BTC iShares MSCI USA Min Vol Factor ETF (USMV) Exchange: BATS

Data as of April 24, 2024

$81.35 ($0.18) 0.22%

BTC iShares MSCI USA Min Vol Factor ETF - Daily Information
Click for more stock information on BTC iShares MSCI USA Min Vol Factor ETF.
Daily Information Data
Date April 24, 2024
Open $81.10
Previous Close $81.35
High $81.41
Low $80.87
Adjusted Open $81.10
Previous Adjusted Close $81.35
Adjusted High $81.41
Adjusted Low $80.87

About BTC iShares MSCI USA Min Vol Factor ETF (USMV)

The Fund seeks to track the investment results of the MSCI USA Minimum Volatility (USD) Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) to measure the performance of large and mid-capitalization equity securities listed on stock exchanges in the U.S. that, in the aggregate, have lower volatility relative to the large- and mid-cap U.S. equity market. In constructing the Underlying Index, MSCI uses a rules-based methodology to select securities from the MSCI USA Index (the “Parent Index”), which is a capitalization-weighted index, and to determine the weightings of such securities in the Underlying Index. Under the rules-based methodology, securities and weightings of the Underlying Index are established based on pre-established parameters and discretionary factors are not relied on.Generally, the rules-based methodology includes specified requirements for security eligibility, maximum and minimum weightings by security and, in some cases, by sector and country, established rules relating to handling of special dividends and other distributions and treatment of corporate events. In order to determine weightings by security within the Underlying Index, MSCI seeks to construct a portfolio of the lowest absolute volatility, as measured by MSCI, using its multi-factor risk model. The portfolio is then further refined by an optimization tool that aims to determine the lowest absolute volatility based on the projected “riskiness” of securities in the Parent Index while applying constraints based on established minimum and maximum weightings of index constituents and sectors as well as factor constraints (for example, liquidity and financial leverage) as measured by MSCI.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 technology industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and 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 and Parent Index are 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 Parent Index and publishes information regarding the market value of the Underlying Index and Parent Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for BTC iShares MSCI USA Min Vol Factor ETF (USMV)

Date Open High Low Close Adj.Close Volume
2024-04-24 $81.10 $81.41 $80.87 $81.35 $81.35 1,926,903
2024-04-23 $81.04 $81.38 $81.00 $81.17 $81.17 2,727,923
2024-04-22 $80.72 $81.27 $80.54 $80.87 $80.87 2,632,356
2024-04-19 $80.05 $80.61 $80.05 $80.50 $80.50 2,948,059
2024-04-18 $80.18 $80.33 $79.79 $80.00 $80.00 2,565,928
2024-04-17 $80.09 $80.28 $79.69 $79.92 $79.92 5,021,530
2024-04-16 $80.22 $80.30 $79.83 $79.92 $79.92 3,699,018
2024-04-15 $81.12 $81.21 $79.86 $79.98 $79.98 4,103,346
2024-04-12 $81.07 $81.22 $80.31 $80.46 $80.46 2,875,683
2024-04-11 $81.66 $81.74 $81.05 $81.34 $81.34 2,120,544
2024-04-10 $81.52 $81.81 $81.21 $81.51 $81.51 3,513,123
2024-04-09 $82.49 $82.53 $81.71 $82.31 $82.31 1,513,043
2024-04-08 $82.20 $82.44 $82.20 $82.29 $82.29 1,376,837
2024-04-05 $81.96 $82.57 $81.87 $82.34 $82.34 1,836,248
2024-04-04 $83.11 $83.22 $81.80 $81.94 $81.94 2,156,037
2024-04-03 $82.67 $82.94 $82.56 $82.66 $82.66 2,059,209
2024-04-02 $82.82 $83.02 $82.62 $82.85 $82.85 1,451,936
2024-04-01 $83.46 $83.56 $83.07 $83.28 $83.28 2,256,746
2024-03-28 $83.42 $83.74 $83.42 $83.58 $83.58 2,621,446
2024-03-27 $82.81 $83.38 $82.64 $83.38 $83.38 1,594,495
2024-03-26 $82.45 $82.66 $82.37 $82.42 $82.42 8,117,130
2024-03-25 $82.66 $82.72 $82.41 $82.43 $82.43 1,198,309
2024-03-22 $83.00 $83.04 $82.67 $82.69 $82.69 2,024,237
2024-03-21 $82.87 $83.19 $82.73 $82.90 $82.90 1,844,351
2024-03-20 $82.77 $83.14 $82.69 $83.10 $83.10 2,747,279
2024-03-19 $82.42 $82.90 $82.34 $82.88 $82.88 2,002,467
2024-03-18 $82.35 $82.68 $82.27 $82.38 $82.38 1,815,984
2024-03-15 $81.95 $82.34 $81.81 $82.19 $82.19 2,519,449
2024-03-14 $82.71 $82.82 $81.97 $82.36 $82.36 2,474,817
2024-03-13 $82.80 $82.95 $82.44 $82.65 $82.65 2,049,744
2024-03-12 $82.46 $82.90 $82.40 $82.76 $82.76 2,053,190
2024-03-11 $81.90 $82.45 $81.86 $82.42 $82.42 1,430,656
2024-03-08 $82.19 $82.41 $82.01 $82.13 $82.13 2,382,374
2024-03-07 $82.15 $82.38 $82.12 $82.24 $82.24 2,807,441
2024-03-06 $81.77 $82.22 $81.73 $81.94 $81.94 2,062,332
2024-03-05 $81.85 $81.90 $81.14 $81.37 $81.37 3,016,913
2024-03-04 $81.53 $81.94 $81.53 $81.89 $81.89 3,099,530
2024-03-01 $81.42 $81.81 $81.28 $81.79 $81.79 1,925,179
2024-02-29 $81.67 $81.72 $81.16 $81.39 $81.39 11,251,852
2024-02-28 $81.32 $81.57 $81.32 $81.50 $81.50 1,602,065
2024-02-27 $81.40 $81.49 $81.22 $81.44 $81.44 1,919,065
2024-02-26 $81.80 $81.94 $81.41 $81.41 $81.41 2,382,695
2024-02-23 $81.64 $82.02 $81.62 $81.79 $81.79 2,344,592
2024-02-22 $80.82 $81.65 $80.75 $81.50 $81.50 4,244,322
2024-02-21 $80.39 $80.70 $80.21 $80.67 $80.67 2,496,869
2024-02-20 $80.33 $80.79 $80.32 $80.42 $80.42 3,305,539
2024-02-16 $80.58 $80.93 $80.37 $80.46 $80.46 3,033,482
2024-02-15 $80.12 $80.74 $80.12 $80.65 $80.65 3,241,347
2024-02-14 $79.92 $80.11 $79.58 $80.09 $80.09 15,328,951
2024-02-13 $79.92 $80.16 $79.31 $79.69 $79.69 5,512,458
2024-02-12 $80.28 $80.42 $80.01 $80.29 $80.29 1,358,713
2024-02-09 $80.26 $80.37 $80.06 $80.35 $80.35 2,343,641
2024-02-08 $80.27 $80.32 $80.03 $80.26 $80.26 1,351,111
2024-02-07 $80.30 $80.52 $80.14 $80.38 $80.38 2,028,768
2024-02-06 $80.00 $80.16 $79.83 $80.03 $80.03 2,640,654
2024-02-05 $80.08 $80.17 $79.70 $79.87 $79.87 2,852,813
2024-02-02 $80.41 $80.69 $80.05 $80.35 $80.35 3,117,835
2024-02-01 $79.72 $80.63 $79.49 $80.63 $80.63 2,887,531
2024-01-31 $80.39 $80.56 $79.68 $79.72 $79.72 4,320,149
2024-01-30 $80.15 $80.53 $80.08 $80.48 $80.48 1,865,583
2024-01-29 $79.86 $80.25 $79.80 $80.21 $80.21 3,831,831
2024-01-26 $79.89 $80.10 $79.78 $79.98 $79.98 2,579,614
2024-01-25 $79.68 $79.94 $79.51 $79.92 $79.92 9,986,360
2024-01-24 $80.06 $80.15 $79.49 $79.51 $79.51 2,373,590
2024-01-23 $79.58 $79.89 $79.54 $79.86 $79.86 2,233,583
2024-01-22 $79.39 $79.63 $79.37 $79.52 $79.52 3,163,603
2024-01-19 $79.10 $79.60 $78.84 $79.38 $79.38 2,303,239
2024-01-18 $78.29 $78.87 $78.13 $78.80 $78.80 3,291,797
2024-01-17 $78.23 $78.79 $78.23 $78.41 $78.41 2,383,562
2024-01-16 $78.50 $78.83 $78.38 $78.58 $78.58 2,530,971
2024-01-12 $78.54 $78.88 $78.54 $78.81 $78.81 1,861,964
2024-01-11 $78.49 $78.61 $77.94 $78.43 $78.43 2,771,652
2024-01-10 $78.25 $78.57 $78.19 $78.51 $78.51 1,682,780
2024-01-09 $78.16 $78.36 $78.05 $78.31 $78.31 1,793,095
2024-01-08 $77.75 $78.46 $77.69 $78.46 $78.46 2,465,482
2024-01-05 $77.97 $78.21 $77.58 $77.86 $77.86 2,149,855
2024-01-04 $78.17 $78.55 $78.00 $78.00 $78.00 2,250,152
2024-01-03 $78.31 $78.55 $78.08 $78.15 $78.15 2,638,937
2024-01-02 $77.56 $78.38 $77.56 $78.33 $78.33 2,489,023
2023-12-29 $77.80 $78.05 $77.65 $78.03 $78.03 2,386,610
2023-12-28 $77.64 $78.01 $77.64 $77.88 $77.88 2,211,882
2023-12-27 $77.66 $77.75 $77.47 $77.75 $77.75 2,825,904
2023-12-26 $77.37 $77.79 $77.34 $77.61 $77.61 1,467,996
2023-12-22 $77.21 $77.67 $77.21 $77.42 $77.42 2,467,736
2023-12-21 $76.88 $77.08 $76.50 $77.06 $77.06 3,040,925
2023-12-20 $77.42 $77.50 $76.49 $76.49 $76.49 3,456,126
2023-12-19 $77.81 $78.00 $77.79 $77.98 $77.54 2,645,597
2023-12-18 $77.62 $77.93 $77.54 $77.83 $77.40 2,514,991
2023-12-15 $77.66 $77.66 $77.16 $77.37 $76.94 3,389,236
2023-12-14 $78.71 $78.81 $77.72 $77.84 $77.40 3,401,017
2023-12-13 $77.63 $78.66 $77.59 $78.63 $78.63 2,612,255
2023-12-12 $77.26 $77.69 $77.12 $77.64 $77.64 2,215,279
2023-12-11 $76.69 $77.31 $76.69 $77.31 $77.31 4,770,142
2023-12-08 $76.42 $76.66 $76.21 $76.53 $76.53 2,365,178
2023-12-07 $76.64 $76.70 $76.40 $76.56 $76.56 1,983,439
2023-12-06 $76.71 $76.85 $76.40 $76.50 $76.50 2,177,936
2023-12-05 $76.64 $76.84 $76.44 $76.58 $76.58 2,738,343
2023-12-04 $76.43 $77.03 $76.43 $76.84 $76.84 2,648,223
2023-12-01 $76.21 $76.89 $76.21 $76.88 $76.88 3,668,707
2023-11-30 $75.68 $76.39 $75.59 $76.35 $76.35 8,373,435
2023-11-29 $75.80 $75.90 $75.48 $75.59 $75.59 10,632,731
2023-11-28 $75.62 $75.96 $75.59 $75.67 $75.67 8,374,200
2023-11-27 $75.83 $75.93 $75.69 $75.75 $75.75 8,135,880
2023-11-24 $75.73 $75.96 $75.71 $75.96 $75.96 829,599
2023-11-22 $75.47 $75.78 $75.47 $75.76 $75.76 6,273,203
2023-11-21 $74.75 $75.38 $74.75 $75.24 $75.24 7,877,874
2023-11-20 $74.50 $75.16 $74.50 $75.01 $75.01 5,049,741
2023-11-17 $74.78 $74.90 $74.63 $74.75 $74.75 7,727,153
2023-11-16 $74.62 $74.86 $74.54 $74.72 $74.72 8,104,940
2023-11-15 $74.76 $74.97 $74.68 $74.72 $74.72 4,611,812
2023-11-14 $74.31 $74.94 $74.31 $74.78 $74.78 2,210,774
2023-11-13 $73.69 $74.01 $73.69 $73.94 $73.94 2,152,858
2023-11-10 $73.52 $73.99 $73.24 $73.92 $73.92 3,684,791
2023-11-09 $73.92 $73.92 $73.25 $73.29 $73.29 5,450,836
2023-11-08 $73.84 $73.99 $73.49 $73.87 $73.87 4,094,690
2023-11-07 $73.78 $73.97 $73.67 $73.79 $73.79 4,256,532
2023-11-06 $73.79 $73.91 $73.71 $73.84 $73.84 12,615,409
2023-11-03 $73.61 $73.99 $73.59 $73.72 $73.72 8,706,612
2023-11-02 $72.41 $73.21 $72.39 $73.18 $73.18 6,378,128
2023-11-01 $71.88 $72.35 $71.74 $72.20 $72.20 4,466,887
2023-10-31 $71.34 $71.80 $71.16 $71.75 $71.75 5,412,393
2023-10-30 $70.84 $71.36 $70.78 $71.24 $71.24 3,269,100
2023-10-27 $71.33 $71.38 $70.38 $70.56 $70.56 3,230,544
2023-10-26 $71.58 $71.96 $71.37 $71.42 $71.42 6,963,349
2023-10-25 $71.65 $72.10 $71.50 $71.69 $71.69 6,153,158
2023-10-24 $71.55 $71.99 $71.50 $71.85 $71.85 2,779,327
2023-10-23 $71.46 $71.90 $71.28 $71.31 $71.31 3,612,624
2023-10-20 $72.18 $72.47 $71.71 $71.71 $71.71 4,956,951
2023-10-19 $72.82 $73.12 $72.19 $72.27 $72.27 17,247,463
2023-10-18 $73.47 $73.72 $72.98 $73.05 $73.05 2,386,684
2023-10-17 $73.09 $73.83 $73.09 $73.60 $73.60 3,916,803
2023-10-16 $73.07 $73.78 $73.07 $73.61 $73.61 2,775,454
2023-10-13 $72.96 $73.26 $72.65 $72.94 $72.94 2,198,376
2023-10-12 $73.25 $73.36 $72.37 $72.74 $72.74 2,127,782
2023-10-11 $73.23 $73.34 $72.84 $73.26 $73.26 1,848,497
2023-10-10 $72.87 $73.40 $72.82 $73.13 $73.13 3,729,033
2023-10-09 $72.05 $72.84 $72.05 $72.83 $72.83 1,425,749
2023-10-06 $71.54 $72.51 $71.14 $72.24 $72.24 2,697,193
2023-10-05 $71.79 $72.05 $71.51 $71.77 $71.77 2,530,771
2023-10-04 $71.47 $71.97 $71.18 $71.91 $71.91 2,471,775
2023-10-03 $71.56 $71.85 $71.20 $71.46 $71.46 9,664,303
2023-10-02 $72.32 $72.32 $71.41 $71.91 $71.91 2,219,974
2023-09-29 $73.07 $73.09 $72.23 $72.38 $72.38 2,734,524
2023-09-28 $72.68 $72.98 $72.61 $72.78 $72.78 2,755,218
2023-09-27 $73.09 $73.15 $72.26 $72.67 $72.67 2,809,433
2023-09-26 $73.43 $73.55 $72.89 $72.91 $72.91 7,668,345
2023-09-25 $73.87 $74.18 $73.83 $74.18 $73.79 2,473,557
2023-09-22 $74.20 $74.51 $74.07 $74.09 $74.09 1,940,539
2023-09-21 $74.71 $74.84 $74.11 $74.13 $74.13 2,598,645
2023-09-20 $75.15 $75.62 $75.02 $75.05 $75.05 2,517,073
2023-09-19 $74.84 $75.06 $74.70 $75.01 $75.01 2,308,407
2023-09-18 $74.87 $75.14 $74.75 $74.94 $74.94 1,046,476
2023-09-15 $75.23 $75.49 $74.83 $74.84 $74.84 1,394,785
2023-09-14 $75.13 $75.50 $75.09 $75.42 $75.42 1,231,666
2023-09-13 $74.66 $74.98 $74.66 $74.86 $74.86 1,288,236
2023-09-12 $74.74 $74.91 $74.58 $74.70 $74.70 922,741
2023-09-11 $74.80 $75.05 $74.76 $75.01 $75.01 2,443,124
2023-09-08 $74.49 $74.85 $74.49 $74.73 $74.73 1,189,983
2023-09-07 $74.11 $74.70 $74.11 $74.51 $74.51 1,447,219
2023-09-06 $74.35 $74.42 $74.07 $74.25 $74.25 934,346
2023-09-05 $74.94 $75.03 $74.48 $74.50 $74.50 1,191,364
2023-09-01 $75.22 $75.38 $74.89 $75.03 $75.03 1,112,055
2023-08-31 $75.29 $75.42 $74.88 $74.88 $74.88 1,492,373
2023-08-30 $75.27 $75.52 $75.20 $75.31 $75.31 1,329,188
2023-08-29 $74.69 $75.21 $74.65 $75.21 $75.21 1,993,827
2023-08-28 $74.48 $74.81 $74.45 $74.62 $74.62 1,726,666
2023-08-25 $73.94 $74.56 $73.86 $74.33 $74.33 2,804,401
2023-08-24 $74.24 $74.76 $73.83 $73.83 $73.83 1,775,674
2023-08-23 $73.92 $74.41 $73.92 $74.37 $74.37 2,058,785
2023-08-22 $74.03 $74.21 $73.83 $73.88 $73.88 2,733,204
2023-08-21 $74.04 $74.22 $73.66 $74.04 $74.04 1,521,324
2023-08-18 $73.55 $74.16 $73.55 $74.03 $74.03 2,157,580
2023-08-17 $74.54 $74.60 $73.86 $73.86 $73.86 1,959,843
2023-08-16 $74.48 $74.88 $74.33 $74.35 $74.35 2,063,372
2023-08-15 $74.95 $74.99 $74.50 $74.57 $74.57 3,284,990
2023-08-14 $75.07 $75.30 $75.06 $75.21 $75.21 1,780,750
2023-08-11 $74.70 $75.22 $74.64 $75.13 $75.13 1,427,138
2023-08-10 $75.24 $75.56 $74.71 $74.84 $74.84 10,096,985
2023-08-09 $74.75 $75.25 $74.75 $74.88 $74.88 1,756,284
2023-08-08 $74.78 $74.94 $74.50 $74.77 $74.77 1,981,392
2023-08-07 $74.52 $75.06 $74.52 $74.96 $74.96 1,414,514
2023-08-04 $74.81 $75.13 $74.24 $74.30 $74.30 2,113,813
2023-08-03 $74.89 $74.96 $74.65 $74.71 $74.71 2,314,322
2023-08-02 $74.90 $75.32 $74.90 $74.99 $74.99 1,710,454
2023-08-01 $75.13 $75.48 $75.06 $75.19 $75.19 2,533,015
2023-07-31 $75.39 $75.50 $75.10 $75.36 $75.36 2,192,060
2023-07-28 $75.44 $75.70 $75.20 $75.42 $75.42 2,154,853
2023-07-27 $75.90 $76.09 $75.17 $75.26 $75.26 1,974,650
2023-07-26 $75.78 $76.01 $75.56 $75.84 $75.84 2,840,370
2023-07-25 $75.78 $76.13 $75.75 $76.06 $76.06 1,907,565
2023-07-24 $75.78 $76.01 $75.78 $75.92 $75.92 2,598,179
2023-07-21 $75.56 $75.97 $75.54 $75.81 $75.81 3,000,552
2023-07-20 $74.88 $75.46 $74.88 $75.38 $75.38 8,181,644
2023-07-19 $74.72 $75.12 $74.72 $74.92 $74.92 2,307,815
2023-07-18 $74.33 $74.85 $74.28 $74.57 $74.57 4,135,098
2023-07-17 $74.21 $74.56 $74.12 $74.38 $74.38 1,690,382
2023-07-14 $74.25 $74.48 $74.21 $74.33 $74.33 1,598,359
2023-07-13 $74.35 $74.46 $74.19 $74.37 $74.37 3,372,780
2023-07-12 $74.56 $74.56 $74.16 $74.28 $74.28 2,554,908
2023-07-11 $73.65 $74.15 $73.50 $74.14 $74.14 2,366,466
2023-07-10 $73.22 $73.82 $73.22 $73.62 $73.62 1,945,176
2023-07-07 $73.56 $73.88 $73.26 $73.31 $73.31 2,215,158
2023-07-06 $73.68 $73.84 $73.44 $73.74 $73.74 1,573,121
2023-07-05 $73.98 $74.21 $73.80 $74.13 $74.13 2,288,080
2023-07-03 $74.04 $74.33 $73.89 $74.25 $74.25 858,441
2023-06-30 $73.91 $74.45 $73.76 $74.33 $74.33 2,008,510
2023-06-29 $72.90 $73.58 $72.84 $73.57 $73.57 1,852,053
2023-06-28 $73.30 $73.30 $72.92 $73.07 $73.07 3,837,988
2023-06-27 $73.09 $73.54 $73.04 $73.45 $73.45 3,252,348
2023-06-26 $72.70 $73.07 $72.58 $72.98 $72.98 1,432,025
2023-06-23 $73.10 $73.27 $72.75 $72.81 $72.81 1,742,183
2023-06-22 $73.31 $73.41 $73.15 $73.38 $73.38 1,399,906
2023-06-21 $73.18 $73.54 $72.91 $73.32 $73.32 1,952,714
2023-06-20 $73.67 $73.72 $73.34 $73.34 $73.34 1,901,438
2023-06-16 $73.99 $74.33 $73.86 $73.90 $73.90 2,078,546
2023-06-15 $72.87 $74.05 $72.87 $73.92 $73.92 2,913,403
2023-06-14 $72.91 $73.27 $72.65 $72.91 $72.91 2,488,245
2023-06-13 $72.81 $73.01 $72.67 $72.91 $72.91 2,808,578
2023-06-12 $72.43 $72.68 $72.24 $72.66 $72.66 2,079,437
2023-06-09 $72.20 $72.53 $72.17 $72.28 $72.28 2,681,175
2023-06-08 $71.78 $72.36 $71.78 $72.30 $72.30 1,836,014
2023-06-07 $71.67 $71.96 $71.51 $71.89 $71.89 2,050,348
2023-06-06 $72.33 $72.44 $71.82 $72.08 $71.80 2,287,191
2023-06-05 $72.47 $72.79 $72.32 $72.35 $72.07 1,887,401
2023-06-02 $71.75 $72.58 $71.65 $72.50 $72.22 2,246,377
2023-06-01 $71.40 $71.77 $71.12 $71.68 $71.40 2,165,914
2023-05-31 $71.29 $71.66 $71.11 $71.44 $71.16 1,934,094
2023-05-30 $71.71 $71.81 $71.37 $71.50 $71.22 2,049,499
2023-05-26 $71.54 $72.00 $71.40 $71.77 $71.77 2,722,280
2023-05-25 $71.51 $71.68 $71.11 $71.46 $71.46 2,358,103
2023-05-24 $72.06 $72.20 $71.68 $71.71 $71.71 2,173,825
2023-05-23 $72.69 $72.70 $72.15 $72.27 $72.27 2,457,095
