.90 $106.49 $106.90 $106.90 1,121
2024-03-19 $105.92 $105.92 $105.92 $105.92 $105.92 253
2024-03-18 $105.64 $105.82 $105.43 $105.43 $105.43 1,510
2024-03-15 $105.21 $105.21 $105.05 $105.05 $105.05 882
2024-03-14 $105.78 $105.78 $105.61 $105.61 $105.61 780
2024-03-13 $106.09 $106.14 $106.09 $106.14 $106.14 582
2024-03-12 $105.38 $106.20 $105.38 $106.20 $106.20 957
2024-03-11 $104.96 $105.10 $104.57 $105.10 $105.10 760
2024-03-08 $106.11 $106.11 $105.23 $105.23 $105.23 1,413
2024-03-07 $105.20 $105.85 $105.20 $105.85 $105.85 1,328
2024-03-06 $104.52 $104.83 $104.42 $104.57 $104.57 2,121
2024-03-05 $104.50 $104.50 $103.82 $103.82 $103.82 6,293
2024-03-04 $104.94 $105.01 $104.79 $104.79 $104.79 1,717
2024-03-01 $104.08 $104.92 $104.08 $104.92 $104.92 778
2024-02-29 $103.93 $104.15 $103.86 $104.15 $104.15 476
2024-02-28 $103.50 $103.57 $103.49 $103.57 $103.57 326
2024-02-27 $103.77 $103.92 $103.77 $103.92 $103.92 338
2024-02-26 $104.18 $104.18 $103.82 $103.82 $103.82 838
2024-02-23 $104.12 $104.23 $103.98 $104.13 $104.13 5,300
2024-02-22 $103.13 $104.00 $103.13 $103.90 $103.90 4,010
2024-02-21 $101.99 $101.99 $101.99 $101.99 $101.99 90
2024-02-20 $102.38 $102.38 $101.88 $101.95 $101.95 2,575
2024-02-16 $102.34 $102.44 $102.34 $102.44 $102.44 283
2024-02-15 $102.10 $102.72 $102.10 $102.72 $102.72 539
2024-02-14 $101.41 $101.94 $101.41 $101.94 $101.94 585
2024-02-13 $101.17 $101.39 $100.31 $100.82 $100.82 14,968
2024-02-12 $102.34 $102.79 $102.34 $102.46 $102.46 1,010
2024-02-09 $102.47 $102.47 $102.47 $102.47 $102.47 396
2024-02-08 $101.88 $101.89 $101.88 $101.89 $101.89 206
2024-02-07 $101.51 $101.90 $101.51 $101.84 $101.84 570
2024-02-06 $101.25 $101.25 $101.25 $101.25 $101.25 320
2024-02-05 $101.06 $101.11 $101.02 $101.02 $101.02 6,184
2024-02-02 $100.49 $101.45 $100.49 $101.38 $101.38 1,487
2024-02-01 $99.69 $101.15 $99.69 $101.15 $101.15 21,083
2024-01-31 $100.83 $100.83 $99.66 $99.66 $99.66 1,113
2024-01-30 $101.00 $101.00 $100.98 $100.98 $100.98 1,920
2024-01-29 $100.19 $100.95 $100.19 $100.95 $100.95 978
2024-01-26 $100.30 $100.30 $100.30 $100.30 $100.30 229
2024-01-25 $100.09 $100.12 $99.95 $100.12 $100.12 620
2024-01-24 $100.15 $100.15 $99.69 $99.69 $99.69 861
2024-01-23 $99.35 $99.40 $99.10 $99.40 $99.40 804
2024-01-22 $99.18 $99.30 $99.18 $99.24 $99.24 1,178
2024-01-19 $98.05 $98.96 $98.05 $98.96 $98.96 5,529
2024-01-18 $97.41 $98.02 $97.41 $98.02 $98.02 2,574
2024-01-17 $97.14 $97.18 $96.76 $97.18 $97.18 1,332
2024-01-16 $98.10 $98.10 $97.72 $97.72 $97.72 1,212
2024-01-12 $98.55 $98.55 $98.55 $98.55 $98.55 90
2024-01-11 $98.76 $98.76 $98.18 $98.42 $98.42 861
2024-01-10 $98.06 $98.66 $98.06 $98.52 $98.52 14,372
2024-01-09 $97.92 $98.03 $97.79 $98.03 $98.03 1,167
2024-01-08 $97.17 $98.36 $97.17 $98.36 $98.36 1,025
2024-01-05 $96.96 $97.23 $96.96 $97.11 $97.11 948
2024-01-04 $97.14 $97.20 $97.07 $97.07 $97.07 1,256
2024-01-03 $97.34 $97.34 $97.14 $97.14 $97.14 933
2024-01-02 $98.15 $98.15 $97.87 $97.87 $97.87 1,172
2023-12-29 $98.85 $98.93 $98.72 $98.72 $98.72 397
2023-12-28 $98.97 $99.36 $98.89 $98.89 $98.89 1,225
2023-12-27 $98.76 $98.92 $98.76 $98.92 $98.92 1,206
2023-12-26 $98.29 $98.80 $98.29 $98.80 $98.80 3,953
2023-12-22 $98.28 $98.73 $98.09 $98.29 $98.29 4,470
2023-12-21 $97.60 $98.13 $97.60 $98.13 $98.13 1,497
2023-12-20 $98.41 $98.59 $97.10 $97.10 $97.10 647
2023-12-19 $99.41 $99.41 $99.41 $99.41 $98.34 151
2023-12-18 $98.50 $98.70 $98.42 $98.42 $98.42 5,337
2023-12-15 $98.34 $98.36 $98.20 $98.36 $98.36 1,450
2023-12-14 $98.50 $98.57 $98.50 $98.54 $98.54 948
2023-12-13 $96.67 $97.98 $96.67 $97.98 $97.98 703
2023-12-12 $96.08 $96.62 $96.08 $96.62 $96.62 1,318
2023-12-11 $95.75 $96.34 $95.75 $96.31 $96.31 3,426
2023-12-08 $95.36 $95.95 $95.36 $95.95 $95.95 1,456
2023-12-07 $95.19 $95.55 $95.19 $95.55 $95.55 483
2023-12-06 $95.58 $95.58 $94.85 $94.85 $94.85 639
2023-12-05 $95.13 $95.13 $95.13 $95.13 $95.13 64
2023-12-04 $94.97 $95.31 $94.97 $95.31 $95.31 1,082
2023-12-01 $95.00 $95.69 $94.97 $95.66 $95.66 1,773
2023-11-30 $94.99 $94.99 $94.99 $94.99 $94.99 159
2023-11-29 $95.05 $95.05 $94.79 $94.79 $94.79 1,644
2023-11-28 $94.63 $94.92 $94.54 $94.73 $94.73 1,204
2023-11-27 $94.53 $94.66 $94.53 $94.66 $94.66 964
2023-11-24 $94.55 $94.78 $94.55 $94.65 $94.65 15,346
2023-11-22 $94.49 $94.65 $94.49 $94.65 $94.65 533
2023-11-21 $94.23 $94.43 $94.23 $94.35 $94.35 1,926
2023-11-20 $93.79 $94.51 $93.79 $94.51 $94.51 1,660
2023-11-17 $93.63 $93.91 $93.60 $93.91 $93.91 651
2023-11-16 $93.31 $93.55 $93.26 $93.49 $93.49 2,057
2023-11-15 $93.65 $93.65 $93.31 $93.31 $93.31 970
2023-11-14 $92.59 $93.46 $92.59 $93.34 $93.34 2,081
2023-11-13 $91.06 $91.49 $91.06 $91.42 $91.42 447
2023-11-10 $90.06 $91.34 $89.90 $91.11 $91.11 22,154
2023-11-09 $91.03 $91.03 $90.14 $90.14 $90.14 403
2023-11-08 $90.77 $90.77 $90.71 $90.74 $90.74 1,076
2023-11-07 $90.59 $90.59 $90.59 $90.59 $90.59 301
2023-11-06 $90.47 $90.47 $90.47 $90.47 $90.47 129
2023-11-03 $90.04 $90.77 $90.04 $90.46 $90.46 27,388
2023-11-02 $88.74 $89.49 $88.74 $89.49 $89.49 1,459
2023-11-01 $86.90 $87.80 $86.90 $87.80 $87.80 6,075
2023-10-31 $86.92 $86.92 $86.37 $86.37 $86.37 21,759
2023-10-30 $86.20 $86.59 $86.20 $86.59 $86.59 490
2023-10-27 $86.17 $86.17 $85.43 $85.44 $85.44 1,065
2023-10-26 $86.59 $86.59 $86.08 $86.08 $86.08 745
2023-10-25 $87.78 $87.78 $86.85 $86.85 $86.85 859
2023-10-24 $87.66 $88.05 $87.66 $88.05 $88.05 662
2023-10-23 $87.30 $87.83 $87.30 $87.42 $87.42 568
2023-10-20 $87.78 $87.80 $87.56 $87.56 $87.56 858
2023-10-19 $89.10 $89.35 $88.55 $88.55 $88.55 1,204
2023-10-18 $89.89 $89.90 $89.26 $89.44 $89.44 1,911
2023-10-17 $90.07 $90.59 $90.07 $90.59 $90.59 1,224
2023-10-16 $90.00 $90.46 $90.00 $90.46 $90.46 3,040
2023-10-13 $90.15 $90.15 $89.48 $89.48 $89.48 869
2023-10-12 $90.78 $90.78 $90.03 $90.03 $90.03 439
2023-10-11 $90.41 $90.70 $90.04 $90.69 $90.69 2,435
2023-10-10 $89.75 $90.63 $89.75 $90.28 $90.28 17,606
2023-10-09 $88.79 $89.61 $88.77 $89.61 $89.61 359
2023-10-06 $87.93 $89.30 $87.78 $89.30 $89.30 1,118
2023-10-05 $88.18 $88.18 $88.18 $88.18 $88.18 59
2023-10-04 $87.61 $88.13 $87.42 $88.13 $88.13 1,799
2023-10-03 $88.32 $88.32 $87.42 $87.42 $87.42 2,353
2023-10-02 $88.85 $88.85 $88.35 $88.61 $88.61 404
2023-09-29 $89.20 $89.20 $89.03 $89.03 $89.03 557
2023-09-28 $89.23 $89.23 $89.23 $89.23 $89.23 50
2023-09-27 $88.75 $88.75 $88.44 $88.73 $88.73 3,182
2023-09-26 $89.36 $89.40 $88.52 $88.52 $88.52 922
2023-09-25 $89.41 $89.82 $89.41 $89.82 $89.82 269
2023-09-22 $90.04 $90.04 $89.74 $89.74 $89.74 387
2023-09-21 $90.88 $90.88 $89.89 $89.89 $89.89 1,216
2023-09-20 $92.25 $92.25 $91.45 $91.45 $91.45 696
2023-09-19 $91.64 $92.00 $91.52 $92.00 $92.00 2,881
2023-09-18 $92.14 $92.14 $92.14 $92.14 $92.14 207
2023-09-15 $93.08 $93.08 $92.28 $92.28 $92.28 1,827
2023-09-14 $92.73 $93.13 $92.73 $93.13 $93.13 638
2023-09-13 $92.33 $92.79 $92.24 $92.27 $92.27 1,447
2023-09-12 $92.55 $92.58 $92.28 $92.28 $92.28 766
2023-09-11 $92.58 $92.72 $92.58 $92.70 $92.70 777
2023-09-08 $92.07 $92.33 $92.03 $92.03 $92.03 2,233
2023-09-07 $91.77 $92.10 $91.68 $92.08 $92.08 4,812
2023-09-06 $92.65 $92.65 $91.97 $92.17 $92.17 1,955
2023-09-05 $92.89 $93.13 $92.84 $92.84 $92.84 1,324
2023-09-01 $93.41 $93.41 $93.39 $93.39 $93.39 807
2023-08-31 $93.46 $93.46 $93.31 $93.31 $93.31 168
2023-08-30 $93.26 $93.50 $93.26 $93.46 $93.46 337
2023-08-29 $93.00 $93.15 $93.00 $93.15 $93.15 140
2023-08-28 $91.70 $91.82 $91.70 $91.82 $91.82 395
2023-08-25 $90.87 $91.16 $90.52 $91.16 $91.16 5,005
2023-08-24 $91.16 $91.16 $90.61 $90.61 $90.61 167
2023-08-23 $91.80 $91.86 $91.73 $91.73 $91.73 3,495
2023-08-22 $91.31 $91.31 $90.83 $90.83 $90.83 6,665
2023-08-21 $90.67 $91.06 $90.67 $91.06 $91.06 530
2023-08-18 $89.96 $90.46 $89.96 $90.46 $90.46 473
2023-08-17 $91.41 $91.41 $90.58 $90.58 $90.58 1,168
2023-08-16 $91.30 $91.30 $91.24 $91.24 $91.24 599
2023-08-15 $92.71 $92.71 $91.91 $91.91 $91.91 791
2023-08-14 $92.62 $92.92 $92.62 $92.92 $92.92 636
2023-08-11 $92.59 $92.63 $92.59 $92.63 $92.63 444
2023-08-10 $93.37 $93.37 $92.95 $92.95 $92.95 320
2023-08-09 $93.45 $93.45 $92.84 $92.84 $92.84 493
2023-08-08 $93.25 $93.25 $92.51 $93.18 $93.18 24,204
2023-08-07 $93.29 $93.68 $93.29 $93.68 $93.68 1,098
2023-08-04 $93.43 $93.43 $92.90 $92.90 $92.90 1,372
2023-08-03 $93.06 $93.34 $93.06 $93.34 $93.34 1,688
2023-08-02 $93.52 $93.52 $93.51 $93.51 $93.51 253
2023-08-01 $94.99 $94.99 $94.99 $94.99 $94.99 150
2023-07-31 $95.69 $95.69 $95.07 $95.31 $95.31 29,487
2023-07-28 $95.24 $95.31 $95.24 $95.31 $95.31 723
2023-07-27 $95.56 $95.68 $94.43 $94.43 $94.43 5,664
2023-07-26 $94.47 $94.89 $94.47 $94.89 $94.89 2,253
2023-07-25 $94.73 $95.00 $94.73 $94.98 $94.98 1,646
2023-07-24 $94.49 $94.73 $94.49 $94.73 $94.73 480
2023-07-21 $94.72 $94.78 $94.50 $94.58 $94.58 611
2023-07-20 $94.99 $94.99 $94.39 $94.39 $94.39 19,655
2023-07-19 $95.18 $95.18 $95.09 $95.09 $95.09 1,522
2023-07-18 $94.68 $94.90 $94.68 $94.90 $94.90 262
2023-07-17 $93.92 $94.29 $93.92 $94.29 $94.29 345
2023-07-14 $93.95 $93.95 $93.95 $93.95 $93.95 71
2023-07-13 $94.20 $94.20 $94.20 $94.20 $94.20 223
2023-07-12 $92.96 $93.33 $92.95 $93.11 $93.11 910
2023-07-11 $91.52 $92.11 $91.52 $92.11 $92.11 1,626
2023-07-10 $91.09 $91.31 $91.09 $91.31 $91.31 339
2023-07-07 $91.13 $91.13 $91.13 $91.13 $91.13 72
2023-07-06 $91.32 $91.32 $91.16 $91.16 $91.16 1,075
2023-07-05 $92.39 $92.39 $92.16 $92.20 $92.20 1,515
2023-07-03 $92.46 $92.61 $92.46 $92.61 $92.61 659
2023-06-30 $92.00 $92.55 $92.00 $92.55 $92.55 585
2023-06-29 $91.10 $91.31 $91.10 $91.31 $91.31 781
2023-06-28 $91.16 $91.28 $91.03 $91.03 $91.03 1,509
2023-06-27 $90.24 $91.19 $90.24 $91.16 $91.16 1,397
2023-06-26 $90.47 $90.51 $90.20 $90.20 $90.20 1,005
2023-06-23 $90.34 $90.37 $90.34 $90.37 $90.37 458
2023-06-22 $90.80 $91.11 $90.68 $91.11 $91.11 5,953
2023-06-21 $91.22 $91.22 $91.00 $91.06 $91.06 1,161
2023-06-20 $91.79 $91.79 $91.25 $91.48 $91.48 16,087
2023-06-16 $92.63 $92.63 $91.91 $91.91 $91.91 18,175
2023-06-15 $91.14 $92.22 $91.14 $92.22 $92.22 2,551
2023-06-14 $91.34 $91.34 $91.06 $91.06 $91.06 1,036
2023-06-13 $90.72 $91.22 $90.72 $90.90 $90.90 1,347
2023-06-12 $89.69 $90.27 $89.69 $90.26 $90.26 1,283
2023-06-09 $89.67 $89.95 $89.59 $89.59 $89.59 888
2023-06-08 $89.10 $89.68 $89.10 $89.68 $89.68 748
2023-06-07 $89.43 $89.43 $89.05 $89.05 $89.05 741
2023-06-06 $90.23 $90.26 $90.10 $90.26 $89.38 8,594
2023-06-05 $90.19 $90.49 $89.97 $89.97 $89.10 2,097
2023-06-02 $89.46 $90.18 $89.46 $90.18 $89.30 621
2023-06-01 $88.46 $88.84 $88.46 $88.84 $87.98 343
2023-05-31 $87.73 $87.97 $87.73 $87.97 $87.12 347
2023-05-30 $89.07 $89.07 $88.41 $88.46 $87.60 6,348
2023-05-26 $88.91 $88.91 $88.91 $88.91 $88.04 104
2023-05-25 $87.69 $87.74 $87.69 $87.74 $86.89 686
2023-05-24 $87.61 $87.61 $87.20 $87.34 $86.49 1,067
2023-05-23 $88.58 $89.01 $88.07 $88.07 $87.21 6,617
2023-05-22 $89.10 $89.10 $89.10 $89.10 $88.23 832
2023-05-19 $89.34 $89.34 $89.07 $89.24 $88.37 374
2023-05-18 $88.37 $89.01 $88.37 $89.01 $88.14 1,743
2023-05-17 $87.96 $88.50 $87.96 $88.46 $87.60 999
2023-05-16 $88.17 $88.17 $87.60 $87.60 $86.75 3,614
2023-05-15 $88.13 $88.34 $88.13 $88.34 $87.48 950
2023-05-12 $88.00 $88.00 $87.87 $87.87 $87.02 2,160
2023-05-11 $88.00 $88.10 $87.83 $88.10 $87.24 3,392
2023-05-10 $88.30 $88.68 $88.07 $88.59 $87.73 57,124
2023-05-09 $87.85 $87.97 $87.85 $87.97 $87.12 544
2023-05-08 $88.28 $88.39 $88.28 $88.38 $87.52 3,309
2023-05-05 $87.48 $88.21 $87.48 $88.21 $87.35 936
2023-05-04 $86.75 $86.75 $86.75 $86.75 $85.90 39
2023-05-03 $87.27 $87.27 $87.27 $87.27 $86.42 147
2023-05-02 $88.23 $88.23 $87.55 $87.55 $86.70 521
2023-05-01 $88.54 $88.95 $88.41 $88.68 $87.81 9,420
2023-04-28 $87.84 $88.81 $87.84 $88.81 $87.95 1,499
2023-04-27 $87.15 $88.22 $87.15 $88.22 $87.36 2,963
2023-04-26 $87.20 $87.20 $86.76 $86.76 $85.92 793
2023-04-25 $87.90 $87.90 $87.06 $87.06 $86.21 20,267
2023-04-24 $88.27 $88.42 $88.27 $88.42 $87.56 844
2023-04-21 $88.03 $88.34 $88.03 $88.34 $88.34 664
2023-04-20 $87.93 $88.59 $87.93 $88.17 $88.17 1,969
2023-04-19 $88.17 $88.64 $88.17 $88.57 $88.57 1,320
2023-04-18 $88.65 $88.70 $88.45 $88.70 $88.70 5,403
2023-04-17 $88.11 $88.40 $88.05 $88.33 $88.33 1,461
2023-04-14 $88.20 $88.51 $87.81 $88.22 $88.22 12,133
2023-04-13 $88.50 $88.51 $88.16 $88.22 $88.22 359,465
2023-04-12 $88.60 $88.60 $87.90 $87.90 $87.90 1,419
2023-04-11 $88.00 $88.19 $87.99 $88.17 $88.17 1,997
2023-04-10 $87.67 $87.87 $87.67 $87.87 $87.87 891
2023-04-06 $87.83 $87.83 $87.77 $87.77 $87.77 429
2023-04-05 $87.22 $87.39 $87.22 $87.39 $87.39 2,149
2023-04-04 $87.75 $87.79 $87.67 $87.79 $87.79 787
2023-04-03 $87.98 $88.19 $87.77 $88.19 $88.19 1,415
2023-03-31 $87.71 $87.71 $87.71 $87.71 $87.71 257
2023-03-30 $86.38 $86.76 $86.38 $86.76 $86.76 877
2023-03-29 $85.69 $85.95 $85.69 $85.95 $85.95 794
2023-03-28 $84.75 $84.90 $84.50 $84.79 $84.79 4,590
2023-03-27 $84.98 $85.03 $84.91 $84.91 $84.91 839
2023-03-24 $84.20 $84.46 $84.20 $84.45 $84.45 2,853
2023-03-23 $84.89 $84.92 $84.12 $84.39 $84.39 1,189
2023-03-22 $85.35 $85.35 $84.01 $84.01 $84.01 1,210
2023-03-21 $84.91 $85.31 $84.85 $85.31 $85.31 1,721
2023-03-20 $84.01 $84.17 $83.72 $84.17 $84.17 2,150
2023-03-17 $83.64 $83.70 $83.17 $83.21 $83.21 3,715
2023-03-16 $82.37 $84.15 $82.33 $84.10 $84.10 14,902
2023-03-15 $82.21 $82.78 $82.16 $82.78 $82.78 696
2023-03-14 $83.63 $84.16 $83.63 $84.08 $84.08 9,001
2023-03-13 $82.86 $83.10 $82.50 $82.50 $82.50 1,213
2023-03-10 $82.69 $82.90 $82.69 $82.90 $82.90 967
2023-03-09 $85.50 $85.50 $84.13 $84.13 $84.13 2,685
2023-03-08 $84.88 $85.28 $84.88 $85.28 $85.28 2,268
2023-03-07 $85.47 $85.47 $85.19 $85.19 $85.19 284
2023-03-06 $86.87 $86.87 $86.53 $86.53 $86.53 2,048
2023-03-03 $85.71 $86.58 $85.71 $86.58 $86.58 465
2023-03-02 $84.34 $85.57 $84.34 $85.36 $85.36 5,447
2023-03-01 $84.72 $84.79 $84.67 $84.79 $84.79 809
2023-02-28 $85.14 $85.51 $84.99 $84.99 $84.99 923
2023-02-27 $85.62 $85.62 $85.26 $85.26 $85.26 1,067
2023-02-24 $84.64 $84.80 $84.63 $84.80 $84.80 846
