Vanguard Emerging Markets Government Bond ETF (VWOB) Exchange: NASDAQ

Data as of Aug. 22, 2025

$65.89 ($-0.22) -0.33%

Vanguard Emerging Markets Government Bond ETF - Daily Information
Click for more stock information on Vanguard Emerging Markets Government Bond ETF.
Daily Information Data
Date Aug. 22, 2025
Open $66.03
Previous Close $65.89
High $66.04
Low $65.86
Adjusted Open $66.03
Previous Adjusted Close $65.89
Adjusted High $66.04
Adjusted Low $65.86

About Vanguard Emerging Markets Government Bond ETF (VWOB)

The Fund employs an indexing investment approach designed to track the performance of the Bloomberg Barclays USD Emerging Markets Government RIC Capped Index. This Index includes U.S. dollar-denominated bonds that have maturities longer than one year and that were issued by emerging market governments and government-related issuers. The Index is capped, which means that its exposure to any particular bond issuer is limited to a maximum of 20% and its aggregate exposure to issuers that individually constitute 5% or more of the Index is limited to 48%. If the Index, as constituted based on market weights, exceeds the 20% or 48% limits, the excess is reallocated to bonds of other issuers represented in the Index.The Fund invests by sampling the Index, meaning that it holds a range of securities that, in the aggregate, approximates the full Index in terms of key risk factors and other characteristics. All of the Fund's investments will be selected through the sampling process, and under normal circumstances at least 80% of the Fund's assets will be invested in bonds included in the Index. The Fund maintains a dollar-weighted average maturity consistent with that of the Index, which generally ranges between 10 and 15 years. As of October 31, 2019, the dollar-weighted average maturity of the Index was 12.6 years.

Historical Stock Data for Vanguard Emerging Markets Government Bond ETF (VWOB)

Date Open High Low Close Adj.Close Volume
2025-08-21 $66.03 $66.04 $65.86 $65.89 $65.89 437,518
2025-08-20 $66.11 $66.15 $66.04 $66.11 $66.11 468,331
2025-08-19 $66.20 $66.26 $66.14 $66.21 $66.21 648,062
2025-08-18 $66.20 $66.21 $66.06 $66.14 $66.14 899,146
2025-08-15 $66.14 $66.14 $66.03 $66.10 $66.10 477,680
2025-08-14 $66.26 $66.29 $66.08 $66.18 $66.18 569,551
2025-08-13 $66.27 $66.35 $66.24 $66.32 $66.32 355,303
2025-08-12 $65.88 $66.02 $65.84 $66.01 $66.01 741,266
2025-08-11 $65.83 $65.92 $65.80 $65.84 $65.84 555,866
2025-08-08 $65.76 $65.82 $65.71 $65.77 $65.77 501,002
2025-08-07 $65.80 $65.90 $65.71 $65.78 $65.78 494,391
2025-08-06 $65.58 $65.73 $65.45 $65.70 $65.70 721,735
2025-08-05 $65.68 $65.78 $65.60 $65.68 $65.68 857,514
2025-08-04 $65.56 $65.68 $65.53 $65.66 $65.66 539,576
2025-08-01 $65.38 $65.38 $65.24 $65.32 $65.32 1,569,094
2025-07-31 $65.63 $65.65 $65.47 $65.51 $65.13 561,048
2025-07-30 $65.51 $65.65 $65.37 $65.50 $65.12 375,865
2025-07-29 $65.50 $65.69 $65.48 $65.65 $65.26 592,853
2025-07-28 $65.35 $65.40 $65.30 $65.38 $65.00 672,924
2025-07-25 $65.21 $65.40 $65.19 $65.40 $65.40 638,354
2025-07-24 $65.11 $65.29 $65.09 $65.22 $65.22 611,105
2025-07-23 $65.18 $65.27 $65.12 $65.23 $65.23 803,271
2025-07-22 $65.12 $65.26 $65.04 $65.19 $65.19 2,904,943
2025-07-21 $65.11 $65.22 $65.03 $65.04 $65.04 509,938
2025-07-18 $64.83 $64.89 $64.78 $64.83 $64.83 1,992,306
2025-07-17 $64.60 $64.75 $64.59 $64.68 $64.68 6,531,425
2025-07-16 $64.61 $64.74 $64.44 $64.67 $64.67 529,771
2025-07-15 $64.85 $64.86 $64.61 $64.63 $64.63 1,571,564
2025-07-14 $64.78 $64.87 $64.71 $64.81 $64.81 970,714
2025-07-11 $64.93 $64.93 $64.76 $64.77 $64.77 5,291,913
2025-07-10 $65.02 $65.14 $64.98 $65.11 $65.11 635,249
2025-07-09 $64.89 $65.19 $64.88 $65.18 $65.18 545,591
2025-07-08 $64.83 $64.84 $64.67 $64.78 $64.78 372,983
2025-07-07 $65.17 $65.17 $64.92 $64.98 $64.98 507,936
2025-07-03 $65.11 $65.31 $65.10 $65.24 $65.24 308,360
2025-07-02 $65.03 $65.18 $65.01 $65.18 $65.18 441,832
2025-07-01 $65.18 $65.21 $65.04 $65.18 $65.18 400,659
2025-06-30 $65.24 $65.39 $65.17 $65.35 $65.03 394,657
2025-06-27 $65.00 $65.17 $64.98 $65.07 $64.75 445,360
2025-06-26 $64.97 $65.12 $64.93 $65.11 $64.79 662,454
2025-06-25 $64.87 $64.92 $64.76 $64.90 $64.59 330,926
2025-06-24 $64.67 $64.99 $64.66 $64.93 $64.62 357,573
2025-06-23 $64.44 $64.65 $64.40 $64.61 $64.30 215,871
2025-06-20 $64.33 $64.51 $64.33 $64.43 $64.12 279,847
2025-06-18 $64.45 $64.47 $64.19 $64.34 $64.03 255,716
2025-06-17 $64.42 $64.45 $64.34 $64.40 $64.09 288,262
2025-06-16 $64.37 $64.54 $64.31 $64.33 $64.02 358,944
2025-06-13 $64.42 $64.46 $64.25 $64.31 $64.00 294,865
2025-06-12 $64.56 $64.63 $64.52 $64.62 $64.31 314,553
2025-06-11 $64.42 $64.60 $64.40 $64.55 $64.24 407,957
2025-06-10 $64.23 $64.34 $64.15 $64.34 $64.03 312,452
2025-06-09 $63.98 $64.14 $63.96 $64.07 $63.76 439,432
2025-06-06 $64.02 $64.05 $63.94 $63.95 $63.64 326,233
2025-06-05 $64.25 $64.25 $64.01 $64.10 $63.79 434,646
2025-06-04 $64.12 $64.27 $64.09 $64.18 $63.87 515,775
2025-06-03 $63.84 $63.93 $63.84 $63.91 $63.60 673,247
2025-06-02 $63.69 $63.75 $63.59 $63.75 $63.44 341,623
2025-05-30 $64.01 $64.11 $63.96 $64.08 $63.46 629,677
2025-05-29 $64.08 $64.13 $63.98 $64.07 $63.45 293,768
2025-05-28 $63.94 $63.99 $63.78 $63.94 $63.32 753,160
2025-05-27 $63.88 $64.04 $63.81 $63.98 $63.36 413,744
2025-05-23 $63.64 $63.69 $63.49 $63.63 $63.01 536,795
2025-05-22 $63.40 $63.67 $63.34 $63.59 $62.97 372,115
2025-05-21 $63.69 $63.83 $63.38 $63.40 $62.78 714,592
2025-05-20 $63.93 $63.96 $63.80 $63.93 $63.31 667,956
2025-05-19 $63.67 $64.02 $63.66 $64.01 $63.39 388,904
2025-05-16 $64.06 $64.06 $63.84 $63.96 $63.34 688,306
2025-05-15 $63.74 $63.91 $63.67 $63.89 $63.27 944,980
2025-05-14 $63.72 $63.78 $63.60 $63.65 $63.03 1,427,729
2025-05-13 $63.81 $63.96 $63.80 $63.83 $63.21 1,655,591
2025-05-12 $63.74 $63.79 $63.69 $63.78 $63.16 445,814
2025-05-09 $63.47 $63.51 $63.43 $63.45 $63.45 264,226
2025-05-08 $63.57 $63.60 $63.30 $63.35 $63.35 292,501
2025-05-07 $63.58 $63.65 $63.45 $63.58 $63.58 270,367
2025-05-06 $63.13 $63.43 $63.13 $63.41 $63.41 393,706
2025-05-05 $63.29 $63.29 $63.09 $63.13 $63.13 786,711
2025-05-02 $63.44 $63.44 $63.22 $63.27 $63.27 444,995
2025-05-01 $63.57 $63.57 $63.30 $63.39 $63.39 279,852
2025-04-30 $63.68 $63.96 $63.63 $63.74 $63.42 268,302
2025-04-29 $63.84 $64.17 $63.82 $64.17 $63.84 598,439
2025-04-28 $63.80 $64.04 $63.76 $64.03 $63.70 276,332
2025-04-25 $63.78 $64.08 $63.71 $63.98 $63.65 447,360
2025-04-24 $63.39 $63.76 $63.37 $63.76 $63.44 287,880
2025-04-23 $63.67 $63.70 $63.03 $63.09 $62.77 406,163
2025-04-22 $62.86 $63.03 $62.72 $62.84 $62.52 743,451
2025-04-21 $62.82 $62.82 $62.12 $62.27 $61.95 380,184
2025-04-17 $62.94 $63.02 $62.87 $62.91 $62.59 552,238
2025-04-16 $62.77 $62.86 $62.61 $62.74 $62.42 354,571
2025-04-15 $62.70 $62.89 $62.65 $62.73 $62.41 324,294
2025-04-14 $62.70 $62.70 $62.28 $62.48 $62.16 725,274
2025-04-11 $61.39 $62.08 $61.12 $61.95 $61.63 446,183
2025-04-10 $62.60 $62.60 $61.65 $61.73 $61.42 977,479
2025-04-09 $61.43 $62.97 $60.91 $62.90 $62.58 1,314,761
2025-04-08 $62.52 $62.64 $61.35 $61.50 $61.19 1,000,802
2025-04-07 $62.20 $63.33 $61.42 $61.62 $61.31 4,394,082
2025-04-04 $63.33 $63.41 $62.81 $62.89 $62.57 1,214,976
2025-04-03 $63.93 $64.03 $63.61 $63.66 $63.34 752,086
2025-04-02 $64.17 $64.17 $63.91 $64.05 $63.72 442,805
2025-04-01 $63.96 $64.16 $63.94 $64.06 $63.73 1,145,500
2025-03-31 $63.99 $64.22 $63.96 $64.20 $63.53 356,633
2025-03-28 $64.12 $64.14 $63.98 $64.06 $63.39 468,467
2025-03-27 $64.01 $64.05 $63.96 $63.97 $63.30 190,285
2025-03-26 $64.34 $64.34 $64.10 $64.11 $63.44 335,801
2025-03-25 $64.32 $64.47 $64.30 $64.41 $63.74 356,488
2025-03-24 $64.41 $64.44 $64.27 $64.35 $63.68 254,218
2025-03-21 $64.51 $64.53 $64.33 $64.40 $64.40 737,443
2025-03-20 $64.78 $64.86 $64.54 $64.60 $64.60 1,188,732
2025-03-19 $64.39 $64.76 $64.34 $64.69 $64.69 484,082
2025-03-18 $64.26 $64.40 $64.21 $64.35 $64.35 676,464
2025-03-17 $64.29 $64.39 $64.25 $64.34 $64.34 1,365,730
2025-03-14 $64.14 $64.22 $64.11 $64.17 $64.17 256,458
2025-03-13 $64.17 $64.17 $64.01 $64.14 $64.14 250,126
2025-03-12 $64.27 $64.35 $64.21 $64.23 $64.23 708,000
2025-03-11 $64.44 $64.44 $64.22 $64.23 $64.23 717,898
2025-03-10 $64.48 $64.49 $64.29 $64.37 $64.37 2,006,893
2025-03-07 $64.42 $64.43 $64.30 $64.35 $64.35 318,272
2025-03-06 $64.27 $64.32 $64.18 $64.24 $64.24 364,795
2025-03-05 $64.68 $64.74 $64.46 $64.54 $64.54 701,896
2025-03-04 $64.66 $64.70 $64.53 $64.59 $64.59 539,967
2025-03-03 $64.64 $64.83 $64.59 $64.77 $64.77 1,034,990
2025-02-28 $64.93 $65.16 $64.84 $65.14 $64.79 498,959
2025-02-27 $64.86 $64.89 $64.75 $64.76 $64.42 244,005
2025-02-26 $64.88 $64.98 $64.82 $64.94 $64.59 219,470
2025-02-25 $64.68 $64.79 $64.60 $64.79 $64.45 315,895
2025-02-24 $64.33 $64.44 $64.30 $64.36 $64.02 214,159
2025-02-21 $64.33 $64.44 $64.27 $64.29 $63.95 448,134
2025-02-20 $64.18 $64.30 $64.14 $64.26 $63.92 900,321
2025-02-19 $64.03 $64.20 $64.01 $64.18 $63.84 630,867
2025-02-18 $64.30 $64.31 $64.11 $64.15 $63.81 803,490
2025-02-14 $64.42 $64.53 $64.38 $64.40 $64.06 608,090
2025-02-13 $63.97 $64.22 $63.97 $64.16 $63.82 390,173
2025-02-12 $63.58 $63.83 $63.45 $63.71 $63.37 389,804
2025-02-11 $64.00 $64.02 $63.90 $63.94 $63.60 644,203
2025-02-10 $64.22 $64.30 $64.11 $64.18 $63.84 646,613
2025-02-07 $64.24 $64.30 $64.17 $64.20 $63.86 741,428
2025-02-06 $64.38 $64.45 $64.32 $64.40 $64.06 433,121
2025-02-05 $64.30 $64.46 $64.26 $64.39 $64.05 614,772
2025-02-04 $63.81 $64.09 $63.81 $64.07 $63.73 717,133
2025-02-03 $63.75 $64.02 $63.70 $63.90 $63.56 1,295,148