2023-05-22 $73.11 $73.44 $72.76 $72.96 $72.96 3,454,872
2023-05-19 $73.10 $73.45 $72.94 $73.13 $73.13 2,779,450
2023-05-18 $72.72 $73.08 $72.45 $73.03 $73.03 2,191,503
2023-05-17 $72.89 $73.03 $72.44 $72.88 $72.88 5,382,513
2023-05-16 $73.11 $73.14 $72.60 $72.62 $72.62 1,587,693
2023-05-15 $73.51 $73.57 $73.15 $73.43 $73.43 1,592,553
2023-05-12 $73.46 $73.68 $73.11 $73.46 $73.46 1,614,362
2023-05-11 $73.47 $73.49 $73.05 $73.39 $73.39 1,498,906
2023-05-10 $73.51 $73.73 $72.99 $73.59 $73.59 2,105,414
2023-05-09 $73.26 $73.45 $73.21 $73.26 $73.26 1,766,837
2023-05-08 $73.45 $73.60 $73.28 $73.44 $73.44 2,139,806
2023-05-05 $72.94 $73.69 $72.94 $73.59 $73.59 1,830,036
2023-05-04 $72.81 $73.08 $72.56 $72.75 $72.75 3,275,652
2023-05-03 $73.57 $73.92 $73.14 $73.15 $73.15 2,106,572
2023-05-02 $73.86 $73.88 $72.92 $73.42 $73.42 2,616,598
2023-05-01 $73.77 $74.30 $73.77 $74.05 $74.05 9,210,780
2023-04-28 $73.20 $73.85 $73.19 $73.82 $73.82 2,442,275
2023-04-27 $72.45 $73.39 $72.45 $73.38 $73.38 3,027,709
2023-04-26 $72.85 $72.92 $72.34 $72.42 $72.42 3,044,466
2023-04-25 $73.71 $73.88 $73.31 $73.33 $73.33 1,772,926
2023-04-24 $73.63 $73.92 $73.63 $73.92 $73.92 2,776,693
2023-04-21 $73.74 $73.88 $73.50 $73.79 $73.79 2,080,493
2023-04-20 $73.31 $73.69 $73.26 $73.59 $73.59 3,268,309
2023-04-19 $73.69 $73.83 $73.55 $73.67 $73.67 1,309,995
2023-04-18 $74.07 $74.12 $73.64 $73.85 $73.85 2,311,878
2023-04-17 $73.61 $73.99 $73.52 $73.99 $73.99 1,524,163
2023-04-14 $73.87 $74.14 $73.41 $73.65 $73.65 2,012,186
2023-04-13 $73.65 $74.18 $73.40 $74.13 $74.13 2,181,630
2023-04-12 $73.79 $74.07 $73.51 $73.67 $73.67 1,867,078
2023-04-11 $73.52 $73.82 $73.47 $73.64 $73.64 1,524,816
2023-04-10 $73.14 $73.48 $72.94 $73.46 $73.46 1,654,647
2023-04-06 $73.23 $73.53 $73.17 $73.53 $73.53 2,681,142
2023-04-05 $72.85 $73.33 $72.85 $73.28 $73.28 1,857,652
2023-04-04 $73.01 $73.16 $72.59 $72.84 $72.84 2,191,924
2023-04-03 $72.64 $73.10 $72.49 $73.03 $73.03 2,667,102
2023-03-31 $72.00 $72.75 $72.00 $72.74 $72.74 3,047,978
2023-03-30 $71.93 $71.97 $71.63 $71.94 $71.94 3,267,993
2023-03-29 $71.39 $71.62 $71.32 $71.61 $71.61 2,894,948
2023-03-28 $70.77 $71.15 $70.76 $70.93 $70.93 1,874,518
2023-03-27 $70.94 $71.26 $70.81 $70.87 $70.87 2,333,695
2023-03-24 $69.55 $70.67 $69.50 $70.66 $70.66 2,069,173
2023-03-23 $69.83 $70.40 $69.33 $69.68 $69.68 3,894,727
2023-03-22 $70.84 $71.25 $69.89 $69.91 $69.59 2,901,025
2023-03-21 $71.05 $71.20 $70.42 $70.88 $70.56 3,054,655
2023-03-20 $70.16 $70.85 $70.16 $70.78 $70.46 2,977,643
2023-03-17 $70.51 $70.58 $69.71 $69.97 $69.97 3,289,865
2023-03-16 $69.65 $70.67 $69.57 $70.60 $70.60 3,808,747
2023-03-15 $69.25 $70.01 $69.22 $69.91 $69.91 5,856,249
2023-03-14 $69.93 $70.24 $69.32 $70.01 $70.01 2,906,997
2023-03-13 $68.84 $70.15 $68.77 $69.36 $69.36 6,796,940
2023-03-10 $69.83 $70.02 $68.91 $69.12 $69.12 5,731,547
2023-03-09 $70.84 $71.04 $69.73 $69.90 $69.90 3,434,572
2023-03-08 $70.76 $70.87 $70.40 $70.70 $70.70 5,373,354
2023-03-07 $71.65 $71.65 $70.58 $70.68 $70.68 4,106,160
2023-03-06 $71.56 $71.82 $71.44 $71.55 $71.55 1,746,323
2023-03-03 $71.10 $71.53 $70.81 $71.52 $71.52 2,602,090
2023-03-02 $70.04 $71.04 $70.04 $70.88 $70.88 3,280,832
2023-03-01 $70.41 $70.51 $69.96 $70.27 $70.27 4,067,048
2023-02-28 $70.98 $71.13 $70.63 $70.64 $70.64 3,399,348
2023-02-27 $71.54 $71.78 $70.95 $71.11 $71.11 1,958,148
2023-02-24 $71.04 $71.30 $70.76 $71.09 $71.09 3,650,090
2023-02-23 $71.81 $71.94 $71.11 $71.66 $71.66 2,146,099
2023-02-22 $71.82 $72.06 $71.47 $71.64 $71.64 2,325,861
2023-02-21 $72.28 $72.50 $71.86 $71.91 $71.91 2,497,748
2023-02-17 $72.31 $72.95 $72.27 $72.84 $72.84 2,846,982
2023-02-16 $72.34 $73.00 $72.23 $72.48 $72.48 3,712,052
2023-02-15 $72.33 $73.46 $72.33 $72.90 $72.90 2,620,927
2023-02-14 $73.24 $73.36 $72.37 $72.72 $72.72 4,798,327
2023-02-13 $72.69 $73.30 $72.69 $73.30 $73.30 9,755,992
2023-02-10 $71.95 $72.74 $71.91 $72.69 $72.69 2,167,851
2023-02-09 $72.82 $72.99 $71.91 $72.02 $72.02 2,546,165
2023-02-08 $72.83 $72.91 $72.41 $72.46 $72.46 2,234,003
2023-02-07 $72.67 $73.32 $72.19 $73.17 $73.17 4,046,685
2023-02-06 $72.59 $73.00 $72.57 $72.83 $72.83 2,957,595
2023-02-03 $73.17 $73.27 $72.66 $72.98 $72.98 4,751,962
2023-02-02 $73.69 $73.73 $73.16 $73.55 $73.55 4,038,194
2023-02-01 $72.84 $74.08 $72.58 $73.65 $73.65 3,913,108
2023-01-31 $72.51 $73.21 $72.41 $73.20 $73.20 2,681,578
2023-01-30 $72.37 $72.94 $72.30 $72.35 $72.35 3,285,503
2023-01-27 $72.64 $72.99 $72.45 $72.70 $72.70 3,551,305
2023-01-26 $72.97 $72.97 $72.50 $72.92 $72.92 4,581,866
2023-01-25 $72.28 $72.81 $71.98 $72.81 $72.81 2,221,389
2023-01-24 $72.53 $73.25 $71.75 $72.70 $72.70 2,574,100
2023-01-23 $72.36 $73.06 $72.17 $72.71 $72.71 3,983,356
2023-01-20 $71.68 $72.36 $71.37 $72.36 $72.36 3,670,355
2023-01-19 $71.76 $71.98 $71.58 $71.60 $71.60 5,865,828
2023-01-18 $73.44 $73.44 $72.04 $72.04 $72.04 2,293,332
2023-01-17 $73.57 $73.88 $73.24 $73.33 $73.33 4,220,516
2023-01-13 $73.12 $73.78 $73.11 $73.67 $73.67 2,425,453
2023-01-12 $73.63 $73.86 $73.19 $73.58 $73.58 3,084,808
2023-01-11 $73.23 $73.79 $73.23 $73.78 $73.78 9,219,612
2023-01-10 $72.75 $73.19 $72.70 $73.14 $73.14 4,853,990
2023-01-09 $73.54 $73.93 $72.93 $72.93 $72.93 2,420,129
2023-01-06 $72.36 $73.62 $72.26 $73.46 $73.46 2,192,981
2023-01-05 $72.32 $72.34 $71.77 $71.90 $71.90 1,805,592
2023-01-04 $72.46 $72.92 $72.16 $72.57 $72.57 2,552,613
2023-01-03 $72.28 $72.51 $71.57 $72.17 $72.17 2,352,320
2022-12-30 $72.22 $72.25 $71.52 $72.10 $72.10 3,044,350
2022-12-29 $72.09 $72.73 $72.00 $72.50 $72.50 1,759,902
2022-12-28 $72.47 $72.82 $71.70 $71.74 $71.74 3,141,075
2022-12-27 $72.36 $72.65 $72.11 $72.50 $72.50 1,770,985
2022-12-23 $71.86 $72.40 $71.70 $72.37 $72.37 2,544,288
2022-12-22 $72.10 $72.15 $71.08 $71.99 $71.99 4,301,386
2022-12-21 $72.09 $72.66 $71.93 $72.52 $72.52 3,646,005
2022-12-20 $71.51 $71.92 $71.28 $71.66 $71.66 2,873,384
2022-12-19 $72.11 $72.24 $71.30 $71.62 $71.62 3,638,478
2022-12-16 $72.18 $72.34 $71.68 $72.03 $72.03 2,627,161
2022-12-15 $73.37 $73.70 $72.49 $72.75 $72.75 2,794,055
2022-12-14 $74.33 $75.09 $73.73 $74.20 $74.20 2,770,245
2022-12-13 $75.76 $75.79 $74.12 $74.48 $74.48 2,680,336
2022-12-12 $73.88 $74.79 $73.84 $74.79 $74.44 3,857,768
2022-12-09 $74.13 $74.42 $73.68 $73.71 $73.37 1,285,496
2022-12-08 $74.15 $74.53 $73.95 $74.40 $74.05 1,856,654
2022-12-07 $73.71 $74.29 $73.70 $73.92 $73.58 2,050,361
2022-12-06 $74.34 $74.50 $73.47 $73.84 $73.50 3,750,676
2022-12-05 $75.04 $75.04 $74.28 $74.43 $74.08 3,769,175
2022-12-02 $74.51 $75.62 $74.50 $75.50 $75.50 2,230,432
2022-12-01 $75.56 $75.86 $75.06 $75.36 $75.36 4,390,611
2022-11-30 $73.49 $75.31 $73.31 $75.26 $75.26 2,894,148
2022-11-29 $73.58 $73.59 $73.00 $73.47 $73.47 1,325,756
2022-11-28 $74.03 $74.30 $73.46 $73.54 $73.54 1,365,321
2022-11-25 $74.09 $74.37 $74.09 $74.35 $74.35 733,015
2022-11-23 $73.78 $74.24 $73.77 $74.14 $74.14 1,430,189
2022-11-22 $73.40 $73.92 $73.30 $73.87 $73.87 1,495,465
2022-11-21 $72.89 $73.31 $72.77 $73.21 $73.21 1,969,158
2022-11-18 $72.74 $73.02 $72.42 $72.92 $72.92 1,689,151
2022-11-17 $71.56 $72.30 $71.54 $72.22 $72.22 4,621,468
2022-11-16 $72.13 $72.59 $72.10 $72.27 $72.27 2,204,744
2022-11-15 $72.68 $72.77 $71.61 $72.29 $72.29 3,953,350
2022-11-14 $72.04 $72.80 $71.86 $71.90 $71.90 2,241,675
2022-11-11 $72.49 $72.51 $71.42 $72.09 $72.09 3,856,220
2022-11-10 $71.83 $72.59 $71.46 $72.49 $72.49 3,804,764
2022-11-09 $70.60 $71.04 $69.97 $70.02 $70.02 2,093,965
2022-11-08 $70.42 $71.42 $70.19 $70.85 $70.85 1,731,518
2022-11-07 $70.01 $70.47 $69.73 $70.31 $70.31 1,989,812
2022-11-04 $69.77 $70.08 $68.78 $69.78 $69.78 3,145,641
2022-11-03 $69.14 $69.57 $68.81 $69.22 $69.22 4,089,763
2022-11-02 $70.98 $71.74 $69.68 $69.68 $69.68 5,685,283
2022-11-01 $71.66 $71.69 $70.78 $71.11 $71.11 2,295,511
2022-10-31 $71.24 $71.64 $71.05 $71.19 $71.19 3,333,965
2022-10-28 $70.01 $71.71 $70.01 $71.65 $71.65 4,026,890
2022-10-27 $69.97 $70.44 $69.69 $69.79 $69.79 4,769,504
2022-10-26 $69.69 $70.46 $69.53 $69.82 $69.82 2,110,581
2022-10-25 $68.80 $69.80 $68.80 $69.75 $69.75 2,775,616
2022-10-24 $68.35 $69.09 $68.19 $68.93 $68.93 2,882,980
2022-10-21 $66.82 $68.10 $66.53 $68.02 $68.02 2,559,140
2022-10-20 $67.48 $67.79 $66.66 $66.82 $66.82 2,573,896
2022-10-19 $67.62 $67.83 $66.90 $67.37 $67.37 2,148,833
2022-10-18 $68.28 $68.45 $67.48 $67.97 $67.97 2,633,652
2022-10-17 $66.62 $67.42 $66.62 $67.20 $67.20 3,653,383
2022-10-14 $67.52 $67.79 $65.84 $65.93 $65.93 2,857,296
2022-10-13 $64.66 $67.42 $64.56 $67.14 $67.14 4,592,645
2022-10-12 $66.12 $66.49 $65.72 $65.75 $65.75 4,072,207
2022-10-11 $66.05 $66.87 $65.89 $66.22 $66.22 9,973,669
2022-10-10 $66.49 $66.69 $65.90 $66.26 $66.26 5,072,851
2022-10-07 $67.37 $67.46 $66.06 $66.34 $66.34 3,106,167
2022-10-06 $68.66 $68.87 $67.72 $67.83 $67.83 4,036,395
2022-10-05 $68.60 $69.33 $68.15 $68.88 $68.88 2,902,346
2022-10-04 $68.22 $69.20 $68.22 $69.17 $69.17 4,724,312
2022-10-03 $66.66 $68.00 $66.53 $67.73 $67.73 3,486,698
2022-09-30 $66.95 $67.29 $66.02 $66.10 $66.10 11,786,925
2022-09-29 $67.59 $67.69 $66.47 $66.87 $66.87 5,835,157
2022-09-28 $67.28 $68.29 $66.98 $67.99 $67.99 8,361,553
2022-09-27 $67.63 $68.03 $66.50 $66.79 $66.79 15,236,759
2022-09-26 $67.72 $68.00 $66.93 $67.20 $67.20 4,957,548
2022-09-23 $68.49 $68.49 $67.49 $68.26 $67.92 3,223,692
2022-09-22 $69.11 $69.39 $68.65 $68.93 $68.59 2,380,221
2022-09-21 $70.34 $70.85 $69.12 $69.16 $68.82 2,756,825
2022-09-20 $70.47 $70.47 $69.61 $70.07 $70.07 2,274,864
2022-09-19 $70.19 $70.93 $70.10 $70.93 $70.93 1,583,282
2022-09-16 $70.25 $70.69 $70.19 $70.58 $70.58 2,746,726
2022-09-15 $71.46 $71.60 $70.62 $70.78 $70.78 2,058,751
2022-09-14 $71.79 $72.01 $71.18 $71.61 $71.61 2,447,271
2022-09-13 $72.96 $73.10 $71.41 $71.61 $71.61 5,318,137
2022-09-12 $73.94 $74.24 $73.79 $74.03 $74.03 1,919,441
2022-09-09 $73.18 $73.76 $73.03 $73.60 $73.60 4,188,910
2022-09-08 $72.20 $73.01 $71.76 $72.85 $72.85 4,781,730
2022-09-07 $71.21 $72.63 $71.21 $72.54 $72.54 7,249,486
2022-09-06 $71.30 $71.82 $70.93 $71.11 $71.11 2,988,197
2022-09-02 $72.68 $72.82 $70.99 $71.26 $71.26 2,754,755
2022-09-01 $71.16 $72.22 $71.16 $72.18 $72.18 2,372,929
2022-08-31 $72.19 $72.47 $71.47 $71.48 $71.48 3,637,353
2022-08-30 $72.60 $72.76 $71.77 $71.94 $71.94 1,590,637
2022-08-29 $72.59 $73.12 $72.35 $72.57 $72.57 1,614,871
2022-08-26 $74.97 $74.97 $72.94 $72.99 $72.99 2,241,530
2022-08-25 $74.53 $74.96 $74.20 $74.96 $74.96 988,050
2022-08-24 $74.22 $74.56 $74.08 $74.35 $74.35 1,454,305
2022-08-23 $74.65 $74.67 $74.13 $74.25 $74.25 4,199,491
2022-08-22 $75.35 $75.44 $74.66 $74.77 $74.77 3,918,785
2022-08-19 $76.09 $76.12 $75.69 $75.86 $75.86 2,603,398
2022-08-18 $76.16 $76.42 $75.99 $76.33 $76.33 1,599,196
2022-08-17 $76.12 $76.52 $75.95 $76.13 $76.13 1,724,324
2022-08-16 $76.13 $76.89 $76.06 $76.63 $76.63 1,541,517
2022-08-15 $75.47 $76.33 $75.47 $76.28 $76.28 2,578,300
2022-08-12 $74.99 $75.77 $74.96 $75.74 $75.74 2,544,482
2022-08-11 $75.24 $75.53 $74.60 $74.69 $74.69 3,433,219
2022-08-10 $74.94 $75.09 $74.73 $75.00 $75.00 4,642,008
2022-08-09 $74.14 $74.39 $73.99 $74.20 $74.20 1,777,971
2022-08-08 $74.28 $74.70 $74.03 $74.23 $74.23 1,889,012
2022-08-05 $73.30 $74.05 $73.24 $74.02 $74.02 1,420,488
2022-08-04 $73.93 $74.09 $73.69 $73.89 $73.89 1,656,671
2022-08-03 $73.41 $74.08 $73.22 $73.91 $73.91 1,974,366
2022-08-02 $73.49 $73.83 $73.09 $73.10 $73.10 2,245,144
2022-08-01 $73.42 $73.88 $73.33 $73.57 $73.57 7,489,490
2022-07-29 $73.37 $73.92 $73.21 $73.81 $73.81 1,402,048
2022-07-28 $72.40 $73.54 $72.06 $73.40 $73.40 3,933,856
2022-07-27 $71.68 $72.65 $71.54 $72.38 $72.38 3,275,382
2022-07-26 $71.36 $71.69 $71.27 $71.52 $71.52 3,074,707
2022-07-25 $71.75 $71.79 $71.29 $71.65 $71.65 2,655,343
2022-07-22 $71.94 $72.22 $71.27 $71.70 $71.70 2,641,404
2022-07-21 $71.34 $71.91 $71.11 $71.91 $71.91 9,052,589
2022-07-20 $71.48 $71.73 $71.09 $71.34 $71.34 2,066,464
2022-07-19 $70.76 $71.59 $70.66 $71.51 $71.51 6,720,685
2022-07-18 $71.28 $71.28 $70.00 $70.18 $70.18 1,409,617
2022-07-15 $70.74 $71.08 $70.54 $71.08 $71.08 1,528,779
2022-07-14 $69.55 $70.25 $69.26 $70.17 $70.17 2,168,373
2022-07-13 $69.88 $70.88 $69.78 $70.35 $70.35 2,194,871
2022-07-12 $71.19 $71.48 $70.28 $70.55 $70.55 2,485,382
2022-07-11 $71.15 $71.54 $71.00 $71.20 $71.20 2,523,973
2022-07-08 $71.43 $71.71 $71.22 $71.48 $71.48 2,671,695
2022-07-07 $71.41 $71.74 $71.28 $71.60 $71.60 2,642,888
2022-07-06 $70.86 $71.63 $70.76 $71.28 $71.28 7,704,411
2022-07-05 $70.50 $70.83 $69.56 $70.83 $70.83 1,998,062
2022-07-01 $70.07 $71.18 $69.95 $71.06 $71.06 3,535,490
2022-06-30 $69.85 $70.70 $69.56 $70.21 $70.21 4,813,823
2022-06-29 $70.25 $70.60 $69.93 $70.39 $70.39 4,968,062
2022-06-28 $71.54 $71.85 $70.08 $70.10 $70.10 3,491,636
2022-06-27 $71.50 $71.62 $71.12 $71.33 $71.33 1,754,861
2022-06-24 $70.24 $71.42 $70.16 $71.41 $71.41 2,192,504
2022-06-23 $68.95 $69.88 $68.95 $69.81 $69.81 4,395,056
2022-06-22 $67.90 $69.34 $67.90 $68.70 $68.70 3,977,767
2022-06-21 $67.50 $68.63 $67.49 $68.44 $68.44 3,669,620
2022-06-17 $66.71 $67.32 $66.38 $66.92 $66.92 3,794,782
2022-06-16 $66.91 $67.02 $66.40 $66.73 $66.73 3,766,880
2022-06-15 $68.09 $68.88 $67.12 $68.11 $68.11 3,489,991
2022-06-14 $68.24 $68.47 $67.11 $67.62 $67.62 7,446,358
2022-06-13 $68.77 $69.08 $67.77 $68.02 $68.02 5,485,727
2022-06-10 $70.29 $70.68 $69.79 $70.03 $70.03 3,907,279
2022-06-09 $72.37 $72.74 $71.10 $71.10 $71.10 2,340,088
2022-06-08 $73.43 $73.54 $72.68 $72.80 $72.57 2,765,206
2022-06-07 $72.66 $73.76 $72.57 $73.71 $73.48 3,803,261
2022-06-06 $73.62 $73.76 $72.97 $73.14 $72.91 5,165,764
2022-06-03 $73.21 $73.54 $72.99 $73.13 $72.90 2,032,836
2022-06-02 $72.90 $73.76 $72.18 $73.76 $73.53 3,728,820
2022-06-01 $73.76 $73.76 $72.45 $72.89 $72.66 8,571,227
2022-05-31 $73.70 $73.91 $73.01 $73.46 $73.23 3,166,164
2022-05-27 $73.05 $74.20 $73.05 $74.20 $73.97 1,788,397
2022-05-26 $72.30 $73.12 $72.30 $72.85 $72.62 3,518,208
2022-05-25 $71.56 $72.17 $71.32 $71.94 $71.72 2,962,502
2022-05-24 $70.87 $71.88 $70.55 $71.72 $71.50 2,971,315
2022-05-23 $70.93 $71.52 $70.57 $71.36 $71.14 3,581,114
2022-05-20 $70.46 $70.50 $69.04 $70.33 $70.11 4,000,272
2022-05-19 $69.61 $70.50 $69.20 $69.87 $69.65 4,830,305
2022-05-18 $72.05 $72.08 $69.95 $70.15 $69.93 3,636,661
2022-05-17 $72.74 $72.89 $72.17 $72.86 $72.63 2,885,757
2022-05-16 $72.04 $72.64 $71.75 $72.19 $71.97 2,561,212
2022-05-13 $71.47 $72.28 $71.42 $72.18 $71.96 2,428,689
2022-05-12 $70.54 $71.26 $70.09 $71.03 $70.81 4,546,739
2022-05-11 $71.15 $72.18 $70.68 $70.81 $70.59 4,570,733
2022-05-10 $72.10 $72.34 $70.71 $71.30 $71.08 4,836,684
2022-05-09 $71.97 $72.09 $71.07 $71.32 $71.09 6,961,861
2022-05-06 $72.67 $73.25 $72.12 $72.75 $72.52 5,582,826
2022-05-05 $74.43 $74.62 $72.56 $73.16 $72.93 5,815,948
2022-05-04 $73.37 $75.21 $73.05 $75.11 $74.88 3,195,165
2022-05-03 $73.23 $74.08 $73.12 $73.47 $73.24 3,134,570
2022-05-02 $73.55 $73.99 $72.02 $73.21 $72.98 6,188,841
2022-04-29 $75.48 $75.56 $73.33 $73.43 $73.20 4,099,280
2022-04-28 $75.23 $76.19 $74.74 $75.99 $75.75 2,681,211
2022-04-27 $74.84 $75.58 $74.64 $74.73 $74.50 5,184,213
2022-04-26 $75.98 $76.05 $74.63 $74.64 $74.41 2,866,841
2022-04-25 $75.64 $76.28 $74.76 $76.17 $75.93 5,968,048
2022-04-22 $77.34 $77.47 $75.80 $75.86 $75.62 5,878,397
2022-04-21 $78.72 $79.05 $77.63 $77.76 $77.52 3,487,944
2022-04-20 $78.25 $78.82 $78.25 $78.48 $78.24 2,247,568
2022-04-19 $77.20 $78.32 $77.20 $78.18 $77.94 3,222,509
2022-04-18 $77.64 $77.95 $76.96 $77.23 $76.99 4,075,428
2022-04-14 $78.35 $78.53 $77.77 $77.78 $77.54 2,270,992
2022-04-13 $77.72 $78.35 $77.60 $78.29 $78.05 3,179,829
2022-04-12 $78.39 $78.64 $77.54 $77.74 $77.50 8,741,784
2022-04-11 $78.85 $79.16 $78.07 $78.14 $77.90 3,068,238