2023-02-23 $85.91 $85.91 $84.95 $85.84 $85.84 1,245
2023-02-22 $85.73 $85.89 $85.08 $85.55 $85.55 1,783
2023-02-21 $86.55 $86.55 $85.60 $85.73 $85.73 3,137
2023-02-17 $86.67 $87.14 $86.66 $87.11 $87.11 1,198
2023-02-16 $87.61 $88.15 $87.24 $87.24 $87.24 4,787
2023-02-15 $87.74 $88.29 $87.74 $88.29 $88.29 563
2023-02-14 $87.70 $88.27 $87.49 $88.27 $88.27 3,732
2023-02-13 $88.07 $88.15 $88.04 $88.04 $88.04 708
2023-02-10 $86.73 $87.08 $86.73 $87.08 $87.08 1,057
2023-02-09 $88.44 $88.45 $87.09 $87.09 $87.09 895
2023-02-08 $87.80 $87.81 $87.65 $87.70 $87.70 3,312
2023-02-07 $88.21 $88.48 $87.04 $88.48 $88.48 7,402
2023-02-06 $87.39 $87.51 $87.26 $87.39 $87.39 1,930
2023-02-03 $88.31 $88.31 $87.82 $88.01 $88.01 67,844
2023-02-02 $88.95 $89.00 $88.70 $88.85 $88.85 1,212
2023-02-01 $86.64 $88.14 $86.64 $87.75 $87.75 2,865
2023-01-31 $86.03 $86.97 $86.03 $86.97 $86.97 1,785
2023-01-30 $86.44 $86.74 $85.99 $85.99 $85.99 731
2023-01-27 $86.56 $87.31 $86.56 $86.88 $86.88 1,228
2023-01-26 $86.40 $86.68 $86.31 $86.64 $86.64 12,170
2023-01-25 $85.23 $86.04 $84.94 $86.03 $86.03 3,053
2023-01-24 $85.48 $86.11 $85.48 $85.85 $85.85 12,701
2023-01-23 $85.17 $86.46 $85.17 $85.91 $85.91 10,160
2023-01-20 $83.77 $85.31 $83.77 $85.31 $85.31 351,346
2023-01-19 $83.65 $83.66 $83.34 $83.66 $83.66 689
2023-01-18 $85.74 $85.74 $84.14 $84.14 $84.14 1,305
2023-01-17 $85.07 $85.42 $84.90 $85.22 $85.22 40,874
2023-01-13 $84.19 $85.08 $84.19 $85.08 $85.08 219
2023-01-12 $84.64 $84.70 $84.64 $84.67 $84.67 644
2023-01-11 $83.76 $84.11 $83.76 $84.11 $84.11 645
2023-01-10 $82.60 $83.18 $82.60 $83.18 $83.18 1,593
2023-01-09 $82.72 $82.72 $82.72 $82.72 $82.72 205
2023-01-06 $81.34 $82.56 $81.34 $82.56 $82.56 418
2023-01-05 $81.07 $81.07 $80.76 $80.76 $80.76 455
2023-01-04 $81.42 $81.54 $81.30 $81.54 $81.54 2,285
2023-01-03 $80.27 $80.66 $80.27 $80.66 $80.66 163
2022-12-30 $80.73 $80.75 $80.73 $80.75 $80.75 203
2022-12-29 $80.40 $81.14 $80.30 $81.14 $81.14 715
2022-12-28 $80.19 $80.19 $79.79 $79.79 $79.79 300
2022-12-27 $80.88 $80.88 $80.42 $80.73 $80.73 1,905
2022-12-23 $80.88 $80.88 $80.88 $80.88 $80.88 235
2022-12-22 $81.07 $81.07 $80.42 $80.42 $80.42 428
2022-12-21 $81.49 $81.49 $81.49 $81.49 $81.49 104
2022-12-20 $80.35 $80.49 $80.28 $80.45 $80.45 13,550
2022-12-19 $80.87 $80.87 $80.00 $80.26 $80.26 850
2022-12-16 $80.90 $81.06 $80.81 $80.98 $80.98 2,523
2022-12-15 $82.92 $82.92 $81.70 $81.70 $81.70 2,497
2022-12-14 $83.92 $83.92 $83.92 $83.92 $83.92 165
2022-12-13 $84.28 $84.28 $84.28 $84.28 $84.28 64
2022-12-12 $83.25 $84.20 $83.25 $84.20 $83.42 369
2022-12-09 $83.30 $83.30 $83.30 $83.30 $82.53 59
2022-12-08 $83.72 $83.72 $83.72 $83.72 $82.95 69
2022-12-07 $83.22 $83.22 $83.22 $83.22 $82.45 167
2022-12-06 $84.39 $84.39 $83.27 $83.27 $82.50 159
2022-12-05 $85.49 $85.49 $84.39 $84.39 $83.61 178
2022-12-02 $85.67 $85.81 $85.67 $85.81 $85.01 713
2022-12-01 $86.11 $86.17 $85.55 $85.84 $85.05 16,580
2022-11-30 $83.58 $85.67 $83.58 $85.67 $84.88 1,166
2022-11-29 $83.37 $83.50 $83.06 $83.41 $82.64 5,851
2022-11-28 $83.91 $83.91 $83.46 $83.46 $82.69 877
2022-11-25 $84.75 $84.75 $84.75 $84.75 $83.97 128
2022-11-23 $84.47 $84.65 $84.47 $84.65 $83.87 427
2022-11-22 $83.21 $84.07 $83.21 $84.07 $83.29 719
2022-11-21 $82.97 $82.97 $82.97 $82.97 $82.20 181
2022-11-18 $83.05 $83.30 $82.98 $83.30 $82.53 846
2022-11-17 $82.34 $83.09 $82.34 $83.09 $82.32 3,127
2022-11-16 $83.84 $83.84 $83.27 $83.50 $82.73 25,969
2022-11-15 $83.65 $83.65 $83.65 $83.65 $82.88 101
2022-11-14 $83.05 $83.05 $83.05 $83.05 $82.29 206
2022-11-11 $83.01 $83.82 $83.01 $83.82 $83.82 316
2022-11-10 $80.96 $82.70 $80.96 $82.70 $82.70 3,523
2022-11-09 $78.31 $78.31 $78.31 $78.31 $78.31 184
2022-11-08 $80.25 $80.25 $79.53 $79.88 $79.88 514
2022-11-07 $79.27 $79.27 $79.27 $79.27 $79.27 183
2022-11-04 $78.73 $78.73 $78.58 $78.58 $78.58 373
2022-11-03 $77.36 $77.36 $77.08 $77.08 $77.08 439
2022-11-02 $77.82 $77.94 $77.82 $77.94 $77.94 590
2022-11-01 $79.80 $79.80 $79.80 $79.80 $79.80 155
2022-10-31 $80.00 $80.02 $79.36 $79.36 $79.36 62,276
2022-10-28 $80.48 $80.48 $80.48 $80.48 $80.48 92
2022-10-27 $78.87 $78.87 $78.87 $78.87 $78.87 56
2022-10-26 $80.00 $80.00 $79.40 $79.40 $79.40 399
2022-10-25 $78.25 $79.56 $78.25 $79.56 $79.56 129
2022-10-24 $77.89 $78.11 $77.88 $78.11 $78.11 1,990
2022-10-21 $75.54 $77.52 $75.54 $77.42 $77.42 14,446
2022-10-20 $75.93 $75.93 $75.93 $75.93 $75.93 153
2022-10-19 $76.00 $76.30 $76.00 $76.30 $76.30 430
2022-10-18 $77.74 $77.74 $76.91 $76.91 $76.91 245
2022-10-17 $76.39 $76.39 $76.13 $76.15 $76.15 1,155
2022-10-14 $74.09 $74.09 $74.09 $74.09 $74.09 82
2022-10-13 $75.17 $75.82 $75.09 $75.82 $75.82 1,258
2022-10-12 $74.00 $74.26 $74.00 $74.01 $74.01 694
2022-10-11 $74.18 $74.18 $74.18 $74.18 $74.18 10
2022-10-10 $75.69 $75.69 $74.85 $74.85 $74.85 238
2022-10-07 $75.37 $75.37 $75.37 $75.37 $75.37 51
2022-10-06 $77.41 $77.41 $77.41 $77.41 $77.41 111
2022-10-05 $78.31 $78.31 $78.31 $78.31 $78.31 134
2022-10-04 $78.62 $78.62 $78.62 $78.62 $78.62 129
2022-10-03 $76.00 $76.06 $76.00 $76.06 $76.06 1,074
2022-09-30 $75.24 $75.24 $74.32 $74.32 $74.32 199
2022-09-29 $75.82 $75.82 $75.13 $75.13 $75.13 577
2022-09-28 $75.27 $76.68 $75.27 $76.68 $76.68 338
2022-09-27 $75.85 $76.00 $74.97 $74.97 $74.97 650
2022-09-26 $75.02 $75.25 $75.02 $75.25 $75.25 759
2022-09-23 $75.95 $75.95 $75.95 $75.95 $75.95 211
2022-09-22 $77.64 $77.85 $77.64 $77.85 $77.85 956
2022-09-21 $80.14 $80.14 $78.57 $78.57 $78.57 244
2022-09-20 $79.73 $79.73 $79.73 $79.73 $79.73 171
2022-09-19 $80.77 $80.77 $80.77 $80.77 $80.77 234
2022-09-16 $79.84 $80.34 $79.84 $80.34 $80.34 358
2022-09-15 $81.52 $81.52 $80.98 $81.01 $81.01 476
2022-09-14 $81.88 $82.07 $81.41 $81.80 $81.80 1,359
2022-09-13 $83.37 $83.37 $81.64 $81.64 $81.64 159
2022-09-12 $85.00 $85.05 $84.99 $85.05 $85.05 2,131
2022-09-09 $83.70 $84.07 $83.70 $84.07 $84.07 2,365
2022-09-08 $82.44 $82.44 $82.44 $82.44 $82.44 137
2022-09-07 $80.73 $82.00 $80.63 $81.93 $81.93 6,219
2022-09-06 $81.37 $81.37 $80.60 $80.60 $80.60 931
2022-09-02 $82.45 $82.45 $80.91 $80.91 $80.91 159
2022-09-01 $81.59 $81.59 $81.59 $81.59 $81.59 37
2022-08-31 $81.95 $81.95 $81.95 $81.95 $81.95 70
2022-08-30 $82.42 $82.42 $82.42 $82.42 $82.42 147
2022-08-29 $83.45 $83.45 $83.45 $83.45 $83.45 33
2022-08-26 $83.88 $83.88 $83.88 $83.88 $83.88 141
2022-08-25 $86.48 $86.48 $86.48 $86.48 $86.48 24
2022-08-24 $85.43 $85.43 $85.43 $85.43 $85.43 31
2022-08-23 $85.20 $85.20 $85.17 $85.17 $85.17 456
2022-08-22 $85.21 $85.38 $85.21 $85.24 $85.24 3,692
2022-08-19 $87.71 $87.71 $86.94 $87.02 $87.02 2,166
2022-08-18 $87.80 $88.24 $87.80 $88.06 $88.06 2,213
2022-08-17 $88.13 $88.13 $87.75 $88.12 $88.12 751
2022-08-16 $88.36 $88.84 $88.36 $88.84 $88.84 185
2022-08-15 $87.94 $88.68 $87.94 $88.68 $88.68 185
2022-08-12 $88.57 $88.57 $88.57 $88.57 $88.57 188
2022-08-11 $87.32 $87.32 $87.32 $87.32 $87.32 203
2022-08-10 $87.36 $87.36 $87.36 $87.36 $87.36 228
2022-08-09 $85.77 $85.77 $85.42 $85.42 $85.42 145
2022-08-08 $86.30 $86.30 $85.91 $85.91 $85.91 499
2022-08-05 $85.00 $85.81 $85.00 $85.81 $85.81 969
2022-08-04 $86.31 $86.31 $86.04 $86.04 $86.04 3,411
2022-08-03 $85.31 $86.00 $85.31 $86.00 $86.00 489
2022-08-02 $85.12 $85.16 $84.80 $84.80 $84.80 515
2022-08-01 $85.09 $85.64 $85.09 $85.41 $85.41 3,232
2022-07-29 $84.71 $85.69 $84.71 $85.36 $85.36 32,653
2022-07-28 $83.64 $84.41 $83.64 $84.41 $84.41 245
2022-07-27 $83.63 $83.63 $83.63 $83.63 $83.63 24
2022-07-26 $81.60 $81.60 $81.54 $81.54 $81.54 2,252
2022-07-25 $82.50 $82.50 $82.50 $82.50 $82.50 56
2022-07-22 $83.00 $83.00 $82.21 $82.21 $82.21 2,084
2022-07-21 $82.93 $82.93 $82.93 $82.93 $82.93 62
2022-07-20 $82.20 $82.20 $82.20 $82.20 $82.20 183
2022-07-19 $81.23 $81.81 $81.23 $81.81 $81.81 2,442
2022-07-18 $80.74 $80.74 $79.68 $79.68 $79.68 637
2022-07-15 $79.37 $79.91 $79.37 $79.91 $79.91 1,116
2022-07-14 $78.57 $78.57 $78.57 $78.57 $78.57 56
2022-07-13 $79.21 $79.21 $79.21 $79.21 $79.21 143
2022-07-12 $79.94 $80.08 $79.14 $79.39 $79.39 923
2022-07-11 $79.90 $79.90 $79.90 $79.90 $79.90 126
2022-07-08 $81.25 $81.25 $81.09 $81.09 $81.09 1,294
2022-07-07 $80.40 $81.26 $80.40 $81.09 $81.09 3,662
2022-07-06 $79.70 $79.70 $79.70 $79.70 $79.70 228
2022-07-05 $78.52 $79.49 $78.43 $79.49 $79.49 1,399
2022-07-01 $78.91 $79.73 $78.78 $79.73 $79.73 5,579
2022-06-30 $79.00 $79.15 $79.00 $79.15 $79.15 147
2022-06-29 $79.97 $80.05 $79.97 $80.05 $80.05 874
2022-06-28 $80.25 $80.25 $80.25 $80.25 $80.25 82
2022-06-27 $81.50 $81.50 $81.50 $81.50 $81.50 177
2022-06-24 $80.24 $81.67 $80.24 $81.67 $81.67 1,778
2022-06-23 $79.14 $79.30 $78.94 $79.30 $79.30 1,013
2022-06-22 $79.57 $79.57 $78.89 $78.90 $78.90 432
2022-06-21 $78.51 $79.16 $78.51 $79.09 $79.09 2,415
2022-06-17 $77.21 $77.51 $76.90 $77.20 $77.20 1,755
2022-06-16 $77.90 $77.90 $77.01 $77.13 $77.13 1,756
2022-06-15 $79.21 $79.70 $79.21 $79.70 $79.70 1,336
2022-06-14 $79.11 $79.12 $77.99 $78.55 $78.55 25,394
2022-06-13 $79.88 $80.09 $78.93 $78.93 $78.93 2,383
2022-06-10 $82.91 $82.91 $81.75 $82.24 $82.24 8,168
2022-06-09 $86.03 $86.03 $84.43 $84.43 $84.43 525
2022-06-08 $88.45 $88.45 $88.45 $88.45 $86.32 301
2022-06-07 $88.11 $89.55 $88.00 $89.55 $87.40 2,293
2022-06-06 $89.55 $89.80 $88.89 $88.89 $86.76 4,948
2022-06-03 $88.97 $88.97 $88.56 $88.56 $86.43 1,098
2022-06-02 $88.25 $89.81 $88.25 $89.81 $87.65 1,672
2022-06-01 $88.50 $88.50 $88.17 $88.17 $86.05 437
2022-05-31 $89.25 $89.29 $88.52 $88.52 $86.39 27,954
2022-05-27 $89.29 $89.29 $89.29 $89.29 $87.15 250
2022-05-26 $87.46 $87.46 $87.46 $87.46 $85.36 125
2022-05-25 $85.91 $85.91 $85.91 $85.91 $83.85 117
2022-05-24 $84.30 $85.18 $84.30 $85.18 $83.13 269
2022-05-23 $84.94 $85.87 $84.94 $85.85 $83.79 674
2022-05-20 $85.00 $85.00 $84.33 $84.33 $82.30 519
2022-05-19 $83.84 $84.26 $83.84 $84.26 $82.24 949
2022-05-18 $84.29 $84.29 $84.29 $84.29 $82.27 100
2022-05-17 $87.12 $87.49 $87.12 $87.49 $85.39 424
2022-05-16 $85.69 $85.73 $85.50 $85.73 $83.67 631
2022-05-13 $84.82 $86.04 $84.82 $85.85 $83.79 529
2022-05-12 $82.51 $83.99 $82.51 $83.99 $81.97 21,208
2022-05-11 $85.00 $85.86 $83.67 $83.71 $81.70 2,913
2022-05-10 $86.03 $86.03 $84.43 $84.98 $82.94 2,590
2022-05-09 $86.31 $86.31 $84.81 $84.81 $82.77 996
2022-05-06 $87.77 $87.90 $86.79 $87.42 $85.32 16,880
2022-05-05 $88.51 $88.51 $88.34 $88.34 $86.21 422
2022-05-04 $88.77 $91.63 $88.77 $91.63 $89.43 337
2022-05-03 $89.36 $89.36 $89.36 $89.36 $87.22 4
2022-05-02 $88.38 $88.84 $87.64 $88.84 $86.70 555
2022-04-29 $88.46 $88.46 $88.46 $88.46 $86.33 244
2022-04-28 $89.90 $91.17 $89.90 $91.17 $88.98 710
2022-04-27 $89.29 $90.04 $89.24 $89.24 $87.10 764
2022-04-26 $91.12 $91.12 $89.19 $89.19 $87.05 1,252
2022-04-25 $90.79 $91.60 $90.14 $91.60 $89.40 990
2022-04-22 $93.25 $93.25 $91.29 $91.29 $89.10 1,178
2022-04-21 $96.08 $96.29 $93.72 $93.72 $91.47 1,195
2022-04-20 $95.67 $95.72 $95.31 $95.31 $93.02 4,355
2022-04-19 $94.00 $95.21 $94.00 $95.09 $92.81 5,751
2022-04-18 $93.84 $93.84 $93.84 $93.84 $91.59 332
2022-04-14 $94.13 $94.13 $94.13 $94.13 $91.87 103
2022-04-13 $95.08 $95.08 $95.08 $95.08 $92.79 74
2022-04-12 $95.07 $95.10 $93.84 $93.85 $91.60 4,625
2022-04-11 $95.28 $95.28 $94.15 $94.21 $91.95 15,312
2022-04-08 $95.77 $96.28 $95.77 $95.77 $93.47 3,444
2022-04-07 $95.49 $96.01 $95.00 $96.01 $93.70 5,149
2022-04-06 $95.73 $95.73 $95.73 $95.73 $93.43 275
2022-04-05 $97.06 $97.06 $96.65 $96.65 $94.33 446
2022-04-04 $97.08 $97.75 $97.08 $97.74 $95.39 2,531
2022-04-01 $97.09 $97.09 $96.65 $97.08 $94.75 2,625
2022-03-31 $97.99 $98.06 $96.89 $96.89 $94.56 1,715
2022-03-30 $98.06 $98.06 $98.06 $98.06 $95.70 416
2022-03-29 $98.28 $98.82 $97.91 $98.61 $96.24 7,330
2022-03-28 $96.60 $97.20 $96.56 $97.20 $94.87 6,925
2022-03-25 $96.50 $96.72 $96.50 $96.72 $94.39 710
2022-03-24 $95.68 $96.41 $95.41 $96.41 $94.10 1,859
2022-03-23 $95.75 $95.86 $95.35 $95.35 $93.06 1,620
2022-03-22 $96.17 $96.51 $96.17 $96.51 $94.19 228
2022-03-21 $95.51 $95.51 $94.86 $95.17 $92.88 18,481
2022-03-18 $94.01 $95.62 $94.01 $95.62 $93.33 313
2022-03-17 $92.93 $94.36 $92.93 $94.36 $92.10 909
2022-03-16 $91.99 $93.23 $91.99 $93.23 $90.99 425
2022-03-15 $89.71 $90.91 $89.71 $90.91 $88.73 460
2022-03-14 $90.08 $90.47 $89.36 $89.36 $87.21 844
2022-03-11 $91.46 $91.46 $89.83 $89.83 $87.67 377
2022-03-10 $90.69 $90.87 $90.69 $90.87 $88.69 5,585
2022-03-09 $90.45 $91.35 $90.45 $91.31 $89.12 1,432
2022-03-08 $89.08 $89.31 $88.47 $88.76 $86.63 6,782
2022-03-07 $91.45 $91.45 $89.01 $89.01 $86.87 581
2022-03-04 $91.57 $91.58 $90.96 $91.58 $89.38 1,520
2022-03-03 $93.93 $93.93 $92.89 $92.89 $90.65 4,661
2022-03-02 $92.71 $93.94 $92.70 $93.94 $91.68 7,892
2022-03-01 $93.54 $93.54 $92.23 $92.23 $90.01 314
2022-02-28 $93.00 $93.82 $92.82 $93.82 $91.57 5,902
2022-02-25 $92.96 $94.58 $92.44 $94.58 $92.31 14,441
2022-02-24 $88.58 $92.51 $88.58 $92.51 $90.29 74,778
2022-02-23 $93.60 $93.60 $91.27 $91.27 $89.08 1,697
2022-02-22 $93.00 $93.39 $92.71 $92.84 $90.61 3,782
2022-02-18 $94.62 $94.62 $93.78 $93.92 $91.67 934
2022-02-17 $95.84 $95.84 $94.69 $94.69 $92.41 715
2022-02-16 $96.15 $96.64 $96.15 $96.64 $94.32 230
2022-02-15 $96.44 $96.44 $96.44 $96.44 $94.12 214
2022-02-14 $95.04 $95.27 $94.43 $94.98 $92.70 18,995
2022-02-11 $95.44 $95.44 $95.44 $95.44 $93.15 226
2022-02-10 $97.33 $98.40 $97.13 $97.13 $94.80 608
2022-02-09 $98.18 $98.49 $98.18 $98.49 $96.12 315
2022-02-08 $96.93 $97.20 $96.93 $97.20 $94.87 343
2022-02-07 $96.77 $96.77 $96.32 $96.32 $94.01 535
2022-02-04 $95.94 $96.65 $95.94 $96.65 $94.33 497
2022-02-03 $96.98 $97.14 $96.16 $96.16 $93.85 763
2022-02-02 $97.99 $98.29 $97.89 $98.29 $95.93 1,139
2022-02-01 $96.81 $97.75 $96.76 $97.61 $95.26 33,723
2022-01-31 $94.67 $96.55 $94.67 $96.55 $94.23 1,366
2022-01-28 $93.29 $94.91 $93.29 $94.91 $92.63 1,028
2022-01-27 $94.26 $94.69 $93.04 $93.04 $90.81 189,106
2022-01-26 $95.03 $95.10 $92.87 $93.26 $91.02 3,432
2022-01-25 $93.53 $93.77 $93.26 $93.77 $91.52 2,935
2022-01-24 $93.02 $94.86 $91.05 $94.71 $92.43 5,560
2022-01-21 $95.79 $95.79 $94.92 $94.92 $92.64 674
2022-01-20 $98.37 $98.42 $96.38 $96.38 $94.06 744