2025-01-31 $64.37 $64.44 $64.07 $64.18 $63.46 1,503,883
2025-01-30 $64.35 $64.43 $64.24 $64.33 $63.61 368,470
2025-01-29 $64.26 $64.27 $63.93 $64.09 $64.09 363,817
2025-01-28 $64.06 $64.15 $63.98 $64.11 $64.11 394,263
2025-01-27 $64.08 $64.20 $64.04 $64.19 $64.19 561,092
2025-01-24 $63.92 $64.03 $63.89 $63.96 $63.96 264,172
2025-01-23 $63.72 $63.88 $63.69 $63.86 $63.86 647,154
2025-01-22 $64.12 $64.12 $63.86 $63.86 $63.86 965,488
2025-01-21 $63.94 $64.03 $63.86 $64.01 $64.01 667,161
2025-01-17 $63.77 $63.79 $63.61 $63.65 $63.65 192,216
2025-01-16 $63.50 $63.64 $63.39 $63.55 $63.55 269,574
2025-01-15 $63.61 $63.72 $63.48 $63.60 $63.60 1,010,798
2025-01-14 $62.89 $62.97 $62.79 $62.94 $62.94 417,231
2025-01-13 $62.76 $62.93 $62.75 $62.87 $62.87 717,800
2025-01-10 $63.00 $63.12 $62.89 $62.99 $62.99 526,487
2025-01-08 $63.21 $63.30 $63.10 $63.30 $63.30 685,737
2025-01-07 $63.59 $63.59 $63.20 $63.23 $63.23 607,694
2025-01-06 $63.52 $63.58 $63.40 $63.52 $63.52 826,940
2025-01-03 $63.58 $63.65 $63.43 $63.45 $63.45 360,087
2025-01-02 $63.39 $63.45 $63.14 $63.32 $63.32 838,749
2024-12-31 $63.39 $63.41 $63.00 $63.15 $63.15 354,946
2024-12-30 $63.39 $63.46 $63.31 $63.31 $63.31 246,175
2024-12-27 $63.35 $63.37 $63.19 $63.27 $63.27 296,639
2024-12-26 $63.27 $63.46 $63.25 $63.42 $63.42 220,932
2024-12-24 $63.22 $63.48 $63.19 $63.47 $63.47 138,014
2024-12-23 $63.73 $63.77 $63.50 $63.53 $63.21 377,679
2024-12-20 $63.69 $63.89 $63.56 $63.70 $63.38 383,597
2024-12-19 $63.71 $63.72 $63.29 $63.31 $62.99 893,768
2024-12-18 $64.39 $64.45 $63.51 $63.52 $63.20 378,831
2024-12-17 $64.39 $64.58 $64.35 $64.44 $64.11 334,643
2024-12-16 $64.58 $64.59 $64.37 $64.50 $64.17 1,065,306
2024-12-13 $64.81 $64.81 $64.44 $64.46 $64.46 616,590
2024-12-12 $65.08 $65.09 $64.79 $64.80 $64.80 643,594
2024-12-11 $65.29 $65.33 $65.06 $65.08 $65.08 539,162
2024-12-10 $65.08 $65.24 $65.08 $65.10 $65.10 840,967
2024-12-09 $65.35 $65.37 $65.25 $65.25 $65.25 1,038,674
2024-12-06 $65.44 $65.47 $65.30 $65.35 $65.35 827,631
2024-12-05 $65.06 $65.22 $65.05 $65.14 $65.14 928,124
2024-12-04 $64.86 $65.10 $64.83 $65.02 $65.02 1,041,148
2024-12-03 $64.94 $64.97 $64.80 $64.80 $64.80 736,100
2024-12-02 $64.60 $64.93 $64.60 $64.82 $64.82 1,132,719
2024-11-29 $65.20 $65.32 $65.19 $65.25 $64.92 262,782
2024-11-27 $65.07 $65.14 $64.98 $65.03 $64.70 509,509
2024-11-26 $64.82 $64.85 $64.71 $64.83 $64.50 1,174,623
2024-11-25 $64.95 $64.95 $64.80 $64.94 $64.61 3,442,923
2024-11-22 $64.48 $64.58 $64.33 $64.33 $64.00 3,197,246
2024-11-21 $64.55 $64.59 $64.42 $64.45 $64.12 366,707
2024-11-20 $64.33 $64.45 $64.26 $64.42 $64.42 378,637
2024-11-19 $64.17 $64.50 $64.17 $64.41 $64.41 396,730
2024-11-18 $63.95 $64.20 $63.92 $64.11 $64.11 559,611
2024-11-15 $64.04 $64.17 $63.92 $64.12 $64.12 674,792
2024-11-14 $64.43 $64.49 $64.17 $64.21 $64.21 582,763
2024-11-13 $64.61 $64.62 $64.26 $64.31 $64.31 199,822
2024-11-12 $64.50 $64.64 $64.26 $64.36 $64.36 326,834
2024-11-11 $64.92 $64.92 $64.79 $64.88 $64.88 217,956
2024-11-08 $64.92 $64.97 $64.76 $64.94 $64.94 289,847
2024-11-07 $64.36 $64.86 $64.36 $64.77 $64.77 268,932
2024-11-06 $63.74 $64.24 $63.66 $64.13 $64.13 320,857
2024-11-05 $64.10 $64.35 $63.92 $64.35 $64.35 269,859
2024-11-04 $64.30 $64.38 $64.11 $64.16 $64.16 310,394
2024-11-01 $64.25 $64.36 $63.84 $63.85 $63.85 317,064
2024-10-31 $64.72 $64.76 $64.45 $64.46 $64.11 282,033
2024-10-30 $64.99 $65.08 $64.73 $64.77 $64.41 257,642
2024-10-29 $64.76 $64.91 $64.63 $64.89 $64.53 360,015
2024-10-28 $64.76 $64.79 $64.63 $64.77 $64.41 270,427
2024-10-25 $64.89 $64.92 $64.64 $64.66 $64.31 314,741
2024-10-24 $64.61 $64.68 $64.52 $64.63 $64.28 346,936
2024-10-23 $64.48 $64.49 $64.28 $64.42 $64.07 198,131
2024-10-22 $64.76 $64.76 $64.54 $64.62 $64.27 463,467
2024-10-21 $65.06 $65.17 $64.78 $64.81 $64.45 313,257
2024-10-18 $65.47 $65.47 $65.38 $65.39 $65.03 204,899
2024-10-17 $65.51 $65.55 $65.29 $65.30 $64.94 323,372
2024-10-16 $65.74 $65.74 $65.60 $65.69 $65.32 519,529
2024-10-15 $65.55 $65.75 $65.43 $65.53 $65.17 462,772
2024-10-14 $65.17 $65.35 $65.15 $65.35 $64.99 209,824
2024-10-11 $65.13 $65.26 $65.02 $65.18 $64.82 420,593
2024-10-10 $65.16 $65.30 $65.02 $65.20 $64.84 173,376
2024-10-09 $65.35 $65.38 $65.17 $65.27 $64.91 359,628
2024-10-08 $65.38 $65.38 $65.23 $65.30 $64.94 190,365
2024-10-07 $65.48 $65.50 $65.23 $65.28 $64.92 295,035
2024-10-04 $65.54 $65.65 $65.44 $65.54 $65.54 268,716
2024-10-03 $66.03 $66.03 $65.74 $65.79 $65.79 318,668
2024-10-02 $66.10 $66.10 $65.89 $66.06 $66.06 361,533
2024-10-01 $66.18 $66.22 $66.05 $66.15 $66.15 415,532
2024-09-30 $66.21 $66.40 $66.17 $66.37 $66.05 377,968
2024-09-27 $66.27 $66.32 $66.22 $66.26 $65.94 316,050
2024-09-26 $66.25 $66.30 $66.00 $66.13 $65.81 343,127
2024-09-25 $66.27 $66.27 $66.03 $66.04 $65.72 209,199
2024-09-24 $66.15 $66.28 $66.06 $66.25 $65.93 191,489
2024-09-23 $66.11 $66.22 $66.02 $66.17 $66.17 236,767
2024-09-20 $66.40 $66.54 $66.01 $66.30 $66.30 295,322
2024-09-19 $66.35 $66.51 $65.55 $66.49 $66.49 309,009
2024-09-18 $66.38 $66.65 $66.15 $66.20 $66.20 565,728
2024-09-17 $66.62 $66.62 $66.29 $66.39 $66.39 255,790
2024-09-16 $66.20 $66.43 $66.14 $66.40 $66.40 220,803
2024-09-13 $65.87 $66.08 $65.68 $66.00 $66.00 227,628
2024-09-12 $65.72 $65.73 $65.50 $65.70 $65.70 246,714
2024-09-11 $65.40 $65.66 $65.27 $65.61 $65.61 777,245
2024-09-10 $65.33 $65.44 $65.26 $65.42 $65.42 201,458
2024-09-09 $65.20 $65.42 $65.17 $65.37 $65.37 236,260
2024-09-06 $65.39 $65.49 $65.08 $65.17 $65.17 234,771
2024-09-05 $65.19 $65.35 $65.08 $65.26 $65.26 522,049
2024-09-04 $64.72 $65.10 $64.72 $65.07 $65.07 253,476
2024-09-03 $65.25 $65.25 $64.76 $64.80 $64.80 348,704
2024-08-30 $65.45 $65.47 $65.22 $65.35 $65.03 188,027
2024-08-29 $65.34 $65.39 $65.19 $65.27 $64.95 183,781
2024-08-28 $65.47 $65.47 $65.26 $65.33 $65.01 197,928
2024-08-27 $65.44 $65.51 $65.34 $65.46 $65.14 209,202
2024-08-26 $65.71 $65.71 $65.45 $65.51 $65.19 260,295
2024-08-23 $65.20 $65.66 $65.14 $65.61 $65.28 429,984
2024-08-22 $65.42 $65.42 $64.93 $64.99 $64.67 191,765
2024-08-21 $65.44 $65.57 $65.31 $65.48 $65.16 712,336
2024-08-20 $65.25 $65.31 $65.19 $65.31 $64.99 731,639
2024-08-19 $65.00 $65.18 $64.90 $65.18 $64.86 674,986
2024-08-16 $64.85 $64.97 $64.75 $64.95 $64.63 496,478
2024-08-15 $64.52 $64.70 $64.45 $64.70 $64.38 291,786
2024-08-14 $64.46 $64.74 $64.46 $64.66 $64.34 848,450
2024-08-13 $64.43 $64.58 $64.24 $64.56 $64.24 613,325
2024-08-12 $64.16 $64.25 $64.11 $64.22 $63.90 201,428
2024-08-09 $64.00 $64.25 $64.00 $64.17 $63.85 208,369
2024-08-08 $63.66 $63.91 $63.66 $63.91 $63.59 160,398
2024-08-07 $63.77 $63.91 $63.48 $63.59 $63.27 489,238
2024-08-06 $63.69 $63.82 $63.39 $63.42 $63.11 840,457
2024-08-05 $63.92 $63.92 $63.52 $63.69 $63.37 358,495
2024-08-02 $63.98 $64.31 $63.85 $64.29 $63.97 395,792
2024-08-01 $64.07 $64.15 $63.78 $63.83 $63.51 216,047
2024-07-31 $64.19 $64.19 $63.90 $64.16 $63.51 218,658
2024-07-30 $63.93 $63.93 $63.67 $63.84 $63.19 314,988
2024-07-29 $63.17 $63.90 $63.17 $63.78 $63.13 257,475
2024-07-26 $63.74 $63.80 $63.65 $63.70 $63.05 173,459
2024-07-25 $63.28 $63.64 $63.28 $63.30 $62.66 300,674
2024-07-24 $63.65 $63.74 $63.24 $63.25 $62.61 229,139
2024-07-23 $63.71 $63.80 $63.63 $63.65 $63.00 258,032
2024-07-22 $63.71 $63.83 $63.53 $63.61 $62.96 395,977
2024-07-19 $63.51 $63.58 $63.34 $63.41 $63.41 170,689
2024-07-18 $63.67 $63.83 $63.49 $63.53 $63.53 192,212
2024-07-17 $63.97 $63.97 $63.77 $63.87 $63.87 241,583
2024-07-16 $64.04 $64.08 $63.85 $64.07 $64.07 386,429
2024-07-15 $64.07 $64.07 $63.74 $63.85 $63.85 273,413
2024-07-12 $63.91 $64.17 $63.91 $64.10 $64.10 227,405
2024-07-11 $63.83 $64.15 $63.83 $63.94 $63.94 256,891
2024-07-10 $63.28 $63.61 $63.28 $63.56 $63.56 206,118
2024-07-09 $63.71 $63.71 $63.23 $63.32 $63.32 248,232
2024-07-08 $63.66 $63.67 $63.44 $63.52 $63.52 210,662
2024-07-05 $63.44 $63.55 $63.31 $63.54 $63.54 202,955
2024-07-03 $63.37 $63.37 $62.91 $63.15 $63.15 186,364
2024-07-02 $62.68 $62.70 $62.41 $62.65 $62.65 250,254
2024-07-01 $62.50 $62.83 $62.33 $62.40 $62.40 321,397
2024-06-28 $63.62 $63.62 $62.90 $62.91 $62.91 204,285
2024-06-27 $63.34 $63.54 $63.34 $63.36 $63.36 248,091
2024-06-26 $63.51 $63.62 $63.23 $63.31 $63.31 309,086
2024-06-25 $63.60 $63.63 $63.49 $63.61 $63.61 149,515
2024-06-24 $63.55 $63.66 $63.52 $63.58 $63.58 134,046
2024-06-21 $63.48 $63.66 $63.46 $63.55 $63.55 263,616
2024-06-20 $63.61 $63.61 $63.37 $63.51 $63.51 306,996
2024-06-18 $63.36 $63.75 $63.36 $63.68 $63.68 382,008
2024-06-17 $63.35 $63.37 $63.10 $63.28 $63.28 356,608
2024-06-14 $63.53 $63.59 $63.42 $63.48 $63.48 245,569
2024-06-13 $63.76 $63.86 $63.47 $63.53 $63.53 248,211
2024-06-12 $62.74 $63.63 $62.74 $63.35 $63.35 435,749
2024-06-11 $62.81 $63.13 $62.81 $63.12 $63.12 234,101
2024-06-10 $62.89 $62.94 $62.80 $62.87 $62.87 188,141
2024-06-07 $63.46 $63.46 $62.87 $62.95 $62.95 232,504
2024-06-06 $63.50 $63.50 $63.27 $63.37 $63.37 262,871
2024-06-05 $63.37 $63.52 $63.16 $63.50 $63.50 288,001
2024-06-04 $63.26 $63.36 $63.16 $63.34 $63.34 325,071
2024-06-03 $63.07 $63.31 $63.07 $63.28 $63.28 530,493
2024-05-31 $63.26 $63.41 $63.15 $63.38 $63.06 229,478
2024-05-30 $62.94 $63.17 $62.94 $63.07 $62.76 244,654
2024-05-29 $62.90 $62.90 $62.68 $62.74 $62.43 171,893
2024-05-28 $63.42 $63.42 $62.90 $62.97 $62.66 218,921
2024-05-24 $63.25 $63.36 $63.14 $63.32 $63.00 176,626
2024-05-23 $63.50 $63.55 $63.09 $63.13 $62.82 166,997
2024-05-22 $63.59 $63.62 $63.43 $63.55 $63.23 164,647
2024-05-21 $63.82 $63.82 $63.69 $63.73 $63.41 165,062
2024-05-20 $63.70 $63.70 $63.61 $63.66 $63.34 146,741
2024-05-17 $63.78 $63.78 $63.55 $63.65 $63.33 213,344