2022-04-08 $79.00 $79.44 $78.83 $79.10 $78.85 3,276,346
2022-04-07 $78.23 $79.18 $78.20 $78.94 $78.69 4,291,784
2022-04-06 $77.60 $78.51 $77.53 $78.39 $78.15 3,897,573
2022-04-05 $78.09 $78.90 $77.82 $78.02 $77.78 2,075,980
2022-04-04 $78.10 $78.27 $77.74 $78.23 $77.99 1,956,455
2022-04-01 $77.79 $78.14 $77.36 $78.08 $77.84 2,568,577
2022-03-31 $78.31 $78.45 $77.55 $77.57 $77.33 4,158,088
2022-03-30 $78.02 $78.26 $77.88 $78.20 $77.96 2,185,014
2022-03-29 $77.82 $78.31 $77.62 $78.28 $78.04 2,809,045
2022-03-28 $76.77 $77.40 $76.69 $77.40 $77.16 2,422,869
2022-03-25 $76.55 $76.82 $76.15 $76.78 $76.54 1,635,402
2022-03-24 $75.81 $76.36 $75.74 $76.36 $76.12 2,144,378
2022-03-23 $76.61 $76.64 $75.88 $75.88 $75.38 1,987,300
2022-03-22 $76.54 $76.95 $76.46 $76.82 $76.31 1,941,136
2022-03-21 $76.54 $76.95 $76.03 $76.44 $75.94 4,227,333
2022-03-18 $76.00 $76.64 $75.78 $76.58 $76.07 2,584,243
2022-03-17 $75.11 $76.11 $75.11 $76.09 $75.59 3,485,854
2022-03-16 $74.79 $75.25 $73.81 $75.21 $74.71 4,655,256
2022-03-15 $73.52 $74.52 $73.49 $74.47 $73.98 4,814,343
2022-03-14 $73.51 $74.02 $72.95 $73.15 $72.67 3,272,633
2022-03-11 $74.04 $74.38 $73.19 $73.23 $72.75 2,424,104
2022-03-10 $73.15 $73.91 $72.97 $73.75 $73.26 3,015,498
2022-03-09 $73.69 $74.24 $73.35 $73.86 $73.37 3,518,597
2022-03-08 $74.03 $74.31 $72.68 $72.69 $72.21 5,087,642
2022-03-07 $74.94 $75.01 $74.08 $74.08 $73.59 2,801,706
2022-03-04 $74.29 $75.31 $74.16 $75.25 $74.75 2,980,709
2022-03-03 $75.00 $75.27 $74.41 $74.75 $74.26 3,019,399
2022-03-02 $73.64 $74.72 $73.60 $74.51 $74.02 3,996,218
2022-03-01 $73.75 $74.20 $73.10 $73.46 $72.98 4,147,480
2022-02-28 $73.58 $74.04 $72.96 $73.73 $73.24 4,527,555
2022-02-25 $72.73 $74.30 $72.73 $74.25 $73.76 5,037,869
2022-02-24 $70.74 $72.76 $70.44 $72.62 $72.14 7,685,454
2022-02-23 $73.14 $73.30 $71.83 $71.88 $71.41 4,681,437
2022-02-22 $73.26 $73.53 $72.48 $72.83 $72.35 3,736,792
2022-02-18 $73.56 $73.91 $73.08 $73.38 $72.90 3,429,262
2022-02-17 $74.12 $74.15 $73.49 $73.56 $73.07 2,965,747
2022-02-16 $74.41 $74.67 $73.79 $74.47 $73.98 2,639,022
2022-02-15 $74.74 $75.01 $74.36 $74.68 $74.19 1,999,353
2022-02-14 $74.48 $74.65 $73.61 $74.16 $73.67 3,828,278
2022-02-11 $75.41 $75.80 $74.37 $74.52 $74.03 6,720,089
2022-02-10 $75.84 $76.42 $74.99 $75.28 $74.78 5,199,085
2022-02-09 $76.43 $76.82 $76.43 $76.82 $76.31 4,889,506
2022-02-08 $75.54 $76.06 $75.33 $75.92 $75.42 4,180,930
2022-02-07 $75.97 $76.13 $75.52 $75.69 $75.19 3,411,538
2022-02-04 $75.72 $76.39 $75.19 $75.85 $75.35 4,955,120
2022-02-03 $76.45 $76.65 $75.99 $76.04 $75.54 5,380,388
2022-02-02 $76.24 $77.02 $76.07 $76.94 $76.43 3,988,150
2022-02-01 $76.16 $76.28 $75.43 $76.17 $75.67 5,608,659
2022-01-31 $74.93 $76.13 $74.82 $76.06 $75.56 5,206,853
2022-01-28 $73.41 $75.16 $72.91 $75.16 $74.66 6,936,661
2022-01-27 $73.98 $74.68 $73.18 $73.40 $72.92 11,784,832
2022-01-26 $74.70 $75.07 $72.96 $73.42 $72.94 8,613,529
2022-01-25 $74.64 $75.09 $73.68 $74.31 $73.82 4,884,450
2022-01-24 $74.55 $75.60 $73.31 $75.53 $75.03 13,209,140
2022-01-21 $75.89 $76.38 $75.16 $75.19 $74.69 6,134,801
2022-01-20 $76.94 $77.54 $75.92 $75.97 $75.47 4,738,914
2022-01-19 $76.89 $77.50 $76.66 $76.69 $76.18 4,414,925
2022-01-18 $77.11 $77.15 $76.59 $76.78 $76.27 4,304,975
2022-01-14 $77.59 $77.70 $77.02 $77.58 $77.07 4,527,486
2022-01-13 $78.82 $78.82 $77.80 $77.91 $77.40 4,252,902
2022-01-12 $78.66 $78.86 $78.41 $78.71 $78.19 2,878,994
2022-01-11 $78.29 $78.62 $77.69 $78.62 $78.10 3,129,137
2022-01-10 $78.14 $78.38 $77.49 $78.35 $77.83 4,250,949
2022-01-07 $78.75 $78.80 $78.44 $78.55 $78.03 3,019,145
2022-01-06 $78.96 $79.35 $78.76 $78.84 $78.32 4,462,038
2022-01-05 $80.06 $80.33 $79.13 $79.17 $78.65 3,367,719
2022-01-04 $80.39 $80.50 $79.92 $80.13 $79.60 2,209,143
2022-01-03 $80.84 $80.84 $79.73 $80.40 $79.87 2,768,766
2021-12-31 $81.03 $81.21 $80.86 $80.90 $80.37 1,746,974
2021-12-30 $81.19 $81.33 $80.93 $81.00 $80.47 1,708,776
2021-12-29 $80.78 $81.19 $80.70 $81.04 $80.51 1,982,177
2021-12-28 $80.64 $80.86 $80.57 $80.69 $80.16 1,977,598
2021-12-27 $79.87 $80.57 $79.75 $80.57 $80.04 1,748,946
2021-12-23 $79.47 $79.90 $79.47 $79.67 $79.14 2,374,176
2021-12-22 $78.73 $79.37 $78.66 $79.37 $78.85 2,416,053
2021-12-21 $78.61 $78.81 $78.11 $78.81 $78.29 2,006,405
2021-12-20 $78.16 $78.31 $77.62 $78.24 $77.72 3,333,480
2021-12-17 $79.20 $79.43 $78.55 $78.61 $78.09 3,787,749
2021-12-16 $79.53 $79.82 $79.22 $79.48 $78.96 5,874,669
2021-12-15 $78.27 $79.38 $78.26 $79.36 $78.84 3,835,771
2021-12-14 $78.33 $78.54 $77.88 $78.25 $77.73 2,823,714
2021-12-13 $78.36 $79.03 $78.28 $78.78 $78.26 3,221,914
2021-12-10 $78.27 $78.69 $78.19 $78.69 $77.92 3,295,868
2021-12-09 $77.98 $78.19 $77.84 $77.87 $77.11 1,823,052
2021-12-08 $78.21 $78.27 $77.72 $78.15 $77.39 2,627,378
2021-12-07 $77.72 $78.19 $77.72 $78.05 $77.29 3,509,537
2021-12-06 $77.00 $77.48 $76.87 $77.25 $76.50 4,655,298
2021-12-03 $76.94 $77.09 $76.02 $76.60 $75.85 7,789,090
2021-12-02 $75.63 $77.00 $75.59 $76.71 $75.96 6,754,948
2021-12-01 $76.58 $77.21 $75.43 $75.44 $74.70 7,577,107
2021-11-30 $77.24 $77.42 $75.91 $75.96 $75.22 6,605,167
2021-11-29 $77.54 $77.94 $77.25 $77.61 $76.85 2,951,138
2021-11-26 $77.29 $77.89 $76.79 $76.98 $76.23 2,855,947
2021-11-24 $77.56 $77.93 $77.38 $77.93 $77.17 2,233,682
2021-11-23 $77.49 $77.80 $77.22 $77.74 $76.98 3,773,371
2021-11-22 $78.02 $78.17 $77.59 $77.62 $76.86 3,326,181
2021-11-19 $78.23 $78.34 $77.86 $77.92 $77.16 2,291,178
2021-11-18 $78.22 $78.22 $77.66 $78.01 $77.25 2,690,998
2021-11-17 $78.33 $78.33 $78.03 $78.19 $77.43 4,331,579
2021-11-16 $78.16 $78.68 $78.16 $78.44 $77.68 3,641,967
2021-11-15 $78.35 $78.35 $78.07 $78.21 $77.45 2,976,046
2021-11-12 $77.90 $78.29 $77.75 $78.16 $77.40 2,000,761
2021-11-11 $77.95 $77.95 $77.52 $77.67 $76.91 1,735,175
2021-11-10 $77.73 $78.05 $77.64 $77.78 $77.02 3,352,545
2021-11-09 $77.80 $77.95 $77.61 $77.80 $77.04 5,084,379
2021-11-08 $77.95 $77.98 $77.49 $77.85 $77.09 4,920,328
2021-11-05 $78.18 $78.25 $77.50 $77.78 $77.02 6,834,844
2021-11-04 $78.11 $78.27 $77.89 $78.17 $77.41 3,838,568
2021-11-03 $77.75 $78.09 $77.51 $78.07 $77.31 3,361,256
2021-11-02 $77.48 $77.90 $77.46 $77.87 $77.11 4,221,160
2021-11-01 $77.66 $77.71 $77.23 $77.46 $76.70 3,115,408
2021-10-29 $76.98 $77.61 $76.98 $77.55 $76.79 3,791,397
2021-10-28 $76.94 $77.39 $76.87 $77.30 $76.55 3,145,001
2021-10-27 $77.53 $77.61 $76.78 $76.80 $76.05 3,588,884
2021-10-26 $77.79 $77.83 $77.54 $77.61 $76.85 3,620,289
2021-10-25 $77.61 $77.79 $77.29 $77.62 $76.86 3,529,616
2021-10-22 $77.31 $77.62 $77.15 $77.52 $76.76 6,947,467
2021-10-21 $76.80 $77.21 $76.70 $77.21 $76.46 18,644,412
2021-10-20 $76.53 $76.97 $76.53 $76.85 $76.10 2,016,593
2021-10-19 $76.00 $76.43 $75.97 $76.43 $75.68 2,896,728
2021-10-18 $75.43 $75.89 $75.24 $75.82 $75.08 2,720,411
2021-10-15 $75.77 $76.06 $75.67 $75.71 $74.97 2,506,109
2021-10-14 $75.00 $75.61 $74.97 $75.59 $74.85 2,513,381
2021-10-13 $74.15 $74.63 $73.86 $74.50 $73.77 3,355,777
2021-10-12 $74.31 $74.41 $73.87 $74.05 $73.33 4,076,751
2021-10-11 $74.43 $74.77 $74.00 $74.03 $73.31 2,309,937
2021-10-08 $74.80 $74.84 $74.40 $74.42 $73.69 1,935,730
2021-10-07 $74.45 $75.20 $74.45 $74.73 $74.00 1,929,132
2021-10-06 $73.27 $74.12 $73.05 $74.07 $73.35 4,370,570
2021-10-05 $73.39 $74.09 $73.28 $73.73 $73.01 2,738,703
2021-10-04 $73.67 $73.96 $72.85 $73.28 $72.57 6,561,171
2021-10-01 $73.72 $74.30 $72.94 $73.91 $73.19 5,362,700
2021-09-30 $74.57 $74.74 $73.47 $73.50 $72.78 7,498,114
2021-09-29 $74.07 $74.66 $73.97 $74.24 $73.52 5,181,498
2021-09-28 $74.54 $74.54 $73.64 $73.78 $73.06 11,789,318
2021-09-27 $75.58 $75.58 $74.90 $74.93 $74.20 3,459,617
2021-09-24 $75.59 $75.90 $75.51 $75.67 $74.93 2,494,270
2021-09-23 $75.65 $76.35 $75.65 $76.02 $75.00 3,765,729
2021-09-22 $75.47 $75.85 $75.15 $75.50 $74.48 5,705,179
2021-09-21 $75.47 $75.87 $75.12 $75.13 $74.12 4,566,572
2021-09-20 $75.15 $75.61 $74.48 $75.17 $74.16 6,640,829
2021-09-17 $76.44 $76.44 $75.83 $75.89 $74.87 2,899,860
2021-09-16 $76.65 $76.80 $76.10 $76.49 $75.46 1,733,732
2021-09-15 $76.44 $76.90 $76.23 $76.69 $75.66 1,970,194
2021-09-14 $76.88 $76.92 $76.23 $76.32 $75.29 2,315,051
2021-09-13 $77.20 $77.34 $76.39 $76.65 $75.62 2,066,059
2021-09-10 $77.43 $77.51 $76.84 $76.86 $75.82 2,435,416
2021-09-09 $77.77 $77.91 $77.27 $77.28 $76.24 2,438,544
2021-09-08 $77.40 $77.87 $77.35 $77.80 $76.75 2,431,378
2021-09-07 $78.19 $78.19 $77.34 $77.42 $76.38 1,640,051
2021-09-03 $78.11 $78.39 $77.93 $78.26 $77.21 1,452,048
2021-09-02 $78.16 $78.32 $78.01 $78.28 $77.23 1,860,580
2021-09-01 $77.74 $78.05 $77.60 $77.94 $76.89 2,583,931
2021-08-31 $77.77 $77.82 $77.52 $77.65 $76.60 1,953,693
2021-08-30 $77.50 $77.91 $77.46 $77.74 $76.69 1,402,352
2021-08-27 $77.24 $77.53 $77.02 $77.46 $76.42 1,600,492
2021-08-26 $77.42 $77.46 $77.03 $77.12 $76.08 2,039,956
2021-08-25 $77.52 $77.58 $77.29 $77.49 $76.45 1,914,101
2021-08-24 $77.88 $77.88 $77.49 $77.50 $76.46 1,550,598
2021-08-23 $77.75 $77.97 $77.65 $77.75 $76.70 1,889,276
2021-08-20 $77.05 $77.71 $76.91 $77.59 $76.54 2,809,454
2021-08-19 $76.22 $77.22 $76.22 $77.02 $75.98 4,861,306
2021-08-18 $77.42 $77.53 $76.64 $76.68 $75.65 2,728,982
2021-08-17 $77.24 $77.59 $77.13 $77.57 $76.52 2,886,732
2021-08-16 $76.89 $77.49 $76.81 $77.49 $76.45 2,590,534
2021-08-13 $76.90 $77.09 $76.88 $77.09 $76.05 1,602,244
2021-08-12 $76.75 $76.81 $76.51 $76.77 $75.74 1,511,492
2021-08-11 $76.67 $76.80 $76.53 $76.60 $75.57 2,186,824
2021-08-10 $76.54 $76.68 $76.40 $76.49 $75.46 1,481,686
2021-08-09 $76.58 $76.62 $76.42 $76.56 $75.53 2,117,770
2021-08-06 $76.44 $76.59 $76.34 $76.48 $75.45 1,598,649
2021-08-05 $76.35 $76.53 $76.23 $76.52 $75.49 1,651,954
2021-08-04 $76.53 $76.59 $76.13 $76.26 $75.23 2,143,526
2021-08-03 $76.00 $76.57 $75.95 $76.56 $75.53 2,705,457
2021-08-02 $76.31 $76.47 $76.03 $76.09 $75.06 2,024,192
2021-07-30 $75.82 $76.45 $75.82 $76.22 $75.19 1,926,320
2021-07-29 $76.31 $76.40 $76.19 $76.23 $75.20 1,478,481
2021-07-28 $76.15 $76.22 $75.83 $76.05 $75.03 3,055,745
2021-07-27 $76.11 $76.23 $75.85 $76.23 $75.20 2,178,219
2021-07-26 $76.20 $76.23 $75.93 $76.11 $75.08 1,642,376
2021-07-23 $75.74 $76.30 $75.54 $76.25 $75.22 2,012,477
2021-07-22 $75.19 $75.50 $75.15 $75.47 $74.45 2,654,865
2021-07-21 $75.16 $75.35 $75.07 $75.23 $74.22 1,892,705
2021-07-20 $74.80 $75.45 $74.69 $75.19 $74.18 2,291,075
2021-07-19 $74.82 $75.03 $74.07 $74.58 $73.58 6,238,820
2021-07-16 $75.47 $75.58 $75.20 $75.28 $74.27 2,820,402
2021-07-15 $74.94 $75.22 $74.87 $75.19 $74.18 1,826,825
2021-07-14 $75.14 $75.21 $74.95 $75.12 $74.11 1,888,429
2021-07-13 $74.96 $75.28 $74.80 $74.85 $73.84 2,590,791
2021-07-12 $75.02 $75.07 $74.88 $75.01 $74.00 2,431,134
2021-07-09 $74.81 $75.03 $74.56 $74.99 $73.98 2,562,300
2021-07-08 $74.28 $74.62 $74.18 $74.47 $73.47 2,937,733
2021-07-07 $74.64 $74.98 $74.55 $74.96 $73.95 2,574,255
2021-07-06 $74.53 $74.59 $74.04 $74.51 $73.51 1,763,348
2021-07-02 $74.29 $74.57 $74.20 $74.52 $73.52 1,542,578
2021-07-01 $73.64 $74.09 $73.64 $74.06 $73.06 1,804,689
2021-06-30 $73.73 $73.78 $73.55 $73.61 $72.62 2,109,815
2021-06-29 $73.70 $73.89 $73.58 $73.67 $72.68 2,119,965
2021-06-28 $73.69 $73.77 $73.50 $73.70 $72.71 1,696,970
2021-06-25 $73.25 $73.60 $73.14 $73.56 $72.57 1,948,151
2021-06-24 $73.04 $73.20 $72.91 $73.08 $72.10 2,177,703
2021-06-23 $73.03 $73.03 $72.61 $72.61 $71.63 2,412,870
2021-06-22 $72.76 $73.13 $72.71 $72.98 $72.00 2,727,776
2021-06-21 $72.27 $72.79 $72.00 $72.76 $71.78 3,732,221
2021-06-18 $72.43 $72.43 $71.81 $71.84 $70.87 4,013,644
2021-06-17 $72.38 $72.86 $72.28 $72.68 $71.70 4,013,367
2021-06-16 $73.24 $73.26 $72.23 $72.50 $71.52 3,186,665
2021-06-15 $73.45 $73.45 $73.03 $73.08 $72.10 3,188,995
2021-06-14 $73.32 $73.35 $72.94 $73.35 $72.36 1,718,301
2021-06-11 $73.28 $73.28 $72.98 $73.23 $72.24 4,256,204
2021-06-10 $72.89 $73.34 $72.76 $73.32 $72.33 3,331,773
2021-06-09 $72.78 $73.14 $72.78 $72.92 $71.73 2,101,498
2021-06-08 $73.00 $73.03 $72.53 $72.77 $71.58 2,333,162
2021-06-07 $73.01 $73.01 $72.76 $72.86 $71.67 2,536,823
2021-06-04 $72.47 $72.94 $72.47 $72.91 $71.72 2,865,232
2021-06-03 $72.02 $72.47 $71.87 $72.36 $71.18 2,568,973
2021-06-02 $72.27 $72.44 $72.14 $72.39 $71.21 2,454,575
2021-06-01 $72.92 $72.92 $72.12 $72.15 $70.97 3,051,226
2021-05-28 $72.55 $72.79 $72.53 $72.58 $71.39 3,047,473
2021-05-27 $72.42 $72.55 $72.28 $72.32 $71.14 4,457,876
2021-05-26 $72.46 $72.53 $72.28 $72.36 $71.18 9,045,744
2021-05-25 $72.75 $72.77 $72.34 $72.41 $71.23 2,985,693
2021-05-24 $72.83 $72.98 $72.66 $72.71 $71.52 1,878,379
2021-05-21 $72.80 $73.09 $72.39 $72.47 $71.29 2,514,902
2021-05-20 $71.73 $72.83 $71.73 $72.58 $71.39 2,623,469
2021-05-19 $71.43 $71.77 $71.06 $71.73 $70.56 3,971,147
2021-05-18 $72.37 $72.48 $72.01 $72.03 $70.85 2,436,298
2021-05-17 $72.47 $72.69 $72.21 $72.35 $71.17 2,782,083
2021-05-14 $72.32 $72.84 $72.29 $72.64 $71.45 1,952,531
2021-05-13 $71.29 $72.36 $71.24 $72.04 $70.86 3,431,717
2021-05-12 $72.00 $72.14 $71.09 $71.13 $69.97 5,754,102
2021-05-11 $72.36 $72.68 $72.08 $72.32 $71.14 6,721,603
2021-05-10 $73.09 $73.61 $72.99 $73.03 $71.84 2,711,033
2021-05-07 $72.76 $73.14 $72.64 $72.92 $71.73 2,268,476
2021-05-06 $72.02 $72.62 $71.99 $72.60 $71.41 3,882,779
2021-05-05 $72.33 $72.33 $71.84 $72.04 $70.86 2,226,600
2021-05-04 $72.10 $72.30 $71.74 $72.10 $70.92 3,692,895
2021-05-03 $72.27 $72.58 $72.23 $72.39 $71.21 2,462,240
2021-04-30 $71.85 $72.02 $71.76 $71.95 $70.77 2,459,481
2021-04-29 $71.83 $72.16 $71.67 $72.09 $70.91 2,223,972
2021-04-28 $71.85 $71.94 $71.62 $71.73 $70.56 3,261,835
2021-04-27 $72.05 $72.12 $71.83 $71.92 $70.75 2,841,472
2021-04-26 $72.49 $72.49 $72.04 $72.09 $70.91 1,558,738
2021-04-23 $72.21 $72.62 $72.01 $72.43 $71.25 2,011,348
2021-04-22 $72.40 $72.56 $71.95 $72.10 $70.92 3,926,597
2021-04-21 $72.16 $72.56 $72.16 $72.50 $71.32 3,508,137
2021-04-20 $71.85 $72.26 $71.85 $72.19 $71.01 2,826,397
2021-04-19 $72.01 $72.21 $71.84 $71.98 $70.80 2,989,995
2021-04-16 $71.96 $72.33 $71.94 $72.20 $71.02 1,966,138
2021-04-15 $71.20 $71.86 $71.18 $71.81 $70.64 2,976,399
2021-04-14 $70.98 $71.18 $70.85 $70.99 $69.83 2,719,276
2021-04-13 $70.73 $71.14 $70.69 $71.07 $69.91 4,524,423
2021-04-12 $70.75 $70.86 $70.63 $70.85 $69.69 2,007,221
2021-04-09 $70.61 $70.78 $70.38 $70.77 $69.61 2,773,093
2021-04-08 $70.58 $70.66 $70.44 $70.49 $69.34 3,807,949
2021-04-07 $70.42 $70.66 $70.26 $70.36 $69.21 2,258,301
2021-04-06 $70.38 $70.67 $70.16 $70.52 $69.37 2,723,030
2021-04-05 $69.95 $70.65 $69.92 $70.54 $69.39 4,166,936
2021-04-01 $69.42 $69.73 $69.18 $69.72 $68.58 5,161,697
2021-03-31 $69.41 $69.52 $69.18 $69.19 $68.06 2,904,448
2021-03-30 $69.61 $69.72 $69.12 $69.27 $68.14 4,605,761
2021-03-29 $69.30 $70.00 $69.27 $69.88 $68.74 4,261,684
2021-03-26 $68.50 $69.53 $68.32 $69.50 $68.36 3,573,109
2021-03-25 $67.77 $68.43 $67.65 $68.34 $67.22 2,915,384
2021-03-24 $68.32 $68.67 $68.18 $68.18 $66.80 3,742,534
2021-03-23 $68.23 $68.79 $68.19 $68.32 $66.94 3,616,389
2021-03-22 $67.65 $68.43 $67.65 $68.39 $67.00 2,945,740
2021-03-19 $67.86 $68.19 $67.61 $67.78 $66.41 4,179,100
2021-03-18 $68.03 $68.34 $67.90 $67.93 $66.55 3,446,130
2021-03-17 $68.57 $68.70 $68.24 $68.42 $67.03 3,100,680
2021-03-16 $68.69 $68.82 $68.56 $68.73 $67.34 2,904,387
2021-03-15 $68.06 $68.64 $68.01 $68.61 $67.22 2,795,605
2021-03-12 $67.59 $68.15 $67.59 $68.13 $66.75 4,082,545
2021-03-11 $67.88 $68.26 $67.72 $67.81 $66.44 5,427,308
2021-03-10 $67.35 $67.88 $67.30 $67.65 $66.28 4,610,989
2021-03-09 $67.24 $67.86 $67.22 $67.23 $65.87 3,705,682
2021-03-08 $66.79 $67.78 $66.65 $66.85 $65.50 3,902,756
2021-03-05 $65.76 $66.83 $65.38 $66.66 $65.31 5,966,437
2021-03-04 $65.81 $66.42 $64.79 $65.18 $63.86 7,399,827
2021-03-03 $66.53 $66.53 $65.86 $65.88 $64.55 5,325,625