2022-01-19 $98.53 $98.86 $97.50 $97.50 $95.15 2,643
2022-01-18 $98.50 $98.58 $98.10 $98.10 $95.75 1,719
2022-01-14 $99.37 $99.79 $99.37 $99.79 $97.39 1,465
2022-01-13 $99.77 $99.77 $99.77 $99.77 $97.37 76
2022-01-12 $101.10 $101.19 $101.10 $101.14 $98.71 538
2022-01-11 $99.56 $100.62 $99.56 $100.62 $98.20 1,268
2022-01-10 $99.02 $99.56 $97.99 $99.56 $97.17 865
2022-01-07 $100.12 $100.12 $99.84 $100.05 $97.64 1,251
2022-01-06 $100.14 $100.48 $99.81 $100.16 $97.75 1,195
2022-01-05 $101.73 $101.76 $100.48 $100.48 $98.06 1,121
2022-01-04 $102.58 $102.58 $102.22 $102.23 $99.77 2,393
2022-01-03 $102.00 $102.17 $102.00 $102.17 $99.71 293
2021-12-31 $101.71 $101.71 $101.71 $101.71 $99.27 194
2021-12-30 $101.86 $101.86 $101.86 $101.86 $99.41 55
2021-12-29 $101.89 $101.92 $101.73 $101.92 $99.45 2,575
2021-12-28 $102.16 $102.35 $101.80 $101.80 $99.34 5,178
2021-12-27 $100.30 $102.06 $100.30 $102.06 $99.59 6,581
2021-12-23 $101.00 $101.00 $100.99 $100.99 $98.55 637
2021-12-22 $99.20 $100.20 $99.09 $100.20 $97.77 2,358
2021-12-21 $99.02 $99.02 $99.02 $99.02 $96.62 1,175
2021-12-20 $97.32 $97.50 $96.67 $97.30 $94.95 6,494
2021-12-17 $98.62 $98.62 $98.48 $98.48 $96.10 392
2021-12-16 $100.48 $100.49 $99.47 $99.47 $97.07 1,320
2021-12-15 $98.16 $100.02 $98.15 $100.02 $97.60 991
2021-12-14 $98.69 $99.22 $98.48 $98.56 $96.17 1,804
2021-12-13 $100.09 $100.09 $99.50 $99.51 $97.10 10,935
2021-12-10 $101.09 $101.16 $100.55 $101.16 $97.80 33,503
2021-12-09 $101.05 $101.43 $100.75 $100.75 $97.40 4,571
2021-12-08 $101.41 $101.65 $101.11 $101.45 $98.08 14,004
2021-12-07 $99.99 $100.89 $99.99 $100.89 $97.53 477
2021-12-06 $99.10 $99.30 $98.99 $99.16 $95.86 5,019
2021-12-03 $97.37 $97.67 $97.37 $97.67 $94.42 509
2021-12-02 $97.33 $98.74 $97.33 $98.50 $95.22 2,473
2021-12-01 $99.77 $99.77 $97.42 $97.46 $94.22 1,661
2021-11-30 $99.63 $99.63 $98.50 $98.50 $95.22 2,312
2021-11-29 $100.06 $100.60 $99.53 $100.27 $96.94 5,148
2021-11-26 $99.91 $100.00 $99.23 $99.23 $95.93 1,325
2021-11-24 $100.65 $101.29 $100.65 $101.29 $97.92 2,091
2021-11-23 $101.06 $101.35 $101.06 $101.35 $97.98 480
2021-11-22 $101.99 $102.38 $101.43 $101.43 $98.06 9,915
2021-11-19 $102.13 $102.13 $101.99 $101.99 $98.60 397
2021-11-18 $102.25 $102.39 $102.20 $102.39 $98.98 2,748
2021-11-17 $102.30 $102.30 $102.24 $102.24 $98.84 491
2021-11-16 $102.06 $102.57 $102.06 $102.47 $99.07 629
2021-11-15 $102.19 $102.19 $101.97 $101.97 $98.58 2,003
2021-11-12 $101.76 $102.24 $101.76 $102.24 $98.84 877
2021-11-11 $101.80 $101.80 $101.62 $101.62 $98.24 510
2021-11-10 $102.11 $102.11 $101.54 $101.54 $98.16 986
2021-11-09 $102.81 $102.81 $102.09 $102.26 $98.86 3,990
2021-11-08 $102.65 $102.65 $102.64 $102.64 $99.23 278
2021-11-05 $102.68 $102.77 $102.38 $102.40 $99.00 1,232
2021-11-04 $101.91 $102.12 $101.91 $102.12 $98.73 436
2021-11-03 $101.04 $101.93 $101.02 $101.93 $98.54 1,911
2021-11-02 $101.15 $101.25 $101.15 $101.25 $97.89 360
2021-11-01 $101.04 $101.07 $100.71 $101.07 $97.71 2,189
2021-10-29 $100.28 $100.79 $100.28 $100.79 $97.44 3,508
2021-10-28 $100.27 $100.87 $100.27 $100.87 $97.52 9,334
2021-10-27 $100.39 $100.39 $99.76 $99.76 $96.45 340
2021-10-26 $100.62 $100.62 $100.34 $100.34 $97.01 485
2021-10-25 $99.80 $99.80 $99.79 $99.79 $96.47 578
2021-10-22 $99.73 $99.73 $99.73 $99.73 $96.42 150
2021-10-21 $99.59 $99.62 $99.50 $99.58 $96.27 5,006
2021-10-20 $99.35 $99.46 $99.33 $99.40 $96.09 12,915
2021-10-19 $98.90 $99.22 $98.90 $99.22 $95.92 611
2021-10-18 $98.01 $98.60 $98.01 $98.60 $95.32 3,999
2021-10-15 $98.12 $98.36 $98.12 $98.36 $95.09 821
2021-10-14 $97.07 $97.75 $97.07 $97.64 $94.39 495
2021-10-13 $95.99 $96.21 $95.99 $96.21 $93.01 230
2021-10-12 $95.61 $95.61 $95.61 $95.61 $92.43 81
2021-10-11 $96.00 $96.00 $95.72 $95.72 $92.54 254
2021-10-08 $96.63 $96.63 $96.25 $96.25 $93.05 1,389
2021-10-07 $96.21 $96.34 $96.21 $96.34 $93.13 289
2021-10-06 $94.67 $95.39 $94.18 $95.39 $92.22 2,271
2021-10-05 $94.63 $95.32 $94.63 $95.32 $92.15 304
2021-10-04 $95.16 $95.16 $94.00 $94.34 $91.20 1,356
2021-10-01 $94.93 $95.50 $94.93 $95.19 $92.02 1,200
2021-09-30 $94.65 $94.65 $94.65 $94.65 $91.50 201
2021-09-29 $95.39 $95.78 $95.28 $95.28 $92.11 3,067
2021-09-28 $96.38 $96.38 $95.30 $95.30 $92.13 132
2021-09-27 $97.32 $97.36 $97.32 $97.36 $94.12 1,325
2021-09-24 $97.32 $97.70 $97.32 $97.70 $94.46 1,118
2021-09-23 $98.00 $98.00 $97.87 $97.87 $94.61 164
2021-09-22 $96.65 $96.71 $96.65 $96.71 $93.49 401
2021-09-21 $96.19 $96.67 $95.77 $95.91 $92.72 4,901
2021-09-20 $95.59 $95.93 $94.56 $95.50 $92.33 3,817
2021-09-17 $97.61 $97.61 $97.37 $97.37 $94.13 206
2021-09-16 $98.30 $98.30 $97.93 $98.18 $94.92 1,251
2021-09-15 $97.67 $98.67 $97.67 $98.67 $95.39 4,014
2021-09-14 $98.51 $98.51 $97.78 $97.78 $94.53 253
2021-09-13 $98.26 $98.26 $98.26 $98.26 $94.99 245
2021-09-10 $98.81 $98.81 $98.07 $98.07 $94.81 1,540
2021-09-09 $99.03 $99.03 $98.74 $98.74 $95.45 577
2021-09-08 $99.01 $99.54 $99.01 $99.23 $95.93 3,234
2021-09-07 $99.78 $99.78 $99.21 $99.21 $95.91 8,891
2021-09-03 $99.64 $99.81 $99.64 $99.78 $96.46 1,114
2021-09-02 $99.60 $99.71 $99.60 $99.69 $96.38 3,325
2021-09-01 $99.52 $99.70 $99.52 $99.70 $96.38 869
2021-08-31 $99.44 $99.44 $99.30 $99.30 $96.00 40,759
2021-08-30 $99.37 $99.76 $99.32 $99.32 $96.02 2,721
2021-08-27 $99.18 $99.18 $99.18 $99.18 $95.88 438
2021-08-26 $98.48 $98.48 $98.17 $98.31 $95.04 2,785
2021-08-25 $98.48 $98.75 $98.48 $98.57 $95.29 5,512
2021-08-24 $98.62 $98.62 $98.62 $98.62 $95.34 153
2021-08-23 $97.85 $98.49 $97.85 $98.49 $95.21 439
2021-08-20 $96.87 $97.63 $96.87 $97.63 $94.39 395
2021-08-19 $96.85 $96.85 $96.85 $96.85 $93.63 410
2021-08-18 $97.78 $97.78 $97.19 $97.19 $93.96 761
2021-08-17 $98.15 $98.16 $97.47 $97.98 $94.72 2,191
2021-08-16 $98.07 $98.52 $98.01 $98.52 $95.24 1,808
2021-08-13 $98.36 $98.76 $98.36 $98.51 $95.24 2,297
2021-08-12 $98.00 $98.23 $97.87 $98.23 $94.96 2,754
2021-08-11 $98.04 $98.04 $97.83 $98.00 $94.74 3,519
2021-08-10 $97.79 $97.94 $97.62 $97.67 $94.42 3,083,159
2021-08-09 $97.80 $97.98 $97.63 $97.94 $94.68 4,055
2021-08-06 $97.92 $98.08 $97.73 $97.79 $94.54 7,536
2021-08-05 $97.66 $98.01 $97.59 $97.71 $94.46 15,053
2021-08-04 $97.65 $97.75 $97.35 $97.59 $94.35 6,940
2021-08-03 $97.22 $97.66 $97.10 $97.57 $94.33 6,204
2021-08-02 $97.44 $97.44 $97.03 $97.03 $93.81 3,583
2021-07-30 $97.14 $97.29 $96.82 $97.00 $93.77 16,998
2021-07-29 $97.45 $97.86 $97.45 $97.62 $94.37 3,790
2021-07-28 $96.94 $97.43 $96.92 $97.13 $93.90 4,875
2021-07-27 $96.80 $96.94 $96.45 $96.94 $93.72 4,535
2021-07-26 $97.15 $97.50 $97.15 $97.39 $94.15 4,109
2021-07-23 $96.75 $97.33 $96.75 $97.27 $94.03 32,558
2021-07-22 $95.89 $96.47 $95.89 $96.28 $93.08 18,164
2021-07-21 $95.72 $96.10 $95.72 $96.02 $92.83 15,667
2021-07-20 $93.87 $95.25 $93.87 $95.02 $91.86 3,085,343
2021-07-19 $93.76 $93.76 $92.87 $93.22 $90.12 4,646
2021-07-16 $95.93 $95.93 $94.96 $94.96 $91.80 450
2021-07-15 $95.66 $95.66 $95.57 $95.57 $92.40 520
2021-07-14 $96.31 $96.31 $95.87 $95.87 $92.68 1,139
2021-07-13 $96.38 $96.38 $96.02 $96.02 $92.83 542
2021-07-12 $96.06 $96.28 $96.06 $96.28 $93.08 3,190
2021-07-09 $95.25 $96.12 $95.25 $96.12 $92.93 505
2021-07-08 $94.43 $95.09 $94.43 $94.83 $91.67 448
2021-07-07 $95.58 $95.70 $95.58 $95.69 $92.51 1,285
2021-07-06 $95.18 $95.73 $95.18 $95.50 $92.33 2,379
2021-07-02 $95.25 $95.68 $95.25 $95.68 $92.50 3,039
2021-07-01 $94.80 $95.07 $94.80 $95.07 $91.91 1,361
2021-06-30 $94.84 $94.84 $94.84 $94.84 $91.69 225
2021-06-29 $94.89 $94.89 $94.89 $94.89 $91.73 112
2021-06-28 $94.88 $94.88 $94.63 $94.87 $91.72 2,182
2021-06-25 $94.58 $94.87 $94.58 $94.87 $91.72 518
2021-06-24 $94.43 $94.65 $94.43 $94.65 $91.50 361
2021-06-23 $94.18 $94.18 $94.02 $94.02 $90.90 173
2021-06-22 $93.77 $94.22 $93.76 $94.22 $91.08 3,003
2021-06-21 $93.06 $93.73 $92.90 $93.73 $90.61 8,310
2021-06-18 $93.00 $93.05 $92.73 $92.73 $89.65 2,576
2021-06-17 $93.83 $93.85 $93.77 $93.80 $90.68 1,790
2021-06-16 $94.50 $94.90 $93.88 $93.88 $90.76 3,491
2021-06-15 $94.88 $94.88 $94.58 $94.58 $91.44 660
2021-06-14 $94.33 $94.67 $94.26 $94.67 $91.52 890
2021-06-11 $94.49 $94.56 $94.19 $94.46 $91.32 2,213
2021-06-10 $94.21 $94.49 $94.13 $94.31 $91.18 913
2021-06-09 $95.00 $95.00 $94.68 $94.68 $90.82 783
2021-06-08 $94.99 $94.99 $94.70 $94.83 $90.97 291
2021-06-07 $94.55 $94.94 $94.55 $94.85 $90.98 3,468
2021-06-04 $94.30 $94.66 $94.30 $94.54 $90.68 1,195
2021-06-03 $93.46 $93.79 $93.46 $93.76 $89.94 1,109
2021-06-02 $94.21 $94.29 $94.21 $94.29 $90.45 367
2021-06-01 $94.54 $94.54 $94.14 $94.14 $90.31 4,313
2021-05-28 $94.27 $94.32 $94.08 $94.09 $90.25 734
2021-05-27 $93.83 $93.95 $93.82 $93.95 $90.12 411
2021-05-26 $93.51 $93.76 $93.51 $93.56 $89.75 549
2021-05-25 $94.12 $94.12 $93.63 $93.63 $89.81 302
2021-05-24 $93.52 $93.78 $93.52 $93.78 $89.96 1,319
2021-05-21 $93.46 $93.46 $92.82 $92.83 $89.05 934
2021-05-20 $92.11 $93.00 $92.11 $93.00 $89.21 820
2021-05-19 $91.16 $91.80 $91.16 $91.80 $88.06 757
2021-05-18 $92.40 $92.40 $92.40 $92.40 $88.63 253
2021-05-17 $92.69 $92.86 $92.61 $92.63 $88.85 2,488
2021-05-14 $92.22 $93.02 $92.22 $93.02 $89.22 1,239
2021-05-13 $90.92 $91.63 $90.92 $91.56 $87.83 674
2021-05-12 $91.75 $91.75 $90.53 $90.53 $86.84 369
2021-05-11 $91.93 $92.47 $91.93 $92.24 $88.48 2,025
2021-05-10 $93.91 $93.92 $92.98 $93.00 $89.21 2,109
2021-05-07 $93.46 $94.18 $93.39 $94.00 $90.17 7,424
2021-05-06 $92.48 $93.05 $92.44 $93.05 $89.26 2,298
2021-05-05 $92.67 $92.67 $92.47 $92.47 $88.70 126
2021-05-04 $92.40 $92.40 $91.54 $92.08 $88.32 842
2021-05-03 $93.10 $93.12 $92.87 $93.04 $89.25 1,077
2021-04-30 $93.13 $93.13 $92.60 $92.60 $88.82 766
2021-04-29 $93.16 $93.44 $93.07 $93.44 $89.64 651
2021-04-28 $93.08 $93.40 $92.87 $92.92 $89.13 15,016
2021-04-27 $93.12 $93.12 $93.06 $93.06 $89.26 341
2021-04-26 $92.77 $92.99 $92.77 $92.98 $89.19 1,062
2021-04-23 $92.04 $92.95 $92.04 $92.89 $89.11 2,819
2021-04-22 $92.51 $92.76 $91.92 $91.92 $88.17 863
2021-04-21 $91.46 $92.51 $91.46 $92.48 $88.71 1,530
2021-04-20 $91.95 $91.95 $91.56 $91.61 $87.88 782
2021-04-19 $92.79 $92.79 $92.40 $92.43 $88.66 3,233
2021-04-16 $92.65 $93.07 $92.65 $92.79 $89.01 4,529
2021-04-15 $92.00 $92.58 $92.00 $92.39 $88.62 1,152
2021-04-14 $92.00 $92.00 $91.44 $91.44 $87.71 1,093
2021-04-13 $91.37 $91.78 $91.37 $91.78 $88.04 1,114
2021-04-12 $91.22 $91.41 $91.22 $91.40 $87.67 898
2021-04-09 $90.90 $91.50 $90.90 $91.43 $87.70 1,029
2021-04-08 $90.56 $90.93 $90.56 $90.85 $87.15 2,110
2021-04-07 $90.35 $90.40 $90.35 $90.40 $86.72 536
2021-04-06 $90.17 $90.55 $90.17 $90.17 $86.50 936
2021-04-05 $89.63 $90.61 $89.63 $90.55 $86.86 5,251
2021-04-01 $88.98 $89.22 $88.98 $89.22 $85.59 404
2021-03-31 $88.23 $88.42 $88.23 $88.23 $84.63 563
2021-03-30 $87.81 $87.81 $87.63 $87.63 $84.06 871
2021-03-29 $87.84 $88.05 $87.56 $87.89 $84.31 2,635
2021-03-26 $87.23 $88.06 $87.23 $88.06 $84.47 1,045
2021-03-25 $86.25 $86.86 $86.25 $86.86 $83.32 877
2021-03-24 $87.16 $87.16 $86.38 $86.40 $82.88 2,013
2021-03-23 $87.41 $87.62 $86.70 $86.80 $83.26 1,724
2021-03-22 $87.71 $88.13 $87.71 $87.79 $84.21 941
2021-03-19 $87.24 $87.32 $86.93 $87.13 $83.58 2,780
2021-03-18 $88.21 $88.21 $87.31 $87.31 $83.75 1,244
2021-03-17 $87.94 $88.55 $87.87 $88.45 $84.85 1,339
2021-03-16 $88.54 $88.54 $88.15 $88.33 $84.73 625
2021-03-15 $87.90 $88.31 $87.59 $88.31 $84.71 2,243
2021-03-12 $87.49 $87.98 $87.45 $87.90 $84.32 2,324
2021-03-11 $87.17 $88.00 $87.17 $87.90 $84.31 2,971
2021-03-10 $86.66 $87.29 $83.30 $86.28 $82.76 27,801
2021-03-09 $85.82 $86.25 $85.82 $86.24 $82.73 1,432
2021-03-08 $85.36 $85.64 $85.16 $85.16 $81.69 1,244
2021-03-05 $84.30 $85.38 $84.30 $85.38 $81.90 538
2021-03-04 $85.17 $85.17 $84.11 $84.11 $80.68 744
2021-03-03 $85.74 $86.29 $85.54 $85.54 $82.05 2,266
2021-03-02 $87.00 $87.00 $86.27 $86.42 $82.90 2,960
2021-03-01 $85.89 $86.92 $85.89 $86.77 $83.23 1,146
2021-02-26 $85.64 $85.73 $84.86 $85.34 $81.86 5,142
2021-02-25 $87.54 $87.54 $85.66 $85.66 $82.17 947
2021-02-24 $87.00 $87.69 $87.00 $87.69 $84.12 429
2021-02-23 $86.06 $86.82 $86.06 $86.82 $83.28 182
2021-02-22 $86.69 $87.00 $86.69 $86.74 $83.20 1,049
2021-02-19 $87.49 $87.70 $87.23 $87.30 $83.74 6,084
2021-02-18 $87.23 $87.50 $87.23 $87.39 $83.83 658
2021-02-17 $87.51 $87.82 $87.27 $87.82 $84.24 1,373
2021-02-16 $88.00 $88.26 $87.86 $87.97 $84.38 4,545
2021-02-12 $87.15 $87.85 $87.15 $87.85 $84.27 7,565
2021-02-11 $87.28 $87.28 $87.28 $87.28 $83.72 193
2021-02-10 $87.36 $87.50 $86.86 $86.97 $83.43 3,495
2021-02-09 $86.61 $87.08 $86.61 $87.08 $83.53 432
2021-02-08 $86.51 $86.87 $86.51 $86.87 $83.33 2,608
2021-02-05 $86.42 $86.54 $86.21 $86.41 $82.89 827
2021-02-04 $85.69 $85.86 $85.68 $85.86 $82.36 475
2021-02-03 $85.30 $85.38 $85.08 $85.34 $81.86 2,206
2021-02-02 $84.45 $85.13 $84.45 $85.08 $81.61 786
2021-02-01 $83.65 $84.17 $83.42 $84.17 $80.74 814
2021-01-29 $83.88 $83.88 $82.00 $82.67 $79.30 51,421
2021-01-28 $84.79 $84.79 $84.46 $84.53 $81.08 2,145
2021-01-27 $84.78 $84.78 $83.49 $83.49 $80.08 16,831
2021-01-26 $86.14 $87.07 $85.40 $85.40 $81.92 8,339
2021-01-25 $85.74 $85.75 $84.90 $85.75 $82.26 1,400
2021-01-22 $85.35 $85.90 $85.35 $85.86 $82.36 1,012
2021-01-21 $85.87 $86.00 $85.72 $85.80 $82.30 17,512
2021-01-20 $85.54 $85.99 $85.54 $85.99 $82.49 1,590
2021-01-19 $84.98 $85.00 $84.98 $85.00 $81.54 696
2021-01-15 $84.36 $84.49 $84.35 $84.38 $80.95 1,486
2021-01-14 $85.15 $85.31 $84.90 $85.03 $81.56 1,437
2021-01-13 $85.25 $85.25 $85.25 $85.25 $81.78 214
2021-01-12 $85.00 $85.13 $84.88 $85.13 $81.66 4,101
2021-01-11 $84.48 $84.93 $84.48 $84.90 $81.44 1,754
2021-01-08 $85.40 $85.72 $85.40 $85.72 $82.22 766
2021-01-07 $84.72 $85.36 $84.72 $85.36 $81.88 2,383
2021-01-06 $83.20 $84.50 $83.20 $84.18 $80.74 2,296
2021-01-05 $82.98 $83.96 $82.98 $83.65 $80.24 4,547
2021-01-04 $83.79 $84.23 $82.53 $83.20 $79.81 11,263
2020-12-31 $83.42 $83.56 $83.42 $83.56 $80.15 556
2020-12-30 $83.60 $83.60 $83.60 $83.60 $80.19 215
2020-12-29 $83.61 $83.61 $83.29 $83.29 $79.90 640
2020-12-28 $83.30 $83.47 $83.11 $83.25 $79.86 45,656