2024-05-16 $63.95 $64.05 $63.77 $63.79 $63.47 204,075
2024-05-15 $63.77 $63.97 $63.64 $63.97 $63.65 304,186
2024-05-14 $63.14 $63.38 $63.13 $63.33 $63.01 176,699
2024-05-13 $63.27 $63.27 $63.15 $63.15 $62.84 301,632
2024-05-10 $63.11 $63.21 $63.03 $63.14 $63.14 166,332
2024-05-09 $63.00 $63.28 $63.00 $63.23 $63.23 153,966
2024-05-08 $62.94 $63.12 $62.94 $63.07 $63.07 176,444
2024-05-07 $63.38 $63.42 $63.26 $63.30 $63.30 190,476
2024-05-06 $63.04 $63.22 $63.03 $63.21 $63.21 393,021
2024-05-03 $63.00 $63.15 $62.84 $63.04 $63.04 237,660
2024-05-02 $62.31 $62.56 $62.10 $62.56 $62.56 263,726
2024-05-01 $61.70 $62.47 $61.64 $62.09 $62.09 313,251
2024-04-30 $62.45 $62.51 $62.14 $62.19 $61.88 278,867
2024-04-29 $62.48 $62.76 $62.48 $62.72 $62.41 162,655
2024-04-26 $62.21 $62.53 $62.21 $62.40 $62.09 153,233
2024-04-25 $62.02 $62.18 $61.86 $62.16 $61.85 206,787
2024-04-24 $62.33 $62.45 $62.21 $62.35 $62.04 162,568
2024-04-23 $62.57 $63.00 $62.53 $62.72 $62.72 263,645
2024-04-22 $62.37 $62.71 $62.37 $62.66 $62.66 384,201
2024-04-19 $62.32 $62.42 $62.23 $62.33 $62.33 282,425
2024-04-18 $62.10 $62.36 $62.07 $62.16 $62.16 699,413
2024-04-17 $62.18 $62.27 $62.07 $62.18 $62.18 247,527
2024-04-16 $61.72 $61.78 $61.48 $61.69 $61.69 658,615
2024-04-15 $62.63 $62.70 $61.84 $61.91 $61.91 1,692,932
2024-04-12 $63.00 $63.00 $62.62 $62.66 $62.66 602,445
2024-04-11 $62.96 $63.30 $62.67 $62.84 $62.84 979,219
2024-04-10 $63.89 $63.89 $62.94 $63.02 $63.02 419,717
2024-04-09 $63.82 $64.00 $63.82 $64.00 $64.00 565,682
2024-04-08 $63.32 $63.61 $63.32 $63.56 $63.56 4,241,305
2024-04-05 $63.18 $63.61 $63.18 $63.56 $63.56 1,267,471
2024-04-04 $64.15 $64.15 $63.42 $63.44 $63.44 2,630,796
2024-04-03 $63.16 $63.55 $63.02 $63.48 $63.48 4,303,899
2024-04-02 $63.31 $63.32 $62.86 $63.32 $63.32 490,626
2024-04-01 $63.41 $63.46 $63.13 $63.25 $63.25 1,119,434
2024-03-28 $63.98 $64.11 $63.85 $63.85 $63.85 257,267
2024-03-27 $64.49 $64.49 $63.83 $64.13 $64.13 395,481
2024-03-26 $63.79 $63.91 $63.79 $63.86 $63.86 478,069
2024-03-25 $63.84 $63.86 $63.73 $63.86 $63.86 929,437
2024-03-22 $64.49 $64.50 $63.86 $63.91 $63.91 368,422
2024-03-21 $63.88 $63.93 $63.69 $63.69 $63.69 395,103
2024-03-20 $63.53 $63.55 $63.18 $63.53 $63.53 265,216
2024-03-19 $63.19 $63.37 $63.01 $63.21 $63.21 304,106
2024-03-18 $62.94 $63.01 $62.89 $62.91 $62.91 331,053
2024-03-15 $63.02 $63.02 $62.85 $62.88 $62.88 274,948
2024-03-14 $63.40 $63.41 $63.01 $63.08 $63.08 384,635
2024-03-13 $63.35 $63.52 $63.35 $63.38 $63.38 732,393
2024-03-12 $63.23 $63.38 $63.20 $63.35 $63.35 238,272
2024-03-11 $63.53 $63.55 $63.42 $63.44 $63.44 220,037
2024-03-08 $63.51 $63.71 $63.49 $63.53 $63.53 236,197
2024-03-07 $63.36 $63.56 $63.32 $63.47 $63.47 252,826
2024-03-06 $63.30 $63.44 $63.23 $63.30 $63.30 279,289
2024-03-05 $63.05 $63.20 $62.95 $63.09 $63.09 476,511
2024-03-04 $62.94 $62.95 $62.84 $62.92 $62.92 278,965
2024-03-01 $62.72 $63.03 $62.46 $62.94 $62.94 557,763
2024-02-29 $62.84 $63.02 $62.84 $62.94 $62.63 196,174
2024-02-28 $62.80 $62.82 $62.64 $62.74 $62.43 1,028,104
2024-02-27 $62.65 $62.78 $62.56 $62.61 $62.30 201,691
2024-02-26 $63.11 $63.11 $62.74 $62.78 $62.47 178,195
2024-02-23 $62.79 $63.04 $62.69 $62.88 $62.57 217,637
2024-02-22 $62.38 $62.70 $62.31 $62.64 $62.33 300,619
2024-02-21 $62.38 $62.50 $62.16 $62.29 $61.98 330,219
2024-02-20 $62.37 $62.39 $62.19 $62.33 $62.33 689,338
2024-02-16 $62.42 $62.44 $62.25 $62.29 $62.29 224,313
2024-02-15 $62.43 $62.68 $62.37 $62.68 $62.68 195,092
2024-02-14 $62.08 $62.21 $61.96 $62.21 $62.21 1,297,419
2024-02-13 $61.97 $62.11 $61.72 $61.82 $61.82 1,600,302
2024-02-12 $62.55 $62.64 $62.48 $62.54 $62.54 252,139
2024-02-09 $62.41 $62.69 $62.33 $62.50 $62.50 225,642
2024-02-08 $62.52 $62.68 $62.42 $62.55 $62.55 307,276
2024-02-07 $62.51 $62.72 $62.48 $62.59 $62.59 1,505,776
2024-02-06 $62.36 $62.75 $62.32 $62.65 $62.65 439,331
2024-02-05 $62.34 $62.39 $61.98 $62.20 $62.20 1,424,175
2024-02-02 $62.67 $62.73 $62.47 $62.61 $62.61 865,508
2024-02-01 $62.90 $63.25 $62.88 $63.14 $63.14 401,478
2024-01-31 $63.05 $63.33 $62.75 $62.97 $62.70 1,513,275
2024-01-30 $62.94 $63.05 $62.77 $63.05 $63.05 647,475
2024-01-29 $62.69 $63.05 $62.67 $62.94 $62.94 729,962
2024-01-26 $62.52 $62.81 $62.47 $62.69 $62.69 832,690
2024-01-25 $62.45 $62.70 $62.39 $62.69 $62.69 2,849,840
2024-01-24 $62.53 $62.57 $62.10 $62.18 $62.18 1,083,902
2024-01-23 $62.39 $62.40 $62.10 $62.36 $62.36 1,862,206
2024-01-22 $62.54 $62.67 $62.37 $62.61 $62.61 4,259,154
2024-01-19 $62.46 $62.65 $62.25 $62.54 $62.54 733,945
2024-01-18 $62.59 $62.62 $62.28 $62.47 $62.47 345,127
2024-01-17 $62.51 $62.51 $62.25 $62.41 $62.41 240,549
2024-01-16 $63.00 $63.06 $62.54 $62.66 $62.66 218,660
2024-01-12 $63.11 $63.40 $63.10 $63.20 $63.20 170,605
2024-01-11 $62.81 $63.19 $62.56 $63.11 $63.11 267,718
2024-01-10 $62.56 $62.64 $62.41 $62.57 $62.57 285,127
2024-01-09 $62.06 $62.23 $62.05 $62.13 $62.13 403,392
2024-01-08 $62.25 $62.55 $62.16 $62.35 $62.35 292,654
2024-01-05 $62.33 $62.83 $62.18 $62.28 $62.28 226,138
2024-01-04 $62.59 $62.64 $62.40 $62.53 $62.53 219,736
2024-01-03 $62.69 $62.88 $62.42 $62.85 $62.85 274,597
2024-01-02 $63.52 $63.52 $63.09 $63.18 $63.18 509,324
2023-12-29 $63.93 $63.99 $63.75 $63.75 $63.75 308,135
2023-12-28 $64.02 $64.09 $63.83 $63.95 $63.95 326,023
2023-12-27 $64.02 $64.18 $63.97 $64.11 $64.11 218,664
2023-12-26 $63.68 $63.92 $63.62 $63.83 $63.83 181,392
2023-12-22 $63.74 $63.83 $63.61 $63.68 $63.68 253,403
2023-12-21 $64.09 $64.31 $63.88 $64.04 $63.74 347,569
2023-12-20 $64.02 $64.06 $63.90 $64.00 $63.70 398,653
2023-12-19 $63.72 $64.00 $63.72 $63.93 $63.63 417,429
2023-12-18 $63.78 $63.87 $63.61 $63.77 $63.47 243,911
2023-12-15 $63.76 $63.90 $63.58 $63.77 $63.47 356,433
2023-12-14 $63.67 $64.00 $63.54 $63.71 $63.41 1,251,032
2023-12-13 $62.28 $63.23 $62.13 $63.16 $62.86 354,858
2023-12-12 $62.04 $62.16 $61.83 $62.07 $61.78 234,882
2023-12-11 $61.89 $62.03 $61.77 $61.90 $61.61 326,148
2023-12-08 $62.12 $62.16 $61.89 $62.12 $62.12 503,392
2023-12-07 $62.39 $62.39 $62.18 $62.18 $62.18 802,163
2023-12-06 $62.22 $62.37 $62.06 $62.27 $62.27 299,195
2023-12-05 $61.83 $61.99 $61.69 $61.90 $61.90 393,830
2023-12-04 $61.61 $61.68 $61.38 $61.64 $61.64 459,734
2023-12-01 $61.10 $62.00 $61.10 $61.96 $61.96 321,329
2023-11-30 $61.65 $61.65 $61.16 $61.34 $61.06 217,656
2023-11-29 $61.55 $61.79 $61.48 $61.73 $61.45 366,163
2023-11-28 $60.94 $61.37 $60.80 $61.35 $61.07 1,125,247
2023-11-27 $60.69 $61.02 $60.58 $60.98 $60.70 370,821
2023-11-24 $60.68 $60.87 $60.68 $60.76 $60.49 67,292
2023-11-22 $60.56 $60.86 $60.50 $60.85 $60.57 220,880
2023-11-21 $60.57 $60.68 $60.13 $60.54 $60.27 203,288
2023-11-20 $60.14 $60.63 $60.01 $60.54 $60.27 307,985
2023-11-17 $60.09 $60.36 $60.03 $60.21 $59.94 423,469
2023-11-16 $59.76 $60.21 $59.76 $60.01 $59.74 221,105
2023-11-15 $59.81 $59.84 $59.46 $59.66 $59.39 231,033
2023-11-14 $59.60 $60.12 $59.58 $60.00 $59.73 794,139
2023-11-13 $58.75 $59.11 $58.72 $58.92 $58.65 316,650
2023-11-10 $59.21 $59.25 $59.02 $59.16 $58.89 243,484
2023-11-09 $59.35 $59.43 $58.96 $58.96 $58.69 290,496
2023-11-08 $59.36 $59.58 $59.35 $59.49 $59.22 229,127
2023-11-07 $59.11 $59.59 $59.11 $59.42 $59.15 579,956
2023-11-06 $59.49 $59.49 $59.04 $59.10 $58.83 611,155
2023-11-03 $59.61 $59.96 $59.55 $59.57 $59.30 558,748
2023-11-02 $58.83 $59.25 $58.83 $59.04 $58.77 415,670
2023-11-01 $57.99 $58.57 $57.77 $58.51 $58.25 323,625
2023-10-31 $58.14 $58.35 $58.02 $58.02 $57.46 357,924
2023-10-30 $57.92 $58.13 $57.91 $58.03 $57.47 343,731
2023-10-27 $57.93 $58.04 $57.77 $57.91 $57.91 301,908
2023-10-26 $57.77 $58.08 $57.73 $57.91 $57.91 387,695
2023-10-25 $58.01 $58.02 $57.71 $57.76 $57.76 332,647
2023-10-24 $57.93 $58.21 $57.84 $58.17 $58.17 343,998
2023-10-23 $57.31 $57.97 $57.30 $57.71 $57.71 587,306
2023-10-20 $57.45 $57.57 $57.35 $57.44 $57.44 289,124
2023-10-19 $57.44 $57.72 $57.18 $57.20 $57.20 292,571
2023-10-18 $57.70 $57.78 $57.42 $57.51 $57.51 492,829
2023-10-17 $57.63 $58.15 $57.63 $57.99 $57.99 378,338
2023-10-16 $58.18 $58.26 $58.11 $58.18 $58.18 196,244
2023-10-13 $58.50 $58.65 $58.23 $58.32 $58.32 227,152
2023-10-12 $58.55 $58.58 $58.00 $58.16 $58.16 449,568
2023-10-11 $58.63 $58.72 $58.43 $58.67 $58.67 252,168
2023-10-10 $58.11 $58.59 $58.11 $58.19 $58.19 599,078
2023-10-09 $57.75 $58.19 $57.74 $58.12 $58.12 196,342
2023-10-06 $57.26 $57.99 $57.26 $57.87 $57.87 482,178
2023-10-05 $58.05 $58.06 $57.82 $57.83 $57.83 494,790
2023-10-04 $57.84 $57.94 $57.56 $57.81 $57.81 359,790
2023-10-03 $58.02 $58.15 $57.50 $57.62 $57.62 833,584
2023-10-02 $58.61 $58.70 $58.27 $58.29 $58.29 658,129
2023-09-29 $59.51 $59.59 $59.05 $59.16 $58.86 982,356
2023-09-28 $58.97 $59.32 $58.78 $59.30 $59.00 680,391
2023-09-27 $59.61 $59.68 $59.09 $59.20 $58.90 467,549
2023-09-26 $59.79 $59.80 $59.33 $59.33 $59.03 539,308
2023-09-25 $59.87 $59.96 $59.70 $59.77 $59.47 298,299
2023-09-22 $60.09 $60.33 $60.08 $60.13 $59.83 322,294
2023-09-21 $60.14 $60.15 $59.86 $59.91 $59.61 230,893
2023-09-20 $60.74 $60.88 $60.47 $60.47 $60.47 153,399
2023-09-19 $60.52 $60.58 $60.44 $60.53 $60.53 195,571
2023-09-18 $60.52 $60.65 $60.51 $60.60 $60.60 99,684
2023-09-15 $60.71 $60.76 $60.54 $60.59 $60.59 153,894
2023-09-14 $60.84 $60.95 $60.70 $60.77 $60.77 152,407
2023-09-13 $60.63 $60.83 $60.63 $60.73 $60.73 229,632
2023-09-12 $60.68 $60.75 $60.57 $60.70 $60.70 164,536
2023-09-11 $60.70 $60.73 $60.57 $60.71 $60.71 187,821
2023-09-08 $60.80 $61.04 $60.76 $60.80 $60.80 340,181
2023-09-07 $60.48 $60.78 $60.42 $60.69 $60.69 284,280
2023-09-06 $60.51 $60.60 $60.31 $60.42 $60.42 384,124