2021-03-02 $66.86 $67.09 $66.50 $66.67 $65.32 4,255,981
2021-03-01 $66.28 $67.21 $66.28 $66.90 $65.54 5,156,544
2021-02-26 $66.65 $66.66 $65.78 $65.78 $64.45 4,916,096
2021-02-25 $67.02 $67.35 $66.22 $66.43 $65.08 7,112,722
2021-02-24 $66.65 $67.42 $66.58 $67.25 $65.89 3,873,039
2021-02-23 $66.57 $67.17 $66.37 $66.91 $65.55 5,780,370
2021-02-22 $66.76 $66.98 $66.50 $66.80 $65.45 2,655,448
2021-02-19 $67.86 $67.93 $67.04 $67.12 $65.76 2,877,685
2021-02-18 $67.38 $67.89 $67.27 $67.80 $66.43 2,971,224
2021-02-17 $67.29 $67.74 $67.20 $67.73 $66.36 2,142,374
2021-02-16 $68.04 $68.08 $67.43 $67.54 $66.17 3,324,324
2021-02-12 $67.76 $68.06 $67.69 $68.03 $66.65 2,783,717
2021-02-11 $68.06 $68.16 $67.66 $67.94 $66.56 3,834,845
2021-02-10 $68.18 $68.33 $67.72 $67.91 $66.53 3,790,015
2021-02-09 $67.85 $68.13 $67.82 $68.07 $66.69 3,219,820
2021-02-08 $67.89 $68.04 $67.75 $68.03 $66.65 5,809,029
2021-02-05 $67.63 $67.90 $67.62 $67.72 $66.35 3,394,936
2021-02-04 $66.90 $67.42 $66.88 $67.37 $66.01 4,308,689
2021-02-03 $67.17 $67.29 $66.75 $66.90 $65.54 4,519,716
2021-02-02 $66.96 $67.65 $66.94 $67.26 $65.90 3,292,929
2021-02-01 $66.40 $66.91 $66.17 $66.67 $65.32 3,924,550
2021-01-29 $66.64 $66.95 $65.79 $66.03 $64.69 5,738,956
2021-01-28 $66.95 $67.72 $66.91 $66.93 $65.57 5,597,468
2021-01-27 $67.52 $67.74 $66.43 $66.67 $65.32 6,395,599
2021-01-26 $68.29 $68.40 $68.01 $68.19 $66.81 4,521,116
2021-01-25 $67.61 $68.24 $67.61 $68.24 $66.86 4,898,630
2021-01-22 $67.62 $67.95 $67.57 $67.74 $66.37 4,492,245
2021-01-21 $68.20 $68.24 $67.84 $67.91 $66.53 5,246,869
2021-01-20 $67.74 $68.37 $67.68 $68.25 $66.87 3,966,342
2021-01-19 $67.53 $67.75 $67.42 $67.64 $66.27 5,922,941
2021-01-15 $66.80 $67.52 $66.79 $67.29 $65.93 9,771,055
2021-01-14 $67.73 $67.76 $67.14 $67.22 $65.86 18,217,175
2021-01-13 $67.40 $67.83 $67.39 $67.60 $66.23 6,749,717
2021-01-12 $67.96 $68.00 $67.22 $67.61 $66.24 4,159,444
2021-01-11 $67.88 $68.37 $67.88 $68.03 $66.65 3,456,611
2021-01-08 $67.91 $68.43 $67.79 $68.38 $66.99 4,564,994
2021-01-07 $67.66 $68.19 $67.58 $68.02 $66.64 4,070,495
2021-01-06 $66.54 $67.89 $66.54 $67.61 $66.24 4,898,380
2021-01-05 $66.75 $67.12 $66.46 $67.00 $65.64 4,288,136
2021-01-04 $67.92 $68.06 $66.33 $66.93 $65.57 6,084,108
2020-12-31 $67.17 $67.96 $67.14 $67.88 $66.50 2,342,551
2020-12-30 $67.28 $67.55 $67.21 $67.29 $65.93 1,982,851
2020-12-29 $67.49 $67.68 $67.09 $67.20 $65.84 2,644,991
2020-12-28 $67.37 $67.55 $67.21 $67.34 $65.98 1,643,428
2020-12-24 $66.89 $67.14 $66.87 $67.11 $65.75 965,846
2020-12-23 $66.98 $67.26 $66.79 $66.83 $65.48 2,535,712
2020-12-22 $66.87 $67.08 $66.73 $66.87 $65.52 2,373,673
2020-12-21 $66.77 $67.13 $66.10 $67.08 $65.72 3,769,223
2020-12-18 $67.71 $67.84 $67.28 $67.64 $66.26 4,383,210
2020-12-17 $67.31 $67.71 $67.30 $67.65 $66.28 3,381,060
2020-12-16 $67.02 $67.30 $66.88 $67.00 $65.64 2,195,598
2020-12-15 $66.59 $67.08 $66.44 $67.02 $65.66 3,094,726
2020-12-14 $66.85 $67.27 $66.30 $66.33 $64.99 2,770,968
2020-12-11 $66.35 $66.90 $66.35 $66.82 $65.17 3,077,755
2020-12-10 $66.67 $66.97 $66.55 $66.70 $65.05 2,566,925
2020-12-09 $67.29 $67.36 $66.70 $66.96 $65.31 3,006,084
2020-12-08 $66.77 $67.34 $66.77 $67.27 $65.61 3,214,367
2020-12-07 $66.86 $67.24 $66.85 $67.07 $65.41 2,099,577
2020-12-04 $66.81 $67.16 $66.81 $67.14 $65.48 2,148,143
2020-12-03 $66.76 $67.01 $66.59 $66.80 $65.15 2,126,620
2020-12-02 $67.08 $67.16 $66.69 $66.92 $65.27 2,355,610
2020-12-01 $67.10 $67.35 $66.98 $67.14 $65.48 3,559,663
2020-11-30 $66.72 $66.75 $66.23 $66.65 $65.00 3,195,780
2020-11-27 $66.81 $66.88 $66.64 $66.82 $65.17 1,255,489
2020-11-25 $66.74 $66.85 $66.48 $66.72 $65.07 3,417,784
2020-11-24 $66.57 $67.08 $66.57 $66.84 $65.19 3,464,681
2020-11-23 $66.38 $66.50 $65.89 $66.24 $64.60 3,619,519
2020-11-20 $66.39 $66.55 $66.07 $66.15 $64.52 2,187,710
2020-11-19 $66.15 $66.54 $65.81 $66.47 $64.83 6,582,302
2020-11-18 $67.21 $67.35 $66.35 $66.35 $64.71 2,680,411
2020-11-17 $67.14 $67.48 $66.98 $67.20 $65.54 4,570,276
2020-11-16 $67.60 $67.77 $67.18 $67.62 $65.95 2,339,623
2020-11-13 $66.48 $67.26 $66.46 $67.09 $65.43 1,789,962
2020-11-12 $66.58 $66.73 $65.84 $66.23 $64.59 2,514,575
2020-11-11 $66.91 $67.12 $66.60 $66.92 $65.27 2,097,889
2020-11-10 $65.88 $66.73 $65.80 $66.60 $64.95 3,534,688
2020-11-09 $66.85 $68.00 $66.04 $66.13 $64.50 4,593,261
2020-11-06 $64.83 $65.33 $64.78 $65.07 $63.46 2,803,552
2020-11-05 $65.00 $65.48 $64.77 $64.85 $63.25 4,151,116
2020-11-04 $63.89 $65.30 $63.89 $64.30 $62.71 5,764,238
2020-11-03 $63.03 $64.03 $63.03 $63.60 $62.03 4,403,484
2020-11-02 $62.24 $62.78 $61.95 $62.55 $61.00 4,715,299
2020-10-30 $61.54 $61.94 $60.93 $61.66 $60.14 5,357,945
2020-10-29 $61.60 $62.44 $61.16 $61.87 $60.34 4,711,975
2020-10-28 $62.58 $62.92 $61.66 $61.71 $60.19 4,304,622
2020-10-27 $64.02 $64.20 $63.59 $63.59 $62.02 3,345,082
2020-10-26 $64.45 $64.58 $63.48 $64.07 $62.49 3,156,596
2020-10-23 $65.02 $65.10 $64.65 $65.03 $63.42 2,965,676
2020-10-22 $64.54 $64.93 $64.34 $64.83 $63.23 2,836,121
2020-10-21 $64.40 $64.95 $64.40 $64.61 $63.01 3,235,395
2020-10-20 $64.63 $65.10 $64.40 $64.52 $62.93 3,205,037
2020-10-19 $65.46 $65.67 $64.28 $64.44 $62.85 2,938,998
2020-10-16 $65.42 $65.84 $65.39 $65.43 $63.81 2,514,159
2020-10-15 $64.81 $65.41 $64.76 $65.29 $63.68 2,458,554
2020-10-14 $65.92 $66.14 $65.40 $65.58 $63.96 2,746,567
2020-10-13 $66.13 $66.39 $65.72 $65.88 $64.25 2,451,748
2020-10-12 $65.85 $66.54 $65.83 $66.33 $64.69 2,832,741
2020-10-09 $65.55 $65.91 $65.41 $65.72 $64.10 2,124,292
2020-10-08 $64.86 $65.33 $64.86 $65.30 $63.69 2,246,313
2020-10-07 $64.42 $64.89 $64.38 $64.69 $63.09 3,569,262
2020-10-06 $64.57 $65.03 $63.84 $63.92 $62.34 4,082,196
2020-10-05 $64.06 $64.62 $64.06 $64.59 $62.99 2,752,464
2020-10-02 $63.11 $64.09 $63.11 $63.75 $62.18 4,438,633
2020-10-01 $64.19 $64.32 $63.65 $64.00 $62.42 3,437,571
2020-09-30 $63.60 $64.25 $63.35 $63.73 $62.16 3,532,516
2020-09-29 $63.71 $63.86 $63.26 $63.36 $61.79 3,090,744
2020-09-28 $63.55 $63.97 $63.41 $63.64 $62.07 2,763,563
2020-09-25 $61.80 $63.04 $61.78 $62.94 $61.39 3,698,175
2020-09-24 $61.76 $62.60 $61.51 $62.08 $60.55 4,112,389
2020-09-23 $63.29 $63.34 $61.96 $62.00 $60.47 4,068,749
2020-09-22 $63.18 $63.64 $62.97 $63.54 $61.66 3,110,274
2020-09-21 $63.37 $63.37 $62.35 $63.11 $61.24 4,732,644
2020-09-18 $64.37 $64.51 $63.50 $63.86 $61.97 3,668,278
2020-09-17 $64.24 $64.65 $63.86 $64.45 $62.54 4,765,159
2020-09-16 $65.05 $65.45 $64.72 $64.79 $62.87 2,824,883
2020-09-15 $64.85 $65.20 $64.68 $64.80 $62.88 2,892,529
2020-09-14 $64.01 $64.75 $64.01 $64.50 $62.59 2,749,643
2020-09-11 $63.60 $63.89 $63.13 $63.61 $61.73 4,826,977
2020-09-10 $64.58 $64.58 $63.26 $63.42 $61.54 4,772,298
2020-09-09 $63.77 $64.88 $63.75 $64.32 $62.42 7,070,979
2020-09-08 $63.84 $63.96 $63.18 $63.34 $61.46 4,450,278
2020-09-04 $64.97 $65.11 $63.61 $64.37 $62.46 5,941,886
2020-09-03 $66.10 $66.42 $64.31 $64.77 $62.85 6,885,389
2020-09-02 $65.07 $66.52 $65.03 $66.36 $64.40 4,629,583
2020-09-01 $65.09 $65.13 $64.78 $65.11 $63.18 2,924,916
2020-08-31 $65.04 $65.36 $65.02 $65.13 $63.20 3,071,100
2020-08-28 $65.08 $65.27 $64.79 $65.26 $63.33 2,954,890
2020-08-27 $64.95 $65.20 $64.77 $64.96 $63.04 4,974,757
2020-08-26 $64.45 $64.75 $64.22 $64.66 $62.75 2,901,592
2020-08-25 $64.52 $64.65 $64.30 $64.49 $62.58 2,345,638
2020-08-24 $64.19 $64.38 $64.03 $64.37 $62.46 2,696,669
2020-08-21 $63.92 $64.03 $63.68 $63.96 $62.07 2,863,743
2020-08-20 $63.73 $64.11 $63.68 $64.04 $62.14 4,394,432
2020-08-19 $64.49 $64.53 $63.95 $64.04 $62.14 3,091,422
2020-08-18 $64.50 $64.67 $64.27 $64.51 $62.60 2,315,129
2020-08-17 $64.34 $64.67 $64.30 $64.51 $62.60 3,316,098
2020-08-14 $64.06 $64.39 $64.00 $64.21 $62.31 2,187,911
2020-08-13 $64.07 $64.35 $64.04 $64.20 $62.30 3,026,468
2020-08-12 $63.96 $64.51 $63.96 $64.32 $62.42 2,858,593
2020-08-11 $64.35 $64.51 $63.55 $63.67 $61.78 7,247,266
2020-08-10 $64.41 $64.41 $64.06 $64.26 $62.36 5,004,077
2020-08-07 $63.60 $64.39 $63.59 $64.33 $62.43 3,499,144
2020-08-06 $63.56 $63.85 $63.42 $63.85 $61.96 2,427,430
2020-08-05 $64.01 $64.06 $63.56 $63.69 $61.80 2,435,156
2020-08-04 $63.29 $63.75 $63.29 $63.74 $61.85 3,534,156
2020-08-03 $63.49 $63.58 $63.24 $63.46 $61.58 2,992,162
2020-07-31 $63.31 $63.41 $62.49 $63.40 $61.52 3,657,093
2020-07-30 $62.92 $63.40 $62.63 $63.31 $61.44 4,873,883
2020-07-29 $63.07 $63.69 $63.05 $63.57 $61.69 3,049,578
2020-07-28 $62.96 $63.35 $62.90 $62.98 $61.12 3,774,455
2020-07-27 $62.92 $63.14 $62.76 $63.14 $61.27 3,418,350
2020-07-24 $63.03 $63.28 $62.66 $62.92 $61.06 3,013,286
2020-07-23 $63.53 $63.90 $63.08 $63.30 $61.43 4,898,373
2020-07-22 $62.86 $63.68 $62.86 $63.62 $61.74 3,733,661
2020-07-21 $63.20 $63.40 $62.85 $63.01 $61.14 7,671,726
2020-07-20 $62.65 $63.03 $62.64 $62.91 $61.05 2,895,861
2020-07-17 $62.44 $62.98 $62.34 $62.87 $61.01 2,660,528
2020-07-16 $61.90 $62.33 $61.90 $62.24 $60.40 3,270,463
2020-07-15 $62.25 $62.50 $61.97 $62.19 $60.35 6,180,000
2020-07-14 $60.51 $61.79 $60.50 $61.74 $59.91 5,447,218
2020-07-13 $61.55 $61.88 $60.69 $60.78 $58.98 4,173,347
2020-07-10 $60.68 $61.26 $60.49 $61.21 $59.40 3,248,872
2020-07-09 $61.10 $61.17 $60.04 $60.74 $58.94 4,798,213
2020-07-08 $61.03 $61.24 $60.68 $61.10 $59.29 3,899,640
2020-07-07 $61.02 $61.51 $60.92 $60.98 $59.17 3,781,784
2020-07-06 $61.79 $61.84 $61.23 $61.41 $59.59 3,211,700
2020-07-02 $61.30 $61.65 $60.98 $61.08 $59.27 4,603,600
2020-07-01 $60.66 $61.11 $60.60 $60.89 $59.09 4,186,437
2020-06-30 $59.79 $60.86 $59.79 $60.63 $58.83 4,645,403
2020-06-29 $59.50 $59.91 $59.13 $59.91 $58.14 3,981,653
2020-06-26 $59.92 $60.16 $59.08 $59.22 $57.47 7,035,925
2020-06-25 $59.48 $60.18 $59.09 $60.14 $58.36 5,292,164
2020-06-24 $60.31 $60.52 $59.19 $59.57 $57.81 7,562,192
2020-06-23 $61.34 $61.39 $60.76 $60.85 $59.05 3,676,871
2020-06-22 $60.48 $61.04 $60.31 $60.89 $59.09 3,444,857
2020-06-19 $61.87 $61.93 $60.60 $60.76 $58.96 4,170,934
2020-06-18 $60.77 $61.18 $60.72 $61.14 $59.33 3,512,250
2020-06-17 $61.52 $61.60 $60.99 $61.11 $59.30 5,616,670
2020-06-16 $61.92 $61.92 $60.54 $61.27 $59.46 6,850,171
2020-06-15 $58.82 $60.64 $58.67 $60.39 $58.60 6,094,082
2020-06-12 $61.14 $61.20 $59.32 $60.26 $58.19 7,969,960
2020-06-11 $61.99 $62.04 $59.76 $59.88 $57.82 6,991,042
2020-06-10 $63.25 $63.47 $62.76 $63.04 $60.87 4,014,345
2020-06-09 $63.46 $63.58 $63.20 $63.34 $61.16 6,987,475
2020-06-08 $63.43 $64.01 $63.24 $64.01 $61.81 7,238,538
2020-06-05 $62.93 $63.67 $62.77 $63.34 $61.16 4,598,589
2020-06-04 $62.30 $62.43 $61.66 $62.06 $59.92 5,044,396
2020-06-03 $62.30 $62.69 $62.27 $62.54 $60.39 4,013,706
2020-06-02 $61.90 $62.02 $61.48 $62.00 $59.87 6,048,931
2020-06-01 $61.41 $62.02 $61.36 $61.83 $59.70 4,566,154
2020-05-29 $61.34 $61.72 $60.79 $61.62 $59.50 5,423,709
2020-05-28 $61.23 $61.74 $61.09 $61.37 $59.26 4,834,161
2020-05-27 $60.75 $60.86 $59.94 $60.82 $58.73 4,797,742
2020-05-26 $60.64 $60.65 $59.95 $60.07 $58.00 3,783,341
2020-05-22 $59.30 $59.46 $59.00 $59.40 $57.35 3,108,486
2020-05-21 $59.48 $59.64 $58.99 $59.19 $57.15 4,027,082
2020-05-20 $59.75 $59.92 $59.45 $59.59 $57.54 4,215,800
2020-05-19 $59.61 $59.81 $59.05 $59.07 $57.04 4,999,518
2020-05-18 $59.59 $60.14 $59.50 $59.76 $57.70 11,773,510
2020-05-15 $57.52 $58.16 $57.26 $58.16 $56.16 4,829,071
2020-05-14 $56.75 $57.91 $56.32 $57.91 $55.92 6,279,332
2020-05-13 $58.11 $58.22 $56.86 $57.36 $55.38 6,051,574
2020-05-12 $59.44 $59.52 $58.18 $58.19 $56.19 4,046,370
2020-05-11 $59.01 $59.62 $58.85 $59.20 $57.16 4,344,111
2020-05-08 $59.08 $59.53 $58.99 $59.38 $57.34 3,686,106
2020-05-07 $58.30 $59.09 $58.30 $58.57 $56.55 6,513,531
2020-05-06 $58.90 $59.14 $57.83 $57.89 $55.90 3,854,183
2020-05-05 $58.53 $59.19 $58.38 $58.63 $56.61 4,366,988
2020-05-04 $57.47 $58.08 $57.22 $58.03 $56.03 4,376,082
2020-05-01 $58.05 $58.32 $57.59 $57.86 $55.87 5,023,187
2020-04-30 $59.53 $59.54 $58.82 $59.07 $57.04 6,050,296
2020-04-29 $60.30 $60.42 $59.70 $59.97 $57.91 4,843,834
2020-04-28 $60.12 $60.29 $59.30 $59.40 $57.35 3,895,991
2020-04-27 $58.79 $59.64 $58.72 $59.41 $57.36 3,559,446
2020-04-24 $58.07 $58.62 $57.70 $58.48 $56.47 6,806,327
2020-04-23 $58.44 $58.88 $57.90 $57.95 $55.95 9,228,463
2020-04-22 $58.32 $58.81 $57.94 $58.39 $56.38 7,480,015
2020-04-21 $57.55 $58.20 $57.11 $57.35 $55.38 7,454,437
2020-04-20 $59.36 $59.77 $58.74 $58.82 $56.79 4,061,389
2020-04-17 $59.88 $60.24 $59.01 $60.13 $58.06 4,636,518
2020-04-16 $58.16 $58.55 $57.71 $58.43 $56.42 4,493,318
2020-04-15 $58.49 $58.60 $57.74 $58.13 $56.13 6,124,516
2020-04-14 $58.93 $59.76 $58.65 $59.59 $57.54 5,934,598
2020-04-13 $58.95 $58.96 $57.42 $57.93 $55.94 10,152,835
2020-04-09 $58.47 $59.63 $58.18 $59.16 $57.12 13,717,052
2020-04-08 $56.10 $57.86 $55.61 $57.60 $55.62 6,343,773
2020-04-07 $57.01 $57.47 $55.55 $55.56 $53.65 7,958,698
2020-04-06 $54.02 $56.00 $53.97 $55.65 $53.73 6,520,323
2020-04-03 $52.84 $53.34 $51.82 $52.35 $50.55 6,831,046
2020-04-02 $51.41 $53.31 $51.41 $53.10 $51.27 7,130,002
2020-04-01 $51.94 $52.69 $51.31 $51.94 $50.15 9,661,710
2020-03-31 $55.36 $55.36 $53.77 $54.01 $52.15 7,946,527
2020-03-30 $54.01 $55.47 $53.83 $55.37 $53.46 6,506,537
2020-03-27 $52.76 $55.34 $52.76 $53.65 $51.80 11,079,988
2020-03-26 $51.48 $54.97 $51.48 $54.79 $52.90 9,797,193
2020-03-25 $50.50 $53.10 $49.56 $51.22 $49.46 10,330,322
2020-03-24 $48.31 $50.75 $48.31 $50.65 $48.61 10,171,709
2020-03-23 $48.35 $48.36 $45.75 $46.61 $44.73 17,770,224
2020-03-20 $51.83 $52.50 $48.32 $48.35 $46.40 8,509,043
2020-03-19 $51.23 $52.35 $49.85 $51.03 $48.97 10,030,026
2020-03-18 $51.36 $53.31 $49.26 $51.93 $49.84 11,036,006
2020-03-17 $52.61 $55.26 $51.59 $54.44 $52.25 10,076,128
2020-03-16 $50.86 $55.16 $50.00 $51.73 $49.65 10,590,058
2020-03-13 $56.31 $57.74 $53.72 $57.53 $55.21 12,226,078
2020-03-12 $55.00 $57.65 $53.94 $53.94 $51.77 17,074,791
2020-03-11 $61.08 $61.08 $58.79 $59.53 $57.13 8,619,879
2020-03-10 $62.16 $62.31 $59.53 $62.24 $59.73 14,800,474
2020-03-09 $59.50 $62.02 $58.12 $60.30 $57.87 9,270,150
2020-03-06 $63.35 $64.35 $62.42 $64.18 $61.59 7,646,223
2020-03-05 $65.17 $65.68 $64.18 $64.76 $62.15 6,288,175
2020-03-04 $64.62 $66.40 $64.40 $66.40 $63.72 6,208,146
2020-03-03 $64.95 $65.74 $63.01 $63.54 $60.98 13,060,232
2020-03-02 $61.75 $64.70 $61.74 $64.66 $62.05 12,385,867
2020-02-28 $60.93 $61.91 $60.14 $61.27 $58.80 16,727,833
2020-02-27 $65.03 $65.45 $62.98 $62.99 $60.45 12,480,246
2020-02-26 $66.34 $67.15 $65.86 $65.92 $63.26 10,318,116
2020-02-25 $68.02 $68.13 $66.08 $66.15 $63.48 8,344,584
2020-02-24 $67.77 $68.53 $67.71 $67.85 $65.12 6,257,906
2020-02-21 $69.34 $69.39 $69.05 $69.25 $66.46 3,561,715
2020-02-20 $69.56 $69.61 $68.83 $69.45 $66.65 3,610,560
2020-02-19 $69.76 $69.79 $69.56 $69.59 $66.79 3,086,804
2020-02-18 $69.65 $69.68 $69.45 $69.62 $66.81 3,810,545
2020-02-14 $69.44 $69.67 $69.37 $69.67 $66.86 3,705,168
2020-02-13 $68.83 $69.45 $68.82 $69.34 $66.55 3,494,279
2020-02-12 $69.14 $69.16 $68.78 $69.01 $66.23 4,362,262
2020-02-11 $68.98 $69.17 $68.87 $68.91 $66.13 3,123,954
2020-02-10 $68.34 $68.79 $68.32 $68.79 $66.02 3,074,278
2020-02-07 $68.53 $68.61 $68.29 $68.39 $65.63 3,666,463
2020-02-06 $68.66 $68.71 $68.50 $68.57 $65.81 3,507,499
2020-02-05 $68.35 $68.54 $68.23 $68.49 $65.73 5,456,439
2020-02-04 $68.17 $68.27 $67.91 $67.96 $65.22 4,511,045
2020-02-03 $67.43 $67.85 $67.43 $67.50 $64.78 4,735,308
2020-01-31 $67.87 $67.96 $66.96 $67.14 $64.43 4,701,436
2020-01-30 $67.25 $68.05 $67.20 $67.97 $65.23 6,537,879
2020-01-29 $67.85 $67.85 $67.44 $67.44 $64.72 3,881,285
2020-01-28 $67.50 $67.84 $67.40 $67.67 $64.94 5,018,027
2020-01-27 $67.10 $67.52 $67.04 $67.27 $64.56 3,262,047
2020-01-24 $68.16 $68.17 $67.53 $67.75 $65.02 4,982,660
2020-01-23 $67.84 $68.07 $67.61 $68.07 $65.33 3,252,901