2020-12-24 $82.76 $82.97 $82.76 $82.80 $79.42 504
2020-12-23 $82.92 $82.92 $82.76 $82.76 $79.39 158
2020-12-22 $82.52 $82.52 $82.22 $82.23 $78.88 1,734
2020-12-21 $81.83 $82.50 $81.48 $82.44 $79.08 2,176
2020-12-18 $83.23 $83.23 $83.01 $83.01 $79.62 438
2020-12-17 $83.00 $83.43 $83.00 $83.43 $80.03 3,462
2020-12-16 $82.65 $82.70 $82.65 $82.70 $79.33 207
2020-12-15 $81.66 $82.21 $81.53 $82.21 $78.86 3,714
2020-12-14 $82.22 $82.24 $81.19 $81.36 $78.05 10,707
2020-12-11 $82.07 $82.29 $82.07 $82.29 $78.28 311
2020-12-10 $82.72 $82.74 $82.53 $82.53 $78.51 1,159
2020-12-09 $83.25 $83.25 $82.43 $82.43 $78.41 2,703
2020-12-08 $82.61 $82.80 $82.61 $82.80 $78.76 1,078
2020-12-07 $82.64 $82.73 $82.32 $82.59 $78.56 4,528
2020-12-04 $82.14 $82.72 $82.14 $82.72 $78.69 1,593
2020-12-03 $81.87 $82.49 $81.87 $81.96 $77.96 2,314
2020-12-02 $81.32 $81.96 $81.32 $81.96 $77.96 501
2020-12-01 $82.03 $82.10 $81.53 $81.75 $77.76 2,611
2020-11-30 $81.08 $81.31 $80.42 $80.77 $76.83 3,947
2020-11-27 $81.33 $81.43 $81.24 $81.41 $77.44 4,306
2020-11-25 $81.09 $81.24 $80.80 $81.18 $77.22 4,279
2020-11-24 $80.33 $81.26 $80.33 $81.19 $77.23 2,047
2020-11-23 $80.02 $80.02 $79.62 $79.95 $76.05 622
2020-11-20 $79.62 $79.62 $79.62 $79.62 $75.74 278
2020-11-19 $79.11 $79.99 $79.11 $79.90 $76.00 2,868
2020-11-18 $80.09 $80.42 $79.62 $79.62 $75.74 5,192
2020-11-17 $79.86 $80.45 $79.85 $80.21 $76.30 2,173
2020-11-16 $80.00 $80.28 $79.97 $80.22 $76.31 2,648
2020-11-13 $79.15 $79.74 $79.15 $79.65 $75.76 1,311
2020-11-12 $79.04 $79.33 $78.06 $78.25 $74.43 9,831
2020-11-11 $79.48 $79.48 $79.19 $79.42 $75.55 1,582
2020-11-10 $78.58 $78.96 $78.27 $78.30 $74.48 16,216
2020-11-09 $79.05 $80.35 $78.83 $78.83 $74.99 3,043
2020-11-06 $77.45 $77.68 $77.36 $77.64 $73.85 1,546
2020-11-05 $77.17 $77.59 $77.15 $77.47 $73.69 4,708
2020-11-04 $75.43 $76.57 $75.26 $75.91 $72.21 1,419
2020-11-03 $74.79 $74.79 $74.55 $74.55 $70.92 318
2020-11-02 $72.65 $73.05 $72.45 $72.85 $69.30 1,372
2020-10-30 $72.21 $72.25 $71.50 $72.16 $68.64 20,868
2020-10-29 $72.35 $73.11 $71.89 $72.51 $68.97 15,293
2020-10-28 $73.01 $73.01 $72.38 $72.38 $68.85 1,052
2020-10-27 $75.08 $75.08 $74.25 $74.25 $70.63 2,469
2020-10-26 $75.64 $75.64 $75.20 $75.20 $71.53 565
2020-10-23 $76.54 $76.54 $76.37 $76.42 $72.69 591
2020-10-22 $75.87 $76.26 $75.87 $76.26 $72.54 1,366
2020-10-21 $76.25 $76.33 $75.98 $75.98 $72.28 1,226
2020-10-20 $76.60 $76.66 $76.31 $76.31 $72.59 1,161
2020-10-19 $77.11 $77.11 $75.68 $75.68 $71.99 2,504
2020-10-16 $77.13 $77.49 $76.97 $77.10 $73.34 7,376
2020-10-15 $75.75 $76.67 $75.75 $76.67 $72.93 982
2020-10-14 $77.23 $77.23 $77.23 $77.23 $73.47 193
2020-10-13 $77.64 $77.67 $77.51 $77.64 $73.85 1,239
2020-10-12 $77.51 $78.17 $77.49 $78.17 $74.36 2,088
2020-10-09 $76.91 $76.96 $76.86 $76.94 $73.19 3,499
2020-10-08 $76.13 $76.46 $76.13 $76.46 $72.73 720
2020-10-07 $75.33 $75.78 $75.32 $75.69 $72.00 5,785
2020-10-06 $75.83 $75.83 $74.84 $74.84 $71.19 579
2020-10-05 $75.26 $75.60 $75.26 $75.60 $71.91 539
2020-10-02 $73.96 $74.64 $73.96 $74.50 $70.87 11,473
2020-10-01 $75.00 $75.04 $75.00 $75.04 $71.38 953
2020-09-30 $74.13 $74.59 $74.13 $74.59 $70.95 827
2020-09-29 $73.99 $74.22 $73.99 $74.22 $70.60 543
2020-09-28 $74.28 $74.41 $74.28 $74.40 $70.77 939
2020-09-25 $71.97 $73.25 $71.97 $73.25 $69.68 1,644
2020-09-24 $71.96 $72.37 $71.96 $72.37 $68.84 679
2020-09-23 $72.79 $72.79 $72.07 $72.07 $68.56 468
2020-09-22 $73.20 $73.73 $72.97 $73.73 $70.14 1,607
2020-09-21 $74.30 $74.30 $72.35 $73.16 $69.59 4,027
2020-09-18 $75.11 $75.11 $74.20 $74.35 $70.72 1,809
2020-09-17 $74.50 $75.36 $74.50 $75.14 $71.48 56,413
2020-09-16 $75.90 $76.19 $75.33 $75.33 $71.66 750
2020-09-15 $75.95 $76.18 $75.75 $75.75 $72.06 575
2020-09-14 $75.31 $75.31 $75.28 $75.28 $71.61 392
2020-09-11 $74.43 $74.43 $74.43 $74.43 $70.80 131
2020-09-10 $75.80 $75.84 $74.40 $74.40 $70.77 665
2020-09-09 $75.13 $75.83 $75.04 $75.68 $71.99 1,939
2020-09-08 $74.32 $74.32 $73.88 $73.88 $70.28 2,794
2020-09-04 $76.35 $76.35 $74.43 $75.84 $72.15 1,133
2020-09-03 $78.37 $78.37 $76.01 $76.24 $72.52 10,950
2020-09-02 $78.36 $79.02 $78.11 $79.00 $75.15 11,392
2020-09-01 $77.38 $77.67 $77.38 $77.67 $73.88 3,740
2020-08-31 $77.39 $77.50 $77.17 $77.50 $73.72 1,936
2020-08-28 $77.27 $77.40 $77.07 $77.40 $73.63 2,060
2020-08-27 $77.26 $77.26 $77.10 $77.10 $73.34 1,095
2020-08-26 $76.50 $77.19 $76.36 $77.02 $73.26 6,401
2020-08-25 $76.35 $76.35 $76.08 $76.35 $72.63 3,209
2020-08-24 $76.00 $76.00 $75.90 $76.00 $72.29 1,567
2020-08-21 $75.31 $75.31 $75.31 $75.31 $71.64 129
2020-08-20 $75.39 $75.39 $75.39 $75.39 $71.72 101
2020-08-19 $75.52 $75.69 $75.18 $75.18 $71.51 1,492
2020-08-18 $75.66 $75.66 $75.52 $75.52 $71.84 506
2020-08-17 $75.51 $75.51 $75.43 $75.43 $71.75 163
2020-08-14 $74.99 $75.03 $74.99 $75.03 $71.37 165
2020-08-13 $75.28 $75.28 $75.28 $75.28 $71.61 395
2020-08-12 $74.77 $75.58 $74.77 $75.46 $71.78 2,691
2020-08-11 $75.00 $75.00 $74.18 $74.18 $70.56 1,503
2020-08-10 $74.60 $74.74 $74.55 $74.58 $70.95 986
2020-08-07 $74.20 $74.42 $74.20 $74.42 $70.79 560
2020-08-06 $74.20 $74.64 $73.62 $74.39 $70.76 9,145
2020-08-05 $74.00 $74.47 $74.00 $74.21 $70.59 3,240
2020-08-04 $73.30 $73.77 $73.30 $73.71 $70.12 21,737
2020-08-03 $73.26 $73.64 $73.26 $73.49 $69.91 1,092
2020-07-31 $72.25 $72.74 $71.78 $72.74 $69.19 19,546
2020-07-30 $71.80 $72.64 $71.80 $72.64 $69.10 350
2020-07-29 $72.20 $72.86 $72.20 $72.86 $69.30 1,209
2020-07-28 $72.51 $72.60 $72.12 $72.12 $68.60 711
2020-07-27 $71.91 $72.44 $71.91 $72.44 $68.91 258
2020-07-24 $71.78 $71.78 $71.78 $71.78 $68.28 139
2020-07-23 $73.01 $73.01 $72.06 $72.24 $68.72 843
2020-07-22 $72.63 $73.10 $72.63 $73.10 $69.53 375
2020-07-21 $73.00 $73.00 $72.60 $72.64 $69.10 485
2020-07-20 $72.00 $72.65 $71.91 $72.65 $69.11 3,230
2020-07-17 $71.87 $72.00 $71.75 $72.00 $68.49 3,330
2020-07-16 $71.59 $71.79 $71.57 $71.57 $68.08 3,071
2020-07-15 $71.67 $72.10 $71.47 $72.05 $68.54 14,034
2020-07-14 $70.20 $71.41 $70.13 $71.41 $67.93 788
2020-07-13 $71.48 $71.48 $70.48 $70.48 $67.04 12,205
2020-07-10 $70.62 $71.00 $70.62 $71.00 $67.54 505
2020-07-09 $70.67 $70.67 $70.08 $70.32 $66.89 776
2020-07-08 $70.46 $70.73 $70.29 $70.73 $67.28 903
2020-07-07 $70.65 $70.98 $70.27 $70.27 $66.84 948
2020-07-06 $71.00 $71.07 $70.72 $71.07 $67.60 1,349
2020-07-02 $70.15 $70.53 $69.70 $69.70 $66.30 6,682
2020-07-01 $69.03 $69.52 $69.03 $69.34 $65.96 1,624
2020-06-30 $68.16 $69.19 $68.16 $69.02 $65.65 1,297
2020-06-29 $67.49 $68.49 $67.49 $68.49 $65.15 7,816
2020-06-26 $68.08 $68.08 $67.38 $67.38 $64.09 1,037
2020-06-25 $67.97 $68.97 $67.97 $68.85 $65.49 1,437
2020-06-24 $69.34 $69.34 $67.57 $68.12 $64.80 3,817
2020-06-23 $69.96 $70.29 $69.61 $69.62 $66.23 5,353
2020-06-22 $69.00 $69.39 $68.84 $69.39 $66.01 9,154
2020-06-19 $69.77 $69.77 $69.00 $69.03 $65.66 839
2020-06-18 $69.15 $69.23 $69.14 $69.23 $65.85 684
2020-06-17 $69.39 $69.82 $69.33 $69.33 $65.95 704
2020-06-16 $69.82 $70.04 $69.16 $69.22 $65.85 3,247
2020-06-15 $66.38 $68.30 $66.38 $68.23 $64.90 2,175
2020-06-12 $68.95 $69.10 $67.20 $68.28 $64.39 4,989
2020-06-11 $69.46 $69.46 $67.43 $67.43 $63.59 9,230
2020-06-10 $71.65 $71.73 $71.65 $71.68 $67.60 1,060
2020-06-09 $71.54 $71.68 $71.50 $71.68 $67.60 3,300
2020-06-08 $71.44 $72.29 $71.44 $72.29 $68.18 2,071
2020-06-05 $71.02 $71.90 $71.02 $71.47 $67.40 2,854
2020-06-04 $69.98 $70.18 $69.36 $69.40 $65.45 24,925
2020-06-03 $69.82 $70.44 $69.82 $70.08 $66.09 6,435
2020-06-02 $68.77 $68.95 $68.68 $68.95 $65.03 979
2020-06-01 $68.29 $68.57 $68.29 $68.49 $64.59 496
2020-05-29 $67.34 $67.78 $66.95 $67.78 $63.92 761
2020-05-28 $67.77 $68.30 $67.64 $67.64 $63.79 2,370
2020-05-27 $67.11 $67.46 $66.24 $67.46 $63.62 6,776
2020-05-26 $66.85 $67.06 $66.45 $66.45 $62.67 23,304
2020-05-22 $65.06 $65.45 $64.99 $65.29 $61.57 3,104
2020-05-21 $65.82 $65.88 $65.15 $65.37 $61.65 1,497
2020-05-20 $65.42 $66.25 $65.42 $66.06 $62.30 46,405
2020-05-19 $65.32 $65.76 $64.80 $64.80 $61.11 148,999
2020-05-18 $64.24 $65.84 $64.24 $65.46 $61.74 164,758
2020-05-15 $62.29 $62.84 $62.15 $62.84 $59.26 1,547
2020-05-14 $61.27 $62.44 $61.03 $62.44 $58.89 3,723
2020-05-13 $62.85 $63.07 $62.00 $62.15 $58.61 1,968
2020-05-12 $64.00 $64.00 $63.35 $63.35 $59.75 893
2020-05-11 $63.81 $64.64 $63.81 $64.58 $60.91 1,059
2020-05-08 $63.88 $64.51 $63.88 $64.40 $60.74 1,385
2020-05-07 $63.51 $63.91 $63.20 $63.29 $59.69 5,986
2020-05-06 $63.05 $63.05 $62.59 $62.59 $59.03 416
2020-05-05 $63.50 $63.50 $62.97 $62.97 $59.39 720
2020-05-04 $61.83 $62.40 $61.83 $62.40 $58.85 4,873
2020-05-01 $62.71 $62.91 $62.05 $62.30 $58.75 2,995
2020-04-30 $64.39 $64.39 $63.76 $64.14 $60.49 1,617
2020-04-29 $64.20 $65.00 $64.20 $64.91 $61.22 1,238
2020-04-28 $63.68 $63.68 $63.04 $63.04 $59.45 1,084
2020-04-27 $62.54 $63.03 $62.54 $63.00 $59.42 5,752
2020-04-24 $61.85 $62.42 $61.39 $62.14 $58.60 6,082
2020-04-23 $61.68 $62.30 $61.30 $61.54 $58.04 3,960
2020-04-22 $60.97 $61.50 $60.97 $61.40 $57.91 4,711
2020-04-21 $60.90 $61.08 $60.00 $60.00 $56.59 8,557
2020-04-20 $62.48 $63.00 $62.08 $62.20 $58.66 1,735
2020-04-17 $62.49 $62.97 $62.35 $62.97 $59.39 1,142
2020-04-16 $61.19 $61.28 $60.92 $61.28 $57.79 1,613
2020-04-15 $61.09 $61.28 $60.68 $60.96 $57.49 2,558
2020-04-14 $61.71 $62.54 $61.71 $62.52 $58.96 2,874
2020-04-13 $61.25 $61.56 $59.88 $60.91 $57.44 18,010
2020-04-09 $61.35 $62.15 $60.98 $61.62 $58.11 4,630
2020-04-08 $59.51 $60.54 $59.30 $60.44 $57.00 3,873
2020-04-07 $60.27 $60.71 $59.05 $59.08 $55.72 7,843
2020-04-06 $57.02 $58.81 $57.02 $58.80 $55.45 4,701
2020-04-03 $55.86 $55.86 $54.97 $55.05 $51.92 2,797
2020-04-02 $54.42 $56.13 $54.42 $56.13 $52.94 2,147
2020-04-01 $55.67 $56.30 $54.98 $54.98 $51.85 6,614
2020-03-31 $57.39 $58.26 $57.39 $57.39 $54.12 3,659
2020-03-30 $56.67 $58.06 $56.67 $58.05 $54.75 5,192
2020-03-27 $55.90 $57.21 $55.65 $56.34 $53.13 8,069
2020-03-26 $55.85 $58.26 $55.85 $58.26 $54.94 4,731
2020-03-25 $54.65 $56.95 $53.49 $55.08 $51.95 16,527
2020-03-24 $52.61 $53.81 $52.20 $53.81 $50.75 11,026
2020-03-23 $50.61 $50.61 $49.06 $49.79 $46.96 11,574
2020-03-20 $53.53 $53.57 $50.91 $50.91 $48.01 3,378
2020-03-19 $51.34 $53.31 $51.15 $52.62 $49.63 14,186
2020-03-18 $51.38 $53.33 $49.66 $51.01 $48.11 43,041
2020-03-17 $53.44 $55.47 $52.35 $54.69 $51.58 19,782
2020-03-16 $53.20 $54.88 $52.33 $52.35 $49.37 10,689
2020-03-13 $58.22 $59.15 $55.54 $59.11 $55.75 270,396
2020-03-12 $60.00 $60.00 $55.00 $55.15 $52.01 17,493
2020-03-11 $62.73 $62.76 $60.43 $61.06 $57.59 7,761
2020-03-10 $63.82 $64.10 $61.42 $64.03 $60.39 167,742
2020-03-09 $62.44 $63.69 $61.78 $61.98 $58.45 13,377
2020-03-06 $66.03 $67.09 $65.54 $67.07 $63.25 10,879
2020-03-05 $68.40 $69.18 $68.25 $68.25 $64.37 3,123
2020-03-04 $69.31 $70.17 $68.59 $70.17 $66.18 6,543
2020-03-03 $69.65 $70.18 $67.50 $68.30 $64.41 7,741
2020-03-02 $67.40 $69.71 $66.97 $69.71 $65.74 24,539
2020-02-28 $65.65 $66.97 $64.86 $66.97 $63.16 16,499
2020-02-27 $69.16 $69.71 $67.90 $67.90 $64.04 8,962
2020-02-26 $70.81 $71.38 $70.35 $70.69 $66.67 32,881
2020-02-25 $72.61 $72.99 $70.07 $70.62 $66.60 27,164
2020-02-24 $72.86 $73.30 $72.50 $72.68 $68.54 4,038
2020-02-21 $75.23 $75.24 $75.22 $75.22 $70.94 996
2020-02-20 $75.85 $75.94 $75.12 $75.63 $71.33 5,954
2020-02-19 $75.68 $76.20 $75.68 $75.96 $71.64 8,364
2020-02-18 $75.91 $76.19 $75.39 $75.95 $71.63 18,705
2020-02-14 $76.14 $76.23 $75.83 $76.23 $71.89 2,471
2020-02-13 $75.76 $76.36 $75.70 $76.17 $71.84 6,002
2020-02-12 $76.26 $76.43 $76.07 $76.39 $72.04 10,119
2020-02-11 $76.08 $76.22 $75.98 $75.98 $71.66 1,439
2020-02-10 $74.95 $75.62 $74.95 $75.62 $71.32 1,852
2020-02-07 $75.56 $75.56 $75.00 $75.10 $70.83 2,653
2020-02-06 $75.71 $75.80 $75.71 $75.80 $71.49 729
2020-02-05 $75.30 $75.53 $74.89 $75.27 $70.99 7,053
2020-02-04 $74.79 $75.05 $74.34 $74.57 $70.33 14,404
2020-02-03 $73.59 $74.10 $73.59 $74.10 $69.88 29,536
2020-01-31 $74.24 $74.24 $73.19 $73.19 $69.03 620
2020-01-30 $74.02 $74.27 $73.68 $74.27 $70.04 5,553
2020-01-29 $74.37 $74.61 $74.25 $74.61 $70.36 17,266
2020-01-28 $73.77 $74.18 $73.57 $74.14 $69.92 2,858
2020-01-27 $73.16 $73.61 $73.16 $73.61 $69.42 7,384
2020-01-24 $75.65 $75.65 $74.69 $74.79 $70.53 953
2020-01-23 $75.06 $75.16 $74.71 $75.16 $70.88 6,142
2020-01-22 $75.56 $75.86 $75.43 $75.46 $71.17 4,993
2020-01-21 $75.17 $75.73 $75.17 $75.73 $71.42 158,716
2020-01-17 $75.40 $75.65 $75.40 $75.65 $71.35 2,203
2020-01-16 $75.22 $75.42 $75.22 $75.42 $71.13 225
2020-01-15 $75.05 $75.05 $74.85 $74.85 $70.59 756
2020-01-14 $74.58 $74.98 $74.58 $74.75 $70.50 1,748
2020-01-13 $74.52 $74.70 $74.49 $74.70 $70.45 1,712
2020-01-10 $74.42 $74.50 $74.27 $74.27 $70.04 386
2020-01-09 $74.54 $74.54 $74.48 $74.48 $70.24 231
2020-01-08 $73.90 $74.50 $73.90 $74.27 $70.04 1,344
2020-01-07 $74.02 $74.02 $73.93 $73.93 $69.72 384
2020-01-06 $73.54 $74.00 $73.32 $74.00 $69.79 18,329
2020-01-03 $73.77 $73.95 $73.77 $73.91 $69.70 1,023
2020-01-02 $74.39 $74.50 $74.37 $74.42 $70.19 2,781
2019-12-31 $73.64 $74.01 $73.61 $73.87 $69.67 7,581
2019-12-30 $73.88 $73.89 $73.70 $73.70 $69.51 4,025
2019-12-27 $74.29 $74.29 $74.01 $74.01 $69.80 281
2019-12-26 $73.37 $74.12 $73.37 $74.12 $69.90 4,407
2019-12-24 $73.34 $73.43 $72.83 $73.11 $68.95 9,265
2019-12-23 $73.74 $73.77 $73.44 $73.58 $69.39 1,154
2019-12-20 $73.23 $73.61 $73.23 $73.49 $69.31 4,101
2019-12-19 $72.91 $73.17 $72.91 $73.17 $69.01 497
2019-12-18 $73.22 $73.22 $73.00 $73.00 $68.85 1,135
2019-12-17 $73.14 $73.44 $72.95 $73.44 $69.26 771
2019-12-16 $72.80 $73.36 $72.80 $73.10 $68.94 1,625
2019-12-13 $72.87 $73.26 $72.87 $73.17 $68.35 2,545
2019-12-12 $72.16 $73.03 $72.16 $73.03 $68.22 1,013
2019-12-11 $72.22 $72.51 $72.22 $72.51 $67.74 17,987
2019-12-10 $71.90 $72.18 $71.90 $72.18 $67.43 387
2019-12-09 $72.13 $72.28 $72.10 $72.13 $67.38 942
2019-12-06 $71.90 $72.66 $71.90 $72.51 $67.74 3,367
2019-12-05 $71.71 $71.79 $71.65 $71.79 $67.06 670
2019-12-04 $71.87 $71.87 $71.87 $71.87 $67.14 90
2019-12-03 $71.29 $71.54 $70.90 $71.54 $66.83 6,110
2019-12-02 $72.52 $72.52 $71.78 $72.13 $67.38 35,165