2023-09-05 $60.92 $60.92 $60.51 $60.51 $60.51 361,030
2023-09-01 $61.34 $61.42 $61.00 $61.07 $61.07 254,203
2023-08-31 $61.53 $61.65 $61.52 $61.54 $61.24 196,449
2023-08-30 $61.55 $61.75 $61.49 $61.54 $61.24 145,036
2023-08-29 $61.08 $61.75 $61.08 $61.72 $61.42 374,924
2023-08-28 $60.96 $61.15 $60.94 $61.09 $60.79 371,307
2023-08-25 $60.86 $61.12 $60.78 $60.99 $60.99 155,114
2023-08-24 $61.12 $61.17 $60.80 $60.80 $60.80 232,660
2023-08-23 $60.63 $61.21 $60.63 $61.09 $61.09 201,957
2023-08-22 $60.19 $60.30 $60.07 $60.21 $60.21 200,115
2023-08-21 $60.25 $60.25 $59.93 $60.03 $60.03 331,419
2023-08-18 $60.22 $60.49 $60.22 $60.40 $60.40 167,637
2023-08-17 $60.46 $60.46 $60.22 $60.37 $60.37 553,132
2023-08-16 $60.65 $60.77 $60.44 $60.51 $60.51 385,046
2023-08-15 $60.70 $60.86 $60.57 $60.65 $60.65 210,140
2023-08-14 $61.23 $61.27 $61.04 $61.05 $61.05 229,857
2023-08-11 $61.67 $61.78 $61.56 $61.65 $61.65 178,934
2023-08-10 $61.97 $62.34 $61.68 $61.69 $61.69 441,460
2023-08-09 $61.83 $61.99 $61.80 $61.88 $61.88 143,939
2023-08-08 $61.75 $61.94 $61.68 $61.84 $61.84 375,289
2023-08-07 $61.76 $61.79 $61.60 $61.75 $61.75 192,372
2023-08-04 $61.49 $61.93 $61.44 $61.84 $61.84 241,952
2023-08-03 $61.24 $61.24 $60.96 $61.10 $61.10 513,068
2023-08-02 $61.76 $61.77 $61.26 $61.61 $61.61 259,557
2023-08-01 $62.36 $62.36 $62.01 $62.06 $62.06 282,419
2023-07-31 $62.85 $63.01 $62.79 $62.89 $62.59 300,136
2023-07-28 $62.45 $62.85 $62.45 $62.79 $62.79 279,454
2023-07-27 $62.74 $62.74 $62.11 $62.12 $62.12 178,813
2023-07-26 $62.60 $62.78 $62.46 $62.58 $62.58 132,162
2023-07-25 $62.33 $62.61 $62.32 $62.50 $62.50 159,924
2023-07-24 $62.67 $62.71 $62.46 $62.49 $62.49 291,966
2023-07-21 $62.36 $62.47 $62.27 $62.34 $62.34 391,335
2023-07-20 $62.35 $62.45 $62.11 $62.26 $62.26 469,077
2023-07-19 $62.71 $62.86 $62.55 $62.66 $62.66 446,809
2023-07-18 $62.57 $62.83 $62.43 $62.67 $62.67 1,915,515
2023-07-17 $62.47 $62.63 $62.40 $62.57 $62.57 129,539
2023-07-14 $62.58 $62.68 $62.37 $62.37 $62.37 187,678
2023-07-13 $62.49 $62.90 $62.49 $62.84 $62.84 239,502
2023-07-12 $61.93 $62.23 $61.89 $62.12 $62.12 319,569
2023-07-11 $61.39 $61.54 $61.32 $61.54 $61.54 373,951
2023-07-10 $60.85 $61.16 $60.85 $61.13 $61.13 316,587
2023-07-07 $60.85 $61.04 $60.73 $60.86 $60.86 182,203
2023-07-06 $61.28 $61.30 $60.87 $60.95 $60.95 291,547
2023-07-05 $61.95 $62.05 $61.73 $61.90 $61.90 754,782
2023-07-03 $61.98 $62.09 $61.90 $62.05 $62.05 108,509
2023-06-30 $62.05 $62.30 $62.01 $62.27 $61.98 342,286
2023-06-29 $61.94 $61.96 $61.73 $61.84 $61.55 167,322
2023-06-28 $62.09 $62.29 $62.08 $62.20 $61.91 215,794
2023-06-27 $62.17 $62.33 $62.03 $62.10 $61.81 178,264
2023-06-26 $62.10 $62.29 $62.06 $62.17 $61.88 524,910
2023-06-23 $62.08 $62.18 $61.92 $61.96 $61.96 279,998
2023-06-22 $61.95 $62.00 $61.80 $61.89 $61.89 250,288
2023-06-21 $61.80 $62.17 $61.70 $62.10 $62.10 177,492
2023-06-20 $62.09 $62.09 $61.70 $61.80 $61.80 256,317
2023-06-16 $61.93 $61.95 $61.75 $61.84 $61.84 256,807
2023-06-15 $61.84 $62.04 $61.76 $61.97 $61.97 246,912
2023-06-14 $61.60 $61.93 $61.43 $61.74 $61.74 266,041
2023-06-13 $61.57 $61.79 $61.40 $61.55 $61.55 147,262
2023-06-12 $61.55 $61.70 $61.34 $61.62 $61.62 111,091
2023-06-09 $61.21 $61.50 $61.21 $61.28 $61.28 223,079
2023-06-08 $61.09 $61.47 $61.09 $61.43 $61.43 228,809
2023-06-07 $61.40 $61.45 $61.08 $61.09 $61.09 166,621
2023-06-06 $61.29 $61.49 $61.10 $61.48 $61.48 165,262
2023-06-05 $61.13 $61.45 $61.13 $61.39 $61.39 447,191
2023-06-02 $61.14 $61.29 $61.06 $61.08 $61.08 379,789
2023-06-01 $60.84 $61.18 $60.80 $61.15 $61.15 208,384
2023-05-31 $61.05 $61.19 $60.90 $61.12 $60.83 152,680
2023-05-30 $60.88 $61.15 $60.86 $61.12 $60.83 119,476
2023-05-26 $60.45 $60.77 $60.42 $60.66 $60.66 167,411
2023-05-25 $60.70 $60.74 $60.43 $60.43 $60.43 133,510
2023-05-24 $60.85 $60.86 $60.57 $60.60 $60.60 191,518
2023-05-23 $60.61 $60.76 $60.51 $60.73 $60.73 142,931
2023-05-22 $60.68 $60.80 $60.61 $60.66 $60.66 264,504
2023-05-19 $60.74 $60.92 $60.62 $60.70 $60.70 242,789
2023-05-18 $60.89 $60.89 $60.62 $60.66 $60.66 232,091
2023-05-17 $61.02 $61.04 $60.84 $60.89 $60.89 209,066
2023-05-16 $61.03 $61.20 $60.93 $60.95 $60.95 469,252
2023-05-15 $61.27 $61.30 $61.11 $61.16 $61.16 252,666
2023-05-12 $61.83 $61.89 $61.52 $61.53 $61.53 122,762
2023-05-11 $61.97 $62.00 $61.81 $62.00 $62.00 149,097
2023-05-10 $61.67 $61.82 $61.62 $61.70 $61.70 221,647
2023-05-09 $61.35 $61.45 $61.26 $61.30 $61.30 140,447
2023-05-08 $61.43 $61.59 $61.33 $61.41 $61.41 144,936
2023-05-05 $61.43 $61.69 $61.43 $61.63 $61.63 251,202
2023-05-04 $61.76 $61.76 $61.46 $61.46 $61.46 725,040
2023-05-03 $61.59 $61.88 $61.56 $61.79 $61.79 217,281
2023-05-02 $61.51 $61.71 $61.38 $61.59 $61.59 218,508
2023-05-01 $61.62 $61.88 $61.17 $61.24 $61.24 259,596
2023-04-28 $61.92 $62.26 $61.91 $62.17 $62.17 145,319
2023-04-27 $61.75 $61.79 $61.60 $61.63 $61.63 254,377
2023-04-26 $61.99 $62.00 $61.63 $61.63 $61.63 222,563
2023-04-25 $61.61 $61.94 $61.61 $61.81 $61.81 386,874
2023-04-24 $61.38 $61.59 $61.26 $61.50 $61.50 166,141
2023-04-21 $61.46 $61.57 $61.27 $61.39 $61.39 394,656
2023-04-20 $61.40 $61.53 $61.31 $61.46 $61.46 189,883
2023-04-19 $61.48 $61.56 $61.37 $61.49 $61.49 156,326
2023-04-18 $61.61 $61.86 $61.61 $61.68 $61.68 240,719
2023-04-17 $61.83 $61.95 $61.59 $61.65 $61.65 655,179
2023-04-14 $62.07 $62.21 $61.91 $62.07 $62.07 186,229
2023-04-13 $62.18 $62.36 $62.12 $62.16 $62.16 252,805
2023-04-12 $62.20 $62.29 $61.93 $62.10 $62.10 247,740
2023-04-11 $61.88 $62.06 $61.86 $61.90 $61.90 223,793
2023-04-10 $61.84 $61.90 $61.67 $61.85 $61.85 214,222
2023-04-06 $62.25 $62.27 $62.09 $62.13 $62.13 197,148
2023-04-05 $62.11 $62.45 $62.00 $62.19 $62.19 480,550
2023-04-04 $62.14 $62.39 $62.05 $62.26 $62.26 221,688
2023-04-03 $61.98 $62.36 $61.92 $62.21 $62.21 465,863
2023-03-31 $61.95 $62.44 $61.95 $62.31 $62.02 283,535
2023-03-30 $61.79 $61.94 $61.68 $61.87 $61.58 222,119
2023-03-29 $61.36 $61.49 $61.29 $61.44 $61.16 511,931
2023-03-28 $61.39 $61.44 $61.13 $61.18 $60.90 160,777
2023-03-27 $61.48 $61.60 $61.37 $61.41 $61.13 204,239
2023-03-24 $61.80 $61.93 $61.65 $61.65 $61.37 189,589
2023-03-23 $61.70 $61.97 $61.57 $61.97 $61.68 240,953
2023-03-22 $61.28 $62.14 $61.17 $61.85 $61.56 193,132
2023-03-21 $61.31 $61.40 $61.15 $61.30 $61.30 464,335
2023-03-20 $60.92 $61.14 $60.84 $60.85 $60.85 310,972
2023-03-17 $61.14 $61.26 $60.91 $61.03 $61.03 380,519
2023-03-16 $61.20 $61.47 $60.88 $61.00 $61.00 394,993
2023-03-15 $61.12 $61.32 $60.89 $61.22 $61.22 232,455
2023-03-14 $61.24 $61.44 $60.98 $61.15 $61.15 136,884
2023-03-13 $61.29 $61.58 $61.00 $61.02 $61.02 368,330
2023-03-10 $61.17 $61.36 $61.00 $61.23 $61.23 377,493
2023-03-09 $60.86 $61.00 $60.64 $60.71 $60.71 465,790
2023-03-08 $61.04 $61.26 $60.66 $60.74 $60.74 206,345
2023-03-07 $61.36 $61.36 $60.87 $61.04 $61.04 458,436
2023-03-06 $61.54 $61.54 $61.10 $61.10 $61.10 211,357
2023-03-03 $60.94 $61.47 $60.90 $61.29 $61.29 460,355
2023-03-02 $60.43 $60.60 $60.26 $60.59 $60.59 417,842
2023-03-01 $61.11 $61.11 $60.71 $60.72 $60.72 452,045
2023-02-28 $61.37 $61.53 $61.15 $61.44 $61.15 331,725
2023-02-27 $61.69 $61.72 $61.41 $61.68 $61.39 304,669
2023-02-24 $61.48 $61.52 $61.18 $61.36 $61.08 209,222
2023-02-23 $61.54 $61.85 $61.32 $61.77 $61.48 392,990
2023-02-22 $60.93 $61.10 $60.78 $60.91 $60.63 362,841
2023-02-21 $61.01 $61.01 $60.51 $60.51 $60.23 284,790
2023-02-17 $61.22 $61.59 $61.16 $61.45 $61.16 387,402
2023-02-16 $61.62 $61.75 $61.43 $61.48 $61.48 289,707
2023-02-15 $61.75 $61.96 $61.67 $61.82 $61.82 275,097
2023-02-14 $62.01 $62.19 $61.78 $62.03 $62.03 980,943
2023-02-13 $61.92 $62.16 $61.92 $62.02 $62.02 300,829
2023-02-10 $62.09 $62.18 $61.72 $61.85 $61.85 509,787
2023-02-09 $62.99 $63.04 $62.21 $62.36 $62.36 606,392
2023-02-08 $62.83 $62.88 $62.50 $62.73 $62.73 633,178
2023-02-07 $62.70 $63.29 $62.57 $62.80 $62.80 631,899
2023-02-06 $63.06 $63.10 $62.70 $62.74 $62.74 435,933
2023-02-03 $63.64 $63.95 $63.56 $63.60 $63.60 630,549
2023-02-02 $64.48 $64.66 $64.22 $64.37 $64.37 714,144
2023-02-01 $63.30 $64.28 $63.21 $64.18 $64.18 477,296
2023-01-31 $63.22 $63.46 $63.05 $63.44 $63.17 367,439
2023-01-30 $63.36 $63.57 $63.06 $63.06 $62.79 390,471
2023-01-27 $63.62 $63.93 $63.60 $63.78 $63.51 220,295
2023-01-26 $63.70 $63.94 $63.51 $63.94 $63.67 1,162,577
2023-01-25 $63.62 $63.99 $63.50 $63.90 $63.63 393,793
2023-01-24 $63.54 $64.04 $63.40 $64.03 $63.75 770,350
2023-01-23 $63.51 $63.77 $63.50 $63.62 $63.34 274,244
2023-01-20 $63.54 $63.67 $63.40 $63.66 $63.66 252,026
2023-01-19 $63.75 $63.92 $63.58 $63.80 $63.80 288,668
2023-01-18 $63.99 $64.19 $63.76 $63.98 $63.98 452,985
2023-01-17 $62.79 $63.32 $62.79 $63.21 $63.21 300,516
2023-01-13 $63.03 $63.36 $63.03 $63.08 $63.08 455,533
2023-01-12 $62.79 $63.34 $62.31 $63.26 $63.26 344,646
2023-01-11 $62.57 $62.65 $62.32 $62.54 $62.54 618,945
2023-01-10 $61.92 $62.10 $61.80 $62.04 $62.04 395,848
2023-01-09 $62.09 $62.60 $62.04 $62.42 $62.42 520,452
2023-01-06 $61.55 $62.46 $61.53 $62.46 $62.46 643,465
2023-01-05 $61.34 $61.59 $61.18 $61.51 $61.51 253,114
2023-01-04 $61.72 $61.95 $61.60 $61.93 $61.93 304,515
2023-01-03 $61.61 $61.62 $61.16 $61.29 $61.29 354,226
2022-12-30 $61.10 $61.19 $60.90 $60.98 $60.98 367,521
2022-12-29 $61.06 $61.44 $61.06 $61.35 $61.35 356,392
2022-12-28 $61.19 $61.37 $60.85 $60.85 $60.85 299,055
2022-12-27 $61.26 $61.36 $61.07 $61.19 $61.19 275,476
2022-12-23 $61.67 $61.76 $61.42 $61.44 $61.44 263,265
2022-12-22 $62.19 $62.33 $61.81 $62.00 $61.72 407,643
2022-12-21 $62.05 $62.45 $62.05 $62.45 $62.17 306,336