2020-01-22 $67.99 $68.15 $67.83 $67.91 $65.17 4,333,927
2020-01-21 $67.60 $67.85 $67.54 $67.79 $65.06 4,601,843
2020-01-17 $67.46 $67.65 $67.41 $67.62 $64.89 4,102,130
2020-01-16 $67.00 $67.33 $66.96 $67.33 $64.62 4,249,864
2020-01-15 $66.44 $66.95 $66.41 $66.82 $64.13 4,414,092
2020-01-14 $66.39 $66.40 $66.22 $66.36 $63.69 4,652,851
2020-01-13 $66.09 $66.40 $66.05 $66.40 $63.72 3,231,173
2020-01-10 $66.17 $66.20 $65.92 $66.00 $63.34 3,603,228
2020-01-09 $65.78 $66.07 $65.78 $66.03 $63.37 4,662,591
2020-01-08 $65.49 $65.89 $65.49 $65.62 $62.98 3,759,210
2020-01-07 $65.71 $65.71 $65.41 $65.48 $62.84 3,676,809
2020-01-06 $65.52 $65.77 $65.43 $65.75 $63.10 2,627,466
2020-01-03 $65.36 $65.81 $65.22 $65.66 $63.01 3,191,172
2020-01-02 $65.94 $65.94 $65.35 $65.62 $62.98 4,728,551
2019-12-31 $65.40 $65.65 $65.28 $65.60 $62.96 2,498,177
2019-12-30 $65.61 $65.67 $65.31 $65.46 $62.82 3,958,751
2019-12-27 $65.73 $65.75 $65.49 $65.67 $63.02 2,402,710
2019-12-26 $65.43 $65.51 $65.32 $65.51 $62.87 1,682,234
2019-12-24 $65.33 $65.44 $65.18 $65.32 $62.69 1,350,278
2019-12-23 $65.65 $65.65 $65.25 $65.26 $62.63 3,101,112
2019-12-20 $65.30 $65.62 $65.29 $65.54 $62.90 6,206,241
2019-12-19 $64.89 $65.16 $64.83 $65.12 $62.50 2,677,003
2019-12-18 $65.02 $65.06 $64.80 $64.86 $62.25 2,919,134
2019-12-17 $64.96 $65.07 $64.85 $64.89 $62.27 2,699,292
2019-12-16 $64.89 $64.97 $64.74 $64.93 $62.31 2,324,347
2019-12-13 $64.85 $65.05 $64.67 $65.01 $62.02 4,008,348
2019-12-12 $64.75 $65.04 $64.61 $64.85 $61.87 3,361,326
2019-12-11 $64.82 $64.88 $64.51 $64.69 $61.72 2,339,330
2019-12-10 $64.88 $64.88 $64.61 $64.70 $61.73 2,639,180
2019-12-09 $64.94 $64.94 $64.77 $64.77 $61.79 2,657,329
2019-12-06 $64.86 $65.09 $64.84 $64.92 $61.94 2,645,914
2019-12-05 $64.59 $64.68 $64.38 $64.66 $61.69 2,835,172
2019-12-04 $64.35 $64.65 $64.25 $64.55 $61.58 2,751,276
2019-12-03 $64.08 $64.25 $63.98 $64.24 $61.29 2,928,480
2019-12-02 $64.79 $64.87 $64.26 $64.39 $61.43 3,801,682
2019-11-29 $65.00 $65.07 $64.77 $64.84 $61.86 1,083,415
2019-11-27 $64.91 $65.03 $64.75 $65.02 $62.03 2,674,773
2019-11-26 $64.38 $64.84 $64.28 $64.83 $61.85 4,740,561
2019-11-25 $64.32 $64.48 $64.21 $64.32 $61.37 2,811,072
2019-11-22 $64.32 $64.40 $63.94 $64.17 $61.22 2,632,621
2019-11-21 $64.41 $64.46 $64.07 $64.12 $61.17 2,811,782
2019-11-20 $64.51 $64.67 $64.19 $64.43 $61.47 3,893,641
2019-11-19 $64.55 $64.59 $64.34 $64.49 $61.53 2,743,498
2019-11-18 $64.28 $64.51 $64.23 $64.41 $61.45 11,030,924
2019-11-15 $64.16 $64.27 $63.96 $64.25 $61.30 3,886,690
2019-11-14 $63.93 $63.96 $63.69 $63.94 $61.00 12,736,187
2019-11-13 $63.38 $63.89 $63.38 $63.79 $60.86 4,198,537
2019-11-12 $63.48 $63.60 $63.31 $63.42 $60.51 3,206,485
2019-11-11 $63.36 $63.47 $63.11 $63.38 $60.47 2,981,662
2019-11-08 $63.42 $63.55 $63.22 $63.50 $60.58 3,195,086
2019-11-07 $63.62 $63.74 $63.41 $63.52 $60.60 3,317,043
2019-11-06 $63.34 $63.58 $63.23 $63.56 $60.64 5,643,392
2019-11-05 $63.44 $63.61 $63.03 $63.21 $60.31 6,557,722
2019-11-04 $64.13 $64.15 $63.41 $63.52 $60.60 5,381,248
2019-11-01 $64.24 $64.27 $63.88 $63.98 $61.04 3,097,335
2019-10-31 $64.13 $64.13 $63.68 $63.95 $61.01 7,859,730
2019-10-30 $63.71 $64.10 $63.55 $64.06 $61.12 4,033,746
2019-10-29 $63.55 $63.91 $63.40 $63.71 $60.78 9,033,909
2019-10-28 $63.64 $63.78 $63.46 $63.50 $60.58 3,120,629
2019-10-25 $63.82 $63.83 $63.50 $63.51 $60.59 3,462,485
2019-10-24 $63.92 $63.95 $63.58 $63.77 $60.84 3,637,446
2019-10-23 $63.71 $63.84 $63.52 $63.76 $60.83 3,125,491
2019-10-22 $64.33 $64.33 $63.63 $63.67 $60.74 3,608,762
2019-10-21 $64.30 $64.30 $64.03 $64.22 $61.27 4,515,512
2019-10-18 $64.03 $64.20 $63.89 $64.08 $61.14 3,063,969
2019-10-17 $64.06 $64.15 $63.91 $64.03 $61.09 2,755,833
2019-10-16 $63.86 $63.87 $63.54 $63.87 $60.94 5,240,203
2019-10-15 $63.88 $64.00 $63.80 $63.84 $60.91 3,284,113
2019-10-14 $63.79 $63.90 $63.63 $63.68 $60.75 2,896,529
2019-10-11 $64.25 $64.28 $63.76 $63.77 $60.84 7,412,706
2019-10-10 $63.46 $63.83 $63.25 $63.70 $60.77 5,693,327
2019-10-09 $63.35 $63.61 $63.13 $63.41 $60.50 3,422,881
2019-10-08 $63.46 $63.55 $62.92 $62.98 $60.09 4,542,002
2019-10-07 $63.88 $64.01 $63.63 $63.68 $60.75 5,262,882
2019-10-04 $63.27 $64.05 $63.15 $64.03 $61.09 6,818,259
2019-10-03 $62.73 $63.11 $62.28 $63.10 $60.20 6,756,976
2019-10-02 $63.35 $63.45 $62.38 $62.68 $59.80 4,962,700
2019-10-01 $64.15 $64.29 $63.52 $63.56 $60.64 13,452,047
2019-09-30 $63.88 $64.22 $63.87 $64.10 $61.16 3,234,870
2019-09-27 $64.33 $64.33 $63.45 $63.80 $60.87 3,360,841
2019-09-26 $64.16 $64.33 $63.86 $64.14 $61.19 4,543,317
2019-09-25 $64.04 $64.09 $63.73 $64.02 $61.08 8,810,672
2019-09-24 $64.32 $64.52 $63.79 $63.95 $61.01 5,273,353
2019-09-23 $64.23 $64.46 $64.13 $64.34 $61.11 3,417,778
2019-09-20 $64.65 $64.68 $64.10 $64.25 $61.02 4,177,502
2019-09-19 $64.48 $64.64 $64.34 $64.41 $61.18 3,771,673
2019-09-18 $64.39 $64.40 $63.74 $64.31 $61.08 2,567,974
2019-09-17 $63.74 $64.28 $63.74 $64.25 $61.02 3,418,839
2019-09-16 $63.82 $63.82 $63.58 $63.71 $60.51 3,359,000
2019-09-13 $64.17 $64.21 $63.72 $63.83 $60.63 5,810,214
2019-09-12 $64.20 $64.38 $64.08 $64.12 $60.90 4,760,276
2019-09-11 $63.61 $63.86 $63.48 $63.84 $60.64 6,003,272
2019-09-10 $64.05 $64.12 $63.25 $63.63 $60.44 5,443,600
2019-09-09 $64.85 $64.90 $64.05 $64.16 $60.94 4,988,873
2019-09-06 $64.72 $64.83 $64.60 $64.69 $61.44 4,544,900
2019-09-05 $64.70 $64.85 $64.47 $64.52 $61.28 4,545,400
2019-09-04 $64.24 $64.38 $63.98 $64.38 $61.15 3,244,895
2019-09-03 $63.51 $63.87 $63.49 $63.84 $60.64 6,671,819
2019-08-30 $64.08 $64.17 $63.59 $63.76 $60.56 3,685,577
2019-08-29 $63.84 $63.94 $63.44 $63.85 $60.64 3,540,567
2019-08-28 $63.11 $63.34 $62.80 $63.33 $60.15 6,153,440
2019-08-27 $63.44 $63.52 $62.96 $63.03 $59.87 4,686,487
2019-08-26 $62.85 $63.10 $62.54 $63.10 $59.93 4,120,287
2019-08-23 $63.54 $63.82 $62.16 $62.47 $59.33 9,339,290
2019-08-22 $63.72 $63.80 $63.18 $63.65 $60.45 3,445,506
2019-08-21 $63.49 $63.55 $63.35 $63.53 $60.34 3,742,172
2019-08-20 $63.57 $63.57 $63.08 $63.10 $59.93 3,370,301
2019-08-19 $63.41 $63.65 $63.25 $63.52 $60.33 2,785,578
2019-08-16 $62.65 $63.11 $62.60 $62.98 $59.82 6,079,463
2019-08-15 $62.10 $62.57 $61.88 $62.39 $59.26 5,444,527
2019-08-14 $63.01 $63.01 $61.88 $61.90 $58.79 5,350,309
2019-08-13 $62.68 $63.41 $62.57 $63.29 $60.11 5,575,605
2019-08-12 $63.01 $63.24 $62.50 $62.74 $59.59 4,678,702
2019-08-09 $63.33 $63.54 $62.86 $63.24 $60.07 4,373,921
2019-08-08 $62.62 $63.48 $62.49 $63.42 $60.24 8,346,912
2019-08-07 $61.73 $62.62 $61.13 $62.37 $59.24 6,181,404
2019-08-06 $61.40 $62.16 $61.26 $62.08 $58.96 10,287,613
2019-08-05 $62.15 $62.15 $60.69 $61.12 $58.05 6,193,239
2019-08-02 $62.53 $62.91 $62.33 $62.59 $59.45 7,858,625
2019-08-01 $62.88 $63.37 $62.57 $62.67 $59.52 7,705,540
2019-07-31 $63.50 $63.53 $62.29 $62.76 $59.61 3,745,001
2019-07-30 $63.50 $63.69 $63.30 $63.38 $60.20 4,533,791
2019-07-29 $63.67 $63.74 $63.56 $63.67 $60.47 4,566,269
2019-07-26 $63.23 $63.65 $63.11 $63.58 $60.39 4,351,243
2019-07-25 $63.05 $63.18 $62.88 $63.11 $59.94 3,283,076
2019-07-24 $63.03 $63.10 $62.77 $63.08 $59.91 5,032,598
2019-07-23 $63.11 $63.14 $62.70 $63.10 $59.93 2,953,538
2019-07-22 $63.03 $63.04 $62.79 $62.90 $59.74 3,161,579
2019-07-19 $63.53 $63.62 $62.86 $62.89 $59.73 3,532,004
2019-07-18 $63.16 $63.52 $63.00 $63.47 $60.28 3,187,530
2019-07-17 $63.48 $63.50 $63.18 $63.18 $60.01 3,339,290
2019-07-16 $63.48 $63.59 $63.25 $63.36 $60.18 3,446,532
2019-07-15 $63.53 $63.58 $63.40 $63.53 $60.34 2,125,520
2019-07-12 $63.41 $63.44 $63.16 $63.42 $60.24 3,352,355
2019-07-11 $63.32 $63.35 $63.00 $63.28 $60.10 2,246,716
2019-07-10 $63.15 $63.37 $63.11 $63.27 $60.09 3,748,095
2019-07-09 $62.77 $63.00 $62.70 $62.98 $59.82 4,122,875
2019-07-08 $62.85 $62.96 $62.75 $62.87 $59.71 2,886,451
2019-07-05 $62.82 $63.05 $62.47 $62.99 $59.83 3,472,026
2019-07-03 $62.63 $63.12 $62.61 $63.12 $59.95 2,377,280
2019-07-02 $62.06 $62.47 $62.03 $62.45 $59.31 10,388,972
2019-07-01 $62.09 $62.19 $61.74 $61.99 $58.88 5,808,055
2019-06-28 $61.66 $61.77 $61.50 $61.73 $58.63 2,823,945
2019-06-27 $61.41 $61.54 $61.29 $61.49 $58.40 2,728,913
2019-06-26 $62.02 $62.06 $61.25 $61.26 $58.18 3,372,057
2019-06-25 $62.45 $62.49 $61.94 $61.95 $58.84 2,832,354
2019-06-24 $62.36 $62.46 $62.26 $62.32 $59.19 3,090,502
2019-06-21 $62.45 $62.52 $62.22 $62.26 $59.13 2,386,807
2019-06-20 $62.49 $62.53 $62.08 $62.47 $59.33 7,520,968
2019-06-19 $61.69 $62.12 $61.54 $62.02 $58.91 3,307,267
2019-06-18 $61.84 $61.89 $61.53 $61.67 $58.57 4,704,168
2019-06-17 $61.68 $61.70 $61.43 $61.46 $58.37 2,564,546
2019-06-14 $61.78 $62.02 $61.69 $61.91 $58.49 2,281,145
2019-06-13 $61.87 $61.89 $61.49 $61.71 $58.30 3,540,787
2019-06-12 $61.51 $61.70 $61.50 $61.66 $58.26 2,833,729
2019-06-11 $61.87 $61.89 $61.26 $61.40 $58.01 2,549,904
2019-06-10 $61.80 $61.94 $61.52 $61.59 $58.19 5,252,905
2019-06-07 $61.62 $61.98 $61.51 $61.65 $58.25 3,750,278
2019-06-06 $61.03 $61.40 $60.87 $61.28 $57.90 3,652,456
2019-06-05 $60.39 $60.91 $60.29 $60.87 $57.51 4,876,169
2019-06-04 $59.88 $60.09 $59.59 $60.05 $56.74 4,008,673
2019-06-03 $59.25 $59.50 $59.03 $59.43 $56.15 4,972,327
2019-05-31 $59.07 $59.26 $58.81 $59.11 $55.85 3,737,779
2019-05-30 $59.18 $59.40 $59.10 $59.33 $56.05 2,530,235
2019-05-29 $59.19 $59.34 $58.76 $59.02 $55.76 3,644,125
2019-05-28 $60.12 $60.25 $59.33 $59.35 $56.07 2,893,467
2019-05-24 $60.14 $60.22 $59.83 $59.98 $56.67 1,948,542
2019-05-23 $59.92 $59.96 $59.63 $59.94 $56.63 3,708,113
2019-05-22 $60.01 $60.25 $59.92 $60.22 $56.90 3,287,494
2019-05-21 $59.90 $60.13 $59.75 $60.05 $56.74 8,799,429
2019-05-20 $59.57 $59.92 $59.51 $59.64 $56.35 2,319,269
2019-05-17 $59.57 $60.05 $59.50 $59.73 $56.43 2,252,655
2019-05-16 $59.50 $60.08 $59.35 $59.81 $56.51 2,494,477
2019-05-15 $58.90 $59.43 $58.73 $59.27 $56.00 2,977,318
2019-05-14 $58.96 $59.33 $58.81 $59.02 $55.76 3,072,591
2019-05-13 $58.79 $58.94 $58.48 $58.77 $55.53 4,042,519
2019-05-10 $58.89 $59.60 $58.40 $59.45 $56.17 3,184,238
2019-05-09 $58.74 $59.08 $58.43 $59.00 $55.74 4,693,212
2019-05-08 $58.98 $59.28 $58.83 $59.00 $55.74 3,651,009
2019-05-07 $59.55 $59.55 $58.64 $59.02 $55.76 4,133,084
2019-05-06 $59.11 $59.80 $59.08 $59.70 $56.40 2,074,292
2019-05-03 $59.68 $59.81 $59.55 $59.73 $56.43 2,391,580
2019-05-02 $59.47 $59.99 $59.18 $59.49 $56.21 3,378,045
2019-05-01 $60.13 $60.13 $59.48 $59.48 $56.20 3,327,309
2019-04-30 $59.62 $60.11 $59.58 $60.08 $56.76 2,224,714
2019-04-29 $59.62 $59.68 $59.53 $59.53 $56.24 1,994,865
2019-04-26 $59.46 $59.68 $59.37 $59.68 $56.39 2,382,125
2019-04-25 $59.28 $59.47 $59.06 $59.36 $56.08 5,718,938
2019-04-24 $59.35 $59.54 $59.26 $59.40 $56.12 3,142,742
2019-04-23 $58.96 $59.37 $58.83 $59.33 $56.05 3,046,284
2019-04-22 $58.82 $58.87 $58.70 $58.83 $55.58 1,999,258
2019-04-18 $58.96 $59.07 $58.64 $58.90 $55.65 3,765,877
2019-04-17 $59.21 $59.38 $58.71 $58.80 $55.55 3,569,381
2019-04-16 $59.73 $59.74 $59.04 $59.16 $55.89 9,107,633
2019-04-15 $59.52 $59.54 $59.38 $59.51 $56.22 3,625,173
2019-04-12 $59.42 $59.43 $59.19 $59.43 $56.15 2,471,997
2019-04-11 $59.22 $59.24 $58.99 $59.17 $55.90 3,423,506
2019-04-10 $59.17 $59.26 $59.06 $59.19 $55.92 2,255,630
2019-04-09 $59.14 $59.14 $58.94 $59.05 $55.79 2,597,161
2019-04-08 $59.19 $59.22 $58.91 $59.22 $55.95 3,166,131
2019-04-05 $59.18 $59.23 $58.99 $59.23 $55.96 2,966,671
2019-04-04 $58.97 $59.09 $58.72 $58.97 $55.71 3,540,339
2019-04-03 $59.14 $59.14 $58.78 $58.93 $55.68 2,894,835
2019-04-02 $59.06 $59.10 $58.80 $58.97 $55.71 4,205,083
2019-04-01 $59.07 $59.11 $58.79 $59.01 $55.75 3,958,652
2019-03-29 $58.65 $58.83 $58.49 $58.80 $55.55 3,608,588
2019-03-28 $58.41 $58.54 $58.14 $58.47 $55.24 2,600,598
2019-03-27 $58.51 $58.58 $58.00 $58.27 $55.05 5,042,437
2019-03-26 $58.30 $58.55 $58.05 $58.43 $55.20 8,594,688
2019-03-25 $57.95 $58.17 $57.79 $58.00 $54.80 3,294,068
2019-03-22 $58.23 $58.43 $57.93 $57.93 $54.73 4,557,764
2019-03-21 $57.57 $58.46 $57.52 $58.38 $55.16 2,866,641
2019-03-20 $57.87 $58.01 $57.44 $57.64 $54.46 3,531,637
2019-03-19 $58.40 $58.44 $57.92 $58.09 $54.66 3,284,078
2019-03-18 $58.27 $58.31 $58.02 $58.22 $54.78 2,867,378
2019-03-15 $58.12 $58.34 $58.01 $58.18 $54.74 2,311,398
2019-03-14 $58.04 $58.09 $57.82 $57.98 $54.56 2,023,181
2019-03-13 $57.90 $58.19 $57.85 $58.03 $54.60 2,564,778
2019-03-12 $57.67 $57.84 $57.59 $57.73 $54.32 4,734,232
2019-03-11 $57.07 $57.58 $57.04 $57.58 $54.18 2,543,083
2019-03-08 $56.79 $56.94 $56.56 $56.93 $53.57 3,642,573
2019-03-07 $57.25 $57.25 $56.84 $56.98 $53.61 3,485,778
2019-03-06 $57.52 $57.60 $57.17 $57.24 $53.86 2,355,280
2019-03-05 $57.46 $57.62 $57.41 $57.46 $54.07 2,644,815
2019-03-04 $57.97 $58.04 $57.00 $57.47 $54.08 3,562,163
2019-03-01 $57.81 $57.83 $57.44 $57.78 $54.37 4,397,688
2019-02-28 $57.37 $57.69 $57.32 $57.48 $54.09 3,478,349
2019-02-27 $57.27 $57.39 $57.11 $57.34 $53.95 2,666,034
2019-02-26 $57.34 $57.50 $57.26 $57.35 $53.96 5,048,754
2019-02-25 $57.82 $57.85 $57.33 $57.38 $53.99 3,908,379
2019-02-22 $57.36 $57.57 $57.20 $57.54 $54.14 2,113,942
2019-02-21 $57.19 $57.26 $56.96 $57.23 $53.85 2,506,737
2019-02-20 $57.19 $57.30 $57.01 $57.20 $53.82 3,234,550
2019-02-19 $57.08 $57.26 $56.92 $57.15 $53.77 3,672,338
2019-02-15 $56.76 $57.04 $56.76 $57.03 $53.66 2,828,164
2019-02-14 $56.48 $56.68 $56.27 $56.45 $53.12 9,489,607
2019-02-13 $56.65 $56.72 $56.44 $56.61 $53.27 5,598,494
2019-02-12 $56.41 $56.59 $56.20 $56.48 $53.14 5,800,486
2019-02-11 $56.24 $56.25 $55.99 $56.08 $52.77 2,460,919
2019-02-08 $55.72 $56.10 $55.67 $56.07 $52.76 3,161,190
2019-02-07 $55.70 $55.88 $55.45 $55.84 $52.54 3,377,165
2019-02-06 $56.04 $56.04 $55.81 $55.96 $52.65 2,857,160
2019-02-05 $55.97 $56.06 $55.81 $56.04 $52.73 8,785,062
2019-02-04 $55.59 $55.88 $55.28 $55.88 $52.58 3,261,116
2019-02-01 $55.57 $55.63 $55.32 $55.49 $52.21 3,523,241
2019-01-31 $54.90 $55.53 $54.78 $55.36 $52.09 5,829,288
2019-01-30 $54.47 $55.15 $54.47 $54.97 $51.72 4,304,495
2019-01-29 $54.39 $54.44 $54.11 $54.39 $51.18 7,208,018
2019-01-28 $54.18 $54.36 $53.93 $54.30 $51.09 3,352,536
2019-01-25 $54.54 $54.66 $54.30 $54.42 $51.21 5,182,936
2019-01-24 $54.37 $54.37 $53.94 $54.23 $51.03 3,253,234
2019-01-23 $54.29 $54.45 $53.94 $54.36 $51.15 3,687,495
2019-01-22 $54.30 $54.34 $53.73 $54.05 $50.86 4,072,166
2019-01-18 $54.14 $54.44 $54.00 $54.43 $51.22 4,014,228
2019-01-17 $53.40 $53.94 $53.35 $53.83 $50.65 5,569,968
2019-01-16 $53.56 $53.59 $53.35 $53.47 $50.31 3,727,885
2019-01-15 $53.07 $53.54 $53.02 $53.48 $50.32 5,823,557
2019-01-14 $53.06 $53.15 $52.92 $52.95 $49.82 3,471,246
2019-01-11 $53.15 $53.36 $53.03 $53.34 $50.19 4,522,526
2019-01-10 $52.75 $53.35 $52.62 $53.33 $50.18 3,325,480
2019-01-09 $53.10 $53.15 $52.78 $52.93 $49.80 4,677,009
2019-01-08 $52.86 $52.99 $52.48 $52.92 $49.79 4,442,089
2019-01-07 $52.38 $52.86 $52.16 $52.47 $49.37 5,668,545
2019-01-04 $51.69 $52.47 $51.44 $52.30 $49.21 6,096,837
2019-01-03 $51.74 $51.91 $51.11 $51.18 $48.16 5,881,437
2019-01-02 $51.85 $52.08 $51.59 $51.94 $48.87 4,628,693
2018-12-31 $52.22 $52.41 $51.87 $52.40 $49.31 9,684,607
2018-12-28 $52.35 $52.56 $51.78 $51.94 $48.87 9,279,046
2018-12-27 $51.00 $52.08 $50.39 $52.03 $48.93 10,713,362
2018-12-26 $49.97 $51.49 $49.50 $51.47 $48.40 8,794,345
2018-12-24 $50.96 $51.10 $49.74 $49.77 $46.80 9,083,665
2018-12-21 $52.12 $52.81 $51.11 $51.19 $48.14 13,145,747
2018-12-20 $52.30 $52.56 $51.36 $51.89 $48.79 14,193,379
2018-12-19 $53.25 $53.92 $52.31 $52.63 $49.49 9,182,807
2018-12-18 $53.62 $53.69 $52.79 $53.09 $49.92 7,386,663
2018-12-17 $54.34 $54.35 $52.99 $53.28 $50.10 5,321,868
2018-12-14 $55.29 $55.29 $54.58 $54.74 $51.19 4,808,478
2018-12-13 $55.50 $55.73 $55.28 $55.50 $51.90 5,332,684
2018-12-12 $55.55 $55.91 $55.33 $55.40 $51.80 6,080,677
2018-12-11 $55.85 $55.90 $55.09 $55.34 $51.75 7,041,971