2019-11-29 $72.64 $72.64 $72.48 $72.48 $67.71 1,296
2019-11-27 $72.44 $72.64 $72.44 $72.64 $67.86 307
2019-11-26 $72.02 $72.74 $72.02 $72.53 $67.75 5,969
2019-11-25 $71.91 $72.43 $71.91 $72.32 $67.56 9,985
2019-11-22 $71.53 $71.81 $71.53 $71.81 $67.08 6,447
2019-11-21 $71.70 $71.81 $71.64 $71.78 $67.05 2,176
2019-11-20 $71.91 $71.99 $71.58 $71.80 $67.07 2,713
2019-11-19 $71.97 $72.17 $71.77 $72.11 $67.36 3,909
2019-11-18 $71.69 $72.16 $71.69 $72.07 $67.32 3,962
2019-11-15 $71.47 $71.69 $71.47 $71.64 $66.92 36,562
2019-11-14 $71.30 $71.30 $71.30 $71.30 $66.61 305
2019-11-13 $71.25 $71.41 $71.25 $71.41 $66.71 1,195
2019-11-12 $71.17 $71.67 $71.17 $71.44 $66.74 7,914
2019-11-11 $70.92 $71.35 $70.92 $71.30 $66.61 3,034
2019-11-08 $71.37 $71.54 $71.37 $71.44 $66.74 524
2019-11-07 $71.52 $71.65 $71.26 $71.26 $66.57 2,367
2019-11-06 $70.91 $71.11 $70.91 $71.09 $66.41 2,219
2019-11-05 $71.20 $71.21 $70.91 $71.16 $66.47 12,567
2019-11-04 $71.51 $71.51 $71.12 $71.13 $66.45 2,610
2019-11-01 $70.48 $71.54 $70.48 $71.54 $66.83 12,374
2019-10-31 $70.37 $70.46 $70.08 $70.19 $65.57 2,768
2019-10-30 $70.05 $70.38 $70.05 $70.38 $65.75 869
2019-10-29 $70.00 $70.28 $70.00 $70.06 $65.45 5,579
2019-10-28 $69.97 $70.28 $69.97 $70.20 $65.58 5,898
2019-10-25 $69.67 $69.88 $69.67 $69.88 $65.28 362
2019-10-24 $69.75 $69.75 $69.67 $69.67 $65.08 297
2019-10-23 $69.36 $69.40 $69.36 $69.40 $64.83 261
2019-10-22 $69.41 $69.58 $69.19 $69.24 $64.68 2,911
2019-10-21 $69.26 $69.45 $69.26 $69.45 $64.88 223
2019-10-18 $69.11 $69.13 $68.89 $69.13 $64.58 322
2019-10-17 $69.22 $69.27 $69.13 $69.13 $64.58 8,932
2019-10-16 $69.01 $69.16 $68.98 $68.98 $64.44 2,362
2019-10-15 $68.60 $69.20 $68.60 $69.20 $64.64 1,055
2019-10-14 $68.45 $68.53 $68.45 $68.53 $64.02 442
2019-10-11 $68.71 $68.91 $68.71 $68.82 $64.29 1,173
2019-10-10 $67.35 $67.75 $67.35 $67.75 $63.29 1,521
2019-10-09 $66.90 $67.34 $66.90 $67.26 $62.83 1,549
2019-10-08 $66.84 $67.15 $66.75 $67.15 $62.73 3,215
2019-10-07 $67.47 $67.78 $67.47 $67.58 $63.13 759
2019-10-04 $67.74 $68.09 $67.74 $68.09 $63.61 4,726
2019-10-03 $66.42 $66.88 $66.39 $66.88 $62.48 2,941
2019-10-02 $67.00 $67.00 $66.41 $66.42 $62.05 2,976
2019-10-01 $68.00 $68.00 $67.67 $67.67 $63.21 409
2019-09-30 $68.29 $68.45 $68.17 $68.45 $63.94 874
2019-09-27 $68.54 $68.55 $67.99 $68.55 $64.04 5,244
2019-09-26 $68.16 $68.16 $68.11 $68.11 $63.63 1,347
2019-09-25 $68.43 $68.51 $68.43 $68.51 $64.00 244
2019-09-24 $68.88 $68.88 $68.28 $68.28 $63.78 2,689
2019-09-23 $68.82 $68.82 $68.82 $68.82 $64.29 46
2019-09-20 $68.94 $68.94 $68.94 $68.94 $64.40 146
2019-09-19 $69.32 $69.32 $69.20 $69.20 $64.64 226
2019-09-18 $68.98 $69.08 $68.74 $69.08 $64.53 363
2019-09-17 $68.74 $69.15 $68.74 $69.15 $64.60 548
2019-09-16 $69.07 $69.07 $68.81 $68.81 $64.28 2,031
2019-09-13 $69.25 $69.25 $69.17 $69.17 $64.62 242
2019-09-12 $69.07 $69.25 $68.99 $69.25 $64.69 744
2019-09-11 $68.80 $68.92 $68.80 $68.92 $64.38 628
2019-09-10 $68.12 $68.42 $68.12 $68.42 $63.92 1,000
2019-09-09 $68.77 $68.77 $68.35 $68.51 $64.00 2,581
2019-09-06 $68.50 $68.60 $68.47 $68.47 $63.96 1,374
2019-09-05 $68.15 $68.41 $68.15 $68.41 $63.91 1,016
2019-09-04 $67.36 $67.60 $67.35 $67.60 $63.15 1,128
2019-09-03 $66.66 $66.83 $66.46 $66.80 $62.40 8,371
2019-08-30 $67.11 $67.41 $67.06 $67.41 $62.97 2,420
2019-08-29 $67.05 $67.05 $67.04 $67.04 $62.63 2,473
2019-08-28 $66.01 $66.32 $66.01 $66.32 $61.95 367
2019-08-27 $66.07 $66.07 $66.07 $66.07 $61.72 1,721
2019-08-26 $66.04 $66.13 $65.72 $66.13 $61.78 9,000
2019-08-23 $65.52 $65.55 $65.50 $65.50 $61.19 1,623
2019-08-22 $67.13 $67.13 $67.13 $67.13 $62.71 72
2019-08-21 $67.36 $67.36 $67.17 $67.17 $62.75 391
2019-08-20 $66.80 $67.04 $66.71 $66.71 $62.32 1,582
2019-08-19 $66.89 $67.22 $66.62 $66.62 $62.23 2,901
2019-08-16 $66.12 $66.42 $65.92 $66.26 $61.90 9,250
2019-08-15 $65.45 $66.13 $65.45 $66.13 $61.78 14,089
2019-08-14 $66.38 $66.38 $65.39 $65.47 $61.16 720
2019-08-13 $66.05 $67.30 $66.05 $67.30 $62.87 3,163
2019-08-12 $66.96 $66.96 $66.16 $66.28 $61.92 1,701
2019-08-09 $67.55 $67.55 $66.96 $67.17 $62.75 2,593
2019-08-08 $66.57 $67.29 $66.30 $67.29 $62.86 3,198
2019-08-07 $65.86 $66.40 $65.42 $66.40 $62.03 2,095
2019-08-06 $66.84 $66.84 $65.83 $66.59 $62.21 27,443
2019-08-05 $66.50 $66.50 $65.13 $65.84 $61.50 14,227
2019-08-02 $67.37 $67.40 $66.83 $67.12 $62.70 5,940
2019-08-01 $68.39 $68.91 $68.04 $68.04 $63.56 19,656
2019-07-31 $68.42 $68.97 $68.37 $68.97 $64.43 53,263
2019-07-30 $68.83 $68.89 $68.83 $68.89 $64.35 909
2019-07-29 $69.16 $69.19 $69.16 $69.19 $64.63 1,080
2019-07-26 $68.94 $69.50 $68.94 $69.26 $64.70 1,661
2019-07-25 $69.20 $69.50 $68.81 $68.81 $64.28 5,402
2019-07-24 $68.79 $69.19 $68.79 $69.19 $64.63 857
2019-07-23 $68.82 $69.03 $68.82 $69.03 $64.48 696
2019-07-22 $68.70 $68.70 $68.60 $68.63 $64.11 529
2019-07-19 $69.05 $69.05 $68.51 $68.51 $64.00 1,634
2019-07-18 $68.73 $68.82 $68.73 $68.82 $64.29 663
2019-07-17 $68.75 $68.75 $68.75 $68.75 $64.22 336
2019-07-16 $68.93 $69.30 $68.93 $69.00 $64.46 3,610
2019-07-15 $69.08 $69.08 $69.06 $69.06 $64.51 423
2019-07-12 $68.80 $69.05 $68.78 $69.05 $64.50 1,909
2019-07-11 $68.82 $68.82 $68.82 $68.82 $64.29 224
2019-07-10 $69.01 $69.01 $68.66 $68.75 $64.22 2,218
2019-07-09 $68.04 $68.44 $68.04 $68.40 $63.90 1,465
2019-07-08 $68.45 $68.55 $68.32 $68.42 $63.92 2,093
2019-07-05 $68.76 $69.00 $68.33 $68.96 $64.42 5,446
2019-07-03 $68.62 $69.02 $68.62 $69.02 $64.48 3,259
2019-07-02 $68.53 $68.64 $68.40 $68.56 $64.05 3,880
2019-07-01 $68.81 $68.81 $68.00 $68.50 $63.99 11,621
2019-06-28 $67.58 $67.76 $67.58 $67.76 $63.30 1,295
2019-06-27 $67.29 $67.50 $67.29 $67.50 $63.06 893
2019-06-26 $67.23 $67.23 $67.23 $67.23 $62.80 108
2019-06-25 $67.84 $67.84 $67.29 $67.31 $62.88 2,397
2019-06-24 $67.85 $67.86 $67.84 $67.84 $63.37 772
2019-06-21 $67.77 $67.94 $67.77 $67.91 $63.44 807
2019-06-20 $68.05 $68.05 $68.01 $68.01 $63.53 674
2019-06-19 $67.05 $67.46 $67.05 $67.44 $63.00 2,129
2019-06-18 $66.90 $67.07 $66.90 $67.05 $62.64 372
2019-06-17 $66.42 $66.42 $66.31 $66.31 $61.94 445
2019-06-14 $67.27 $67.27 $67.20 $67.20 $61.96 359
2019-06-13 $67.34 $67.34 $67.29 $67.29 $62.05 387
2019-06-12 $67.21 $67.21 $67.05 $67.05 $61.82 1,015
2019-06-11 $67.38 $67.43 $67.38 $67.43 $62.17 239
2019-06-10 $67.45 $67.49 $67.36 $67.36 $62.11 755
2019-06-07 $66.52 $67.20 $66.52 $66.92 $61.70 3,675
2019-06-06 $66.19 $66.39 $66.19 $66.39 $61.22 457
2019-06-05 $65.78 $65.90 $65.72 $65.88 $60.75 4,757
2019-06-04 $64.70 $65.69 $64.70 $65.69 $60.57 42,167
2019-06-03 $64.62 $64.70 $64.20 $64.41 $59.39 5,518
2019-05-31 $64.51 $64.51 $64.51 $64.51 $59.48 163
2019-05-30 $65.01 $65.35 $65.01 $65.20 $60.12 1,967
2019-05-29 $65.20 $65.27 $64.92 $65.01 $59.94 2,795
2019-05-28 $66.24 $66.24 $65.45 $65.65 $60.53 17,389
2019-05-24 $66.21 $66.62 $66.07 $66.07 $60.92 3,501
2019-05-23 $65.84 $66.61 $65.67 $66.61 $61.42 4,731
2019-05-22 $66.49 $67.02 $66.49 $66.58 $61.39 957
2019-05-21 $66.94 $67.38 $66.94 $67.38 $62.13 10,685
2019-05-20 $66.36 $66.50 $66.24 $66.24 $61.08 1,438
2019-05-17 $66.82 $66.82 $66.60 $66.60 $61.41 399
2019-05-16 $66.54 $67.04 $66.54 $66.91 $61.70 1,339
2019-05-15 $66.30 $66.73 $66.30 $66.67 $61.47 2,670
2019-05-14 $65.89 $66.53 $65.89 $66.29 $61.12 3,100
2019-05-13 $65.95 $65.95 $65.17 $65.17 $60.09 2,862
2019-05-10 $66.43 $66.99 $66.43 $66.99 $61.77 875
2019-05-09 $66.28 $66.72 $66.06 $66.70 $61.50 3,459
2019-05-08 $66.52 $67.46 $66.51 $67.46 $62.20 7,703
2019-05-07 $67.17 $67.35 $67.00 $67.00 $61.78 25,596
2019-05-06 $66.97 $67.82 $66.97 $67.82 $62.53 684
2019-05-03 $68.10 $68.39 $68.10 $68.39 $63.06 569
2019-05-02 $67.74 $67.74 $67.53 $67.53 $62.27 335
2019-05-01 $68.11 $68.11 $67.78 $67.78 $62.50 625
2019-04-30 $67.89 $68.23 $67.89 $68.23 $62.91 632
2019-04-29 $68.12 $68.23 $67.77 $68.22 $62.90 2,638
2019-04-26 $67.51 $67.99 $67.51 $67.99 $62.69 1,224
2019-04-25 $67.79 $67.79 $67.79 $67.79 $62.51 27
2019-04-24 $67.96 $67.96 $67.89 $67.89 $62.60 425
2019-04-23 $67.71 $67.93 $67.71 $67.90 $62.61 9,130
2019-04-22 $67.55 $67.63 $67.46 $67.63 $62.36 2,524
2019-04-18 $67.49 $67.65 $67.41 $67.65 $62.38 952
2019-04-17 $67.88 $67.88 $67.46 $67.46 $62.20 1,897
2019-04-16 $67.68 $67.79 $67.64 $67.64 $62.37 994
2019-04-15 $67.45 $67.52 $67.45 $67.52 $62.26 305
2019-04-12 $67.71 $67.71 $67.52 $67.57 $62.30 2,131
2019-04-11 $67.18 $67.18 $67.18 $67.18 $61.94 74
2019-04-10 $67.09 $67.17 $66.99 $67.17 $61.93 1,164
2019-04-09 $67.05 $67.05 $66.49 $66.93 $61.71 2,312
2019-04-08 $67.15 $67.36 $66.94 $67.36 $62.11 1,633
2019-04-05 $67.05 $67.24 $65.22 $67.24 $62.00 1,061
2019-04-04 $67.08 $67.08 $66.84 $67.00 $61.78 634
2019-04-03 $67.21 $67.21 $66.97 $66.97 $61.75 3,618
2019-04-02 $66.83 $66.83 $66.53 $66.81 $61.60 4,620
2019-04-01 $66.34 $66.65 $66.34 $66.65 $61.46 774
2019-03-29 $65.66 $65.90 $65.61 $65.90 $60.76 4,254
2019-03-28 $65.61 $65.61 $65.25 $65.42 $60.32 2,437
2019-03-27 $65.80 $65.80 $65.28 $65.50 $60.40 19,917
2019-03-26 $65.37 $65.68 $65.06 $65.54 $60.43 12,235
2019-03-25 $65.14 $65.44 $65.01 $65.04 $59.97 1,694
2019-03-22 $66.01 $66.54 $65.10 $65.47 $60.37 10,764
2019-03-21 $65.77 $66.38 $65.77 $66.38 $61.21 659
2019-03-20 $66.04 $66.27 $65.64 $65.95 $60.81 1,725
2019-03-19 $66.27 $66.51 $65.90 $66.05 $60.90 7,173
2019-03-18 $65.80 $66.00 $65.80 $65.87 $60.74 15,306
2019-03-15 $65.76 $65.79 $65.67 $65.75 $60.63 2,141
2019-03-14 $65.46 $65.48 $65.46 $65.48 $60.38 985
2019-03-13 $65.08 $65.45 $65.08 $65.45 $60.35 1,683
2019-03-12 $64.90 $64.90 $64.90 $64.90 $59.84 27
2019-03-11 $64.41 $64.78 $64.41 $64.78 $59.73 519
2019-03-08 $63.68 $64.15 $63.43 $64.15 $59.15 16,802
2019-03-07 $64.35 $64.38 $64.10 $64.10 $59.10 1,611
2019-03-06 $64.93 $64.93 $64.69 $64.73 $59.69 1,860
2019-03-05 $64.95 $65.10 $64.81 $64.91 $59.85 9,467
2019-03-04 $65.62 $65.99 $64.97 $65.01 $59.94 3,307
2019-03-01 $65.30 $65.40 $65.03 $65.32 $60.23 2,801
2019-02-28 $64.85 $64.87 $64.84 $64.86 $59.80 513
2019-02-27 $65.07 $65.08 $64.91 $65.02 $59.95 1,816
2019-02-26 $65.04 $65.13 $65.04 $65.13 $60.05 295
2019-02-25 $65.10 $65.14 $64.95 $65.10 $60.03 4,058
2019-02-22 $64.86 $64.87 $64.59 $64.84 $59.79 2,656
2019-02-21 $64.57 $64.65 $64.29 $64.53 $59.50 1,827
2019-02-20 $64.83 $64.98 $64.66 $64.76 $59.71 2,861
2019-02-19 $64.11 $64.70 $64.11 $64.70 $59.66 10,578
2019-02-15 $64.05 $64.32 $63.82 $64.32 $59.31 2,629
2019-02-14 $63.61 $63.80 $63.54 $63.64 $58.68 1,338
2019-02-13 $63.75 $63.98 $63.64 $63.70 $58.74 3,996
2019-02-12 $63.35 $63.69 $63.34 $63.69 $58.73 1,595
2019-02-11 $63.01 $63.01 $62.89 $62.89 $57.99 674
2019-02-08 $62.58 $62.90 $62.45 $62.90 $58.00 4,025
2019-02-07 $63.12 $63.12 $62.51 $62.70 $57.81 13,964
2019-02-06 $63.31 $63.72 $63.31 $63.59 $58.63 1,116
2019-02-05 $63.67 $63.98 $63.52 $63.97 $58.98 8,786
2019-02-04 $62.98 $63.45 $62.92 $63.45 $58.50 3,886
2019-02-01 $62.93 $63.20 $62.90 $62.98 $58.07 2,939
2019-01-31 $62.52 $63.02 $62.52 $63.02 $58.11 1,320
2019-01-30 $62.33 $62.55 $62.24 $62.55 $57.68 1,246
2019-01-29 $61.71 $62.30 $61.65 $62.30 $57.44 14,666
2019-01-28 $61.40 $61.71 $61.40 $61.70 $56.89 4,264
2019-01-25 $61.84 $62.05 $61.56 $62.05 $57.21 4,652
2019-01-24 $61.48 $61.55 $61.35 $61.55 $56.75 787
2019-01-23 $61.13 $61.42 $61.13 $61.42 $56.63 330
2019-01-22 $61.54 $61.54 $61.01 $61.11 $56.35 364
2019-01-18 $61.81 $62.08 $61.62 $62.08 $57.24 493
2019-01-17 $60.91 $61.36 $60.91 $61.36 $56.58 1,046
2019-01-16 $60.95 $60.95 $60.94 $60.95 $56.20 1,558
2019-01-15 $60.83 $60.84 $60.83 $60.84 $56.10 251
2019-01-14 $60.45 $60.63 $60.37 $60.38 $55.67 1,268
2019-01-11 $60.63 $60.68 $60.34 $60.68 $55.95 1,704
2019-01-10 $60.29 $60.80 $60.28 $60.75 $56.02 5,581
2019-01-09 $60.61 $60.61 $60.23 $60.53 $55.81 1,894
2019-01-08 $60.24 $60.24 $59.75 $60.09 $55.41 1,918
2019-01-07 $59.28 $59.56 $59.28 $59.56 $54.92 1,504
2019-01-04 $57.92 $59.27 $57.92 $59.16 $54.55 2,162
2019-01-03 $58.38 $58.38 $57.34 $57.34 $52.87 950
2019-01-02 $57.59 $58.77 $57.59 $58.77 $54.19 25,937
2018-12-31 $58.06 $58.10 $58.06 $58.10 $53.57 491
2018-12-28 $58.12 $58.12 $57.82 $57.94 $53.42 1,384
2018-12-27 $56.91 $57.80 $56.49 $57.80 $53.30 3,205
2018-12-26 $55.85 $57.11 $55.16 $57.11 $52.66 9,103
2018-12-24 $56.66 $56.66 $55.44 $55.44 $51.12 4,773
2018-12-21 $56.72 $56.89 $56.47 $56.47 $52.07 1,002
2018-12-20 $58.40 $58.40 $57.30 $57.30 $52.83 8,219
2018-12-19 $59.09 $59.58 $58.32 $58.49 $53.93 4,490
2018-12-18 $59.47 $59.47 $59.10 $59.20 $54.59 11,700
2018-12-17 $60.44 $60.47 $59.66 $59.80 $54.56 6,562
2018-12-14 $60.73 $60.73 $60.64 $60.64 $55.32 238
2018-12-13 $62.13 $62.13 $61.61 $61.61 $56.21 119
2018-12-12 $61.97 $62.55 $61.74 $62.11 $56.66 7,997
2018-12-11 $61.90 $61.98 $60.10 $61.69 $56.28 39,585
2018-12-10 $61.07 $61.07 $61.07 $61.07 $55.71 412
2018-12-07 $62.36 $62.36 $61.24 $61.24 $55.87 3,846
2018-12-06 $61.63 $61.67 $61.63 $61.67 $56.26 692
2018-12-04 $64.33 $64.33 $63.68 $63.68 $58.10 537
2018-12-03 $64.83 $65.00 $64.78 $64.78 $59.10 4,923
2018-11-30 $63.26 $63.90 $63.26 $63.43 $57.87 575
2018-11-29 $63.90 $63.90 $63.90 $63.90 $58.30 63
2018-11-28 $62.60 $63.90 $62.60 $63.90 $58.30 7,299
2018-11-27 $61.96 $62.39 $61.72 $62.33 $56.86 2,436
2018-11-26 $61.97 $62.97 $61.92 $62.97 $57.45 9,685
2018-11-23 $61.50 $61.50 $61.49 $61.49 $56.10 780
2018-11-21 $62.23 $62.24 $62.23 $62.24 $56.78 411
2018-11-20 $61.66 $61.74 $61.56 $61.74 $56.33 10,010
2018-11-19 $63.26 $63.26 $62.20 $62.44 $56.96 31,053
2018-11-16 $63.13 $63.42 $63.00 $63.42 $57.86 506
2018-11-15 $62.55 $63.67 $62.55 $63.67 $58.09 12,735
2018-11-14 $63.55 $64.20 $62.86 $62.86 $57.35 16,355
2018-11-13 $63.18 $63.44 $62.84 $63.44 $57.88 11,396
2018-11-12 $64.28 $64.28 $64.28 $64.28 $58.64 84
2018-11-09 $64.35 $64.35 $64.28 $64.28 $58.64 769
2018-11-08 $64.61 $64.61 $64.61 $64.61 $58.94 308
2018-11-07 $64.60 $65.00 $64.60 $65.00 $59.30 676
2018-11-06 $63.69 $63.69 $63.61 $63.61 $58.03 417
2018-11-05 $63.62 $63.62 $63.34 $63.34 $57.79 6,132
2018-11-02 $64.05 $64.05 $63.84 $63.84 $58.24 626
2018-11-01 $63.21 $63.30 $63.17 $63.30 $57.75 2,544