2022-12-20 $61.59 $61.72 $61.38 $61.63 $61.35 1,080,161
2022-12-19 $62.07 $62.14 $61.78 $61.92 $61.64 378,871
2022-12-16 $62.27 $62.33 $62.01 $62.25 $62.25 350,184
2022-12-15 $62.82 $62.86 $62.39 $62.62 $62.62 453,624
2022-12-14 $62.88 $63.15 $62.28 $62.82 $62.82 349,652
2022-12-13 $63.56 $63.65 $62.77 $62.88 $62.88 334,423
2022-12-12 $62.47 $62.50 $62.20 $62.34 $62.34 838,766
2022-12-09 $62.35 $62.61 $62.16 $62.21 $62.21 432,117
2022-12-08 $62.56 $62.79 $62.42 $62.49 $62.49 430,575
2022-12-07 $62.07 $62.60 $62.07 $62.52 $62.52 400,863
2022-12-06 $62.01 $62.01 $61.55 $61.72 $61.72 377,494
2022-12-05 $62.43 $62.49 $61.90 $61.99 $61.99 497,755
2022-12-02 $62.26 $62.91 $62.15 $62.80 $62.80 900,115
2022-12-01 $62.22 $63.21 $62.17 $63.15 $63.15 449,713
2022-11-30 $61.65 $62.44 $61.52 $62.34 $62.08 318,765
2022-11-29 $61.26 $61.69 $61.26 $61.65 $61.39 386,776
2022-11-28 $61.57 $61.68 $61.19 $61.26 $61.00 447,872
2022-11-25 $61.22 $61.55 $61.22 $61.49 $61.23 125,445
2022-11-23 $60.98 $61.37 $60.96 $61.22 $60.96 492,019
2022-11-22 $60.52 $60.96 $60.52 $60.95 $60.69 518,241
2022-11-21 $60.45 $60.50 $60.13 $60.32 $60.07 768,859
2022-11-18 $60.54 $60.78 $60.01 $60.22 $59.97 284,284
2022-11-17 $60.03 $60.42 $60.03 $60.21 $59.96 347,752
2022-11-16 $60.73 $60.88 $60.62 $60.78 $60.52 370,177
2022-11-15 $60.35 $60.88 $59.87 $60.88 $60.62 865,459
2022-11-14 $59.75 $60.01 $59.60 $59.64 $59.39 243,274
2022-11-11 $60.18 $60.28 $59.85 $60.09 $59.84 201,150
2022-11-10 $59.08 $60.19 $59.08 $60.18 $59.93 454,532
2022-11-09 $58.23 $58.62 $57.66 $57.73 $57.49 324,776
2022-11-08 $58.25 $58.72 $58.15 $58.50 $58.25 367,647
2022-11-07 $58.08 $58.20 $57.91 $58.13 $57.89 280,048
2022-11-04 $57.77 $58.19 $57.54 $58.07 $58.07 482,023
2022-11-03 $56.86 $57.42 $56.66 $57.33 $57.33 3,448,350
2022-11-02 $57.78 $58.41 $57.34 $57.41 $57.41 377,875
2022-11-01 $57.72 $57.90 $57.32 $57.81 $57.81 339,552
2022-10-31 $57.63 $57.63 $57.03 $57.23 $56.94 507,635
2022-10-28 $57.88 $58.16 $57.71 $57.96 $57.67 438,584
2022-10-27 $57.66 $58.10 $57.62 $57.88 $57.59 482,155
2022-10-26 $57.40 $58.04 $57.40 $57.66 $57.37 290,925
2022-10-25 $56.75 $57.51 $56.75 $57.44 $57.15 299,413
2022-10-24 $56.32 $56.67 $56.04 $56.48 $56.20 559,579
2022-10-21 $55.69 $56.55 $55.45 $56.51 $56.22 425,133
2022-10-20 $56.06 $56.61 $55.77 $55.88 $55.88 341,297
2022-10-19 $56.63 $56.80 $56.32 $56.52 $56.52 339,228
2022-10-18 $57.01 $57.37 $56.66 $57.23 $57.23 912,278
2022-10-17 $56.85 $57.17 $56.66 $56.71 $56.71 540,537
2022-10-14 $57.28 $57.28 $56.37 $56.46 $56.46 372,720
2022-10-13 $56.13 $57.20 $55.95 $56.83 $56.83 710,555
2022-10-12 $56.98 $57.16 $56.83 $57.01 $57.01 347,374
2022-10-11 $56.90 $57.51 $56.90 $57.18 $57.18 1,068,215
2022-10-10 $57.48 $57.56 $56.87 $57.25 $57.25 423,575
2022-10-07 $57.58 $57.80 $57.32 $57.32 $57.32 373,622
2022-10-06 $58.44 $58.55 $57.98 $58.06 $58.06 467,821
2022-10-05 $58.42 $58.65 $58.06 $58.32 $58.32 267,494
2022-10-04 $59.16 $59.16 $58.76 $59.08 $59.08 335,412
2022-10-03 $57.73 $58.53 $57.51 $58.06 $58.06 543,891
2022-09-30 $57.93 $57.97 $57.33 $57.49 $57.49 428,324
2022-09-29 $57.66 $57.71 $57.11 $57.53 $57.53 385,381
2022-09-28 $57.36 $58.32 $57.06 $58.27 $58.27 422,274
2022-09-27 $58.16 $58.23 $56.86 $56.90 $56.90 1,393,717
2022-09-26 $58.55 $58.63 $57.56 $57.88 $57.88 1,288,854
2022-09-23 $59.49 $59.50 $58.79 $59.15 $59.15 926,162
2022-09-22 $60.10 $60.25 $59.56 $59.76 $59.76 1,044,711
2022-09-21 $60.45 $60.78 $60.08 $60.32 $60.32 373,532
2022-09-20 $60.40 $60.50 $60.23 $60.42 $60.42 434,048
2022-09-19 $60.55 $60.90 $60.55 $60.89 $60.89 175,386
2022-09-16 $60.53 $60.87 $60.44 $60.72 $60.72 244,481
2022-09-15 $61.00 $61.48 $60.91 $61.03 $61.03 367,123
2022-09-14 $60.96 $61.27 $60.89 $61.06 $61.06 230,972
2022-09-13 $61.32 $61.55 $61.11 $61.15 $61.15 691,690
2022-09-12 $62.39 $62.51 $62.05 $62.05 $62.05 1,276,472
2022-09-09 $61.95 $62.30 $61.87 $62.08 $62.08 262,282
2022-09-08 $61.69 $61.90 $61.49 $61.84 $61.84 1,003,000
2022-09-07 $61.05 $61.72 $60.92 $61.70 $61.70 263,387
2022-09-06 $61.20 $61.27 $60.64 $60.74 $60.74 670,927
2022-09-02 $61.47 $61.95 $61.13 $61.37 $61.37 412,211
2022-09-01 $61.10 $61.32 $60.85 $61.25 $61.25 872,272
2022-08-31 $62.01 $62.08 $61.61 $61.62 $61.35 636,003
2022-08-30 $62.28 $62.37 $61.81 $62.13 $61.86 493,856
2022-08-29 $62.34 $62.34 $62.08 $62.12 $61.85 272,218
2022-08-26 $63.22 $63.36 $62.45 $62.45 $62.18 173,761
2022-08-25 $62.89 $63.28 $62.61 $63.25 $62.97 211,815
2022-08-24 $62.80 $62.90 $62.53 $62.63 $62.36 243,315
2022-08-23 $62.37 $62.92 $62.30 $62.59 $62.32 186,680
2022-08-22 $62.21 $62.22 $61.92 $61.93 $61.66 341,681
2022-08-19 $62.89 $62.94 $62.48 $62.52 $62.25 230,684
2022-08-18 $63.38 $63.51 $63.10 $63.38 $63.10 274,901
2022-08-17 $63.34 $63.51 $63.08 $63.43 $63.15 368,669
2022-08-16 $63.97 $64.26 $63.86 $64.15 $63.87 481,757
2022-08-15 $64.50 $64.85 $64.43 $64.68 $64.40 799,057
2022-08-12 $64.34 $64.77 $64.25 $64.77 $64.49 618,019
2022-08-11 $64.99 $65.12 $64.12 $64.19 $63.91 386,460
2022-08-10 $64.23 $64.82 $64.17 $64.51 $64.23 205,492
2022-08-09 $64.12 $64.20 $63.47 $63.47 $63.19 239,373
2022-08-08 $64.11 $64.67 $64.10 $64.57 $64.29 322,245
2022-08-05 $63.18 $63.68 $63.13 $63.57 $63.29 435,256
2022-08-04 $63.83 $64.05 $63.69 $63.80 $63.52 277,055
2022-08-03 $62.97 $63.83 $62.83 $63.80 $63.52 303,935
2022-08-02 $63.23 $63.37 $62.72 $62.72 $62.45 257,575
2022-08-01 $63.28 $63.75 $63.24 $63.59 $63.31 279,625
2022-07-29 $63.40 $63.80 $63.37 $63.65 $63.10 403,875
2022-07-28 $62.71 $63.47 $62.71 $63.39 $62.85 549,240
2022-07-27 $61.64 $62.55 $61.63 $62.48 $61.94 247,864
2022-07-26 $61.87 $61.87 $61.42 $61.54 $61.01 388,189
2022-07-25 $61.78 $62.06 $61.78 $62.06 $61.53 260,228
2022-07-22 $61.64 $61.99 $61.62 $61.96 $61.43 502,164
2022-07-21 $61.23 $61.51 $61.21 $61.40 $60.87 278,128
2022-07-20 $60.82 $61.20 $60.82 $61.11 $60.59 319,542
2022-07-19 $59.99 $60.73 $59.99 $60.64 $60.12 534,023
2022-07-18 $60.16 $60.37 $59.81 $59.88 $59.37 645,062
2022-07-15 $59.72 $60.00 $59.63 $59.85 $59.34 669,760
2022-07-14 $59.52 $59.71 $59.30 $59.31 $58.80 1,151,752
2022-07-13 $59.49 $60.28 $59.41 $60.16 $59.64 690,254
2022-07-12 $60.10 $60.42 $60.10 $60.25 $59.73 856,231
2022-07-11 $60.82 $60.98 $60.25 $60.51 $59.99 775,372
2022-07-08 $61.03 $61.10 $60.73 $60.98 $60.46 276,089
2022-07-07 $61.18 $61.40 $61.15 $61.16 $60.63 773,800
2022-07-06 $61.26 $61.39 $60.93 $60.95 $60.43 332,654
2022-07-05 $61.13 $61.46 $61.05 $61.38 $60.85 354,681
2022-07-01 $61.59 $62.03 $61.59 $61.82 $61.29 374,995
2022-06-30 $60.87 $61.38 $60.53 $61.30 $60.51 375,634
2022-06-29 $60.72 $61.13 $60.55 $61.13 $60.34 302,924
2022-06-28 $61.24 $61.30 $60.71 $61.03 $60.25 649,212
2022-06-27 $61.93 $61.97 $61.32 $61.36 $60.57 435,929
2022-06-24 $62.03 $62.42 $61.93 $62.00 $61.20 211,014
2022-06-23 $61.90 $62.07 $61.73 $61.90 $61.10 737,264
2022-06-22 $61.62 $61.84 $61.51 $61.51 $60.72 340,780
2022-06-21 $61.40 $61.76 $61.29 $61.45 $60.66 575,587
2022-06-17 $61.42 $61.72 $61.03 $61.57 $60.78 635,055
2022-06-16 $61.03 $61.43 $60.82 $61.27 $60.48 1,634,740
2022-06-15 $61.76 $62.64 $60.86 $62.55 $61.75 907,057
2022-06-14 $61.40 $61.59 $60.58 $60.78 $60.00 1,319,046
2022-06-13 $61.58 $62.84 $60.46 $60.88 $60.10 1,146,099
2022-06-10 $63.28 $63.28 $62.52 $62.65 $61.85 1,278,057
2022-06-09 $63.90 $64.16 $63.56 $63.65 $62.83 1,068,173
2022-06-08 $64.44 $64.48 $64.12 $64.13 $63.31 426,330
2022-06-07 $64.41 $64.78 $64.41 $64.77 $63.94 426,324
2022-06-06 $65.12 $65.15 $64.32 $64.39 $63.56 635,683
2022-06-03 $65.00 $65.34 $65.00 $65.19 $64.35 508,513
2022-06-02 $65.20 $65.75 $64.92 $65.62 $64.78 675,319
2022-06-01 $65.41 $65.59 $64.85 $65.10 $64.26 913,530
2022-05-31 $65.67 $65.67 $65.27 $65.51 $64.41 561,795
2022-05-27 $65.86 $66.35 $65.58 $65.85 $64.75 965,555
2022-05-26 $65.42 $65.73 $65.36 $65.58 $64.48 872,848
2022-05-25 $64.96 $65.43 $64.92 $65.40 $64.31 635,582
2022-05-24 $64.44 $64.96 $64.44 $64.96 $63.87 648,207
2022-05-23 $64.32 $64.62 $64.32 $64.43 $63.35 1,205,017
2022-05-20 $64.05 $64.37 $63.97 $64.30 $63.22 540,088
2022-05-19 $63.63 $64.00 $63.56 $63.88 $62.81 638,637
2022-05-18 $63.82 $63.89 $63.55 $63.62 $62.56 596,989
2022-05-17 $63.85 $64.13 $63.80 $64.03 $62.96 598,396
2022-05-16 $63.99 $64.15 $63.70 $63.70 $62.63 646,372
2022-05-13 $64.12 $64.41 $63.88 $64.10 $63.03 664,064
2022-05-12 $63.96 $64.24 $63.84 $64.04 $62.97 545,665
2022-05-11 $63.63 $64.32 $63.49 $64.00 $62.93 461,764
2022-05-10 $63.99 $64.06 $63.68 $63.79 $62.72 388,063
2022-05-09 $63.66 $63.80 $63.25 $63.52 $62.46 713,091
2022-05-06 $64.28 $64.52 $63.83 $64.07 $63.00 517,485
2022-05-05 $65.15 $65.15 $64.40 $64.89 $63.80 562,766
2022-05-04 $64.87 $65.91 $64.64 $65.75 $64.65 468,147
2022-05-03 $64.84 $64.96 $64.71 $64.75 $63.67 476,810
2022-05-02 $64.90 $64.99 $64.23 $64.42 $63.34 904,440
2022-04-29 $65.52 $65.85 $65.03 $65.06 $63.71 876,795
2022-04-28 $66.01 $66.26 $65.70 $66.13 $64.76 443,470
2022-04-27 $66.16 $66.33 $65.95 $65.95 $64.58 427,367
2022-04-26 $66.60 $66.69 $66.19 $66.28 $64.91 376,639
2022-04-25 $66.03 $66.62 $66.02 $66.55 $65.17 433,408
2022-04-22 $66.41 $66.62 $65.36 $65.88 $64.51 694,570
2022-04-21 $66.93 $67.09 $66.36 $66.51 $65.13 804,779
2022-04-20 $67.00 $67.21 $66.90 $67.11 $65.72 282,903
2022-04-19 $66.67 $66.88 $66.61 $66.76 $65.38 965,442
2022-04-18 $66.99 $67.22 $66.86 $66.95 $65.56 753,870
2022-04-14 $67.56 $67.58 $66.92 $67.00 $65.61 1,071,605
2022-04-13 $67.46 $67.81 $67.46 $67.58 $66.18 294,862
2022-04-12 $67.58 $67.78 $67.27 $67.40 $66.00 504,291
2022-04-11 $67.55 $67.55 $67.10 $67.23 $65.84 937,857