2018-12-10 $55.11 $55.47 $54.24 $55.28 $51.69 5,977,636
2018-12-07 $55.94 $56.05 $54.86 $55.11 $51.53 5,345,915
2018-12-06 $55.60 $55.95 $54.57 $55.95 $52.32 8,655,811
2018-12-04 $57.05 $57.16 $55.90 $55.98 $52.35 5,444,274
2018-12-03 $57.21 $57.27 $56.55 $56.99 $53.29 3,707,751
2018-11-30 $56.29 $56.78 $56.25 $56.50 $52.83 3,340,433
2018-11-29 $56.25 $56.49 $56.02 $56.24 $52.59 3,680,762
2018-11-28 $55.50 $56.30 $55.40 $56.27 $52.62 3,218,628
2018-11-27 $55.13 $55.35 $54.91 $55.34 $51.75 2,763,507
2018-11-26 $55.03 $55.19 $54.86 $55.17 $51.59 2,134,573
2018-11-23 $54.68 $54.93 $54.57 $54.71 $51.16 1,190,749
2018-11-21 $55.06 $55.17 $54.81 $54.84 $51.28 5,803,196
2018-11-20 $55.10 $55.33 $54.73 $54.88 $51.32 5,683,232
2018-11-19 $56.16 $56.24 $55.37 $55.61 $52.00 3,435,150
2018-11-16 $55.77 $56.34 $55.67 $56.13 $52.49 3,258,659
2018-11-15 $55.36 $55.89 $54.90 $55.83 $52.21 4,418,089
2018-11-14 $56.02 $56.02 $55.26 $55.48 $51.88 4,537,817
2018-11-13 $56.01 $56.12 $55.58 $55.77 $52.15 2,983,712
2018-11-12 $56.57 $56.57 $55.79 $55.88 $52.25 4,799,834
2018-11-09 $56.49 $56.66 $56.21 $56.52 $52.85 3,697,022
2018-11-08 $56.41 $56.56 $56.29 $56.55 $52.88 2,081,250
2018-11-07 $55.97 $56.54 $55.85 $56.52 $52.85 3,776,442
2018-11-06 $55.26 $55.63 $55.10 $55.61 $52.00 2,332,096
2018-11-05 $54.91 $55.39 $54.75 $55.26 $51.67 2,137,097
2018-11-02 $55.25 $55.33 $54.37 $54.80 $51.24 3,708,768
2018-11-01 $54.83 $54.98 $54.64 $54.90 $51.34 3,265,014
2018-10-31 $54.92 $55.21 $54.64 $54.73 $51.18 3,632,228
2018-10-30 $53.93 $54.65 $53.86 $54.62 $51.08 5,167,910
2018-10-29 $54.31 $54.69 $53.27 $53.86 $50.36 4,586,714
2018-10-26 $54.05 $54.30 $53.37 $53.82 $50.33 5,084,009
2018-10-25 $54.35 $54.79 $54.02 $54.53 $50.99 5,093,428
2018-10-24 $55.04 $55.19 $54.12 $54.21 $50.69 4,325,213
2018-10-23 $54.91 $55.28 $54.38 $55.04 $51.47 4,557,379
2018-10-22 $55.51 $55.53 $55.08 $55.20 $51.62 2,103,491
2018-10-19 $55.52 $55.73 $55.26 $55.39 $51.80 3,377,307
2018-10-18 $55.61 $55.79 $54.97 $55.29 $51.70 2,406,128
2018-10-17 $55.66 $55.76 $55.19 $55.64 $52.03 2,907,545
2018-10-16 $54.93 $55.69 $54.71 $55.63 $52.02 6,943,701
2018-10-15 $54.72 $55.06 $54.60 $54.63 $51.08 1,996,376
2018-10-12 $54.75 $54.80 $54.09 $54.62 $51.08 3,537,233
2018-10-11 $55.08 $55.33 $53.89 $54.11 $50.60 7,586,372
2018-10-10 $56.56 $56.81 $55.29 $55.33 $51.74 3,834,100
2018-10-09 $56.63 $56.92 $56.59 $56.76 $53.08 5,624,397
2018-10-08 $56.55 $56.76 $56.41 $56.70 $53.02 1,285,666
2018-10-05 $56.60 $56.79 $56.43 $56.61 $52.94 1,940,936
2018-10-04 $56.76 $56.76 $56.28 $56.58 $52.91 1,636,921
2018-10-03 $57.10 $57.29 $56.74 $56.84 $53.15 1,803,138
2018-10-02 $57.09 $57.21 $56.99 $57.05 $53.35 5,827,625
2018-10-01 $57.20 $57.21 $56.90 $57.03 $53.33 1,545,900
2018-09-28 $56.70 $57.04 $56.50 $57.04 $53.34 1,109,589
2018-09-27 $56.76 $56.99 $56.64 $56.77 $53.09 1,066,835
2018-09-26 $56.97 $57.12 $56.64 $56.66 $52.98 1,985,251
2018-09-25 $57.28 $57.39 $57.09 $57.11 $53.17 1,117,992
2018-09-24 $57.54 $57.54 $57.13 $57.17 $53.22 1,105,834
2018-09-21 $57.53 $57.67 $57.51 $57.58 $53.60 1,072,911
2018-09-20 $57.30 $57.47 $57.17 $57.45 $53.48 1,216,130
2018-09-19 $57.48 $57.48 $57.09 $57.11 $53.17 1,337,428
2018-09-18 $57.31 $57.51 $57.16 $57.42 $53.45 1,244,474
2018-09-17 $57.21 $57.38 $57.17 $57.23 $53.28 1,210,755
2018-09-14 $57.38 $57.39 $57.15 $57.33 $53.37 1,803,916
2018-09-13 $57.22 $57.34 $57.10 $57.32 $53.36 4,141,949
2018-09-12 $56.83 $57.07 $56.83 $57.02 $53.08 3,307,364
2018-09-11 $56.80 $57.02 $56.72 $56.92 $52.99 2,158,034
2018-09-10 $56.91 $57.02 $56.77 $56.86 $52.93 2,217,311
2018-09-07 $56.78 $56.89 $56.65 $56.74 $52.82 1,070,961
2018-09-06 $56.72 $57.00 $56.64 $56.93 $53.00 1,159,431
2018-09-05 $56.54 $56.68 $56.39 $56.65 $52.74 1,101,950
2018-09-04 $56.55 $56.63 $56.39 $56.56 $52.65 2,136,172
2018-08-31 $56.43 $56.63 $56.36 $56.59 $52.68 831,473
2018-08-30 $56.66 $56.68 $56.38 $56.49 $52.59 835,577
2018-08-29 $56.58 $56.75 $56.54 $56.72 $52.80 983,157
2018-08-28 $56.58 $56.58 $56.38 $56.48 $52.58 1,219,386
2018-08-27 $56.50 $56.61 $56.37 $56.48 $52.58 923,759
2018-08-24 $56.09 $56.42 $56.09 $56.41 $52.51 858,778
2018-08-23 $56.08 $56.23 $56.01 $56.09 $52.22 2,050,976
2018-08-22 $56.30 $56.30 $56.04 $56.08 $52.21 1,081,667
2018-08-21 $56.39 $56.53 $56.21 $56.23 $52.35 6,718,377
2018-08-20 $56.37 $56.39 $56.26 $56.33 $52.44 986,496
2018-08-17 $55.97 $56.29 $55.89 $56.23 $52.35 1,104,539
2018-08-16 $55.73 $56.01 $55.60 $55.91 $52.05 1,001,044
2018-08-15 $55.33 $55.51 $55.19 $55.48 $51.65 1,305,564
2018-08-14 $55.33 $55.59 $55.29 $55.51 $51.68 1,352,723
2018-08-13 $55.41 $55.47 $55.11 $55.20 $51.39 1,620,180
2018-08-10 $55.36 $55.51 $55.24 $55.34 $51.52 952,382
2018-08-09 $55.58 $55.63 $55.51 $55.53 $51.70 1,034,923
2018-08-08 $55.56 $55.62 $55.42 $55.52 $51.69 991,422
2018-08-07 $55.60 $55.60 $55.40 $55.52 $51.69 1,277,427
2018-08-06 $55.40 $55.50 $55.26 $55.43 $51.60 1,210,353
2018-08-03 $55.09 $55.31 $54.97 $55.28 $51.46 850,486
2018-08-02 $54.63 $55.02 $54.50 $54.98 $51.18 1,326,870
2018-08-01 $54.89 $54.89 $54.66 $54.77 $50.99 2,441,292
2018-07-31 $54.67 $54.94 $54.62 $54.91 $51.12 992,634
2018-07-30 $54.84 $54.84 $54.45 $54.51 $50.75 1,130,719
2018-07-27 $55.11 $55.13 $54.71 $54.83 $51.04 707,829
2018-07-26 $54.93 $55.20 $54.93 $55.07 $51.27 911,607
2018-07-25 $54.60 $55.04 $54.53 $55.00 $51.20 944,735
2018-07-24 $54.61 $54.69 $54.37 $54.57 $50.80 4,233,264
2018-07-23 $54.58 $54.67 $54.41 $54.50 $50.74 755,617
2018-07-20 $54.63 $54.65 $54.50 $54.59 $50.82 736,443
2018-07-19 $54.61 $54.76 $54.51 $54.63 $50.86 4,275,028
2018-07-18 $54.70 $54.70 $54.47 $54.62 $50.85 887,635
2018-07-17 $54.47 $54.68 $54.44 $54.62 $50.85 758,290
2018-07-16 $54.65 $54.68 $54.38 $54.44 $50.68 1,220,723
2018-07-13 $54.59 $54.62 $54.48 $54.60 $50.83 939,759
2018-07-12 $54.43 $54.60 $54.24 $54.58 $50.81 2,988,913
2018-07-11 $54.12 $54.35 $54.12 $54.23 $50.49 975,036
2018-07-10 $54.05 $54.35 $54.05 $54.34 $50.59 1,126,008
2018-07-09 $54.12 $54.17 $53.96 $54.04 $50.31 869,826
2018-07-06 $53.68 $54.06 $53.68 $53.97 $50.24 871,581
2018-07-05 $53.47 $53.71 $53.27 $53.69 $49.98 1,125,456
2018-07-03 $53.44 $53.51 $53.20 $53.27 $49.59 1,095,010
2018-07-02 $53.04 $53.26 $52.84 $53.24 $49.56 1,658,636
2018-06-29 $53.24 $53.49 $53.06 $53.16 $49.49 1,440,134
2018-06-28 $52.61 $53.21 $52.61 $53.07 $49.41 1,488,902
2018-06-27 $53.20 $53.28 $52.67 $52.68 $49.04 2,196,374
2018-06-26 $53.18 $53.25 $53.04 $53.06 $49.40 2,411,354
2018-06-25 $53.52 $53.62 $53.15 $53.40 $49.44 1,815,307
2018-06-22 $53.56 $53.76 $53.52 $53.61 $49.64 1,734,053
2018-06-21 $53.59 $53.59 $53.31 $53.42 $49.46 1,150,491
2018-06-20 $53.70 $53.70 $53.53 $53.57 $49.60 1,010,283
2018-06-19 $53.38 $53.63 $53.30 $53.60 $49.63 2,793,477
2018-06-18 $53.66 $53.68 $53.47 $53.68 $49.70 957,119
2018-06-15 $53.58 $53.88 $53.53 $53.87 $49.88 1,453,259
2018-06-14 $53.66 $53.76 $53.56 $53.69 $49.71 1,141,763
2018-06-13 $53.86 $53.86 $53.48 $53.49 $49.52 1,266,880
2018-06-12 $53.62 $53.78 $53.55 $53.73 $49.75 2,163,707
2018-06-11 $53.70 $53.77 $53.59 $53.63 $49.65 2,291,985
2018-06-08 $53.31 $53.68 $53.31 $53.64 $49.66 1,647,478
2018-06-07 $53.43 $53.47 $53.27 $53.37 $49.41 1,049,827
2018-06-06 $53.07 $53.35 $53.00 $53.33 $49.38 1,773,850
2018-06-05 $53.16 $53.18 $52.94 $53.05 $49.12 1,143,308
2018-06-04 $52.97 $53.13 $52.94 $53.07 $49.14 1,429,880
2018-06-01 $52.76 $52.89 $52.73 $52.80 $48.89 1,102,688
2018-05-31 $52.90 $52.92 $52.46 $52.56 $48.66 1,230,059
2018-05-30 $52.44 $53.05 $52.44 $52.96 $49.03 2,591,274
2018-05-29 $52.46 $52.47 $52.07 $52.32 $48.44 1,489,675
2018-05-25 $52.62 $52.83 $52.44 $52.64 $48.74 1,207,712
2018-05-24 $52.58 $52.71 $52.42 $52.66 $48.76 1,475,306
2018-05-23 $52.26 $52.68 $52.21 $52.68 $48.78 983,084
2018-05-22 $52.66 $52.71 $52.36 $52.39 $48.51 1,081,001
2018-05-21 $52.50 $52.67 $52.35 $52.64 $48.74 1,230,574
2018-05-18 $52.22 $52.32 $52.18 $52.29 $48.41 876,215
2018-05-17 $52.41 $52.48 $52.20 $52.31 $48.43 913,127
2018-05-16 $52.35 $52.52 $52.30 $52.43 $48.54 1,144,256
2018-05-15 $52.51 $52.51 $52.19 $52.35 $48.47 1,719,924
2018-05-14 $52.89 $52.96 $52.61 $52.72 $48.81 1,677,615
2018-05-11 $52.79 $52.91 $52.61 $52.83 $48.91 1,801,642
2018-05-10 $52.42 $52.76 $52.36 $52.72 $48.81 3,885,056
2018-05-09 $52.03 $52.29 $51.88 $52.21 $48.34 1,090,114
2018-05-08 $52.05 $52.07 $51.74 $51.99 $48.14 961,454
2018-05-07 $52.21 $52.23 $51.94 $52.06 $48.20 975,014
2018-05-04 $51.29 $52.16 $51.27 $52.02 $48.16 893,329
2018-05-03 $51.28 $51.63 $50.92 $51.47 $47.65 1,567,035
2018-05-02 $51.77 $51.99 $51.37 $51.45 $47.64 1,043,814
2018-05-01 $51.94 $51.98 $51.53 $51.96 $48.11 1,399,990
2018-04-30 $52.50 $52.60 $51.98 $52.04 $48.18 2,186,089
2018-04-27 $52.30 $52.46 $52.21 $52.36 $48.48 848,983
2018-04-26 $52.03 $52.46 $51.92 $52.31 $48.43 872,341
2018-04-25 $51.78 $51.90 $51.49 $51.86 $48.02 1,170,410
2018-04-24 $52.51 $52.51 $51.54 $51.86 $48.02 1,490,349
2018-04-23 $52.33 $52.42 $52.09 $52.31 $48.43 856,963
2018-04-20 $52.58 $52.75 $52.08 $52.24 $48.37 1,314,802
2018-04-19 $52.90 $52.90 $52.45 $52.62 $48.72 1,494,837
2018-04-18 $53.07 $53.16 $52.97 $53.00 $49.07 1,167,295
2018-04-17 $52.94 $53.12 $52.74 $53.02 $49.09 1,916,816
2018-04-16 $52.30 $52.73 $52.30 $52.57 $48.67 2,216,370
2018-04-13 $52.24 $52.28 $51.88 $52.04 $48.18 1,401,927
2018-04-12 $52.11 $52.30 $51.97 $52.01 $48.15 1,805,299
2018-04-11 $51.82 $52.21 $51.82 $51.92 $48.07 2,212,036
2018-04-10 $52.16 $52.34 $51.89 $52.16 $48.29 1,588,252
2018-04-09 $51.79 $52.26 $51.58 $51.67 $47.84 936,742
2018-04-06 $52.04 $52.35 $51.24 $51.49 $47.67 1,953,755
2018-04-05 $52.30 $52.52 $52.10 $52.39 $48.51 1,363,119
2018-04-04 $51.01 $52.19 $51.01 $52.14 $48.28 2,437,273
2018-04-03 $51.19 $51.69 $51.07 $51.61 $47.78 2,120,731
2018-04-02 $51.86 $52.00 $50.66 $51.06 $47.28 3,450,330
2018-03-29 $51.56 $52.22 $51.53 $51.93 $48.08 3,388,423
2018-03-28 $51.44 $51.76 $51.22 $51.42 $47.61 2,857,527
2018-03-27 $51.78 $52.07 $51.05 $51.28 $47.48 2,815,267
2018-03-26 $51.24 $51.73 $50.96 $51.71 $47.88 2,515,005
2018-03-23 $51.49 $51.53 $50.65 $50.70 $46.94 2,803,501
2018-03-22 $52.08 $52.28 $51.44 $51.45 $47.64 1,837,724
2018-03-21 $52.79 $53.14 $52.57 $52.66 $48.54 1,216,800
2018-03-20 $52.91 $53.01 $52.77 $52.90 $48.76 1,046,317
2018-03-19 $53.18 $53.18 $52.52 $52.84 $48.70 1,289,387
2018-03-16 $53.12 $53.38 $53.12 $53.26 $49.09 1,492,652
2018-03-15 $53.16 $53.38 $53.05 $53.11 $48.95 873,408
2018-03-14 $53.48 $53.61 $53.05 $53.16 $49.00 1,221,662
2018-03-13 $53.57 $53.78 $53.27 $53.39 $49.21 995,029
2018-03-12 $53.68 $53.74 $53.38 $53.45 $49.26 2,786,279
2018-03-09 $53.08 $53.59 $53.00 $53.59 $49.39 791,760
2018-03-08 $52.72 $52.98 $52.71 $52.97 $48.82 1,218,550
2018-03-07 $52.32 $52.76 $52.24 $52.67 $48.54 1,468,268
2018-03-06 $52.77 $52.77 $52.38 $52.64 $48.52 1,443,632
2018-03-05 $51.81 $52.70 $51.66 $52.57 $48.45 1,619,487
2018-03-02 $51.38 $52.07 $51.38 $51.98 $47.91 2,493,659
2018-03-01 $52.37 $52.62 $51.46 $51.72 $47.67 3,646,208
2018-02-28 $52.95 $53.12 $52.30 $52.30 $48.20 1,535,422
2018-02-27 $53.36 $53.52 $52.72 $52.72 $48.59 1,706,161
2018-02-26 $53.05 $53.39 $52.99 $53.34 $49.16 1,636,322
2018-02-23 $52.25 $52.87 $52.21 $52.87 $48.73 2,582,485
2018-02-22 $52.17 $52.54 $51.99 $52.13 $48.05 1,493,424
2018-02-21 $52.55 $52.90 $52.04 $52.08 $48.00 1,185,501
2018-02-20 $52.84 $52.87 $52.34 $52.44 $48.33 2,273,733
2018-02-16 $52.78 $53.28 $52.58 $52.98 $48.83 1,617,103
2018-02-15 $52.42 $52.84 $52.09 $52.81 $48.67 1,521,899
2018-02-14 $51.31 $52.20 $51.31 $52.16 $48.07 1,871,091
2018-02-13 $51.40 $51.83 $51.22 $51.73 $47.68 2,246,143
2018-02-12 $51.30 $51.83 $51.00 $51.57 $47.53 3,124,807
2018-02-09 $50.63 $51.42 $49.71 $51.07 $47.07 6,896,581
2018-02-08 $51.87 $51.96 $50.24 $50.24 $46.30 5,094,137
2018-02-07 $51.92 $52.60 $51.79 $51.80 $47.74 6,274,557
2018-02-06 $50.58 $52.14 $50.50 $51.96 $47.89 7,971,867
2018-02-05 $53.15 $53.54 $51.15 $51.63 $47.59 6,267,226
2018-02-02 $54.13 $54.28 $53.51 $53.56 $49.36 2,584,011
2018-02-01 $54.46 $54.77 $54.32 $54.47 $50.20 10,346,435
2018-01-31 $54.68 $54.77 $54.37 $54.62 $50.34 1,704,501
2018-01-30 $54.62 $54.74 $54.46 $54.57 $50.30 1,800,684
2018-01-29 $55.30 $55.45 $54.86 $54.89 $50.59 1,630,778
2018-01-26 $54.95 $55.31 $54.86 $55.31 $50.98 1,723,317
2018-01-25 $54.67 $54.86 $54.63 $54.85 $50.55 1,758,744
2018-01-24 $54.66 $54.75 $54.40 $54.58 $50.30 1,666,955
2018-01-23 $54.50 $54.60 $54.37 $54.55 $50.28 1,353,495
2018-01-22 $54.17 $54.46 $54.14 $54.46 $50.19 1,211,283
2018-01-19 $54.01 $54.14 $53.91 $54.12 $49.88 1,221,731
2018-01-18 $53.93 $54.04 $53.72 $53.89 $49.67 1,338,359
2018-01-17 $53.70 $54.07 $53.58 $53.99 $49.76 1,194,247
2018-01-16 $53.78 $53.89 $53.39 $53.49 $49.30 1,945,463
2018-01-12 $53.41 $53.57 $53.32 $53.53 $49.34 862,100
2018-01-11 $53.33 $53.37 $53.11 $53.37 $49.19 1,362,107
2018-01-10 $53.35 $53.35 $53.02 $53.21 $49.04 1,123,061
2018-01-09 $53.53 $53.61 $53.43 $53.47 $49.28 1,998,451
2018-01-08 $53.36 $53.48 $53.23 $53.44 $49.25 1,607,696
2018-01-05 $53.14 $53.36 $53.12 $53.35 $49.17 1,449,361
2018-01-04 $53.04 $53.22 $52.91 $53.08 $48.92 1,109,332
2018-01-03 $52.85 $52.92 $52.73 $52.87 $48.73 1,994,451
2018-01-02 $53.00 $53.00 $52.66 $52.76 $48.63 1,742,241
2017-12-29 $53.08 $53.08 $52.77 $52.78 $48.65 1,462,900
2017-12-28 $52.98 $52.98 $52.80 $52.90 $48.76 1,243,314
2017-12-27 $52.77 $52.87 $52.71 $52.82 $48.68 1,562,865
2017-12-26 $52.71 $52.79 $52.65 $52.69 $48.56 866,026
2017-12-22 $52.69 $52.73 $52.59 $52.68 $48.55 918,123
2017-12-21 $52.90 $52.90 $52.61 $52.66 $48.54 1,107,166
2017-12-20 $53.22 $53.23 $52.94 $52.94 $48.57 1,589,924
2017-12-19 $53.36 $53.52 $53.06 $53.07 $48.69 1,055,448
2017-12-18 $53.51 $53.59 $53.32 $53.37 $48.96 1,232,471
2017-12-15 $52.97 $53.35 $52.96 $53.28 $48.88 1,113,465
2017-12-14 $53.11 $53.11 $52.80 $52.80 $48.44 1,061,663
2017-12-13 $53.05 $53.17 $52.94 $53.03 $48.65 841,722
2017-12-12 $52.97 $53.04 $52.89 $52.93 $48.56 1,215,836
2017-12-11 $52.90 $52.93 $52.75 $52.91 $48.54 1,071,811
2017-12-08 $52.80 $52.85 $52.63 $52.85 $48.48 915,455
2017-12-07 $52.58 $52.66 $52.51 $52.63 $48.28 946,856
2017-12-06 $52.56 $52.63 $52.50 $52.58 $48.24 625,817
2017-12-05 $52.72 $52.85 $52.50 $52.54 $48.20 853,711
2017-12-04 $53.15 $53.16 $52.70 $52.71 $48.36 1,589,678
2017-12-01 $52.96 $52.98 $52.25 $52.85 $48.48 1,661,590
2017-11-30 $52.73 $53.05 $52.60 $52.90 $48.53 856,830
2017-11-29 $52.50 $52.60 $52.44 $52.56 $48.22 1,016,437
2017-11-28 $52.19 $52.48 $52.11 $52.46 $48.13 831,914
2017-11-27 $52.01 $52.09 $51.97 $52.07 $47.77 874,934
2017-11-24 $51.96 $51.98 $51.86 $51.96 $47.67 258,383
2017-11-22 $52.07 $52.07 $51.81 $51.84 $47.56 1,035,391
2017-11-21 $51.80 $52.04 $51.80 $51.99 $47.69 1,091,864
2017-11-20 $51.70 $51.78 $51.65 $51.69 $47.42 1,118,046
2017-11-17 $51.80 $51.81 $51.64 $51.65 $47.38 701,426
2017-11-16 $51.66 $51.93 $51.57 $51.83 $47.55 749,366
2017-11-15 $51.78 $51.78 $51.46 $51.50 $47.25 1,122,210
2017-11-14 $51.56 $51.85 $51.51 $51.85 $47.57 9,056,546
2017-11-13 $51.53 $51.80 $51.51 $51.75 $47.47 4,051,465
2017-11-10 $51.59 $51.61 $51.42 $51.58 $47.32 926,763
2017-11-09 $51.61 $51.66 $51.38 $51.63 $47.36 1,547,005
2017-11-08 $51.60 $51.75 $51.56 $51.73 $47.46 1,619,060
2017-11-07 $51.46 $51.58 $51.36 $51.58 $47.32 848,553
2017-11-06 $51.46 $51.48 $51.33 $51.36 $47.12 2,252,027
2017-11-03 $51.42 $51.49 $51.30 $51.46 $47.21 828,261
2017-11-02 $51.37 $51.45 $51.26 $51.40 $47.15 737,476
2017-11-01 $51.49 $51.49 $51.27 $51.27 $47.03 987,393
2017-10-31 $51.35 $51.35 $51.25 $51.32 $47.08 780,595
2017-10-30 $51.34 $51.54 $51.23 $51.27 $47.03 757,468
2017-10-27 $51.34 $51.56 $51.30 $51.56 $47.30 918,923
2017-10-26 $51.40 $51.50 $51.28 $51.33 $47.09 600,936