2018-10-31 $63.15 $63.20 $62.90 $62.90 $57.38 6,309
2018-10-30 $61.96 $62.56 $61.44 $62.56 $57.07 31,110
2018-10-29 $62.37 $62.38 $61.00 $61.26 $55.89 2,444
2018-10-26 $61.75 $62.14 $61.15 $62.14 $56.69 5,673
2018-10-25 $62.11 $62.96 $62.11 $62.89 $57.37 13,379
2018-10-24 $63.17 $63.36 $61.93 $62.00 $56.56 3,201
2018-10-23 $62.93 $63.63 $62.32 $63.63 $58.05 16,431
2018-10-22 $64.12 $64.16 $64.08 $64.13 $58.51 4,590
2018-10-19 $64.25 $64.61 $64.19 $64.19 $58.56 1,518
2018-10-18 $64.85 $64.85 $64.23 $64.32 $58.68 9,772
2018-10-17 $65.09 $65.28 $64.88 $65.19 $59.47 3,199
2018-10-16 $64.54 $65.16 $64.54 $65.16 $59.45 2,010
2018-10-15 $64.19 $64.32 $64.01 $64.01 $58.40 1,902
2018-10-12 $64.42 $64.79 $63.92 $64.46 $58.81 6,915
2018-10-11 $64.47 $64.73 $63.71 $64.19 $58.56 24,824
2018-10-10 $66.36 $66.36 $64.64 $64.64 $58.97 1,200
2018-10-09 $66.38 $66.58 $66.38 $66.58 $60.74 1,032
2018-10-08 $66.51 $66.67 $66.49 $66.67 $60.82 3,235
2018-10-05 $67.03 $67.16 $67.00 $67.16 $61.27 8,271
2018-10-04 $67.71 $67.71 $67.28 $67.28 $61.38 2,661
2018-10-03 $68.16 $68.40 $67.89 $67.98 $62.02 1,027
2018-10-02 $67.69 $68.04 $67.67 $68.04 $62.07 6,846
2018-10-01 $68.03 $68.20 $67.92 $67.96 $62.00 3,426
2018-09-28 $67.76 $67.77 $67.70 $67.70 $61.76 938
2018-09-27 $68.04 $68.29 $68.04 $68.29 $62.30 3,722
2018-09-26 $68.06 $68.50 $67.92 $68.50 $62.49 6,660
2018-09-25 $68.27 $68.46 $68.12 $68.12 $62.15 2,010
2018-09-24 $68.13 $68.43 $68.13 $68.18 $62.20 3,582
2018-09-21 $68.56 $68.56 $68.40 $68.43 $62.43 790
2018-09-20 $68.05 $68.68 $67.98 $68.68 $62.66 6,079
2018-09-19 $67.52 $67.78 $67.52 $67.73 $61.79 4,172
2018-09-18 $67.41 $67.84 $67.36 $67.84 $61.89 9,656
2018-09-17 $67.38 $67.38 $67.22 $67.22 $61.32 1,741
2018-09-14 $67.46 $67.46 $67.32 $67.44 $61.53 5,455
2018-09-13 $67.25 $67.52 $67.19 $67.45 $61.53 5,728
2018-09-12 $66.97 $67.02 $66.94 $67.02 $61.14 1,390
2018-09-11 $66.66 $66.93 $66.41 $66.93 $61.06 8,092
2018-09-10 $66.76 $66.89 $66.76 $66.89 $61.02 11,843
2018-09-07 $66.45 $66.53 $66.43 $66.53 $60.70 2,655
2018-09-06 $66.73 $66.74 $66.72 $66.74 $60.89 4,055
2018-09-05 $66.98 $66.98 $66.98 $66.98 $61.11 1,082
2018-09-04 $67.13 $67.13 $66.97 $66.97 $61.10 2,316
2018-08-31 $67.45 $67.80 $67.45 $67.58 $61.65 1,023
2018-08-30 $67.84 $68.00 $67.84 $68.00 $62.04 1,097
2018-08-29 $67.92 $68.22 $67.92 $68.19 $62.21 2,805
2018-08-28 $68.23 $68.23 $68.23 $68.23 $62.25 200
2018-08-27 $66.79 $66.79 $66.79 $66.79 $60.93 143
2018-08-24 $66.79 $66.79 $66.79 $66.79 $60.93 33
2018-08-23 $66.94 $66.94 $66.79 $66.79 $60.93 766
2018-08-22 $67.04 $67.04 $67.04 $67.04 $61.16 175
2018-08-21 $67.00 $67.03 $67.00 $67.02 $61.14 1,139
2018-08-20 $66.87 $66.94 $66.69 $66.81 $60.95 1,070
2018-08-17 $66.54 $66.54 $66.54 $66.54 $60.70 522
2018-08-16 $65.97 $66.31 $65.97 $66.00 $60.21 3,600
2018-08-15 $65.76 $65.76 $65.76 $65.76 $59.99 178
2018-08-14 $66.35 $66.36 $66.26 $66.26 $60.45 1,167
2018-08-13 $66.53 $66.53 $66.23 $66.23 $60.42 6,721
2018-08-10 $66.46 $66.46 $66.15 $66.15 $60.35 1,941
2018-08-09 $67.14 $67.15 $67.14 $67.15 $61.26 345
2018-08-08 $67.01 $67.01 $67.01 $67.01 $61.13 690
2018-08-07 $67.16 $67.17 $67.16 $67.17 $61.28 899
2018-08-06 $66.63 $66.93 $66.58 $66.80 $60.94 699
2018-08-03 $66.57 $66.57 $66.57 $66.57 $60.73 23
2018-08-02 $66.52 $66.73 $66.24 $66.57 $60.73 7,738
2018-08-01 $66.53 $66.53 $66.53 $66.53 $60.70 17
2018-07-31 $66.73 $66.88 $66.53 $66.53 $60.70 2,600
2018-07-30 $66.78 $66.78 $66.19 $66.19 $60.39 1,134
2018-07-27 $67.00 $67.00 $66.26 $66.60 $60.76 3,180
2018-07-26 $66.81 $66.86 $66.75 $66.75 $60.90 1,085
2018-07-25 $66.79 $67.06 $66.42 $66.99 $61.11 2,751
2018-07-24 $66.57 $66.57 $66.40 $66.44 $60.61 958
2018-07-23 $66.14 $66.25 $66.00 $66.25 $60.44 3,214
2018-07-20 $66.44 $66.44 $66.28 $66.28 $60.47 7,504
2018-07-19 $66.02 $66.28 $66.02 $66.28 $60.47 636
2018-07-18 $66.19 $66.33 $66.19 $66.33 $60.51 693
2018-07-17 $65.95 $66.07 $65.94 $66.07 $60.28 2,737
2018-07-16 $66.05 $66.07 $66.05 $66.07 $60.28 1,066
2018-07-13 $66.00 $66.05 $66.00 $66.05 $60.26 1,311
2018-07-12 $65.77 $66.00 $65.77 $66.00 $60.21 502
2018-07-11 $65.69 $65.85 $65.51 $65.51 $59.76 6,245
2018-07-10 $65.98 $66.04 $65.98 $66.04 $60.25 627
2018-07-09 $65.75 $65.84 $65.68 $65.84 $60.07 2,132
2018-07-06 $64.91 $65.27 $64.91 $65.21 $59.49 872
2018-07-05 $64.72 $64.86 $64.61 $64.86 $59.17 1,100
2018-07-03 $64.71 $64.76 $64.15 $64.15 $58.52 5,786
2018-07-02 $64.00 $64.29 $64.00 $64.29 $58.65 2,559
2018-06-29 $64.80 $64.80 $64.42 $64.42 $58.77 706
2018-06-28 $64.02 $64.14 $64.01 $64.11 $58.49 796
2018-06-27 $64.08 $64.08 $64.00 $64.00 $58.39 2,987
2018-06-26 $64.47 $64.49 $64.35 $64.35 $58.71 536
2018-06-25 $64.86 $64.86 $64.07 $64.07 $58.45 1,266
2018-06-22 $65.52 $65.52 $65.01 $65.01 $59.31 730
2018-06-21 $65.38 $65.38 $65.10 $65.10 $59.39 359
2018-06-20 $65.19 $65.19 $65.19 $65.19 $59.47 368
2018-06-19 $64.96 $65.32 $64.96 $65.19 $59.47 6,954
2018-06-18 $66.30 $66.50 $65.85 $66.50 $59.79 4,671
2018-06-15 $66.69 $66.69 $66.69 $66.69 $59.96 305
2018-06-14 $66.96 $66.96 $66.93 $66.94 $60.18 1,474
2018-06-13 $67.00 $67.00 $66.83 $66.83 $60.09 920
2018-06-12 $67.02 $67.10 $66.80 $67.10 $60.33 5,844
2018-06-11 $67.03 $67.14 $66.97 $67.06 $60.29 10,419
2018-06-08 $66.67 $66.80 $66.66 $66.80 $60.06 865
2018-06-07 $66.84 $66.84 $66.84 $66.84 $60.09 412
2018-06-06 $66.29 $66.29 $66.20 $66.20 $59.52 1,131
2018-06-05 $66.19 $66.19 $66.19 $66.19 $59.51 378
2018-06-04 $66.25 $66.25 $66.07 $66.19 $59.51 900
2018-06-01 $65.76 $65.76 $65.71 $65.71 $59.08 1,084
2018-05-31 $65.21 $65.21 $65.21 $65.21 $58.63 133
2018-05-30 $65.33 $65.51 $65.16 $65.21 $58.63 3,145
2018-05-29 $65.32 $65.32 $64.70 $64.70 $58.17 2,250
2018-05-25 $65.89 $66.09 $65.80 $65.80 $59.16 6,318
2018-05-24 $66.04 $66.04 $66.04 $66.04 $59.38 123
2018-05-23 $65.88 $66.04 $65.88 $66.04 $59.38 1,363
2018-05-22 $66.73 $66.86 $66.43 $66.43 $59.73 1,230
2018-05-21 $66.53 $66.56 $66.47 $66.48 $59.77 837
2018-05-18 $66.06 $66.12 $66.06 $66.09 $59.42 643
2018-05-17 $66.25 $66.25 $65.97 $65.97 $59.31 2,142
2018-05-16 $65.98 $66.25 $65.98 $66.25 $59.56 608
2018-05-15 $65.98 $66.37 $65.98 $65.99 $59.33 7,705
2018-05-14 $66.55 $66.55 $66.55 $66.55 $59.83 450
2018-05-11 $66.64 $66.66 $66.56 $66.56 $59.84 4,613
2018-05-10 $66.08 $66.44 $66.08 $66.10 $59.43 838
2018-05-09 $65.34 $65.60 $65.19 $65.60 $58.98 879
2018-05-08 $64.94 $65.01 $64.94 $65.00 $58.44 926
2018-05-07 $65.05 $65.60 $65.05 $65.60 $58.98 518
2018-05-04 $63.96 $65.00 $63.96 $65.00 $58.44 1,297
2018-05-03 $64.46 $64.46 $64.46 $64.46 $57.96 110
2018-05-02 $64.99 $65.02 $64.46 $64.46 $57.96 1,006
2018-05-01 $64.96 $64.96 $64.96 $64.96 $58.40 37
2018-04-30 $65.05 $65.05 $64.96 $64.96 $58.40 416
2018-04-27 $64.95 $65.38 $64.73 $65.37 $58.77 3,972
2018-04-26 $64.21 $64.21 $64.21 $64.21 $57.73 52
2018-04-25 $64.21 $64.21 $64.21 $64.21 $57.73 200
2018-04-24 $65.01 $65.24 $64.23 $64.55 $58.04 12,557
2018-04-23 $65.35 $65.37 $65.23 $65.23 $58.65 2,137
2018-04-20 $65.35 $65.35 $65.00 $65.15 $58.58 1,633
2018-04-19 $66.00 $66.15 $65.40 $65.54 $58.93 200,745
2018-04-18 $66.30 $66.53 $66.30 $66.49 $59.78 3,524
2018-04-17 $65.99 $66.09 $65.99 $66.03 $59.37 3,859
2018-04-16 $65.39 $65.68 $65.28 $65.42 $58.82 1,914
2018-04-13 $65.45 $65.46 $64.94 $65.32 $58.73 4,117
2018-04-12 $65.10 $65.35 $65.10 $65.30 $58.71 2,651
2018-04-11 $64.77 $65.09 $64.57 $65.09 $58.52 7,724
2018-04-10 $65.05 $65.05 $65.05 $65.05 $58.49 486
2018-04-09 $64.32 $64.95 $64.23 $64.58 $58.06 4,513
2018-04-06 $64.00 $64.00 $63.42 $63.72 $57.29 1,205
2018-04-05 $64.77 $64.90 $64.63 $64.90 $58.35 731
2018-04-04 $63.95 $63.95 $63.95 $63.95 $57.50 80
2018-04-03 $63.37 $63.95 $63.29 $63.95 $57.50 1,366
2018-04-02 $64.00 $64.00 $63.22 $63.22 $56.84 481
2018-03-29 $63.97 $64.88 $63.83 $64.62 $58.10 2,477
2018-03-28 $63.65 $63.96 $63.65 $63.96 $57.51 2,418
2018-03-27 $64.84 $64.84 $63.58 $63.58 $57.16 1,478
2018-03-26 $64.01 $64.63 $63.79 $64.58 $58.06 4,668
2018-03-23 $64.37 $64.73 $63.08 $63.08 $56.71 1,605
2018-03-22 $65.07 $65.21 $64.32 $64.32 $57.83 4,300
2018-03-21 $65.82 $66.37 $65.74 $65.87 $59.22 10,539
2018-03-20 $65.80 $66.01 $65.73 $65.81 $59.17 1,668
2018-03-19 $65.50 $65.58 $65.50 $65.50 $58.89 705
2018-03-16 $66.54 $66.67 $66.38 $66.55 $59.83 4,000
2018-03-15 $66.47 $66.80 $66.42 $66.47 $59.76 3,746
2018-03-14 $66.65 $67.04 $66.18 $66.54 $59.83 202,335
2018-03-13 $67.14 $67.22 $66.53 $66.53 $59.82 4,383
2018-03-12 $67.01 $67.01 $66.66 $66.97 $60.21 1,634
2018-03-09 $66.38 $66.65 $66.21 $66.65 $59.92 726
2018-03-08 $66.02 $66.02 $65.69 $65.69 $59.06 978
2018-03-07 $65.46 $65.46 $65.39 $65.39 $58.79 417
2018-03-06 $65.62 $65.65 $65.40 $65.65 $59.03 15,136
2018-03-05 $64.59 $65.49 $64.50 $65.49 $58.88 1,676
2018-03-02 $64.11 $65.00 $63.87 $65.00 $58.44 2,881
2018-03-01 $65.38 $65.40 $64.22 $64.45 $57.95 8,304
2018-02-28 $66.51 $66.51 $65.68 $65.68 $59.05 9,220
2018-02-27 $67.47 $67.47 $65.92 $66.13 $59.46 4,093,103
2018-02-26 $67.10 $67.56 $67.10 $67.50 $60.69 10,125
2018-02-23 $66.13 $66.67 $66.13 $66.67 $59.94 4,893
2018-02-22 $66.22 $66.32 $65.90 $66.06 $59.39 5,336
2018-02-21 $66.59 $66.64 $66.00 $66.00 $59.34 8,013
2018-02-20 $66.74 $66.76 $66.19 $66.19 $59.51 30,652
2018-02-16 $66.50 $66.79 $66.50 $66.79 $60.05 6,556
2018-02-15 $66.38 $66.38 $65.54 $66.34 $59.65 8,485
2018-02-14 $64.66 $65.77 $64.66 $65.74 $59.11 13,070
2018-02-13 $64.45 $64.87 $64.11 $64.74 $58.21 28,167
2018-02-12 $64.08 $64.85 $63.92 $64.85 $58.31 14,400
2018-02-09 $63.74 $64.01 $62.04 $63.79 $57.35 17,384
2018-02-08 $65.15 $65.29 $63.87 $64.00 $57.54 10,570
2018-02-07 $65.15 $65.96 $64.47 $65.10 $58.53 23,434
2018-02-06 $63.79 $66.68 $63.79 $66.02 $59.36 25,600
2018-02-05 $66.64 $66.67 $64.70 $65.43 $58.83 10,826
2018-02-02 $68.17 $68.17 $67.15 $67.39 $60.59 7,950
2018-02-01 $68.48 $68.96 $68.26 $68.69 $61.76 7,463
2018-01-31 $68.84 $68.86 $68.75 $68.86 $61.91 5,823
2018-01-30 $68.96 $68.96 $68.66 $68.74 $61.80 10,212
2018-01-29 $69.35 $69.49 $69.32 $69.32 $62.32 8,729
2018-01-26 $69.38 $69.65 $69.29 $69.65 $62.62 6,532
2018-01-25 $69.39 $69.39 $69.00 $69.01 $62.05 8,130
2018-01-24 $69.26 $69.39 $68.73 $69.07 $62.10 240,747
2018-01-23 $68.83 $69.13 $68.81 $69.11 $62.14 15,072
2018-01-22 $68.27 $68.79 $68.27 $68.79 $61.85 48,615
2018-01-19 $68.09 $68.27 $68.09 $68.25 $61.36 57,412
2018-01-18 $67.80 $68.10 $67.79 $67.97 $61.11 2,558,492
2018-01-17 $67.55 $67.94 $67.43 $67.94 $61.08 5,783
2018-01-16 $67.74 $67.86 $67.40 $67.42 $60.62 4,892
2018-01-12 $67.28 $67.63 $67.28 $67.56 $60.74 2,420
2018-01-11 $66.78 $67.09 $66.78 $67.06 $60.29 37,365
2018-01-10 $66.65 $66.65 $66.42 $66.46 $59.75 4,809
2018-01-09 $66.68 $66.86 $66.68 $66.81 $60.07 2,147
2018-01-08 $66.45 $66.73 $66.41 $66.73 $60.00 4,370
2018-01-05 $66.51 $66.51 $66.45 $66.51 $59.80 1,777
2018-01-04 $66.17 $66.30 $66.17 $66.27 $59.58 3,089
2018-01-03 $65.30 $65.96 $65.30 $65.84 $59.20 13,054
2018-01-02 $65.21 $65.23 $65.06 $65.09 $58.52 2,576
2017-12-29 $65.37 $65.37 $64.64 $64.64 $58.12 67,951
2017-12-28 $65.21 $65.27 $65.00 $65.00 $58.44 2,555
2017-12-27 $65.10 $65.22 $64.67 $64.82 $58.28 254,727
2017-12-26 $65.13 $65.27 $65.00 $65.01 $58.45 6,978
2017-12-22 $65.16 $65.25 $65.00 $65.25 $58.67 5,598
2017-12-21 $64.97 $65.23 $64.94 $65.20 $58.62 1,217
2017-12-20 $65.02 $65.24 $65.00 $65.00 $58.44 4,196
2017-12-19 $65.20 $65.60 $64.72 $65.18 $58.60 6,952
2017-12-18 $65.81 $66.27 $65.81 $66.13 $58.78 7,344
2017-12-15 $65.19 $65.36 $65.16 $65.32 $58.06 4,065
2017-12-14 $65.30 $65.46 $65.30 $65.35 $58.09 4,030
2017-12-13 $65.34 $65.38 $65.34 $65.35 $58.09 1,657
2017-12-12 $65.25 $65.27 $65.04 $65.19 $57.95 23,721
2017-12-11 $65.10 $65.26 $65.06 $65.25 $58.00 21,482
2017-12-08 $65.06 $65.30 $64.96 $65.18 $57.94 2,870
2017-12-07 $64.50 $65.15 $64.46 $65.03 $57.81 4,293
2017-12-06 $64.44 $64.67 $64.41 $64.67 $57.49 4,938
2017-12-05 $64.97 $65.01 $64.79 $64.79 $57.59 6,821
2017-12-04 $65.41 $65.41 $65.03 $65.07 $57.84 17,171
2017-12-01 $65.15 $65.41 $64.78 $64.80 $57.60 10,788
2017-11-30 $64.94 $65.41 $64.86 $65.05 $57.82 48,201
2017-11-29 $64.85 $64.95 $64.68 $64.68 $57.49 4,118
2017-11-28 $64.66 $64.92 $64.58 $64.92 $57.71 7,388
2017-11-27 $64.51 $64.51 $64.28 $64.50 $57.33 7,499
2017-11-24 $64.38 $64.83 $64.38 $64.67 $57.49 2,475
2017-11-22 $64.16 $64.31 $64.16 $64.28 $57.14 3,973
2017-11-21 $64.15 $64.22 $64.08 $64.08 $56.96 10,364
2017-11-20 $63.40 $64.13 $63.40 $63.94 $56.84 143,061
2017-11-17 $63.53 $63.53 $63.39 $63.39 $56.35 785
2017-11-16 $63.41 $63.63 $63.41 $63.63 $56.56 1,306
2017-11-15 $63.05 $63.09 $63.05 $63.09 $56.08 428
2017-11-14 $63.20 $63.45 $63.20 $63.45 $56.40 9,942
2017-11-13 $63.26 $63.40 $63.26 $63.40 $56.36 67,461
2017-11-10 $63.41 $63.41 $63.41 $63.41 $56.37 368
2017-11-09 $63.34 $63.46 $63.34 $63.46 $56.41 866
2017-11-08 $63.71 $63.71 $63.71 $63.71 $56.63 77
2017-11-07 $63.77 $63.77 $63.61 $63.71 $56.63 2,332
2017-11-06 $63.62 $63.89 $63.62 $63.89 $56.79 4,060
2017-11-03 $63.50 $63.74 $63.50 $63.74 $56.66 1,891
2017-11-02 $63.60 $63.60 $63.44 $63.44 $56.39 1,437
2017-11-01 $63.63 $63.74 $63.49 $63.49 $56.44 954
2017-10-31 $63.50 $63.56 $63.40 $63.40 $56.36 1,280
2017-10-30 $63.44 $63.44 $63.44 $63.44 $56.39 18,733
2017-10-27 $63.24 $63.45 $63.02 $63.43 $56.38 7,300
2017-10-26 $63.15 $63.15 $63.07 $63.07 $56.06 616
2017-10-25 $63.20 $63.26 $62.80 $62.80 $55.82 1,589
2017-10-24 $63.30 $63.30 $63.27 $63.27 $56.24 712
2017-10-23 $63.52 $63.52 $63.16 $63.17 $56.15 1,743
2017-10-20 $63.47 $63.57 $63.36 $63.37 $56.33 2,370
2017-10-19 $63.14 $63.36 $63.14 $63.36 $56.32 2,541
2017-10-18 $63.36 $63.40 $63.30 $63.33 $56.29 23,076
2017-10-17 $63.19 $63.20 $63.11 $63.20 $56.18 4,144
2017-10-16 $63.22 $63.39 $63.19 $63.20 $56.18 2,502
2017-10-13 $63.33 $63.33 $63.16 $63.16 $56.14 4,665
2017-10-12 $63.12 $63.26 $63.12 $63.23 $56.20 4,157
2017-10-11 $63.02 $63.13 $63.01 $63.13 $56.12 3,542
2017-10-10 $63.14 $63.20 $62.92 $63.03 $56.03 78,749
2017-10-09 $63.01 $63.01 $62.81 $62.82 $55.84 1,009
2017-10-06 $62.69 $62.80 $62.69 $62.80 $55.82 3,463