2022-04-08 $68.27 $68.38 $67.90 $67.93 $66.52 735,683
2022-04-07 $68.67 $68.84 $68.44 $68.60 $67.18 565,344
2022-04-06 $68.52 $69.19 $68.37 $68.91 $67.48 380,263
2022-04-05 $69.68 $69.90 $69.00 $69.05 $67.62 565,914
2022-04-04 $69.90 $70.34 $69.76 $70.12 $68.67 569,078
2022-04-01 $69.37 $70.13 $69.22 $69.93 $68.48 636,275
2022-03-31 $69.92 $70.20 $69.80 $69.86 $68.15 345,338
2022-03-30 $69.63 $70.07 $69.63 $69.86 $68.15 414,111
2022-03-29 $69.82 $70.32 $69.82 $70.13 $68.42 586,233
2022-03-28 $69.07 $69.54 $68.99 $69.45 $67.75 436,232
2022-03-25 $68.64 $68.82 $68.32 $68.68 $67.00 935,244
2022-03-24 $68.46 $68.98 $68.26 $68.86 $67.18 588,830
2022-03-23 $68.45 $68.81 $68.40 $68.72 $67.04 332,058
2022-03-22 $68.62 $68.80 $68.46 $68.59 $66.91 346,454
2022-03-21 $69.41 $69.48 $68.54 $68.64 $66.96 394,763
2022-03-18 $69.47 $70.00 $69.46 $69.81 $68.10 497,642
2022-03-17 $69.37 $70.39 $69.26 $69.99 $68.28 316,693
2022-03-16 $69.17 $69.80 $68.39 $69.68 $67.98 518,405
2022-03-15 $68.39 $68.67 $68.30 $68.56 $66.88 421,056
2022-03-14 $68.39 $68.72 $68.11 $68.11 $66.44 822,521
2022-03-11 $69.04 $69.04 $68.30 $68.40 $66.73 457,134
2022-03-10 $68.49 $69.02 $68.43 $68.98 $67.29 635,395
2022-03-09 $68.77 $69.41 $68.69 $69.01 $67.32 403,241
2022-03-08 $67.90 $69.11 $67.82 $68.31 $66.64 535,404
2022-03-07 $68.11 $68.22 $67.62 $67.86 $66.20 758,778
2022-03-04 $68.65 $68.97 $68.00 $68.14 $66.47 725,236
2022-03-03 $69.70 $69.80 $69.38 $69.56 $67.86 642,183
2022-03-02 $69.55 $70.72 $69.55 $69.70 $68.00 547,859
2022-03-01 $70.32 $70.65 $69.55 $69.70 $68.00 504,898
2022-02-28 $70.24 $71.34 $70.21 $71.15 $69.14 712,279
2022-02-25 $71.99 $72.33 $71.42 $71.75 $69.73 632,238
2022-02-24 $69.93 $71.10 $69.75 $71.02 $69.02 1,388,891
2022-02-23 $72.50 $72.57 $71.57 $71.57 $69.55 808,739
2022-02-22 $73.04 $73.21 $72.54 $72.62 $70.57 614,287
2022-02-18 $73.56 $73.57 $73.25 $73.53 $71.46 317,516
2022-02-17 $73.49 $73.68 $73.33 $73.43 $71.36 284,629
2022-02-16 $73.79 $73.82 $73.48 $73.72 $71.64 270,912
2022-02-15 $73.62 $73.66 $73.37 $73.48 $71.41 293,231
2022-02-14 $73.43 $73.52 $73.10 $73.33 $71.26 393,190
2022-02-11 $73.67 $73.70 $72.68 $73.03 $70.97 571,578
2022-02-10 $74.08 $74.26 $73.41 $73.45 $71.38 304,158
2022-02-09 $74.44 $74.47 $74.29 $74.39 $72.29 378,335
2022-02-08 $74.11 $74.13 $73.99 $74.06 $71.97 549,688
2022-02-07 $74.26 $74.40 $74.22 $74.32 $72.22 469,916
2022-02-04 $74.51 $74.58 $74.26 $74.43 $72.33 439,291
2022-02-03 $74.94 $74.99 $74.81 $74.89 $72.78 498,628
2022-02-02 $75.19 $75.42 $75.19 $75.34 $73.21 215,547
2022-02-01 $74.99 $75.37 $74.69 $75.02 $72.90 455,282
2022-01-31 $74.91 $75.14 $74.83 $75.08 $72.71 355,712
2022-01-28 $74.92 $75.22 $74.70 $75.06 $72.69 319,260
2022-01-27 $75.03 $75.26 $74.74 $74.88 $72.51 322,768
2022-01-26 $75.16 $75.38 $74.44 $74.44 $72.09 326,287
2022-01-25 $74.68 $74.91 $74.65 $74.89 $72.52 416,461
2022-01-24 $75.03 $75.03 $74.55 $74.75 $72.39 362,770
2022-01-21 $75.44 $75.50 $75.20 $75.24 $72.86 384,607
2022-01-20 $75.00 $75.22 $74.94 $74.99 $72.62 264,144
2022-01-19 $74.80 $74.92 $74.61 $74.61 $72.25 400,054
2022-01-18 $74.52 $74.52 $74.08 $74.25 $71.90 626,778
2022-01-14 $75.12 $75.17 $74.86 $74.92 $72.55 531,518
2022-01-13 $75.55 $75.57 $75.40 $75.51 $73.12 258,750
2022-01-12 $75.77 $75.93 $75.62 $75.67 $73.28 429,369
2022-01-11 $75.60 $75.78 $75.41 $75.73 $73.34 383,327
2022-01-10 $75.53 $75.69 $75.20 $75.68 $73.29 797,115
2022-01-07 $75.86 $75.91 $75.54 $75.79 $73.40 440,493
2022-01-06 $75.87 $76.05 $75.79 $76.00 $73.60 618,975
2022-01-05 $76.77 $76.86 $76.02 $76.06 $73.66 449,056
2022-01-04 $77.00 $77.05 $76.81 $76.97 $74.54 224,847
2022-01-03 $77.42 $77.44 $76.89 $76.89 $74.46 309,988
2021-12-31 $77.69 $77.91 $77.65 $77.66 $75.21 165,006
2021-12-30 $77.51 $77.89 $77.48 $77.84 $75.38 336,666
2021-12-29 $77.54 $77.57 $77.38 $77.52 $75.07 355,072
2021-12-28 $77.67 $77.70 $77.54 $77.56 $75.11 183,274
2021-12-27 $77.17 $77.48 $77.17 $77.48 $75.03 343,790
2021-12-23 $77.19 $77.32 $77.06 $77.31 $74.87 328,718
2021-12-22 $77.31 $77.44 $77.21 $77.44 $74.75 150,493
2021-12-21 $76.94 $77.34 $76.94 $77.32 $74.63 220,388
2021-12-20 $77.17 $77.26 $76.86 $77.21 $74.53 432,763
2021-12-17 $77.56 $77.62 $77.47 $77.51 $74.82 354,743
2021-12-16 $77.62 $77.74 $77.57 $77.61 $74.91 317,348
2021-12-15 $77.56 $77.60 $77.16 $77.52 $74.83 300,581
2021-12-14 $77.77 $78.01 $77.70 $77.81 $75.11 293,820
2021-12-13 $77.71 $78.03 $77.71 $77.95 $75.24 280,608
2021-12-10 $77.79 $77.84 $77.52 $77.61 $74.91 460,146
2021-12-09 $77.53 $77.77 $77.53 $77.60 $74.90 181,738
2021-12-08 $77.65 $77.76 $77.50 $77.61 $74.91 296,413
2021-12-07 $77.48 $77.85 $77.44 $77.75 $75.05 516,886
2021-12-06 $77.37 $77.57 $77.29 $77.47 $74.78 275,917
2021-12-03 $77.14 $77.50 $76.90 $77.27 $74.58 335,672
2021-12-02 $77.00 $77.26 $77.00 $77.22 $74.54 487,070
2021-12-01 $76.55 $76.92 $76.52 $76.77 $74.10 181,664
2021-11-30 $76.49 $76.82 $76.37 $76.53 $73.61 1,027,936
2021-11-29 $76.06 $76.54 $76.06 $76.48 $73.56 335,936
2021-11-26 $76.01 $76.18 $75.73 $75.86 $72.96 489,979
2021-11-24 $76.60 $76.72 $76.52 $76.71 $73.78 186,114
2021-11-23 $76.78 $76.88 $76.52 $76.56 $73.63 299,709
2021-11-22 $77.59 $77.63 $77.04 $77.10 $74.15 240,828
2021-11-19 $77.88 $77.90 $77.74 $77.78 $74.81 99,244
2021-11-18 $77.57 $77.83 $77.56 $77.78 $74.81 103,928
2021-11-17 $77.42 $77.60 $77.40 $77.59 $74.62 134,609
2021-11-16 $77.57 $77.72 $77.45 $77.47 $74.51 229,254
2021-11-15 $77.89 $78.13 $77.61 $77.63 $74.66 154,140
2021-11-12 $77.87 $77.92 $77.65 $77.72 $74.75 166,639
2021-11-11 $77.79 $77.89 $77.60 $77.60 $74.63 203,558
2021-11-10 $78.50 $78.55 $77.70 $77.72 $74.75 183,011
2021-11-09 $78.76 $78.81 $78.68 $78.73 $75.72 103,352
2021-11-08 $78.66 $78.74 $78.61 $78.67 $75.66 214,163
2021-11-05 $78.33 $78.73 $78.32 $78.65 $75.64 291,034
2021-11-04 $77.77 $78.10 $77.75 $78.05 $75.07 343,354
2021-11-03 $77.69 $77.73 $77.35 $77.51 $74.55 341,173
2021-11-02 $77.58 $77.78 $77.57 $77.70 $74.73 166,946
2021-11-01 $77.62 $77.71 $77.51 $77.59 $74.62 313,755
2021-10-29 $78.04 $78.20 $77.95 $78.00 $74.77 128,531
2021-10-28 $78.42 $78.45 $78.29 $78.29 $75.04 105,828
2021-10-27 $78.30 $78.60 $78.28 $78.42 $75.17 156,801
2021-10-26 $77.92 $78.07 $77.92 $78.06 $74.82 100,981
2021-10-25 $77.79 $77.90 $77.71 $77.90 $74.67 150,358
2021-10-22 $77.59 $77.80 $77.56 $77.79 $74.56 252,319
2021-10-21 $77.70 $77.73 $77.48 $77.53 $74.32 196,434
2021-10-20 $77.73 $77.88 $77.73 $77.84 $74.61 190,020
2021-10-19 $77.83 $77.91 $77.78 $77.83 $74.60 479,086
2021-10-18 $77.87 $77.92 $77.66 $77.86 $74.63 170,103
2021-10-15 $78.05 $78.07 $77.93 $78.04 $74.80 116,860
2021-10-14 $78.06 $78.18 $78.01 $78.13 $74.89 122,037
2021-10-13 $77.46 $77.89 $77.46 $77.89 $74.66 393,228
2021-10-12 $77.27 $77.32 $77.12 $77.29 $74.09 709,666
2021-10-11 $77.28 $77.37 $77.13 $77.16 $73.96 99,261
2021-10-08 $77.46 $77.57 $77.34 $77.37 $74.16 495,264
2021-10-07 $77.73 $77.85 $77.58 $77.64 $74.42 225,611
2021-10-06 $77.36 $77.56 $77.36 $77.55 $74.33 296,576
2021-10-05 $77.65 $77.73 $77.53 $77.73 $74.51 266,189
2021-10-04 $77.89 $77.95 $77.59 $77.59 $74.37 555,522
2021-10-01 $78.11 $78.13 $77.80 $77.97 $74.74 232,925
2021-09-30 $78.43 $78.44 $78.24 $78.30 $74.79 171,263
2021-09-29 $78.42 $78.48 $78.16 $78.24 $74.73 115,347
2021-09-28 $78.31 $78.31 $78.10 $78.16 $74.66 226,740
2021-09-27 $78.52 $78.64 $78.47 $78.59 $75.06 150,959
2021-09-24 $78.87 $78.94 $78.71 $78.73 $75.20 162,001
2021-09-23 $79.70 $79.70 $79.16 $79.19 $75.64 154,192
2021-09-22 $79.67 $79.86 $79.58 $79.71 $76.14 188,680
2021-09-21 $79.79 $79.82 $79.57 $79.63 $76.06 128,891
2021-09-20 $79.66 $79.81 $79.43 $79.51 $75.95 312,143
2021-09-17 $79.80 $80.08 $79.80 $79.91 $76.33 188,308
2021-09-16 $80.13 $80.23 $80.08 $80.11 $76.52 169,560
2021-09-15 $80.40 $80.50 $80.36 $80.45 $76.85 122,986
2021-09-14 $80.42 $80.51 $80.33 $80.40 $76.80 146,257
2021-09-13 $80.17 $80.33 $80.13 $80.26 $76.66 94,373
2021-09-10 $80.35 $80.38 $80.00 $80.01 $76.42 783,073
2021-09-09 $80.14 $80.45 $80.13 $80.36 $76.76 340,628
2021-09-08 $80.18 $80.30 $80.14 $80.26 $76.66 125,857
2021-09-07 $80.28 $80.48 $80.12 $80.14 $76.55 175,484
2021-09-03 $80.32 $80.38 $80.23 $80.33 $76.73 151,438
2021-09-02 $80.37 $80.49 $80.30 $80.49 $76.88 100,109
2021-09-01 $80.24 $80.36 $80.23 $80.29 $76.69 206,476
2021-08-31 $80.46 $80.57 $80.38 $80.44 $76.58 190,932
2021-08-30 $80.22 $80.49 $80.22 $80.49 $76.63 78,594
2021-08-27 $79.82 $80.27 $79.80 $80.23 $76.38 98,773
2021-08-26 $79.78 $79.86 $79.71 $79.75 $75.93 119,941
2021-08-25 $79.93 $79.98 $79.82 $79.88 $76.05 83,616
2021-08-24 $79.84 $80.00 $79.78 $79.92 $76.09 116,893
2021-08-23 $79.63 $79.85 $79.63 $79.84 $76.01 170,231
2021-08-20 $79.72 $79.75 $79.60 $79.62 $75.80 129,050
2021-08-19 $79.63 $79.75 $79.60 $79.75 $75.93 112,665
2021-08-18 $79.66 $79.75 $79.57 $79.63 $75.81 197,676
2021-08-17 $79.59 $79.69 $79.53 $79.68 $75.86 463,278
2021-08-16 $79.70 $79.81 $79.70 $79.75 $75.93 141,631
2021-08-13 $79.49 $79.78 $79.49 $79.78 $75.95 139,060
2021-08-12 $79.25 $79.44 $79.25 $79.44 $75.63 282,414
2021-08-11 $79.29 $79.38 $79.15 $79.26 $75.46 163,713
2021-08-10 $79.21 $79.30 $79.05 $79.22 $75.42 161,114
2021-08-09 $79.31 $79.46 $79.17 $79.22 $75.42 151,810
2021-08-06 $79.61 $79.66 $79.45 $79.46 $75.65 153,213
2021-08-05 $79.94 $79.95 $79.81 $79.86 $76.03 185,464
2021-08-04 $80.08 $80.12 $79.75 $79.93 $76.10 162,277
2021-08-03 $79.94 $79.98 $79.87 $79.93 $76.10 194,591
2021-08-02 $79.86 $80.05 $79.84 $79.87 $76.04 143,683
2021-07-30 $79.84 $80.10 $79.82 $80.07 $75.98 81,007
2021-07-29 $79.85 $79.96 $79.80 $79.92 $75.84 71,513