2017-10-25 $51.16 $51.37 $51.09 $51.31 $47.07 1,242,408
2017-10-24 $51.56 $51.62 $51.35 $51.38 $47.14 856,673
2017-10-23 $51.70 $51.70 $51.48 $51.50 $47.25 1,481,862
2017-10-20 $51.46 $51.56 $51.42 $51.54 $47.28 1,211,164
2017-10-19 $51.12 $51.37 $51.06 $51.36 $47.12 1,332,279
2017-10-18 $51.15 $51.18 $51.06 $51.12 $46.90 1,197,058
2017-10-17 $50.99 $51.11 $50.94 $51.10 $46.88 1,339,204
2017-10-16 $51.07 $51.07 $50.92 $50.98 $46.77 703,160
2017-10-13 $51.04 $51.12 $50.99 $51.03 $46.81 709,060
2017-10-12 $50.87 $51.04 $50.87 $50.99 $46.78 890,036
2017-10-11 $50.86 $50.93 $50.80 $50.91 $46.70 2,756,906
2017-10-10 $50.81 $50.87 $50.70 $50.82 $46.62 2,253,943
2017-10-09 $50.90 $50.90 $50.65 $50.69 $46.50 664,095
2017-10-06 $50.77 $50.89 $50.71 $50.80 $46.60 1,356,513
2017-10-05 $50.72 $50.87 $50.72 $50.87 $46.67 1,204,706
2017-10-04 $50.63 $50.70 $50.49 $50.70 $46.51 858,833
2017-10-03 $50.50 $50.63 $50.49 $50.59 $46.41 1,562,839
2017-10-02 $50.41 $50.51 $50.31 $50.50 $46.33 1,657,460
2017-09-29 $50.30 $50.35 $50.19 $50.34 $46.18 1,975,931
2017-09-28 $50.07 $50.23 $50.00 $50.19 $46.04 1,244,688
2017-09-27 $50.25 $50.25 $49.94 $50.12 $45.98 1,139,560
2017-09-26 $50.21 $50.23 $50.10 $50.10 $45.96 1,020,498
2017-09-25 $50.36 $50.40 $50.18 $50.36 $46.00 636,883
2017-09-22 $50.34 $50.40 $50.29 $50.37 $46.01 759,627
2017-09-21 $50.59 $50.60 $50.31 $50.34 $45.98 1,072,317
2017-09-20 $50.64 $50.65 $50.34 $50.55 $46.17 962,238
2017-09-19 $50.73 $50.79 $50.58 $50.60 $46.22 2,771,762
2017-09-18 $50.72 $50.76 $50.60 $50.73 $46.34 799,047
2017-09-15 $50.70 $50.71 $50.46 $50.68 $46.29 727,426
2017-09-14 $50.60 $50.67 $50.51 $50.66 $46.27 914,022
2017-09-13 $50.78 $50.78 $50.62 $50.65 $46.26 1,287,341
2017-09-12 $50.89 $50.89 $50.70 $50.80 $46.40 1,088,436
2017-09-11 $50.61 $50.84 $50.61 $50.80 $46.40 759,521
2017-09-08 $50.15 $50.53 $50.14 $50.42 $46.05 1,483,330
2017-09-07 $50.21 $50.30 $50.15 $50.25 $45.90 1,578,676
2017-09-06 $50.20 $50.24 $50.07 $50.14 $45.80 1,245,180
2017-09-05 $50.20 $50.22 $49.90 $50.05 $45.72 1,479,877
2017-09-01 $50.41 $50.41 $50.24 $50.26 $45.91 862,817
2017-08-31 $50.19 $50.34 $50.09 $50.30 $45.94 749,798
2017-08-30 $49.94 $50.12 $49.89 $50.07 $45.73 1,193,582
2017-08-29 $49.82 $50.00 $49.79 $49.96 $45.63 1,118,424
2017-08-28 $50.00 $50.01 $49.86 $49.94 $45.61 716,035
2017-08-25 $49.88 $50.07 $49.88 $49.94 $45.61 998,252
2017-08-24 $50.00 $50.00 $49.76 $49.78 $45.47 720,627
2017-08-23 $50.01 $50.10 $49.89 $49.92 $45.60 1,091,112
2017-08-22 $49.87 $50.16 $49.85 $50.13 $45.79 2,148,677
2017-08-21 $49.59 $49.84 $49.52 $49.78 $45.47 1,258,666
2017-08-18 $49.75 $49.79 $49.50 $49.59 $45.29 3,186,800
2017-08-17 $50.17 $50.23 $49.66 $49.68 $45.38 998,414
2017-08-16 $50.12 $50.29 $50.08 $50.25 $45.90 929,312
2017-08-15 $50.20 $50.20 $49.97 $50.08 $45.74 891,327
2017-08-14 $49.77 $50.04 $49.77 $50.02 $45.69 2,132,353
2017-08-11 $49.54 $49.70 $49.51 $49.57 $45.28 1,217,882
2017-08-10 $49.79 $49.79 $49.52 $49.52 $45.23 1,783,305
2017-08-09 $49.55 $49.85 $49.54 $49.82 $45.51 912,317
2017-08-08 $49.85 $49.96 $49.69 $49.76 $45.45 797,791
2017-08-07 $49.97 $49.97 $49.83 $49.92 $45.60 3,280,255
2017-08-04 $49.85 $50.02 $49.79 $49.88 $45.56 731,570
2017-08-03 $49.91 $49.95 $49.81 $49.88 $45.56 1,649,988
2017-08-02 $49.85 $49.91 $49.77 $49.89 $45.57 1,105,113
2017-08-01 $50.00 $50.02 $49.88 $49.98 $45.65 1,196,280
2017-07-31 $49.87 $49.97 $49.82 $49.92 $45.60 1,085,605
2017-07-28 $49.72 $49.81 $49.59 $49.78 $45.47 856,873
2017-07-27 $49.74 $49.80 $49.59 $49.80 $45.49 884,099
2017-07-26 $49.70 $49.72 $49.62 $49.69 $45.39 984,173
2017-07-25 $49.68 $49.70 $49.60 $49.66 $45.36 1,733,318
2017-07-24 $49.67 $49.69 $49.51 $49.58 $45.29 822,612
2017-07-21 $49.50 $49.69 $49.49 $49.69 $45.39 3,041,851
2017-07-20 $49.53 $49.65 $49.44 $49.58 $45.29 2,085,871
2017-07-19 $49.27 $49.49 $49.25 $49.48 $45.19 848,438
2017-07-18 $49.22 $49.26 $49.12 $49.24 $44.98 755,394
2017-07-17 $49.24 $49.30 $49.18 $49.28 $45.01 1,040,742
2017-07-14 $49.07 $49.32 $49.07 $49.25 $44.98 1,310,320
2017-07-13 $49.03 $49.09 $48.89 $48.97 $44.73 1,451,882
2017-07-12 $48.89 $49.09 $48.89 $49.01 $44.77 2,091,561
2017-07-11 $48.75 $48.77 $48.48 $48.69 $44.47 1,055,987
2017-07-10 $48.84 $48.90 $48.75 $48.77 $44.55 1,341,727
2017-07-07 $48.68 $48.90 $48.64 $48.86 $44.63 888,367
2017-07-06 $48.83 $48.83 $48.54 $48.56 $44.35 2,855,102
2017-07-05 $49.00 $49.01 $48.88 $48.97 $44.73 2,442,056
2017-07-03 $49.06 $49.15 $48.93 $48.93 $44.69 686,190
2017-06-30 $48.95 $49.08 $48.86 $48.93 $44.69 1,062,943
2017-06-29 $49.24 $49.26 $48.60 $48.81 $44.58 2,594,602
2017-06-28 $49.25 $49.41 $49.21 $49.30 $45.03 925,628
2017-06-27 $49.45 $49.45 $49.10 $49.12 $44.87 1,741,620
2017-06-26 $49.83 $49.88 $49.75 $49.76 $45.21 726,084
2017-06-23 $49.71 $49.82 $49.66 $49.68 $45.14 1,150,760
2017-06-22 $49.76 $49.85 $49.67 $49.67 $45.13 813,248
2017-06-21 $49.89 $49.94 $49.68 $49.76 $45.21 1,271,756
2017-06-20 $49.99 $50.03 $49.82 $49.85 $45.29 851,254
2017-06-19 $49.91 $50.02 $49.84 $50.02 $45.45 3,048,143
2017-06-16 $49.81 $49.82 $49.59 $49.82 $45.27 1,135,858
2017-06-15 $49.51 $49.79 $49.46 $49.76 $45.21 1,406,430
2017-06-14 $49.75 $49.82 $49.56 $49.69 $45.15 1,675,224
2017-06-13 $49.44 $49.64 $49.42 $49.59 $45.06 967,348
2017-06-12 $49.41 $49.44 $49.24 $49.43 $44.91 4,286,341
2017-06-09 $49.46 $49.58 $49.25 $49.44 $44.92 1,965,927
2017-06-08 $49.72 $49.72 $49.32 $49.47 $44.95 1,140,289
2017-06-07 $49.65 $49.77 $49.60 $49.72 $45.18 911,756
2017-06-06 $49.71 $49.76 $49.60 $49.60 $45.07 2,902,768
2017-06-05 $49.83 $49.87 $49.74 $49.78 $45.23 842,031
2017-06-02 $49.77 $49.91 $49.69 $49.84 $45.29 1,640,661
2017-06-01 $49.41 $49.72 $49.37 $49.70 $45.16 1,982,605
2017-05-31 $49.28 $49.40 $49.25 $49.36 $44.85 1,241,655
2017-05-30 $49.11 $49.23 $49.07 $49.21 $44.71 1,345,818
2017-05-26 $49.16 $49.19 $49.11 $49.14 $44.65 887,085
2017-05-25 $48.92 $49.22 $48.88 $49.17 $44.68 1,304,352
2017-05-24 $48.65 $48.85 $48.62 $48.81 $44.35 991,550
2017-05-23 $48.56 $48.69 $48.55 $48.61 $44.17 1,165,619
2017-05-22 $48.29 $48.59 $48.24 $48.55 $44.11 953,988
2017-05-19 $48.08 $48.31 $48.02 $48.24 $43.83 1,058,067
2017-05-18 $47.87 $48.19 $47.79 $48.06 $43.67 1,424,959
2017-05-17 $47.99 $48.13 $47.88 $47.93 $43.55 1,677,505
2017-05-16 $48.41 $48.48 $48.18 $48.20 $43.79 1,280,508
2017-05-15 $48.21 $48.41 $48.20 $48.38 $43.96 1,189,336
2017-05-12 $48.23 $48.26 $48.14 $48.15 $43.75 1,137,376
2017-05-11 $48.22 $48.26 $48.04 $48.24 $43.83 1,846,368
2017-05-10 $48.23 $48.31 $48.18 $48.31 $43.89 1,918,740
2017-05-09 $48.39 $48.43 $48.16 $48.25 $43.84 1,163,270
2017-05-08 $48.51 $48.54 $48.34 $48.37 $43.95 1,467,624
2017-05-05 $48.41 $48.53 $48.36 $48.52 $44.09 945,548
2017-05-04 $48.20 $48.36 $48.14 $48.34 $43.92 1,061,989
2017-05-03 $48.22 $48.27 $48.05 $48.15 $43.75 1,567,899
2017-05-02 $48.35 $48.39 $48.26 $48.32 $43.90 1,457,494
2017-05-01 $48.45 $48.46 $48.27 $48.34 $43.92 1,089,155
2017-04-28 $48.47 $48.47 $48.30 $48.39 $43.97 1,223,011
2017-04-27 $48.47 $48.62 $48.44 $48.50 $44.07 1,082,839
2017-04-26 $48.46 $48.59 $48.38 $48.45 $44.02 3,378,090
2017-04-25 $48.40 $48.55 $48.35 $48.46 $44.03 2,435,699
2017-04-24 $48.30 $48.38 $48.18 $48.32 $43.90 1,398,994
2017-04-21 $47.99 $48.05 $47.88 $47.96 $43.58 1,418,876
2017-04-20 $47.88 $48.08 $47.73 $47.99 $43.60 1,643,893
2017-04-19 $47.92 $47.99 $47.78 $47.84 $43.47 1,396,756
2017-04-18 $47.78 $47.88 $47.74 $47.85 $43.48 1,111,477
2017-04-17 $47.55 $47.85 $47.55 $47.84 $43.47 1,079,192
2017-04-13 $47.64 $47.74 $47.51 $47.53 $43.19 1,614,757
2017-04-12 $47.70 $47.76 $47.63 $47.71 $43.35 1,223,751
2017-04-11 $47.68 $47.77 $47.54 $47.77 $43.40 3,181,951
2017-04-10 $47.65 $47.80 $47.59 $47.72 $43.36 1,682,297
2017-04-07 $47.61 $47.77 $47.61 $47.65 $43.30 2,169,854
2017-04-06 $47.69 $47.75 $47.56 $47.68 $43.32 1,114,694
2017-04-05 $47.77 $47.97 $47.60 $47.70 $43.34 3,961,892
2017-04-04 $47.62 $47.71 $47.56 $47.68 $43.32 1,566,160
2017-04-03 $47.73 $47.78 $47.49 $47.66 $43.30 1,736,263
2017-03-31 $47.73 $47.83 $47.70 $47.72 $43.36 1,340,877
2017-03-30 $47.69 $47.79 $47.59 $47.75 $43.39 1,433,823
2017-03-29 $47.74 $47.76 $47.60 $47.74 $43.38 1,191,527
2017-03-28 $47.57 $47.84 $47.49 $47.75 $43.39 1,696,906
2017-03-27 $47.46 $47.67 $47.44 $47.62 $43.27 1,826,504
2017-03-24 $47.79 $47.89 $47.58 $47.71 $43.35 2,336,971
2017-03-23 $47.94 $48.22 $47.89 $47.96 $43.39 1,635,005
2017-03-22 $47.98 $48.07 $47.84 $47.99 $43.41 2,536,706
2017-03-21 $48.21 $48.33 $47.91 $47.92 $43.35 5,277,867
2017-03-20 $48.30 $48.31 $48.07 $48.15 $43.56 1,655,558
2017-03-17 $48.24 $48.39 $48.16 $48.26 $43.66 1,009,647
2017-03-16 $48.30 $48.30 $48.03 $48.12 $43.53 1,120,182
2017-03-15 $47.92 $48.41 $47.90 $48.28 $43.68 2,050,915
2017-03-14 $47.86 $47.90 $47.74 $47.81 $43.25 2,221,627
2017-03-13 $47.88 $47.96 $47.79 $47.96 $43.39 1,951,006
2017-03-10 $47.77 $47.91 $47.70 $47.88 $43.31 1,385,067
2017-03-09 $47.66 $47.75 $47.54 $47.67 $43.12 1,543,835
2017-03-08 $47.75 $47.83 $47.63 $47.65 $43.11 2,665,412
2017-03-07 $47.80 $47.90 $47.77 $47.81 $43.25 1,478,253
2017-03-06 $47.83 $47.96 $47.79 $47.89 $43.32 1,856,895
2017-03-03 $48.07 $48.07 $47.85 $47.98 $43.41 1,809,661
2017-03-02 $48.14 $48.22 $48.04 $48.07 $43.49 3,529,567
2017-03-01 $47.96 $48.31 $47.93 $48.18 $43.59 2,245,104
2017-02-28 $47.76 $47.93 $47.76 $47.87 $43.31 1,676,549
2017-02-27 $47.95 $47.96 $47.83 $47.85 $43.29 1,644,904
2017-02-24 $47.62 $47.96 $47.62 $47.94 $43.37 1,218,715
2017-02-23 $47.57 $47.76 $47.50 $47.71 $43.16 1,560,616
2017-02-22 $47.35 $47.50 $47.35 $47.46 $42.93 1,766,484
2017-02-21 $47.16 $47.49 $47.16 $47.45 $42.93 1,602,998
2017-02-17 $46.98 $47.14 $46.93 $47.11 $42.62 2,401,136
2017-02-16 $46.91 $47.08 $46.86 $47.07 $42.58 1,922,623
2017-02-15 $46.61 $46.93 $46.56 $46.87 $42.40 1,547,464
2017-02-14 $46.58 $46.71 $46.45 $46.69 $42.24 1,746,517
2017-02-13 $46.55 $46.69 $46.51 $46.66 $42.21 1,771,987
2017-02-10 $46.32 $46.52 $46.30 $46.51 $42.08 2,169,081
2017-02-09 $46.19 $46.41 $46.15 $46.34 $41.92 1,472,191
2017-02-08 $45.95 $46.17 $45.85 $46.14 $41.74 2,511,924
2017-02-07 $45.91 $46.00 $45.88 $45.98 $41.60 1,456,872
2017-02-06 $45.95 $45.96 $45.80 $45.86 $41.49 3,224,388
2017-02-03 $45.90 $46.07 $45.89 $45.99 $41.60 2,017,220
2017-02-02 $45.53 $45.78 $45.50 $45.75 $41.39 1,386,285
2017-02-01 $45.69 $45.74 $45.39 $45.48 $41.14 2,524,198
2017-01-31 $45.63 $45.79 $45.59 $45.79 $41.42 1,595,607
2017-01-30 $45.70 $45.73 $45.52 $45.68 $41.32 2,014,851
2017-01-27 $45.80 $45.85 $45.73 $45.82 $41.45 1,447,318
2017-01-26 $45.86 $45.87 $45.74 $45.80 $41.43 2,466,945
2017-01-25 $45.77 $45.88 $45.75 $45.87 $41.50 2,091,397
2017-01-24 $45.59 $45.77 $45.53 $45.72 $41.36 1,382,054
2017-01-23 $45.60 $45.67 $45.47 $45.61 $41.26 2,132,289
2017-01-20 $45.57 $45.76 $45.52 $45.63 $41.28 1,701,440
2017-01-19 $45.64 $45.68 $45.38 $45.47 $41.13 2,477,659
2017-01-18 $45.68 $45.74 $45.63 $45.72 $41.36 2,175,892
2017-01-17 $45.51 $45.68 $45.45 $45.68 $41.32 3,288,796
2017-01-13 $45.41 $45.59 $45.41 $45.54 $41.20 3,650,202
2017-01-12 $45.43 $45.56 $45.23 $45.51 $41.17 1,462,599
2017-01-11 $45.39 $45.52 $45.26 $45.52 $41.18 5,593,141
2017-01-10 $45.44 $45.56 $45.34 $45.38 $41.05 2,367,151
2017-01-09 $45.63 $45.66 $45.44 $45.44 $41.11 1,806,468
2017-01-06 $45.50 $45.75 $45.44 $45.66 $41.31 1,783,988
2017-01-05 $45.47 $45.60 $45.42 $45.60 $41.25 2,254,744
2017-01-04 $45.39 $45.59 $45.39 $45.55 $41.21 2,130,971
2017-01-03 $45.31 $45.37 $45.17 $45.34 $41.02 3,315,163
2016-12-30 $45.41 $45.41 $45.10 $45.22 $40.91 1,970,086
2016-12-29 $45.18 $45.38 $45.18 $45.37 $41.04 4,181,673
2016-12-28 $45.44 $45.48 $45.14 $45.15 $40.84 1,448,548
2016-12-27 $45.37 $45.51 $45.37 $45.42 $41.09 1,262,991
2016-12-23 $45.30 $45.38 $45.30 $45.37 $41.04 1,148,841
2016-12-22 $45.26 $45.33 $45.16 $45.30 $40.98 2,105,679
2016-12-21 $45.71 $45.81 $45.60 $45.62 $40.99 1,617,456
2016-12-20 $45.75 $45.83 $45.68 $45.77 $41.12 2,118,573
2016-12-19 $45.72 $45.81 $45.63 $45.75 $41.10 1,397,084
2016-12-16 $45.59 $45.71 $45.49 $45.60 $40.97 2,322,716
2016-12-15 $45.31 $45.59 $45.22 $45.43 $40.82 3,042,164
2016-12-14 $45.79 $45.85 $45.24 $45.32 $40.72 3,605,306
2016-12-13 $45.62 $45.81 $45.62 $45.77 $41.12 2,856,135
2016-12-12 $45.25 $45.55 $45.25 $45.54 $40.92 4,045,822
2016-12-09 $45.04 $45.32 $45.04 $45.32 $40.72 2,787,027
2016-12-08 $44.96 $45.16 $44.85 $45.03 $40.46 3,034,573
2016-12-07 $44.48 $45.05 $44.44 $45.01 $40.44 3,278,925
2016-12-06 $44.41 $44.47 $44.27 $44.46 $39.95 3,069,100
2016-12-05 $44.37 $44.37 $44.25 $44.33 $39.83 2,805,392
2016-12-02 $44.15 $44.38 $44.14 $44.22 $39.73 3,324,760
2016-12-01 $44.41 $44.41 $43.99 $44.08 $39.60 4,052,909
2016-11-30 $44.93 $45.02 $44.45 $44.45 $39.94 4,206,275
2016-11-29 $44.84 $45.07 $44.84 $45.02 $40.45 2,846,981
2016-11-28 $44.74 $44.91 $44.74 $44.83 $40.28 2,131,120
2016-11-25 $44.57 $44.80 $44.57 $44.76 $40.21 1,468,762
2016-11-23 $44.41 $44.54 $44.36 $44.52 $40.00 2,296,964
2016-11-22 $44.51 $44.66 $44.43 $44.63 $40.10 2,907,905
2016-11-21 $44.35 $44.51 $44.33 $44.49 $39.97 2,497,182
2016-11-18 $44.44 $44.46 $44.23 $44.31 $39.81 3,356,085
2016-11-17 $44.27 $44.45 $44.24 $44.43 $39.92 3,266,391
2016-11-16 $44.20 $44.35 $44.15 $44.30 $39.80 1,944,469
2016-11-15 $44.04 $44.25 $44.04 $44.25 $39.76 3,910,580
2016-11-14 $44.00 $44.14 $43.88 $44.00 $39.53 5,783,712
2016-11-11 $44.03 $44.20 $43.97 $44.06 $39.59 4,093,015
2016-11-10 $44.47 $44.47 $43.92 $44.13 $39.65 7,022,040
2016-11-09 $44.00 $44.50 $43.79 $44.36 $39.86 6,356,181
2016-11-08 $44.13 $44.59 $44.13 $44.49 $39.97 2,738,443
2016-11-07 $43.88 $44.22 $43.87 $44.20 $39.71 3,172,603
2016-11-04 $43.56 $43.71 $43.48 $43.50 $39.08 3,012,295
2016-11-03 $43.66 $43.75 $43.45 $43.54 $39.12 2,430,873
2016-11-02 $43.67 $43.83 $43.62 $43.64 $39.21 3,489,241
2016-11-01 $44.13 $44.19 $43.58 $43.71 $39.27 4,501,564
2016-10-31 $43.92 $44.21 $43.92 $44.18 $39.69 2,501,331
2016-10-28 $43.76 $44.11 $43.75 $43.91 $39.45 3,620,884
2016-10-27 $44.17 $44.19 $43.80 $43.82 $39.37 3,119,663
2016-10-26 $44.23 $44.28 $44.05 $44.13 $39.65 1,968,479
2016-10-25 $44.36 $44.38 $44.25 $44.29 $39.79 3,427,088
2016-10-24 $44.35 $44.53 $44.32 $44.38 $39.87 2,969,650
2016-10-21 $44.20 $44.28 $44.06 $44.23 $39.74 2,706,397
2016-10-20 $44.45 $44.52 $44.26 $44.35 $39.85 3,010,205
2016-10-19 $44.60 $44.60 $44.38 $44.51 $39.99 1,546,755
2016-10-18 $44.61 $44.67 $44.46 $44.55 $40.03 1,915,534
2016-10-17 $44.47 $44.48 $44.32 $44.35 $39.85 1,606,738
2016-10-14 $44.61 $44.75 $44.44 $44.45 $39.94 3,451,759
2016-10-13 $44.25 $44.59 $44.14 $44.47 $39.95 2,838,018
2016-10-12 $44.28 $44.54 $44.15 $44.44 $39.93 1,726,789
2016-10-11 $44.69 $44.69 $44.10 $44.21 $39.72 3,616,343
2016-10-10 $44.71 $44.87 $44.71 $44.77 $40.22 2,648,702
2016-10-07 $44.68 $44.83 $44.38 $44.55 $40.03 3,929,248
2016-10-06 $44.46 $44.69 $44.33 $44.60 $40.07 6,070,262
2016-10-05 $44.78 $44.83 $44.53 $44.57 $40.04 18,223,128
2016-10-04 $45.09 $45.13 $44.51 $44.67 $40.13 5,399,543
2016-10-03 $45.34 $45.41 $45.01 $45.11 $40.53 3,886,131
2016-09-30 $45.42 $45.59 $45.32 $45.43 $40.82 2,641,827
2016-09-29 $45.67 $45.70 $45.18 $45.23 $40.64 3,390,883
2016-09-28 $45.71 $45.71 $45.39 $45.66 $41.02 2,361,348
2016-09-27 $45.55 $45.74 $45.49 $45.62 $40.99 2,238,556
2016-09-26 $45.63 $45.63 $45.43 $45.48 $40.86 2,639,315
2016-09-23 $46.12 $46.12 $45.94 $45.97 $41.08 2,370,072
2016-09-22 $46.03 $46.24 $46.03 $46.17 $41.26 2,807,867
2016-09-21 $45.37 $45.90 $45.22 $45.88 $41.00 9,666,372
2016-09-20 $45.35 $45.47 $45.26 $45.26 $40.45 5,353,842
2016-09-19 $45.20 $45.38 $45.10 $45.21 $40.40 2,626,137
2016-09-16 $45.07 $45.20 $44.92 $45.11 $40.31 4,042,555
2016-09-15 $44.79 $45.28 $44.71 $45.23 $40.42 3,503,099
2016-09-14 $44.88 $45.13 $44.72 $44.83 $40.06 3,799,968