2017-10-05 $62.75 $62.97 $62.74 $62.95 $55.96 3,764
2017-10-04 $62.80 $62.80 $62.68 $62.68 $55.71 446
2017-10-03 $62.67 $62.91 $62.67 $62.81 $55.83 5,156
2017-10-02 $62.41 $62.52 $62.41 $62.52 $55.57 1,712
2017-09-29 $62.26 $62.41 $62.26 $62.39 $55.46 1,532
2017-09-28 $61.64 $62.13 $61.64 $62.13 $55.23 5,042
2017-09-27 $61.88 $62.04 $61.88 $62.04 $55.15 546
2017-09-26 $61.94 $61.94 $61.94 $61.94 $55.06 173
2017-09-25 $62.14 $62.14 $61.87 $61.94 $55.06 2,860
2017-09-22 $62.11 $62.12 $62.11 $62.12 $55.22 720
2017-09-21 $62.17 $62.19 $62.07 $62.07 $55.17 1,087
2017-09-20 $62.26 $62.36 $62.09 $62.28 $55.36 2,958
2017-09-19 $62.19 $62.29 $61.51 $61.99 $55.10 49,382
2017-09-18 $62.03 $62.42 $62.03 $62.14 $55.24 8,104
2017-09-15 $62.03 $62.03 $62.03 $62.03 $55.14 177
2017-09-14 $62.00 $62.02 $61.98 $62.02 $55.13 2,525
2017-09-13 $61.96 $61.97 $61.85 $61.91 $55.03 4,668
2017-09-12 $62.00 $62.02 $61.83 $62.01 $55.12 105,527
2017-09-11 $61.48 $61.85 $61.48 $61.84 $54.97 141,835
2017-09-08 $61.36 $61.40 $61.30 $61.30 $54.49 3,243
2017-09-07 $61.39 $61.39 $61.24 $61.37 $54.55 4,975
2017-09-06 $61.14 $61.17 $61.13 $61.15 $54.36 927
2017-09-05 $61.20 $61.20 $60.67 $60.91 $54.14 3,996
2017-09-01 $61.24 $61.39 $61.15 $61.24 $54.44 11,125
2017-08-31 $61.00 $61.18 $60.99 $61.18 $54.38 11,960
2017-08-30 $60.66 $60.78 $60.66 $60.78 $54.03 5,310
2017-08-29 $60.21 $60.67 $60.21 $60.66 $53.92 6,881
2017-08-28 $60.90 $60.90 $60.67 $60.70 $53.96 13,317
2017-08-25 $60.71 $60.94 $60.68 $60.82 $54.06 22,072
2017-08-24 $60.78 $60.78 $60.52 $60.58 $53.85 2,444,717
2017-08-23 $60.56 $60.74 $60.52 $60.68 $53.94 8,476
2017-08-22 $60.43 $60.77 $60.43 $60.76 $54.01 20,287
2017-08-21 $60.17 $60.30 $60.17 $60.24 $53.55 11,029
2017-08-18 $60.27 $60.35 $60.24 $60.33 $53.63 3,470
2017-08-17 $60.87 $60.87 $60.48 $60.48 $53.76 5,185
2017-08-16 $61.17 $61.22 $60.97 $61.01 $54.23 13,762
2017-08-15 $61.03 $61.06 $60.79 $60.95 $54.18 34,039
2017-08-14 $60.81 $61.08 $60.81 $61.03 $54.25 5,341
2017-08-11 $60.51 $60.63 $60.45 $60.56 $53.84 4,521
2017-08-10 $61.00 $61.03 $60.36 $60.36 $53.65 19,425
2017-08-09 $61.10 $61.50 $61.05 $61.20 $54.40 6,945
2017-08-08 $61.44 $61.76 $61.37 $61.40 $54.58 8,220
2017-08-07 $61.41 $61.63 $61.37 $61.55 $54.71 8,667
2017-08-04 $61.48 $61.54 $61.40 $61.43 $54.61 9,154
2017-08-03 $61.27 $61.69 $61.25 $61.43 $54.61 200,247
2017-08-02 $61.39 $61.39 $61.22 $61.34 $54.53 6,606
2017-08-01 $61.30 $61.45 $61.28 $61.42 $54.60 12,244
2017-07-31 $61.22 $61.22 $61.10 $61.18 $54.38 3,742
2017-07-28 $61.02 $61.08 $61.02 $61.08 $54.29 4,766
2017-07-27 $61.40 $61.40 $60.77 $61.04 $54.26 20,166
2017-07-26 $61.22 $61.39 $61.19 $61.27 $54.46 17,137
2017-07-25 $61.30 $61.30 $60.96 $61.08 $54.29 18,714
2017-07-24 $61.05 $61.17 $60.88 $61.11 $54.32 13,771
2017-07-21 $60.94 $61.29 $60.93 $61.00 $54.22 17,524
2017-07-20 $61.16 $61.48 $61.03 $61.42 $54.60 2,490,323
2017-07-19 $60.78 $61.03 $60.78 $60.96 $54.19 2,691
2017-07-18 $60.61 $60.61 $60.51 $60.51 $53.79 949
2017-07-17 $60.65 $60.76 $60.53 $60.61 $53.88 12,086
2017-07-14 $60.42 $60.77 $60.42 $60.72 $53.97 22,431
2017-07-13 $60.27 $60.30 $60.14 $60.14 $53.46 1,029
2017-07-12 $60.00 $60.31 $59.97 $60.23 $53.54 17,827
2017-07-11 $59.69 $59.69 $59.38 $59.42 $52.82 3,773
2017-07-10 $59.68 $59.68 $59.67 $59.67 $53.04 1,311
2017-07-07 $59.50 $59.65 $59.40 $59.65 $53.02 8,365
2017-07-06 $59.86 $59.86 $59.86 $59.86 $53.21 22
2017-07-05 $59.59 $59.87 $59.59 $59.86 $53.21 9,439
2017-07-03 $59.61 $60.03 $59.59 $59.59 $52.97 5,104
2017-06-30 $59.69 $59.78 $59.55 $59.74 $53.10 18,784
2017-06-29 $60.12 $60.18 $59.34 $59.66 $53.03 28,135
2017-06-28 $59.95 $60.14 $59.79 $60.08 $53.41 51,033
2017-06-27 $59.75 $60.05 $59.60 $59.69 $53.06 60,973
2017-06-26 $60.04 $60.39 $59.51 $59.51 $52.90 71,294
2017-06-23 $59.80 $59.88 $59.80 $59.88 $53.23 1,450
2017-06-22 $59.83 $59.83 $59.83 $59.83 $53.18 514
2017-06-21 $59.69 $60.00 $59.69 $59.89 $53.24 3,645
2017-06-20 $60.09 $60.09 $59.71 $59.72 $53.09 21,532
2017-06-19 $60.82 $61.25 $60.82 $61.12 $53.50 40,369
2017-06-16 $60.54 $60.61 $60.50 $60.60 $53.04 25,689
2017-06-15 $60.19 $60.54 $60.19 $60.54 $52.99 2,351,696
2017-06-14 $61.01 $61.02 $60.56 $60.80 $53.22 21,984
2017-06-13 $60.72 $60.90 $60.72 $60.84 $53.25 8,080
2017-06-12 $60.57 $60.57 $60.24 $60.52 $52.97 22,192
2017-06-09 $60.98 $60.98 $60.51 $60.55 $53.00 42,421
2017-06-08 $60.73 $60.81 $60.62 $60.68 $53.11 5,005
2017-06-07 $60.71 $60.77 $60.61 $60.68 $53.11 5,958
2017-06-06 $60.59 $60.88 $60.59 $60.60 $53.04 8,013
2017-06-05 $60.87 $60.98 $60.87 $60.93 $53.33 2,596
2017-06-02 $60.78 $61.02 $60.77 $61.00 $53.39 6,992
2017-06-01 $60.36 $60.68 $60.18 $60.68 $53.11 9,510
2017-05-31 $60.35 $60.41 $60.00 $60.41 $52.87 15,158
2017-05-30 $60.20 $60.40 $60.20 $60.35 $52.82 6,802
2017-05-26 $60.27 $60.45 $60.24 $60.33 $52.80 4,300
2017-05-25 $60.28 $60.44 $60.24 $60.35 $52.82 10,631
2017-05-24 $60.00 $60.18 $60.00 $60.18 $52.68 54,133
2017-05-23 $60.00 $60.24 $60.00 $60.17 $52.67 9,567
2017-05-22 $59.90 $60.11 $59.90 $60.06 $52.57 4,605
2017-05-19 $59.56 $59.91 $59.56 $59.88 $52.41 10,756
2017-05-18 $59.12 $59.33 $59.08 $59.33 $51.93 5,485
2017-05-17 $59.64 $59.64 $59.12 $59.22 $51.83 8,412
2017-05-16 $60.10 $60.29 $59.98 $60.12 $52.62 7,890
2017-05-15 $59.70 $59.94 $59.70 $59.92 $52.44 5,239
2017-05-12 $59.25 $59.60 $59.25 $59.55 $52.12 5,611
2017-05-11 $59.48 $59.70 $59.29 $59.57 $52.14 7,136
2017-05-10 $59.46 $59.74 $59.26 $59.61 $52.17 8,863
2017-05-09 $59.56 $59.74 $59.46 $59.46 $52.04 2,344,191
2017-05-08 $59.74 $59.74 $59.45 $59.48 $52.06 7,050
2017-05-05 $59.36 $59.93 $59.25 $59.93 $52.45 7,202
2017-05-04 $59.26 $59.26 $59.26 $59.26 $51.87 87
2017-05-03 $59.26 $59.26 $59.26 $59.26 $51.87 190
2017-05-02 $59.24 $59.59 $59.24 $59.27 $51.87 2,141
2017-05-01 $59.07 $59.20 $59.06 $59.15 $51.77 2,286
2017-04-28 $59.36 $59.36 $59.20 $59.20 $51.81 401
2017-04-27 $59.38 $59.38 $59.01 $59.30 $51.90 5,852
2017-04-26 $59.25 $59.25 $59.14 $59.20 $51.81 1,000
2017-04-25 $59.21 $59.26 $59.11 $59.11 $51.74 8,338
2017-04-24 $58.19 $58.89 $58.19 $58.76 $51.43 5,574
2017-04-21 $58.07 $58.47 $57.84 $57.84 $50.63 19,194
2017-04-20 $57.93 $58.08 $57.83 $58.07 $50.83 4,430
2017-04-19 $57.90 $58.03 $57.49 $57.55 $50.37 27,497
2017-04-18 $57.75 $57.91 $57.75 $57.90 $50.68 2,618
2017-04-17 $57.53 $57.77 $57.53 $57.75 $50.55 2,628
2017-04-13 $57.50 $57.55 $57.50 $57.50 $50.33 611
2017-04-12 $58.04 $58.04 $57.75 $57.75 $50.55 3,032
2017-04-11 $57.81 $58.04 $57.81 $58.04 $50.80 60,328
2017-04-10 $58.05 $58.05 $57.87 $58.04 $50.80 4,916
2017-04-07 $57.93 $57.93 $57.89 $57.89 $50.67 794
2017-04-06 $58.13 $58.13 $58.13 $58.13 $50.88 37
2017-04-05 $58.08 $58.33 $58.08 $58.13 $50.88 2,845
2017-04-04 $57.92 $58.08 $57.92 $58.08 $50.83 4,721
2017-04-03 $58.34 $58.34 $57.91 $57.92 $50.69 3,865
2017-03-31 $58.29 $58.29 $58.18 $58.23 $50.97 4,026
2017-03-30 $58.00 $58.34 $58.00 $58.25 $50.98 4,573
2017-03-29 $58.00 $58.02 $57.98 $58.01 $50.77 2,883
2017-03-28 $57.59 $58.12 $57.59 $58.11 $50.86 2,209
2017-03-27 $57.56 $57.75 $57.51 $57.75 $50.55 2,577
2017-03-24 $57.52 $57.85 $57.52 $57.71 $50.51 3,460
2017-03-23 $57.65 $57.88 $57.59 $57.61 $50.42 2,972
2017-03-22 $57.33 $57.69 $57.33 $57.69 $50.49 5,743
2017-03-21 $58.27 $58.27 $57.50 $57.53 $50.35 33,158
2017-03-20 $58.31 $58.31 $58.08 $58.08 $50.83 1,447
2017-03-17 $58.31 $58.31 $58.28 $58.28 $51.01 733
2017-03-16 $58.35 $58.51 $58.22 $58.31 $51.04 7,184
2017-03-15 $57.84 $57.96 $57.84 $57.95 $50.72 33,097
2017-03-14 $57.61 $57.61 $57.55 $57.57 $50.39 2,374
2017-03-13 $57.66 $57.87 $57.65 $57.80 $50.59 42,699
2017-03-10 $57.45 $57.72 $57.42 $57.58 $50.40 10,461
2017-03-09 $57.47 $57.47 $57.33 $57.33 $50.18 390
2017-03-08 $57.72 $57.72 $57.38 $57.43 $50.27 8,115
2017-03-07 $57.61 $57.63 $57.60 $57.61 $50.42 1,369
2017-03-06 $57.90 $57.91 $57.56 $57.56 $50.38 8,798
2017-03-03 $58.03 $58.03 $57.72 $57.81 $50.60 4,333
2017-03-02 $58.06 $58.06 $57.70 $57.70 $50.50 4,330
2017-03-01 $57.60 $58.11 $57.60 $58.10 $50.85 7,979
2017-02-28 $57.20 $57.45 $57.20 $57.34 $50.18 3,605
2017-02-27 $57.38 $57.50 $57.38 $57.50 $50.33 693
2017-02-24 $56.97 $57.29 $56.97 $57.29 $50.14 3,324
2017-02-23 $57.45 $57.65 $57.30 $57.49 $50.32 16,125
2017-02-22 $57.15 $57.47 $57.15 $57.47 $50.30 1,471
2017-02-21 $57.05 $57.50 $57.05 $57.50 $50.33 3,979
2017-02-17 $57.17 $57.17 $57.17 $57.17 $50.04 383
2017-02-16 $57.21 $57.31 $57.17 $57.31 $50.16 4,043
2017-02-15 $56.60 $57.14 $56.60 $57.12 $49.99 10,151
2017-02-14 $56.95 $56.95 $56.93 $56.93 $49.83 753
2017-02-13 $56.39 $56.97 $56.39 $56.93 $49.83 8,915
2017-02-10 $56.47 $56.59 $56.16 $56.58 $49.52 13,317
2017-02-09 $56.31 $56.47 $56.16 $56.47 $49.43 4,587
2017-02-08 $56.00 $56.05 $56.00 $56.04 $49.05 1,240
2017-02-07 $56.10 $56.13 $56.00 $56.06 $49.07 3,129
2017-02-06 $56.26 $56.46 $55.91 $55.95 $48.97 120,963
2017-02-03 $56.41 $56.45 $56.39 $56.39 $49.36 2,737
2017-02-02 $55.99 $56.24 $55.99 $56.03 $49.04 6,346
2017-02-01 $56.06 $56.20 $55.87 $56.00 $49.01 8,993
2017-01-31 $55.80 $55.90 $55.79 $55.85 $48.88 1,709
2017-01-30 $56.06 $56.06 $55.62 $55.80 $48.84 1,515
2017-01-27 $56.26 $56.29 $56.24 $56.25 $49.23 3,269
2017-01-26 $56.19 $56.45 $56.19 $56.45 $49.41 2,438
2017-01-25 $56.36 $56.49 $56.36 $56.47 $49.43 4,404
2017-01-24 $55.70 $55.93 $55.66 $55.93 $48.95 3,542
2017-01-23 $55.90 $55.90 $55.60 $55.65 $48.71 1,922
2017-01-20 $55.57 $56.04 $55.57 $55.70 $48.75 12,590
2017-01-19 $55.84 $55.87 $55.51 $55.52 $48.59 12,962
2017-01-18 $55.82 $56.01 $55.59 $55.79 $48.83 14,238
2017-01-17 $55.64 $55.96 $55.64 $55.96 $48.98 16,342
2017-01-13 $55.70 $56.16 $55.68 $55.68 $48.73 19,449
2017-01-12 $55.95 $55.95 $55.33 $55.70 $48.75 20,976
2017-01-11 $55.53 $55.73 $55.36 $55.73 $48.78 21,345
2017-01-10 $55.48 $55.83 $55.39 $55.73 $48.78 24,747
2017-01-09 $55.70 $55.70 $55.49 $55.50 $48.58 3,280
2017-01-06 $55.80 $55.80 $55.53 $55.70 $48.75 4,451
2017-01-05 $55.50 $55.80 $55.46 $55.80 $48.84 20,045
2017-01-04 $54.85 $55.66 $54.85 $55.66 $48.72 18,871
2017-01-03 $54.44 $55.21 $54.44 $55.19 $48.31 168,533
2016-12-30 $54.50 $54.59 $54.38 $54.38 $47.60 1,195
2016-12-29 $54.37 $54.50 $54.35 $54.45 $47.66 44,986
2016-12-28 $54.59 $54.71 $54.41 $54.41 $47.62 2,137
2016-12-27 $54.67 $54.90 $54.67 $54.79 $47.96 1,926
2016-12-23 $54.65 $54.67 $54.65 $54.67 $47.85 1,609
2016-12-22 $54.61 $54.62 $54.60 $54.62 $47.81 521
2016-12-21 $54.59 $54.85 $54.59 $54.78 $47.95 3,217
2016-12-20 $55.26 $55.46 $55.26 $55.46 $47.95 4,598
2016-12-19 $55.07 $55.43 $55.07 $55.28 $47.80 44,741
2016-12-16 $55.26 $55.37 $55.19 $55.19 $47.72 1,581
2016-12-15 $54.99 $55.18 $54.99 $55.18 $47.71 1,076
2016-12-14 $55.75 $55.75 $55.07 $55.08 $47.62 3,493
2016-12-13 $55.73 $55.78 $55.73 $55.78 $48.23 17,431
2016-12-12 $55.46 $55.68 $55.10 $55.34 $47.85 31,522
2016-12-09 $55.09 $55.31 $54.88 $55.28 $47.80 6,086
2016-12-08 $55.34 $55.34 $55.01 $55.17 $47.70 8,222
2016-12-07 $54.58 $55.09 $54.26 $55.09 $47.63 9,206
2016-12-06 $53.93 $54.41 $53.93 $54.41 $47.05 15,145
2016-12-05 $53.79 $54.08 $53.79 $54.04 $46.73 2,716
2016-12-02 $53.55 $53.81 $53.55 $53.73 $46.46 7,746
2016-12-01 $54.00 $54.01 $53.70 $53.70 $46.43 4,478
2016-11-30 $54.24 $54.31 $54.00 $54.12 $46.79 930
2016-11-29 $53.73 $54.11 $53.73 $53.95 $46.65 9,047
2016-11-28 $53.86 $53.91 $53.86 $53.91 $46.61 527
2016-11-25 $53.58 $53.58 $53.58 $53.58 $46.33 334
2016-11-23 $53.58 $53.58 $53.58 $53.58 $46.33 245
2016-11-22 $53.80 $54.00 $53.80 $54.00 $46.69 2,241
2016-11-21 $53.47 $53.81 $53.46 $53.79 $46.51 2,328
2016-11-18 $53.45 $53.45 $53.37 $53.40 $46.17 708
2016-11-17 $53.20 $53.60 $53.20 $53.60 $46.35 3,961
2016-11-16 $53.25 $53.36 $53.25 $53.30 $46.09 2,683
2016-11-15 $53.53 $53.53 $53.53 $53.53 $46.28 839
2016-11-14 $53.32 $53.32 $53.09 $53.22 $46.02 2,335
2016-11-11 $53.70 $53.70 $53.70 $53.70 $46.43 1
2016-11-10 $53.89 $53.89 $53.50 $53.70 $46.43 1,635
2016-11-09 $52.81 $53.48 $52.81 $53.48 $46.24 1,540
2016-11-08 $52.75 $53.34 $52.75 $53.19 $45.99 4,960
2016-11-07 $52.73 $52.82 $52.39 $52.75 $45.61 822
2016-11-04 $51.95 $52.14 $51.95 $52.14 $45.08 392
2016-11-03 $52.32 $52.38 $52.32 $52.38 $45.29 1,139
2016-11-02 $52.47 $52.50 $52.47 $52.50 $45.39 512
2016-11-01 $52.88 $52.88 $52.81 $52.81 $45.66 2,403
2016-10-31 $52.95 $52.95 $52.93 $52.93 $45.77 300
2016-10-28 $52.92 $53.01 $52.92 $53.01 $45.84 611
2016-10-27 $53.26 $53.27 $53.03 $53.08 $45.89 18,182
2016-10-26 $53.28 $53.28 $53.28 $53.28 $46.07 106
2016-10-25 $53.65 $53.65 $53.33 $53.40 $46.17 742
2016-10-24 $53.58 $53.68 $53.45 $53.47 $46.23 1,213
2016-10-21 $53.67 $53.67 $53.67 $53.67 $46.41 449
2016-10-20 $53.57 $53.57 $53.57 $53.57 $46.32 80
2016-10-19 $53.57 $53.57 $53.57 $53.57 $46.32 150
2016-10-18 $53.37 $53.41 $53.37 $53.41 $46.18 221
2016-10-17 $53.60 $53.60 $52.91 $52.92 $45.75 4,650
2016-10-14 $53.30 $53.30 $53.30 $53.30 $46.09 11
2016-10-13 $53.30 $53.30 $53.30 $53.30 $46.09 1,944
2016-10-12 $53.25 $53.30 $53.25 $53.30 $46.09 752
2016-10-11 $53.53 $53.53 $53.51 $53.51 $46.27 459
2016-10-10 $53.67 $53.67 $53.67 $53.67 $46.41 100
2016-10-07 $53.73 $53.73 $53.67 $53.67 $46.41 408
2016-10-06 $53.86 $53.93 $53.79 $53.93 $46.63 1,802
2016-10-05 $53.95 $54.10 $53.95 $54.10 $46.78 2,924
2016-10-04 $54.06 $54.06 $53.95 $53.95 $46.65 490
2016-10-03 $54.00 $54.04 $53.69 $53.98 $46.67 33,166
2016-09-30 $54.29 $54.31 $54.28 $54.29 $46.94 10,101
2016-09-29 $54.34 $54.34 $54.34 $54.34 $46.98 654
2016-09-28 $53.96 $54.11 $53.96 $54.07 $46.75 11,216
2016-09-27 $53.75 $53.90 $53.70 $53.90 $46.60 1,390
2016-09-26 $53.83 $53.83 $53.77 $53.78 $46.50 2,945
2016-09-23 $54.10 $54.41 $54.10 $54.41 $47.04 2,876
2016-09-22 $54.38 $54.70 $54.38 $54.61 $47.22 6,171
2016-09-21 $53.56 $53.56 $53.56 $53.56 $46.31 136
2016-09-20 $53.56 $53.56 $53.56 $53.56 $46.31 107
2016-09-19 $53.50 $53.83 $53.50 $53.56 $46.31 1,945
2016-09-16 $53.41 $53.41 $53.24 $53.24 $46.03 201
2016-09-15 $53.62 $53.68 $53.48 $53.49 $46.25 11,478
2016-09-14 $53.31 $53.31 $53.23 $53.23 $46.03 342