2021-07-28 $79.56 $79.85 $79.49 $79.85 $75.77 185,103
2021-07-27 $79.81 $79.81 $79.47 $79.51 $75.45 145,996
2021-07-26 $79.86 $79.95 $79.77 $79.81 $75.73 152,108
2021-07-23 $79.76 $80.09 $79.76 $80.02 $75.93 107,044
2021-07-22 $79.83 $79.96 $79.79 $79.96 $75.87 67,076
2021-07-21 $79.85 $79.86 $79.67 $79.79 $75.71 121,989
2021-07-20 $80.08 $80.09 $79.94 $80.06 $75.97 78,352
2021-07-19 $80.00 $80.00 $79.78 $79.84 $75.76 84,313
2021-07-16 $79.87 $79.97 $79.83 $79.85 $75.77 95,392
2021-07-15 $79.85 $79.98 $79.81 $79.98 $75.89 130,784
2021-07-14 $79.65 $79.73 $79.58 $79.68 $75.61 206,159
2021-07-13 $79.59 $79.75 $79.31 $79.39 $75.33 180,978
2021-07-12 $79.68 $79.68 $79.52 $79.57 $75.50 297,752
2021-07-09 $79.71 $79.71 $79.55 $79.63 $75.56 132,070
2021-07-08 $79.54 $79.78 $79.54 $79.72 $75.65 154,336
2021-07-07 $79.90 $79.90 $79.72 $79.81 $75.73 172,481
2021-07-06 $79.50 $79.66 $79.42 $79.63 $75.56 264,991
2021-07-02 $79.50 $79.68 $79.34 $79.60 $75.53 714,608
2021-07-01 $79.52 $79.53 $79.36 $79.52 $75.46 179,080
2021-06-30 $79.71 $79.92 $79.71 $79.83 $75.49 403,059
2021-06-29 $79.60 $79.70 $79.55 $79.69 $75.36 661,338
2021-06-28 $79.76 $79.89 $79.70 $79.85 $75.51 472,873
2021-06-25 $79.78 $79.84 $79.55 $79.66 $75.33 163,370
2021-06-24 $79.80 $79.91 $79.80 $79.86 $75.52 130,817
2021-06-23 $79.84 $79.86 $79.69 $79.79 $75.45 132,086
2021-06-22 $79.54 $79.73 $79.42 $79.70 $75.37 93,345
2021-06-21 $79.67 $79.78 $79.57 $79.75 $75.42 211,849
2021-06-18 $79.74 $80.02 $79.69 $79.87 $75.53 110,823
2021-06-17 $79.48 $79.75 $79.38 $79.48 $75.16 178,036
2021-06-16 $79.87 $79.91 $79.06 $79.26 $74.95 325,376
2021-06-15 $79.62 $79.91 $79.50 $79.91 $75.56 574,127
2021-06-14 $80.09 $80.09 $79.73 $79.76 $75.43 212,813
2021-06-11 $80.26 $80.30 $80.14 $80.22 $75.86 166,181
2021-06-10 $79.77 $80.13 $79.67 $80.08 $75.73 127,404
2021-06-09 $80.05 $80.08 $79.96 $79.97 $75.62 154,290
2021-06-08 $79.74 $79.82 $79.65 $79.69 $75.36 195,897
2021-06-07 $79.48 $79.49 $79.37 $79.38 $75.07 208,796
2021-06-04 $79.21 $79.54 $79.21 $79.53 $75.21 302,092
2021-06-03 $79.34 $79.34 $79.01 $79.04 $74.74 236,058
2021-06-02 $79.33 $79.46 $79.28 $79.38 $75.07 262,965
2021-06-01 $79.29 $79.33 $79.19 $79.30 $74.99 152,234
2021-05-28 $79.36 $79.57 $79.31 $79.47 $74.92 92,114
2021-05-27 $79.31 $79.32 $79.20 $79.30 $74.76 158,244
2021-05-26 $79.46 $79.52 $79.40 $79.48 $74.93 163,009
2021-05-25 $79.13 $79.40 $79.05 $79.38 $74.84 159,562
2021-05-24 $78.99 $79.20 $78.97 $79.07 $74.55 128,766
2021-05-21 $79.13 $79.17 $78.92 $78.98 $74.46 210,201
2021-05-20 $78.87 $79.15 $78.87 $79.11 $74.58 179,515
2021-05-19 $78.75 $78.90 $78.56 $78.69 $74.19 293,128
2021-05-18 $79.00 $79.05 $78.96 $78.97 $74.45 162,606
2021-05-17 $78.92 $78.99 $78.65 $78.99 $74.47 209,780
2021-05-14 $78.92 $79.04 $78.86 $78.92 $74.40 181,458
2021-05-13 $78.35 $78.64 $78.35 $78.58 $74.08 175,437
2021-05-12 $78.60 $78.61 $78.24 $78.25 $73.77 229,839
2021-05-11 $78.77 $79.49 $78.70 $78.84 $74.33 232,582
2021-05-10 $79.12 $79.21 $79.01 $79.04 $74.52 199,583
2021-05-07 $79.23 $79.40 $79.10 $79.22 $74.69 149,395
2021-05-06 $78.77 $78.99 $78.72 $78.97 $74.45 153,422
2021-05-05 $78.56 $78.75 $78.55 $78.71 $74.21 254,656
2021-05-04 $78.53 $78.64 $78.41 $78.60 $74.10 188,901
2021-05-03 $78.60 $78.80 $78.47 $78.51 $74.02 364,620
2021-04-30 $78.72 $78.89 $78.67 $78.84 $74.08 119,760
2021-04-29 $78.57 $78.69 $78.45 $78.68 $73.93 196,611
2021-04-28 $78.39 $78.70 $78.33 $78.59 $73.84 382,530
2021-04-27 $78.64 $78.65 $78.34 $78.39 $73.65 193,839
2021-04-26 $79.02 $79.02 $78.70 $78.73 $73.97 220,186
2021-04-23 $78.98 $79.20 $78.85 $79.16 $74.38 1,668,165
2021-04-22 $78.97 $79.03 $78.90 $78.97 $74.20 352,076
2021-04-21 $78.81 $78.91 $78.71 $78.90 $74.13 282,387
2021-04-20 $78.75 $78.86 $78.70 $78.71 $73.95 247,164
2021-04-19 $78.83 $78.88 $78.77 $78.82 $74.06 292,708
2021-04-16 $79.00 $79.04 $78.82 $78.88 $74.11 321,180
2021-04-15 $78.65 $79.17 $78.65 $79.14 $74.36 362,519
2021-04-14 $78.27 $78.37 $78.22 $78.30 $73.57 221,347
2021-04-13 $77.99 $78.40 $77.96 $78.40 $73.66 242,375
2021-04-12 $78.06 $78.08 $77.95 $78.01 $73.30 161,891
2021-04-09 $77.83 $77.92 $77.75 $77.89 $73.18 145,632
2021-04-08 $77.83 $78.04 $77.82 $77.99 $73.28 293,240
2021-04-07 $77.86 $77.95 $77.62 $77.79 $73.09 384,703
2021-04-06 $77.71 $77.98 $77.70 $77.92 $73.21 355,590
2021-04-05 $77.47 $77.67 $77.42 $77.67 $72.98 246,606
2021-04-01 $77.48 $77.77 $77.44 $77.77 $73.07 372,604
2021-03-31 $77.41 $77.69 $77.40 $77.50 $72.56 244,426
2021-03-30 $77.10 $77.38 $77.02 $77.35 $72.42 386,895
2021-03-29 $77.60 $77.65 $77.28 $77.32 $72.40 216,653
2021-03-26 $77.57 $77.73 $77.53 $77.70 $72.75 159,150
2021-03-25 $77.66 $77.83 $77.51 $77.68 $72.73 243,170
2021-03-24 $77.85 $77.93 $77.67 $77.83 $72.87 458,430
2021-03-23 $77.74 $77.89 $77.61 $77.66 $72.71 218,195
2021-03-22 $77.57 $78.03 $77.51 $77.97 $73.00 374,271
2021-03-19 $77.70 $77.91 $77.52 $77.80 $72.85 542,486
2021-03-18 $77.59 $77.85 $77.47 $77.51 $72.57 395,968
2021-03-17 $77.70 $78.74 $77.43 $78.62 $73.61 441,958
2021-03-16 $78.13 $78.18 $77.91 $78.08 $73.11 234,368
2021-03-15 $77.52 $77.71 $77.47 $77.66 $72.71 284,466
2021-03-12 $77.40 $77.57 $77.06 $77.26 $72.34 527,546
2021-03-11 $78.03 $78.12 $77.65 $78.07 $73.10 319,723
2021-03-10 $77.03 $77.69 $77.03 $77.69 $72.74 301,238
2021-03-09 $76.97 $77.31 $76.97 $77.06 $72.15 259,597
2021-03-08 $77.01 $77.01 $76.15 $76.17 $71.32 755,882
2021-03-05 $77.52 $77.52 $77.15 $77.42 $72.49 479,856
2021-03-04 $78.21 $78.21 $77.42 $77.46 $72.53 421,864
2021-03-03 $78.29 $78.34 $77.96 $78.08 $73.11 499,138
2021-03-02 $78.53 $78.67 $78.40 $78.56 $73.56 398,310
2021-03-01 $78.45 $78.86 $78.45 $78.63 $73.62 616,506
2021-02-26 $78.50 $78.53 $78.12 $78.44 $73.22 278,448
2021-02-25 $78.99 $78.99 $77.88 $78.06 $72.87 989,083
2021-02-24 $78.98 $79.48 $78.79 $79.37 $74.09 493,126
2021-02-23 $79.19 $79.40 $79.04 $79.37 $74.09 658,269
2021-02-22 $79.45 $79.49 $79.30 $79.34 $74.06 284,932
2021-02-19 $80.13 $80.22 $79.75 $79.75 $74.45 303,763
2021-02-18 $80.27 $80.29 $80.01 $80.22 $74.89 196,263
2021-02-17 $79.93 $80.33 $79.80 $80.30 $74.96 472,386
2021-02-16 $80.47 $80.48 $79.68 $79.70 $74.40 1,013,263
2021-02-12 $80.94 $80.94 $80.58 $80.60 $75.24 552,691
2021-02-11 $81.10 $81.20 $80.97 $81.07 $75.68 212,393
2021-02-10 $81.01 $81.05 $80.93 $80.98 $75.59 175,149
2021-02-09 $80.95 $81.03 $80.86 $80.90 $75.52 314,227
2021-02-08 $81.05 $81.12 $80.87 $81.11 $75.72 297,760
2021-02-05 $81.22 $81.25 $81.03 $81.08 $75.69 414,543
2021-02-04 $80.87 $81.14 $80.78 $81.10 $75.71 419,749
2021-02-03 $81.05 $81.06 $80.81 $80.83 $75.45 249,850
2021-02-02 $81.11 $81.11 $80.89 $81.00 $75.61 266,611
2021-02-01 $81.04 $81.04 $80.79 $80.95 $75.57 516,054
2021-01-29 $80.98 $81.03 $80.82 $80.90 $75.29 234,328
2021-01-28 $81.00 $81.08 $80.84 $81.01 $75.39 331,673
2021-01-27 $81.05 $81.05 $80.75 $80.77 $75.17 336,276
2021-01-26 $81.16 $81.19 $81.11 $81.15 $75.52 262,142
2021-01-25 $81.03 $81.17 $80.95 $81.17 $75.54 227,854
2021-01-22 $80.87 $80.91 $80.79 $80.90 $75.29 419,351
2021-01-21 $80.92 $80.93 $80.76 $80.91 $75.30 337,413
2021-01-20 $80.83 $80.88 $80.75 $80.87 $75.26 191,887
2021-01-19 $80.93 $80.93 $80.62 $80.72 $75.12 373,357
2021-01-15 $80.57 $80.79 $80.50 $80.68 $75.08 329,691
2021-01-14 $80.84 $80.92 $80.56 $80.56 $74.97 539,378
2021-01-13 $80.56 $81.11 $80.56 $80.86 $75.25 692,861
2021-01-12 $80.49 $80.54 $80.26 $80.50 $74.92 377,277
2021-01-11 $81.15 $81.23 $80.76 $80.82 $75.21 267,362
2021-01-08 $81.45 $81.46 $81.15 $81.42 $75.77 377,781
2021-01-07 $81.37 $81.51 $81.26 $81.41 $75.76 1,004,661
2021-01-06 $81.65 $81.65 $81.28 $81.42 $75.77 238,729
2021-01-05 $81.97 $82.00 $81.77 $81.92 $76.24 343,898
2021-01-04 $82.43 $82.45 $81.89 $81.89 $76.21 203,410
2020-12-31 $82.29 $82.41 $82.24 $82.30 $76.59 264,255
2020-12-30 $82.24 $82.35 $82.14 $82.31 $76.60 225,615
2020-12-29 $82.10 $82.23 $82.09 $82.21 $76.51 193,998
2020-12-28 $82.00 $82.17 $81.90 $82.02 $76.33 173,228
2020-12-24 $81.98 $82.15 $81.94 $82.07 $76.38 64,898
2020-12-23 $81.81 $81.92 $81.66 $81.83 $76.15 211,136
2020-12-22 $82.01 $82.04 $81.92 $82.03 $76.10 188,202
2020-12-21 $81.82 $81.90 $81.61 $81.85 $75.93 263,152
2020-12-18 $82.30 $82.30 $82.02 $82.07 $76.13 114,969
2020-12-17 $82.16 $82.33 $82.03 $82.22 $76.27 2,210,802
2020-12-16 $81.89 $82.07 $81.80 $81.97 $76.04 291,485
2020-12-15 $81.63 $81.88 $81.56 $81.83 $75.91 1,053,362
2020-12-14 $81.66 $81.70 $81.55 $81.63 $75.73 212,163
2020-12-11 $81.47 $81.62 $81.40 $81.60 $75.70 1,087,209
2020-12-10 $81.28 $81.53 $81.10 $81.50 $75.60 220,227
2020-12-09 $81.35 $81.35 $80.91 $81.09 $75.22 1,555,543
2020-12-08 $81.43 $81.43 $81.17 $81.28 $75.40 440,393
2020-12-07 $81.38 $81.43 $81.28 $81.35 $75.47 327,045
2020-12-04 $81.40 $81.48 $81.33 $81.42 $75.53 199,357
2020-12-03 $81.36 $81.38 $81.18 $81.38 $75.49 241,136
2020-12-02 $81.04 $81.14 $80.95 $81.06 $75.20 180,969
2020-12-01 $81.05 $81.11 $80.93 $81.05 $75.19 1,079,467
2020-11-30 $81.22 $81.23 $81.01 $81.15 $75.03 196,551
2020-11-27 $81.30 $81.31 $81.12 $81.20 $75.08 514,980
2020-11-25 $81.09 $81.16 $80.92 $81.02 $74.91 188,998
2020-11-24 $81.08 $81.14 $80.93 $81.05 $74.94 204,867
2020-11-23 $80.98 $81.11 $80.84 $80.88 $74.78 173,702
2020-11-20 $81.00 $81.07 $80.93 $80.98 $74.87 121,537
2020-11-19 $80.93 $80.96 $80.77 $80.92 $74.82 133,190
2020-11-18 $80.96 $81.05 $80.80 $80.82 $74.72 180,970
2020-11-17 $80.98 $80.98 $80.73 $80.98 $74.87 599,229
2020-11-16 $80.85 $81.01 $80.85 $80.99 $74.88 217,398
2020-11-13 $80.79 $80.81 $80.63 $80.80 $74.71 151,296