2016-09-13 $45.36 $45.37 $44.76 $44.89 $40.12 6,216,864
2016-09-12 $44.75 $45.65 $44.75 $45.54 $40.70 4,752,496
2016-09-09 $45.89 $45.91 $44.89 $44.90 $40.13 8,741,925
2016-09-08 $46.35 $46.35 $46.09 $46.14 $41.23 2,624,935
2016-09-07 $46.45 $46.45 $46.25 $46.40 $41.47 1,737,546
2016-09-06 $46.24 $46.46 $46.20 $46.43 $41.49 3,194,733
2016-09-02 $46.13 $46.37 $46.11 $46.27 $41.35 3,141,982
2016-09-01 $45.99 $46.02 $45.79 $45.99 $41.10 5,016,491
2016-08-31 $46.00 $46.02 $45.80 $45.97 $41.08 2,886,370
2016-08-30 $46.17 $46.23 $45.92 $45.99 $41.10 3,689,018
2016-08-29 $46.00 $46.27 $45.96 $46.25 $41.33 1,879,067
2016-08-26 $46.21 $46.45 $45.78 $45.94 $41.06 4,182,987
2016-08-25 $46.12 $46.34 $46.06 $46.16 $41.25 5,916,759
2016-08-24 $46.39 $46.43 $46.09 $46.15 $41.24 2,393,997
2016-08-23 $46.54 $46.56 $46.38 $46.38 $41.45 2,188,644
2016-08-22 $46.34 $46.45 $46.24 $46.38 $41.45 4,280,110
2016-08-19 $46.37 $46.38 $46.17 $46.32 $41.39 5,124,460
2016-08-18 $46.39 $46.48 $46.33 $46.48 $41.54 5,256,890
2016-08-17 $46.27 $46.38 $46.00 $46.33 $41.40 6,518,823
2016-08-16 $46.57 $46.59 $46.22 $46.22 $41.31 5,188,205
2016-08-15 $46.81 $46.81 $46.61 $46.64 $41.68 2,265,704
2016-08-12 $46.78 $46.85 $46.66 $46.71 $41.74 4,238,149
2016-08-11 $46.79 $46.81 $46.64 $46.77 $41.80 2,457,997
2016-08-10 $46.72 $46.75 $46.60 $46.69 $41.73 6,032,383
2016-08-09 $46.60 $46.74 $46.53 $46.66 $41.70 2,503,961
2016-08-08 $46.71 $46.71 $46.51 $46.56 $41.61 2,825,299
2016-08-05 $46.63 $46.69 $46.57 $46.68 $41.72 2,803,656
2016-08-04 $46.58 $46.63 $46.49 $46.54 $41.59 3,884,255
2016-08-03 $46.75 $46.75 $46.40 $46.40 $41.47 9,472,206
2016-08-02 $46.81 $46.96 $46.63 $46.75 $41.78 3,179,508
2016-08-01 $46.90 $47.06 $46.84 $46.96 $41.97 2,840,187
2016-07-29 $46.63 $47.02 $46.63 $46.89 $41.90 3,563,016
2016-07-28 $46.63 $46.87 $46.55 $46.79 $41.81 2,069,596
2016-07-27 $46.93 $46.97 $46.48 $46.69 $41.73 7,349,169
2016-07-26 $47.12 $47.15 $46.83 $46.96 $41.97 6,123,646
2016-07-25 $47.17 $47.17 $46.91 $47.05 $42.05 1,856,421
2016-07-22 $46.93 $47.19 $46.83 $47.18 $42.16 1,944,304
2016-07-21 $46.98 $46.98 $46.75 $46.90 $41.91 2,929,352
2016-07-20 $47.06 $47.06 $46.96 $46.96 $41.97 2,896,667
2016-07-19 $46.95 $46.96 $46.79 $46.93 $41.94 2,658,386
2016-07-18 $46.94 $47.00 $46.80 $46.88 $41.90 5,561,808
2016-07-15 $47.11 $47.11 $46.77 $46.91 $41.92 3,377,583
2016-07-14 $47.03 $47.12 $46.89 $47.00 $42.00 6,516,136
2016-07-13 $46.76 $46.96 $46.75 $46.93 $41.94 5,886,935
2016-07-12 $46.93 $46.94 $46.74 $46.76 $41.79 4,551,045
2016-07-11 $46.89 $46.95 $46.73 $46.87 $41.89 4,465,262
2016-07-08 $46.53 $46.85 $46.42 $46.83 $41.85 3,687,023
2016-07-07 $46.58 $46.58 $46.19 $46.31 $41.39 4,228,217
2016-07-06 $46.37 $46.57 $46.20 $46.53 $41.58 7,692,313
2016-07-05 $46.25 $46.49 $46.18 $46.42 $41.48 3,301,143
2016-07-01 $46.32 $46.38 $46.19 $46.29 $41.37 4,644,865
2016-06-30 $45.54 $46.23 $45.44 $46.21 $41.30 5,566,073
2016-06-29 $45.09 $45.47 $45.02 $45.42 $40.59 5,695,619
2016-06-28 $44.60 $44.84 $44.38 $44.82 $40.05 4,873,987
2016-06-27 $44.32 $44.36 $43.98 $44.29 $39.58 6,064,787
2016-06-24 $44.27 $44.98 $44.26 $44.51 $39.78 9,102,915
2016-06-23 $45.17 $45.31 $44.97 $45.31 $40.49 4,366,229
2016-06-22 $45.00 $45.09 $44.88 $44.92 $40.14 5,354,388
2016-06-21 $44.89 $45.05 $44.83 $44.93 $40.15 6,202,398
2016-06-20 $45.12 $45.30 $45.00 $45.02 $40.02 2,094,274
2016-06-17 $45.03 $45.03 $44.58 $44.83 $39.85 2,773,825
2016-06-16 $44.72 $45.05 $44.60 $45.03 $40.03 2,860,698
2016-06-15 $44.95 $44.99 $44.74 $44.80 $39.83 2,743,575
2016-06-14 $44.78 $44.90 $44.63 $44.86 $39.88 2,757,126
2016-06-13 $44.99 $45.13 $44.79 $44.80 $39.83 5,346,475
2016-06-10 $45.06 $45.14 $44.91 $45.06 $40.06 2,522,337
2016-06-09 $45.06 $45.28 $45.01 $45.24 $40.22 2,391,117
2016-06-08 $44.92 $45.12 $44.85 $45.10 $40.09 1,926,549
2016-06-07 $44.91 $45.00 $44.80 $44.86 $39.88 2,909,474
2016-06-06 $44.92 $44.93 $44.69 $44.80 $39.83 3,078,600
2016-06-03 $44.73 $44.89 $44.58 $44.83 $39.85 3,132,477
2016-06-02 $44.53 $44.72 $44.41 $44.72 $39.75 2,172,171
2016-06-01 $44.36 $44.57 $44.25 $44.54 $39.59 2,563,161
2016-05-31 $44.58 $44.58 $44.28 $44.46 $39.52 3,541,724
2016-05-27 $44.44 $44.54 $44.36 $44.49 $39.55 1,908,254
2016-05-26 $44.30 $44.43 $44.27 $44.38 $39.45 2,942,559
2016-05-25 $44.27 $44.34 $44.11 $44.25 $39.34 4,567,450
2016-05-24 $43.86 $44.23 $43.73 $44.17 $39.27 2,823,810
2016-05-23 $43.89 $43.89 $43.69 $43.73 $38.87 3,305,797
2016-05-20 $43.88 $43.95 $43.74 $43.84 $38.97 2,077,724
2016-05-19 $43.62 $43.76 $43.46 $43.74 $38.88 3,237,280
2016-05-18 $43.97 $44.17 $43.52 $43.76 $38.90 4,047,530
2016-05-17 $44.57 $44.60 $43.87 $44.02 $39.13 2,395,820
2016-05-16 $44.28 $44.69 $44.16 $44.63 $39.67 7,484,243
2016-05-13 $44.53 $44.56 $44.17 $44.25 $39.34 3,175,287
2016-05-12 $44.53 $44.66 $44.32 $44.55 $39.60 3,460,160
2016-05-11 $44.77 $44.77 $44.39 $44.41 $39.48 3,078,954
2016-05-10 $44.55 $44.79 $44.50 $44.78 $39.81 2,592,120
2016-05-09 $44.23 $44.48 $44.11 $44.41 $39.48 3,213,229
2016-05-06 $44.03 $44.23 $43.82 $44.22 $39.31 3,079,915
2016-05-05 $44.09 $44.19 $43.98 $44.08 $39.19 2,955,242
2016-05-04 $43.82 $44.11 $43.76 $44.05 $39.16 2,809,536
2016-05-03 $44.01 $44.09 $43.84 $44.00 $39.11 4,014,156
2016-05-02 $43.85 $44.19 $43.80 $44.15 $39.25 2,462,434
2016-04-29 $43.80 $43.83 $43.46 $43.77 $38.91 4,036,954
2016-04-28 $43.93 $44.21 $43.81 $43.92 $39.04 2,608,479
2016-04-27 $43.95 $44.21 $43.80 $44.12 $39.22 2,454,788
2016-04-26 $44.05 $44.15 $43.86 $43.97 $39.09 2,511,799
2016-04-25 $43.83 $44.00 $43.74 $44.00 $39.11 2,421,024
2016-04-22 $43.80 $43.91 $43.65 $43.90 $39.03 2,918,565
2016-04-21 $44.30 $44.30 $43.73 $43.76 $38.90 5,571,324
2016-04-20 $44.56 $44.58 $44.28 $44.29 $39.37 2,870,132
2016-04-19 $44.54 $44.59 $44.40 $44.54 $39.59 4,790,981
2016-04-18 $44.10 $44.45 $44.00 $44.45 $39.51 3,036,717
2016-04-15 $44.09 $44.19 $43.99 $44.14 $39.24 3,133,424
2016-04-14 $44.12 $44.13 $43.98 $44.01 $39.12 3,997,414
2016-04-13 $44.26 $44.26 $43.93 $44.09 $39.19 5,190,368
2016-04-12 $43.83 $44.13 $43.75 $44.08 $39.19 11,409,241
2016-04-11 $44.05 $44.14 $43.77 $43.81 $38.95 3,391,231
2016-04-08 $44.08 $44.12 $43.86 $43.98 $39.10 4,401,886
2016-04-07 $44.02 $44.08 $43.71 $43.88 $39.01 4,857,686
2016-04-06 $43.84 $44.18 $43.80 $44.17 $39.27 4,269,112
2016-04-05 $44.06 $44.10 $43.79 $43.85 $38.98 4,223,208
2016-04-04 $44.33 $44.34 $44.13 $44.22 $39.31 3,833,622
2016-04-01 $43.80 $44.34 $43.73 $44.30 $39.38 4,295,267
2016-03-31 $43.98 $44.10 $43.88 $43.93 $39.05 3,297,846
2016-03-30 $44.04 $44.09 $43.93 $43.99 $39.11 3,486,432
2016-03-29 $43.35 $43.92 $43.30 $43.91 $39.03 3,536,423
2016-03-28 $43.35 $43.48 $43.28 $43.39 $38.57 4,021,683
2016-03-24 $43.15 $43.29 $43.05 $43.29 $38.48 3,285,911
2016-03-23 $43.31 $43.43 $43.25 $43.29 $38.48 2,967,806
2016-03-22 $43.52 $43.68 $43.45 $43.57 $38.55 3,198,206
2016-03-21 $43.64 $43.72 $43.53 $43.64 $38.61 3,330,967
2016-03-18 $43.71 $43.79 $43.52 $43.68 $38.64 5,043,633
2016-03-17 $43.40 $43.68 $43.29 $43.60 $38.57 3,983,322
2016-03-16 $43.02 $43.44 $42.92 $43.35 $38.35 4,154,289
2016-03-15 $42.98 $43.16 $42.90 $43.14 $38.17 3,464,288
2016-03-14 $43.10 $43.23 $43.01 $43.16 $38.18 3,934,711
2016-03-11 $42.94 $43.18 $42.90 $43.15 $38.17 3,961,484
2016-03-10 $42.67 $42.92 $42.30 $42.65 $37.73 5,539,455
2016-03-09 $42.58 $42.67 $42.47 $42.59 $37.68 4,689,780
2016-03-08 $42.47 $42.64 $42.37 $42.45 $37.55 5,712,731
2016-03-07 $42.48 $42.68 $42.41 $42.59 $37.68 3,868,716
2016-03-04 $42.52 $42.72 $42.40 $42.61 $37.70 4,214,870
2016-03-03 $42.43 $42.54 $42.19 $42.52 $37.62 3,706,158
2016-03-02 $42.27 $42.45 $42.13 $42.44 $37.55 4,441,727
2016-03-01 $41.92 $42.34 $41.84 $42.31 $37.43 3,519,672
2016-02-29 $41.97 $42.17 $41.67 $41.67 $36.86 4,204,371
2016-02-26 $42.34 $42.34 $41.92 $41.95 $37.11 4,249,460
2016-02-25 $41.84 $42.28 $41.84 $42.28 $37.40 5,015,507
2016-02-24 $41.38 $41.83 $41.22 $41.77 $36.95 4,598,029
2016-02-23 $41.71 $41.82 $41.56 $41.58 $36.79 4,958,849
2016-02-22 $41.65 $41.82 $41.55 $41.78 $36.96 6,749,493
2016-02-19 $41.20 $41.43 $41.05 $41.38 $36.61 19,258,831
2016-02-18 $41.32 $41.46 $41.16 $41.35 $36.58 5,903,415
2016-02-17 $41.04 $41.34 $40.96 $41.26 $36.50 3,804,943
2016-02-16 $40.71 $40.88 $40.51 $40.88 $36.17 3,645,255
2016-02-12 $40.12 $40.39 $40.00 $40.39 $35.73 4,594,363
2016-02-11 $39.78 $40.04 $39.60 $39.84 $35.25 5,332,120
2016-02-10 $40.28 $40.59 $40.16 $40.20 $35.56 4,978,968
2016-02-09 $39.81 $40.35 $39.74 $40.10 $35.48 5,740,708
2016-02-08 $40.16 $40.26 $39.61 $40.09 $35.47 4,246,619
2016-02-05 $40.89 $40.90 $40.32 $40.46 $35.79 5,128,054
2016-02-04 $40.98 $41.12 $40.75 $40.94 $36.22 4,827,089
2016-02-03 $41.13 $41.20 $40.55 $41.06 $36.33 6,882,928
2016-02-02 $41.13 $41.15 $40.84 $40.96 $36.24 3,394,036
2016-02-01 $41.01 $41.55 $40.94 $41.39 $36.62 3,285,570
2016-01-29 $40.47 $41.24 $40.33 $41.24 $36.48 2,828,971
2016-01-28 $40.37 $40.47 $40.05 $40.28 $35.64 3,341,673
2016-01-27 $40.41 $40.74 $39.99 $40.23 $35.59 5,806,216
2016-01-26 $40.07 $40.49 $40.05 $40.46 $35.79 3,412,317
2016-01-25 $40.21 $40.34 $39.91 $39.94 $35.33 1,744,215
2016-01-22 $39.96 $40.31 $39.88 $40.28 $35.64 7,374,120
2016-01-21 $39.52 $39.81 $39.21 $39.53 $34.97 3,473,531
2016-01-20 $39.53 $39.70 $38.64 $39.41 $34.87 4,905,697
2016-01-19 $40.07 $40.22 $39.73 $40.03 $35.41 3,287,861
2016-01-15 $39.54 $39.84 $39.40 $39.76 $35.18 3,519,882
2016-01-14 $40.00 $40.53 $39.81 $40.28 $35.64 4,322,660
2016-01-13 $40.65 $40.65 $39.81 $39.87 $35.27 4,079,494
2016-01-12 $40.58 $40.60 $40.12 $40.51 $35.84 2,998,437
2016-01-11 $40.36 $40.47 $39.94 $40.30 $35.65 3,771,180
2016-01-08 $40.78 $40.86 $40.17 $40.24 $35.60 3,711,822
2016-01-07 $40.71 $41.10 $40.55 $40.65 $35.96 2,740,833
2016-01-06 $41.16 $41.46 $41.12 $41.32 $36.56 2,766,097
2016-01-05 $41.38 $41.67 $41.26 $41.58 $36.79 2,930,550
2016-01-04 $41.35 $41.37 $40.92 $41.30 $36.54 2,977,658
2015-12-31 $42.20 $42.20 $41.81 $41.82 $37.00 1,228,969
2015-12-30 $42.50 $42.50 $42.21 $42.26 $37.39 1,460,026
2015-12-29 $42.30 $42.51 $42.15 $42.44 $37.55 1,421,633
2015-12-28 $42.00 $42.09 $41.86 $42.09 $37.24 1,262,438
2015-12-24 $42.12 $42.18 $41.96 $42.07 $37.22 613,347
2015-12-23 $42.15 $42.38 $42.11 $42.37 $37.25 1,923,230
2015-12-22 $41.79 $42.05 $41.57 $41.97 $36.90 1,319,465
2015-12-21 $41.63 $41.69 $41.39 $41.65 $36.62 1,796,652
2015-12-18 $41.84 $41.84 $41.36 $41.37 $36.37 1,727,033
2015-12-17 $42.46 $42.46 $41.96 $41.97 $36.90 3,694,974
2015-12-16 $41.93 $42.46 $41.82 $42.40 $37.28 2,153,963
2015-12-15 $41.71 $41.96 $41.71 $41.80 $36.75 1,464,500
2015-12-14 $41.20 $41.49 $41.00 $41.45 $36.44 2,523,310
2015-12-11 $41.28 $41.50 $41.07 $41.16 $36.19 1,791,801
2015-12-10 $41.73 $41.92 $41.60 $41.66 $36.63 2,710,981
2015-12-09 $41.94 $42.28 $41.51 $41.68 $36.64 4,154,081
2015-12-08 $41.88 $42.13 $41.78 $42.04 $36.96 1,499,163
2015-12-07 $42.09 $42.21 $41.94 $42.13 $37.04 1,827,920
2015-12-04 $41.47 $42.24 $41.38 $42.20 $37.10 1,472,423
2015-12-03 $41.96 $41.96 $41.23 $41.37 $36.37 1,648,370
2015-12-02 $42.34 $42.34 $41.87 $41.92 $36.86 2,297,336
2015-12-01 $42.05 $42.33 $41.91 $42.32 $37.21 4,359,539
2015-11-30 $42.14 $42.14 $41.87 $41.87 $36.81 1,251,702
2015-11-27 $41.97 $42.12 $41.94 $42.07 $36.99 460,437
2015-11-25 $42.03 $42.05 $41.95 $41.99 $36.92 808,303
2015-11-24 $41.81 $42.06 $41.63 $41.98 $36.91 1,341,079
2015-11-23 $42.01 $42.11 $41.89 $41.97 $36.90 1,541,147
2015-11-20 $42.03 $42.17 $41.89 $41.97 $36.90 1,520,356
2015-11-19 $41.84 $41.99 $41.81 $41.86 $36.80 1,176,903
2015-11-18 $41.46 $41.90 $41.36 $41.85 $36.79 1,150,524
2015-11-17 $41.51 $41.66 $41.25 $41.37 $36.37 1,521,877
2015-11-16 $40.77 $41.42 $40.77 $41.42 $36.42 1,304,411
2015-11-13 $41.14 $41.19 $40.80 $40.82 $35.89 1,512,969
2015-11-12 $41.49 $41.57 $41.19 $41.19 $36.21 1,422,793
2015-11-11 $41.81 $41.85 $41.66 $41.68 $36.64 1,077,437
2015-11-10 $41.47 $41.71 $41.45 $41.69 $36.65 1,156,508
2015-11-09 $41.74 $41.74 $41.31 $41.49 $36.48 1,503,162
2015-11-06 $42.00 $42.04 $41.54 $41.79 $36.74 2,131,383
2015-11-05 $42.23 $42.25 $41.96 $42.13 $37.04 959,549
2015-11-04 $42.40 $42.40 $42.11 $42.20 $37.10 1,256,308
2015-11-03 $42.30 $42.40 $42.11 $42.30 $37.19 1,563,665
2015-11-02 $42.09 $42.37 $42.00 $42.34 $37.22 2,124,457
2015-10-30 $42.29 $42.29 $41.96 $41.96 $36.89 990,894
2015-10-29 $42.16 $42.29 $42.02 $42.21 $37.11 1,618,632
2015-10-28 $42.06 $42.24 $41.74 $42.21 $37.11 1,796,538
2015-10-27 $41.92 $42.05 $41.83 $41.97 $36.90 2,245,988
2015-10-26 $42.00 $42.07 $41.93 $42.03 $36.95 2,207,465
2015-10-23 $42.21 $42.21 $41.80 $42.01 $36.93 2,352,695
2015-10-22 $41.58 $42.03 $41.57 $41.99 $36.92 1,287,774
2015-10-21 $41.62 $41.65 $41.36 $41.39 $36.39 859,955
2015-10-20 $41.55 $41.62 $41.43 $41.54 $36.52 936,039
2015-10-19 $41.43 $41.61 $41.40 $41.61 $36.58 2,670,406
2015-10-16 $41.34 $41.53 $41.30 $41.52 $36.50 1,211,359
2015-10-15 $40.87 $41.24 $40.81 $41.19 $36.21 2,239,596
2015-10-14 $41.03 $41.16 $40.73 $40.75 $35.83 1,275,940
2015-10-13 $41.09 $41.28 $40.97 $41.03 $36.07 1,811,006
2015-10-12 $41.05 $41.25 $41.04 $41.21 $36.23 676,030
2015-10-09 $41.09 $41.18 $40.97 $41.08 $36.12 1,003,322
2015-10-08 $40.62 $41.06 $40.54 $41.00 $36.05 1,464,649
2015-10-07 $40.56 $40.71 $40.41 $40.69 $35.77 2,806,831
2015-10-06 $40.71 $40.71 $40.32 $40.40 $35.52 917,666
2015-10-05 $40.39 $40.74 $40.39 $40.71 $35.79 1,232,454
2015-10-02 $39.34 $40.14 $39.21 $40.14 $35.29 2,021,901
2015-10-01 $39.62 $39.68 $39.25 $39.64 $34.85 1,594,714
2015-09-30 $39.42 $39.62 $39.24 $39.59 $34.81 1,178,374
2015-09-29 $39.08 $39.25 $38.89 $39.10 $34.38 1,534,184
2015-09-28 $39.65 $39.65 $38.93 $39.02 $34.31 1,378,070
2015-09-25 $40.05 $40.22 $39.65 $39.82 $35.01 1,567,955
2015-09-24 $39.81 $40.07 $39.62 $40.01 $35.00 2,263,924
2015-09-23 $39.98 $40.11 $39.86 $40.04 $35.02 736,427
2015-09-22 $39.96 $40.12 $39.76 $39.96 $34.95 1,714,765
2015-09-21 $40.31 $40.58 $40.16 $40.38 $35.32 1,177,599
2015-09-18 $40.09 $40.51 $39.94 $40.13 $35.10 868,496
2015-09-17 $40.38 $41.05 $40.37 $40.52 $35.44 1,355,315
2015-09-16 $40.18 $40.46 $40.10 $40.42 $35.36 1,181,983
2015-09-15 $39.76 $40.20 $39.70 $40.09 $35.07 1,906,702
2015-09-14 $39.86 $39.86 $39.60 $39.70 $34.73 1,097,855
2015-09-11 $39.46 $39.81 $39.37 $39.81 $34.82 4,569,951
2015-09-10 $39.43 $39.81 $39.37 $39.56 $34.61 1,073,223
2015-09-09 $40.34 $40.34 $39.39 $39.47 $34.53 917,862
2015-09-08 $39.71 $40.04 $39.57 $40.02 $35.01 1,328,619
2015-09-04 $39.33 $39.42 $39.00 $39.20 $34.29 1,413,613
2015-09-03 $39.72 $40.09 $39.64 $39.74 $34.76 1,594,889
2015-09-02 $39.49 $39.65 $39.19 $39.65 $34.68 1,699,631
2015-09-01 $39.38 $39.55 $38.90 $39.09 $34.19 2,153,523
2015-08-31 $40.28 $40.31 $39.98 $40.04 $35.02 1,669,104
2015-08-28 $40.38 $40.52 $40.20 $40.44 $35.37 1,207,731
2015-08-27 $40.19 $40.54 $39.80 $40.48 $35.41 1,919,543
2015-08-26 $39.15 $39.82 $38.71 $39.75 $34.77 2,121,297
2015-08-25 $40.03 $40.46 $38.56 $38.58 $33.75 2,473,115
2015-08-24 $39.12 $40.27 $26.41 $39.25 $34.33 6,263,160
2015-08-21 $41.52 $41.62 $40.78 $40.78 $35.67 5,387,035
2015-08-20 $42.25 $42.29 $41.84 $41.86 $36.62 6,118,434
2015-08-19 $42.54 $42.72 $42.25 $42.47 $37.15 1,327,073
2015-08-18 $42.54 $42.70 $42.54 $42.62 $37.28 5,876,095
2015-08-17 $42.43 $42.65 $42.22 $42.63 $37.29 915,326
2015-08-14 $42.20 $42.46 $42.19 $42.45 $37.13 949,023
2015-08-13 $42.26 $42.41 $42.11 $42.25 $36.96 741,697
2015-08-12 $41.98 $42.26 $41.72 $42.24 $36.95 1,055,217
2015-08-11 $42.10 $42.19 $41.98 $42.12 $36.84 2,229,415

BTC iShares MSCI USA Min Vol Factor ETF (USMV) News Headlines

Recent BTC iShares MSCI USA Min Vol Factor ETF (USMV) News
Similar Companies to BTC iShares MSCI USA Min Vol Factor ETF (USMV) 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.