2016-09-13 $53.95 $53.95 $53.95 $53.95 $46.65 392
2016-09-12 $53.15 $54.24 $53.15 $53.95 $46.65 19,157
2016-09-09 $53.77 $53.84 $53.61 $53.61 $46.35 2,386
2016-09-08 $54.51 $54.67 $54.51 $54.67 $47.27 1,153
2016-09-07 $54.65 $54.65 $54.65 $54.65 $47.25 367
2016-09-06 $54.53 $54.73 $54.53 $54.64 $47.24 3,387
2016-09-02 $54.49 $54.54 $54.44 $54.54 $47.16 1,818
2016-09-01 $54.25 $54.25 $53.86 $54.02 $46.71 1,295
2016-08-31 $53.87 $53.97 $53.82 $53.84 $46.55 4,166
2016-08-30 $54.15 $54.22 $54.15 $54.15 $46.82 1,175
2016-08-29 $53.73 $54.15 $53.73 $54.15 $46.82 12,221
2016-08-26 $54.07 $54.07 $54.07 $54.07 $46.75 1,282,601
2016-08-25 $54.20 $54.20 $54.13 $54.16 $46.83 1,429
2016-08-24 $54.60 $54.60 $54.60 $54.60 $47.21 276
2016-08-23 $54.60 $54.70 $54.60 $54.70 $47.30 605
2016-08-22 $54.04 $54.25 $54.04 $54.25 $46.91 1,006,610
2016-08-19 $54.44 $54.44 $54.44 $54.44 $47.07 598
2016-08-18 $54.50 $54.50 $54.50 $54.50 $47.13 186
2016-08-17 $54.04 $54.04 $54.04 $54.04 $46.72 1
2016-08-16 $54.58 $54.58 $54.04 $54.04 $46.72 493
2016-08-15 $54.50 $54.60 $54.50 $54.57 $47.19 1,340
2016-08-12 $54.33 $54.33 $54.33 $54.33 $46.98 2
2016-08-11 $54.59 $54.59 $54.33 $54.33 $46.98 461
2016-08-10 $53.99 $54.18 $53.99 $54.18 $46.85 1,407
2016-08-09 $53.65 $54.15 $53.65 $54.02 $46.71 2,384
2016-08-08 $53.90 $54.00 $53.90 $54.00 $46.69 1,401
2016-08-05 $53.40 $53.84 $53.40 $53.84 $46.55 3,937
2016-08-04 $53.33 $53.63 $53.33 $53.49 $46.25 2,975
2016-08-03 $53.40 $53.40 $53.39 $53.39 $46.16 842
2016-08-02 $53.59 $53.59 $53.45 $53.45 $46.22 1,070
2016-08-01 $53.74 $53.80 $53.74 $53.74 $46.47 1,055
2016-07-29 $53.66 $53.71 $53.66 $53.71 $46.44 200
2016-07-28 $53.52 $53.52 $53.52 $53.52 $46.28 198
2016-07-27 $53.55 $53.63 $53.34 $53.56 $46.31 2,842
2016-07-26 $53.16 $53.60 $53.16 $53.46 $46.22 3,941
2016-07-25 $53.34 $53.48 $53.34 $53.40 $46.17 3,730
2016-07-22 $53.77 $53.77 $53.55 $53.55 $46.30 394
2016-07-21 $53.50 $53.67 $53.43 $53.67 $46.40 1,407
2016-07-20 $53.24 $53.63 $53.01 $53.57 $46.32 4,340
2016-07-19 $53.45 $53.45 $53.16 $53.41 $46.18 5,788
2016-07-18 $53.36 $53.57 $53.36 $53.56 $46.31 1,900
2016-07-15 $53.54 $53.57 $53.23 $53.37 $46.15 1,756
2016-07-14 $53.21 $53.58 $53.21 $53.58 $46.33 1,906
2016-07-13 $53.23 $53.23 $53.20 $53.20 $46.00 391
2016-07-12 $53.12 $53.16 $53.12 $53.16 $45.96 771
2016-07-11 $52.86 $52.94 $52.56 $52.94 $45.77 395
2016-07-08 $52.02 $52.02 $52.02 $52.02 $44.98 236
2016-07-07 $51.86 $52.23 $51.84 $51.84 $44.82 4,737
2016-07-06 $51.21 $52.00 $51.21 $51.92 $44.89 1,027
2016-07-05 $52.84 $52.84 $51.49 $51.99 $44.95 33,318
2016-07-01 $51.99 $51.99 $51.99 $51.99 $44.95 422
2016-06-30 $51.24 $51.98 $51.24 $51.98 $44.95 859
2016-06-29 $50.98 $51.39 $50.91 $51.39 $44.43 3,310
2016-06-28 $49.84 $50.38 $49.84 $50.37 $43.55 1,930
2016-06-27 $49.81 $49.81 $49.05 $49.05 $42.41 615
2016-06-24 $50.08 $51.14 $50.08 $50.50 $43.66 2,628
2016-06-23 $52.20 $52.20 $52.20 $52.20 $45.13 1
2016-06-22 $52.34 $52.55 $52.20 $52.20 $45.13 2,115
2016-06-21 $53.14 $53.14 $53.14 $53.14 $45.32 4
2016-06-20 $52.99 $53.55 $52.99 $53.14 $45.32 1,166
2016-06-17 $52.20 $52.28 $52.20 $52.28 $44.59 484
2016-06-16 $51.64 $51.64 $51.51 $51.51 $43.93 2,686
2016-06-15 $51.90 $52.30 $51.90 $52.30 $44.61 1,514
2016-06-14 $52.06 $52.25 $51.61 $52.05 $44.39 3,646
2016-06-13 $52.23 $52.89 $52.23 $52.89 $45.11 285
2016-06-10 $52.60 $52.70 $52.58 $52.64 $44.90 4,097
2016-06-09 $53.61 $53.87 $53.61 $53.87 $45.94 653
2016-06-08 $53.83 $53.83 $53.83 $53.83 $45.91 226
2016-06-07 $53.43 $53.73 $53.43 $53.64 $45.75 1,057
2016-06-06 $53.07 $53.77 $53.07 $53.51 $45.64 8,311
2016-06-03 $53.01 $53.01 $52.78 $52.78 $45.01 359
2016-06-02 $52.88 $53.05 $52.88 $53.05 $45.24 1,647
2016-06-01 $52.98 $53.02 $52.93 $52.95 $45.16 1,790
2016-05-31 $53.20 $53.34 $52.98 $53.01 $45.21 4,002
2016-05-27 $53.34 $53.34 $53.34 $53.34 $45.49 138
2016-05-26 $53.11 $53.34 $53.10 $53.34 $45.49 1,491
2016-05-25 $52.58 $52.58 $52.58 $52.58 $44.84 120
2016-05-24 $52.55 $52.59 $52.54 $52.58 $44.84 1,314
2016-05-23 $51.81 $52.20 $51.81 $52.18 $44.50 5,819
2016-05-20 $52.20 $52.29 $52.08 $52.21 $44.53 9,629
2016-05-19 $51.86 $51.87 $51.56 $51.56 $43.97 1,760
2016-05-18 $51.97 $52.37 $51.93 $51.93 $44.29 3,686
2016-05-17 $52.28 $52.50 $52.00 $52.00 $44.35 3,007
2016-05-16 $52.16 $52.42 $52.14 $52.40 $44.69 1,219
2016-05-13 $52.12 $52.65 $52.12 $52.31 $44.61 9,944
2016-05-12 $52.64 $52.87 $52.21 $52.21 $44.53 12,652
2016-05-11 $52.85 $53.02 $52.55 $52.58 $44.84 9,047
2016-05-10 $52.35 $53.34 $52.35 $53.26 $45.42 47,446
2016-05-09 $52.27 $52.55 $52.01 $52.55 $44.82 32,014
2016-05-06 $51.81 $52.10 $51.74 $52.09 $44.43 2,323
2016-05-05 $52.08 $52.08 $52.08 $52.08 $44.42 56
2016-05-04 $51.73 $52.32 $51.73 $52.08 $44.42 7,007
2016-05-03 $52.38 $52.38 $52.38 $52.38 $44.67 223
2016-05-02 $52.99 $53.23 $52.95 $53.20 $45.37 2,482
2016-04-29 $52.99 $52.99 $52.59 $52.75 $44.99 2,242
2016-04-28 $53.43 $53.43 $53.16 $53.16 $45.33 736
2016-04-27 $53.21 $53.25 $53.19 $53.19 $45.36 808
2016-04-26 $53.33 $53.33 $53.21 $53.25 $45.42 739
2016-04-25 $52.84 $53.20 $52.84 $52.98 $45.18 1,034
2016-04-22 $53.30 $53.43 $53.08 $53.11 $45.30 2,919
2016-04-21 $53.26 $53.26 $53.26 $53.26 $45.42 632
2016-04-20 $53.35 $53.57 $53.35 $53.57 $45.69 1,404
2016-04-19 $53.36 $53.45 $53.32 $53.45 $45.59 3,562
2016-04-18 $52.64 $52.64 $52.64 $52.64 $44.89 3
2016-04-15 $52.74 $52.74 $52.49 $52.64 $44.89 4,119
2016-04-14 $52.70 $52.79 $52.58 $52.58 $44.84 4,151
2016-04-13 $52.50 $52.74 $52.50 $52.70 $44.95 8,018
2016-04-12 $51.43 $52.04 $51.43 $52.04 $44.38 1,975
2016-04-11 $51.66 $51.90 $51.66 $51.90 $44.26 505
2016-04-08 $51.60 $51.65 $51.50 $51.58 $43.99 1,420
2016-04-07 $51.20 $51.20 $51.17 $51.17 $43.64 1,307
2016-04-06 $51.43 $51.45 $51.43 $51.45 $43.88 1,488
2016-04-05 $51.44 $51.51 $51.13 $51.43 $43.86 1,202
2016-04-04 $51.85 $51.85 $51.85 $51.85 $44.22 447
2016-04-01 $51.48 $51.48 $51.47 $51.47 $43.90 699
2016-03-31 $52.00 $52.04 $51.80 $51.80 $44.18 13,639
2016-03-30 $52.01 $52.31 $51.77 $52.05 $44.39 2,640
2016-03-29 $51.50 $51.79 $51.39 $51.79 $44.17 10,167
2016-03-28 $51.37 $51.37 $51.13 $51.24 $43.70 1,873
2016-03-24 $50.80 $51.14 $50.80 $51.14 $43.61 1,399
2016-03-23 $51.46 $51.66 $51.17 $51.26 $43.72 27,382
2016-03-22 $52.08 $52.08 $52.08 $52.08 $44.42 18
2016-03-21 $52.08 $52.08 $52.08 $52.08 $44.42 179
2016-03-18 $52.08 $52.08 $52.08 $52.08 $44.42 297
2016-03-17 $51.26 $51.88 $51.26 $51.88 $44.25 2,543
2016-03-16 $50.86 $50.86 $50.85 $50.85 $43.37 525
2016-03-15 $50.88 $50.95 $50.83 $50.90 $43.41 1,239
2016-03-14 $51.01 $51.36 $51.01 $51.36 $43.80 864
2016-03-11 $50.79 $51.41 $50.79 $51.40 $43.84 20,250
2016-03-10 $50.68 $50.68 $50.04 $50.35 $42.94 35,995
2016-03-09 $50.50 $50.50 $50.38 $50.47 $43.04 959
2016-03-08 $50.27 $50.43 $50.20 $50.20 $42.81 3,977
2016-03-07 $50.75 $50.75 $50.65 $50.74 $43.27 466
2016-03-04 $50.35 $50.83 $50.25 $50.71 $43.25 5,126
2016-03-03 $49.90 $50.39 $49.90 $50.39 $42.98 3,367
2016-03-02 $49.96 $50.00 $49.74 $49.99 $42.64 2,244
2016-03-01 $49.31 $49.89 $49.18 $49.72 $42.40 4,058
2016-02-29 $48.81 $49.28 $48.40 $48.85 $41.66 9,190
2016-02-26 $49.68 $49.68 $48.88 $48.88 $41.69 3,142
2016-02-25 $48.53 $48.94 $48.44 $48.94 $41.74 1,344
2016-02-24 $48.10 $48.30 $47.40 $48.30 $41.19 21,572
2016-02-23 $49.16 $49.16 $48.51 $48.67 $41.51 698
2016-02-22 $48.89 $49.23 $48.88 $49.15 $41.92 188,137
2016-02-19 $48.45 $48.46 $48.15 $48.46 $41.33 1,853
2016-02-18 $48.87 $48.87 $48.55 $48.62 $41.47 3,471
2016-02-17 $48.28 $48.28 $48.27 $48.27 $41.17 142,294
2016-02-16 $47.12 $47.67 $47.12 $47.62 $40.61 8,656
2016-02-12 $46.66 $46.93 $46.25 $46.81 $39.92 50,954
2016-02-11 $45.98 $46.12 $45.58 $45.98 $39.22 5,521
2016-02-10 $46.55 $47.38 $46.55 $46.62 $39.76 40,206
2016-02-09 $46.13 $46.84 $45.92 $46.52 $39.68 49,547
2016-02-08 $47.47 $47.47 $46.50 $46.58 $39.73 527,974
2016-02-05 $48.55 $48.55 $47.56 $47.57 $40.57 1,067
2016-02-04 $48.66 $48.73 $48.37 $48.37 $41.25 1,532
2016-02-03 $48.00 $48.46 $47.96 $48.37 $41.25 2,648
2016-02-02 $48.50 $48.50 $48.01 $48.01 $40.95 7,016
2016-02-01 $49.00 $49.34 $48.88 $49.33 $42.07 3,572
2016-01-29 $48.55 $48.95 $48.55 $48.95 $41.75 1,851
2016-01-28 $48.02 $48.25 $47.98 $48.12 $41.04 16,239
2016-01-27 $48.37 $48.37 $48.06 $48.11 $41.03 2,682
2016-01-26 $48.00 $48.42 $47.82 $48.24 $41.14 40,463
2016-01-25 $48.20 $48.20 $47.53 $47.53 $40.54 4,142
2016-01-22 $48.20 $48.34 $48.05 $48.31 $41.20 13,149
2016-01-21 $47.27 $47.57 $46.91 $47.27 $40.32 14,812
2016-01-20 $47.00 $47.22 $45.78 $46.89 $39.99 5,370
2016-01-19 $48.38 $48.38 $47.24 $47.69 $40.67 42,229
2016-01-15 $47.79 $47.79 $47.46 $47.56 $40.56 14,690
2016-01-14 $48.67 $49.18 $47.92 $49.15 $41.92 49,321
2016-01-13 $49.41 $49.41 $48.02 $48.16 $41.07 7,264
2016-01-12 $49.00 $49.28 $48.42 $48.91 $41.72 8,967
2016-01-11 $48.92 $48.93 $48.26 $48.64 $41.48 15,352
2016-01-08 $49.44 $49.44 $48.89 $48.99 $41.78 4,213
2016-01-07 $49.70 $49.89 $48.97 $48.97 $41.77 27,121
2016-01-06 $50.40 $50.58 $50.09 $50.10 $42.73 28,063
2016-01-05 $50.90 $51.00 $50.43 $50.92 $43.42 40,653
2016-01-04 $50.86 $51.00 $50.39 $50.61 $43.16 37,960
2015-12-31 $51.70 $51.76 $51.70 $51.76 $44.14 768
2015-12-30 $52.27 $52.27 $52.20 $52.21 $44.53 3,173
2015-12-29 $52.10 $52.44 $52.10 $52.24 $44.55 4,174
2015-12-28 $51.48 $52.06 $51.43 $52.05 $44.39 38,573
2015-12-24 $52.16 $52.27 $51.88 $51.88 $44.25 42,356
2015-12-23 $51.50 $52.15 $51.50 $52.15 $44.48 19,974
2015-12-22 $50.84 $51.25 $50.84 $51.07 $43.56 28,112
2015-12-21 $50.95 $51.16 $50.61 $50.74 $43.27 24,457
2015-12-18 $52.05 $52.05 $51.25 $51.25 $43.08 26,887
2015-12-17 $53.00 $53.00 $53.00 $53.00 $44.56 704
2015-12-16 $52.28 $52.77 $52.11 $52.74 $44.34 42,390
2015-12-15 $51.86 $52.25 $51.45 $52.03 $43.74 20,310
2015-12-14 $51.28 $51.70 $51.08 $51.51 $43.30 21,334
2015-12-11 $51.91 $51.91 $51.23 $51.23 $43.07 880
2015-12-10 $52.21 $52.69 $51.90 $52.28 $43.95 24,798
2015-12-09 $52.70 $52.76 $52.09 $52.22 $43.90 12,049
2015-12-08 $52.50 $52.83 $52.46 $52.56 $44.19 59,658
2015-12-07 $53.32 $53.32 $52.93 $53.10 $44.64 91,394
2015-12-04 $52.67 $53.75 $52.66 $53.75 $45.19 21,051
2015-12-03 $53.38 $53.65 $52.62 $52.63 $44.24 50,315
2015-12-02 $53.66 $53.78 $53.39 $53.42 $44.91 39,019
2015-12-01 $53.61 $53.99 $53.52 $53.99 $45.39 3,368
2015-11-30 $53.47 $53.66 $53.42 $53.46 $44.94 6,589
2015-11-27 $53.59 $53.59 $53.59 $53.59 $45.05 292
2015-11-25 $53.35 $53.52 $53.33 $53.50 $44.98 15,877
2015-11-24 $52.85 $53.29 $52.85 $53.29 $44.80 1,454
2015-11-23 $53.10 $53.32 $53.10 $53.32 $44.82 452
2015-11-20 $53.55 $53.55 $53.55 $53.55 $45.02 943
2015-11-19 $53.28 $53.55 $53.28 $53.38 $44.87 3,562
2015-11-18 $52.87 $53.05 $52.87 $53.05 $44.60 1,221
2015-11-17 $53.00 $53.00 $52.75 $52.75 $44.35 2,349
2015-11-16 $51.91 $52.78 $51.91 $52.69 $44.29 3,769
2015-11-13 $52.25 $52.43 $51.91 $51.91 $43.64 6,991
2015-11-12 $52.82 $52.82 $52.82 $52.82 $44.40 157
2015-11-11 $53.05 $53.33 $53.05 $53.24 $44.75 1,162
2015-11-10 $52.75 $53.22 $52.45 $53.07 $44.61 80,371
2015-11-09 $52.99 $53.26 $52.44 $53.13 $44.66 152,382
2015-11-06 $53.57 $54.00 $53.49 $53.49 $44.97 37,435
2015-11-05 $54.09 $54.09 $53.99 $53.99 $45.39 1,356
2015-11-04 $54.36 $54.61 $54.06 $54.06 $45.45 3,450
2015-11-03 $54.17 $54.48 $54.17 $54.46 $45.78 2,097
2015-11-02 $54.16 $54.20 $54.16 $54.20 $45.56 603
2015-10-30 $53.84 $54.02 $53.83 $53.83 $45.25 2,588
2015-10-29 $53.81 $53.91 $53.81 $53.89 $45.30 1,005
2015-10-28 $53.58 $53.94 $53.58 $53.74 $45.18 1,809
2015-10-27 $53.59 $53.59 $53.39 $53.58 $45.04 4,759
2015-10-26 $53.79 $53.83 $53.65 $53.66 $45.11 2,718
2015-10-23 $53.69 $53.79 $53.69 $53.79 $45.22 1,140
2015-10-22 $53.34 $53.34 $53.34 $53.34 $44.84 1,055
2015-10-21 $53.04 $53.04 $53.00 $53.00 $44.56 433
2015-10-20 $52.81 $53.15 $52.81 $53.15 $44.68 1,439
2015-10-19 $52.76 $52.94 $52.76 $52.76 $44.35 403
2015-10-16 $53.00 $53.15 $52.98 $53.08 $44.62 1,559
2015-10-15 $52.33 $52.43 $52.29 $52.40 $44.05 7,324
2015-10-14 $52.49 $52.49 $52.49 $52.49 $44.13 53
2015-10-13 $52.51 $52.51 $52.49 $52.49 $44.13 570
2015-10-12 $52.76 $52.81 $52.76 $52.80 $44.39 855
2015-10-09 $52.76 $52.94 $52.72 $52.74 $44.34 2,505
2015-10-08 $52.06 $52.20 $52.06 $52.20 $43.88 911
2015-10-07 $52.32 $52.32 $52.01 $52.01 $43.72 717
2015-10-06 $51.96 $51.96 $51.80 $51.94 $43.66 1,734
2015-10-05 $51.25 $51.53 $51.25 $51.53 $43.32 548
2015-10-02 $49.77 $50.50 $49.77 $50.48 $42.44 2,075
2015-10-01 $50.00 $50.00 $49.65 $49.94 $41.98 3,517
2015-09-30 $49.62 $49.99 $49.62 $49.99 $42.02 1,691
2015-09-29 $49.19 $49.33 $49.00 $49.00 $41.19 1,698
2015-09-28 $50.00 $50.00 $49.01 $49.01 $41.20 1,864
2015-09-25 $50.25 $50.64 $50.02 $50.05 $42.08 14,894
2015-09-24 $49.90 $50.04 $49.53 $50.04 $42.07 3,784
2015-09-23 $50.43 $50.69 $50.33 $50.33 $42.31 7,582
2015-09-22 $50.42 $50.45 $50.42 $50.43 $42.39 381
2015-09-21 $51.77 $51.77 $51.09 $51.50 $43.29 7,561
2015-09-18 $51.66 $51.88 $51.47 $51.50 $43.29 27,370
2015-09-17 $52.32 $52.99 $52.13 $52.15 $43.84 1,781
2015-09-16 $51.80 $52.44 $51.80 $52.34 $44.00 7,043
2015-09-15 $51.50 $51.80 $51.40 $51.80 $43.55 3,792
2015-09-14 $51.50 $51.50 $51.02 $51.30 $43.13 57,570
2015-09-11 $51.28 $51.35 $51.16 $51.23 $43.07 79,252
2015-09-10 $51.40 $51.45 $51.14 $51.45 $43.25 5,767
2015-09-09 $52.00 $52.00 $51.00 $51.00 $42.87 777,699
2015-09-08 $51.94 $51.94 $50.86 $51.53 $43.32 3,728
2015-09-04 $50.70 $50.70 $50.36 $50.57 $42.51 3,758
2015-09-03 $51.43 $51.43 $51.21 $51.21 $43.05 722
2015-09-02 $51.11 $51.14 $50.52 $51.14 $42.99 3,210
2015-09-01 $51.92 $51.92 $50.19 $50.40 $42.37 15,445
2015-08-31 $52.11 $52.12 $51.68 $52.11 $43.81 2,929
2015-08-28 $52.09 $52.33 $51.86 $52.22 $43.90 9,987
2015-08-27 $51.04 $52.50 $51.04 $51.86 $43.60 26,580
2015-08-26 $50.22 $51.62 $49.82 $50.53 $42.48 15,208

iShares MSCI KLD 400 Social ETF (TOK) News Headlines

Recent iShares MSCI KLD 400 Social ETF (TOK) News
Similar Companies to iShares MSCI KLD 400 Social ETF (TOK) 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.