2020-11-12 $80.89 $80.89 $80.44 $80.48 $74.41 193,208
2020-11-11 $80.65 $80.71 $80.50 $80.57 $74.49 195,254
2020-11-10 $80.22 $80.53 $80.07 $80.42 $74.35 236,837
2020-11-09 $81.15 $81.15 $80.19 $80.31 $74.25 130,721
2020-11-06 $79.90 $80.00 $79.79 $79.94 $73.91 164,412
2020-11-05 $80.29 $80.35 $79.92 $80.30 $74.24 141,610
2020-11-04 $79.07 $80.00 $78.85 $79.98 $73.95 190,284
2020-11-03 $78.51 $78.53 $78.33 $78.53 $72.61 248,292
2020-11-02 $78.14 $78.19 $78.00 $78.11 $72.22 128,873
2020-10-30 $78.30 $78.46 $78.11 $78.30 $72.15 195,866
2020-10-29 $78.48 $78.64 $78.31 $78.55 $72.38 332,652
2020-10-28 $78.85 $78.85 $78.40 $78.43 $72.27 255,152
2020-10-27 $78.94 $79.17 $78.83 $79.14 $72.92 229,676
2020-10-26 $78.92 $78.92 $78.64 $78.72 $72.53 94,363
2020-10-23 $78.77 $78.95 $78.63 $78.95 $72.75 119,324
2020-10-22 $79.00 $79.00 $78.62 $78.62 $72.44 180,644
2020-10-21 $79.27 $79.27 $78.87 $78.98 $72.77 95,246
2020-10-20 $79.29 $79.38 $79.17 $79.31 $73.08 105,857
2020-10-19 $79.73 $79.74 $79.19 $79.25 $73.02 178,624
2020-10-16 $79.59 $79.75 $79.59 $79.59 $73.34 117,353
2020-10-15 $79.54 $79.59 $79.39 $79.53 $73.28 248,588
2020-10-14 $79.84 $79.95 $79.79 $79.86 $73.58 164,726
2020-10-13 $80.27 $80.27 $79.85 $79.96 $73.68 328,290
2020-10-12 $79.92 $80.00 $79.80 $79.98 $73.69 165,225
2020-10-09 $79.76 $79.87 $79.40 $79.83 $73.56 450,423
2020-10-08 $79.29 $79.65 $79.27 $79.65 $73.39 349,421
2020-10-07 $79.02 $79.15 $78.90 $79.05 $72.84 138,230
2020-10-06 $78.91 $79.01 $78.70 $78.71 $72.52 248,148
2020-10-05 $78.74 $78.91 $78.70 $78.76 $72.57 156,288
2020-10-02 $78.69 $78.76 $78.35 $78.60 $72.42 185,851
2020-10-01 $78.93 $78.95 $78.62 $78.78 $72.59 290,173
2020-09-30 $78.66 $79.16 $78.66 $78.90 $72.40 531,312
2020-09-29 $78.74 $78.80 $78.58 $78.64 $72.16 142,558
2020-09-28 $78.79 $78.81 $78.65 $78.72 $72.23 181,851
2020-09-25 $78.52 $78.66 $78.31 $78.56 $72.08 210,017
2020-09-24 $78.16 $78.75 $77.93 $78.41 $71.95 1,036,152
2020-09-23 $78.81 $78.82 $78.13 $78.20 $71.75 212,692
2020-09-22 $79.13 $79.24 $78.90 $78.96 $72.45 93,921
2020-09-21 $79.37 $79.37 $79.03 $79.15 $72.62 214,176
2020-09-18 $80.18 $80.18 $79.78 $79.89 $73.30 83,617
2020-09-17 $80.28 $80.28 $80.08 $80.20 $73.59 106,896
2020-09-16 $80.73 $80.77 $80.46 $80.50 $73.86 109,785
2020-09-15 $80.72 $80.80 $80.62 $80.70 $74.05 138,432
2020-09-14 $80.50 $80.66 $80.46 $80.59 $73.95 105,578
2020-09-11 $80.55 $80.70 $80.29 $80.50 $73.86 157,157
2020-09-10 $80.66 $80.69 $80.39 $80.40 $73.77 202,416
2020-09-09 $80.48 $80.73 $80.33 $80.67 $74.02 163,700
2020-09-08 $80.28 $80.45 $80.10 $80.25 $73.63 148,988
2020-09-04 $80.85 $80.85 $80.46 $80.62 $73.97 114,338
2020-09-03 $81.45 $81.45 $80.89 $80.92 $74.25 336,496
2020-09-02 $81.14 $81.27 $80.94 $81.16 $74.47 259,670
2020-09-01 $80.54 $80.99 $80.45 $80.89 $74.22 260,160
2020-08-31 $80.68 $80.84 $80.51 $80.84 $73.93 377,005
2020-08-28 $80.22 $80.80 $80.07 $80.78 $73.87 103,942
2020-08-27 $80.64 $80.64 $79.95 $80.05 $73.21 160,830
2020-08-26 $80.43 $80.51 $80.31 $80.43 $73.55 154,358
2020-08-25 $80.84 $80.84 $80.30 $80.53 $73.64 124,879
2020-08-24 $80.95 $81.03 $80.85 $80.94 $74.02 183,757
2020-08-21 $80.70 $80.86 $80.55 $80.77 $73.86 114,333
2020-08-20 $80.25 $80.56 $80.24 $80.51 $73.63 133,961
2020-08-19 $80.71 $80.80 $80.29 $80.38 $73.51 168,574
2020-08-18 $80.52 $80.62 $80.41 $80.55 $73.66 200,771
2020-08-17 $80.49 $80.65 $80.49 $80.59 $73.70 89,027
2020-08-14 $80.70 $80.70 $80.35 $80.49 $73.61 222,358
2020-08-13 $81.10 $81.35 $80.77 $80.88 $73.96 200,138
2020-08-12 $81.15 $81.22 $81.02 $81.16 $74.22 164,763
2020-08-11 $81.41 $81.49 $81.06 $81.15 $74.21 336,324
2020-08-10 $81.26 $81.39 $81.17 $81.26 $74.31 318,245
2020-08-07 $81.20 $81.20 $80.89 $81.01 $74.08 145,283
2020-08-06 $81.18 $81.27 $81.08 $81.27 $74.32 169,465
2020-08-05 $81.06 $81.21 $80.98 $81.03 $74.10 168,568
2020-08-04 $80.58 $80.74 $80.34 $80.72 $73.82 121,686
2020-08-03 $80.05 $80.42 $80.05 $80.39 $73.52 133,309
2020-07-31 $80.46 $80.74 $80.25 $80.43 $73.30 147,727
2020-07-30 $80.01 $80.19 $79.78 $80.16 $73.05 87,203
2020-07-29 $80.04 $80.27 $79.96 $80.26 $73.14 142,250
2020-07-28 $79.94 $79.94 $79.73 $79.75 $72.68 168,978
2020-07-27 $80.15 $80.20 $80.01 $80.17 $73.06 108,709
2020-07-24 $79.60 $80.03 $79.53 $80.03 $72.94 113,362
2020-07-23 $80.19 $80.19 $79.65 $79.84 $72.76 111,889
2020-07-22 $79.81 $79.96 $79.70 $79.96 $72.87 84,062
2020-07-21 $79.72 $79.88 $79.63 $79.77 $72.70 125,987
2020-07-20 $78.92 $79.31 $78.92 $79.29 $72.26 97,140
2020-07-17 $78.83 $78.86 $78.53 $78.79 $71.81 149,393
2020-07-16 $78.34 $78.72 $78.33 $78.60 $71.63 182,209
2020-07-15 $78.44 $78.53 $78.28 $78.51 $71.55 130,558
2020-07-14 $78.16 $78.29 $77.93 $78.23 $71.29 178,807
2020-07-13 $78.37 $78.40 $77.92 $77.96 $71.05 143,949
2020-07-10 $78.20 $78.24 $77.94 $78.11 $71.19 189,540
2020-07-09 $78.57 $78.59 $78.00 $78.00 $71.09 247,108
2020-07-08 $78.49 $78.50 $78.25 $78.44 $71.49 160,375
2020-07-07 $78.51 $78.56 $78.11 $78.13 $71.20 230,358
2020-07-06 $78.55 $78.58 $78.39 $78.55 $71.59 235,021
2020-07-02 $78.51 $78.51 $77.92 $78.15 $71.22 336,636
2020-07-01 $77.17 $77.87 $77.15 $77.69 $70.80 300,963
2020-06-30 $77.53 $77.85 $77.48 $77.76 $70.64 229,165
2020-06-29 $77.65 $77.66 $77.31 $77.56 $70.46 188,269
2020-06-26 $77.69 $77.74 $77.38 $77.39 $70.31 103,429
2020-06-25 $77.53 $77.70 $77.30 $77.64 $70.53 505,115
2020-06-24 $77.80 $77.80 $77.28 $77.41 $70.32 221,740
2020-06-23 $77.98 $77.98 $77.66 $77.71 $70.60 186,291
2020-06-22 $77.73 $77.85 $77.52 $77.56 $70.46 180,197
2020-06-19 $77.82 $77.83 $77.34 $77.50 $70.41 446,692
2020-06-18 $77.35 $77.66 $77.31 $77.34 $70.26 116,732
2020-06-17 $77.70 $77.71 $77.15 $77.45 $70.36 126,020
2020-06-16 $78.19 $78.22 $77.20 $77.51 $70.41 256,742
2020-06-15 $76.34 $77.37 $76.16 $77.37 $70.29 378,898
2020-06-12 $77.11 $77.93 $76.46 $76.79 $69.76 385,875
2020-06-11 $77.18 $77.18 $75.79 $75.87 $68.92 427,744
2020-06-10 $77.75 $77.89 $77.25 $77.84 $70.71 257,667
2020-06-09 $77.80 $77.81 $77.50 $77.56 $70.46 266,694
2020-06-08 $77.80 $78.01 $77.62 $77.84 $70.71 223,742
2020-06-05 $77.54 $77.61 $77.32 $77.54 $70.44 176,119
2020-06-04 $77.09 $77.31 $76.70 $76.83 $69.80 220,384
2020-06-03 $77.19 $77.44 $77.01 $77.19 $70.12 257,533
2020-06-02 $76.80 $76.88 $76.31 $76.88 $69.84 206,229
2020-06-01 $75.94 $76.39 $75.83 $76.29 $69.31 134,989
2020-05-29 $76.30 $76.45 $75.63 $76.21 $68.96 116,599
2020-05-28 $76.17 $76.27 $75.90 $75.90 $68.68 101,459
2020-05-27 $76.35 $76.41 $76.00 $76.01 $68.78 157,906
2020-05-26 $76.35 $76.41 $75.86 $75.90 $68.68 129,230
2020-05-22 $75.69 $75.70 $75.34 $75.67 $68.47 147,316
2020-05-21 $76.00 $76.17 $75.73 $75.88 $68.66 248,573
2020-05-20 $75.38 $75.86 $75.27 $75.73 $68.53 145,723
2020-05-19 $74.58 $74.76 $74.30 $74.47 $67.39 226,783
2020-05-18 $74.18 $74.50 $74.06 $74.35 $67.28 239,126
2020-05-15 $73.12 $73.48 $73.00 $73.10 $66.15 109,837
2020-05-14 $72.43 $73.12 $72.15 $73.01 $66.06 238,597
2020-05-13 $73.40 $73.40 $72.01 $72.77 $65.85 160,188
2020-05-12 $73.75 $74.00 $73.05 $73.05 $66.10 130,264
2020-05-11 $73.19 $73.19 $72.81 $73.17 $66.21 232,171
2020-05-08 $72.84 $73.36 $72.81 $73.03 $66.08 261,441
2020-05-07 $72.55 $72.80 $72.24 $72.62 $65.71 165,163
2020-05-06 $72.29 $72.47 $71.69 $71.79 $64.96 277,633
2020-05-05 $72.09 $72.50 $72.00 $72.36 $65.48 171,848
2020-05-04 $71.67 $71.67 $71.11 $71.53 $64.73 398,242
2020-05-01 $71.94 $71.94 $71.20 $71.52 $64.72 197,800
2020-04-30 $72.10 $72.21 $71.67 $72.04 $64.96 226,146
2020-04-29 $71.82 $72.31 $71.36 $72.20 $65.10 437,541
2020-04-28 $70.58 $71.00 $70.27 $70.95 $63.97 139,235
2020-04-27 $70.57 $70.76 $70.16 $70.22 $63.31 138,496
2020-04-24 $70.91 $70.91 $70.11 $70.41 $63.49 113,123
2020-04-23 $70.79 $71.40 $70.45 $70.50 $63.57 146,480
2020-04-22 $71.50 $71.50 $70.12 $70.44 $63.51 172,471
2020-04-21 $70.72 $70.72 $69.46 $70.25 $63.34 398,783
2020-04-20 $71.24 $71.63 $70.86 $71.14 $64.14 388,580
2020-04-17 $71.51 $72.64 $71.10 $71.55 $64.51 210,324
2020-04-16 $71.88 $71.88 $70.56 $70.92 $63.95 253,903
2020-04-15 $71.74 $71.92 $71.25 $71.40 $64.38 188,973
2020-04-14 $72.47 $73.29 $72.38 $72.74 $65.59 239,337
2020-04-13 $72.56 $72.77 $71.57 $72.35 $65.24 586,654
2020-04-09 $71.56 $73.40 $71.10 $72.28 $65.17 400,812
2020-04-08 $70.80 $71.00 $70.05 $70.87 $63.90 178,974
2020-04-07 $71.03 $71.27 $70.04 $70.41 $63.49 372,234
2020-04-06 $69.99 $70.25 $69.30 $70.25 $63.34 282,209
2020-04-03 $69.94 $69.94 $68.66 $68.66 $61.91 303,711
2020-04-02 $68.87 $69.31 $68.09 $68.90 $62.12 465,607
2020-04-01 $68.53 $69.54 $67.62 $67.71 $61.05 591,793
2020-03-31 $70.66 $71.32 $70.16 $70.40 $63.14 317,510
2020-03-30 $70.01 $71.08 $69.59 $70.67 $63.38 356,777
2020-03-27 $71.58 $71.76 $70.01 $71.76 $64.36 494,075
2020-03-26 $71.37 $72.56 $70.61 $72.01 $64.59 355,059
2020-03-25 $67.43 $71.99 $67.37 $70.51 $63.24 613,411
2020-03-24 $66.50 $68.39 $66.50 $67.99 $60.98 409,589
2020-03-23 $64.03 $67.16 $63.52 $65.38 $58.64 535,468
2020-03-20 $67.82 $68.04 $63.44 $65.06 $58.35 559,789
2020-03-19 $61.37 $63.65 $60.85 $62.60 $56.15 1,289,143
2020-03-18 $67.19 $67.37 $60.02 $62.00 $55.61 992,521
2020-03-17 $67.75 $71.13 $66.08 $67.42 $60.47 861,596
2020-03-16 $64.51 $70.45 $64.51 $69.00 $61.89 894,728
2020-03-13 $72.60 $72.73 $70.02 $71.92 $64.51 868,948
2020-03-12 $70.32 $72.44 $69.13 $69.91 $62.70 1,366,114
2020-03-11 $78.03 $78.20 $73.25 $74.03 $66.40 389,026
2020-03-10 $76.51 $78.24 $76.00 $77.50 $69.51 672,638
2020-03-09 $81.31 $81.31 $75.35 $75.85 $68.03 369,917
2020-03-06 $82.20 $82.20 $81.59 $81.92 $73.48 308,912
2020-03-05 $82.68 $82.78 $82.20 $82.36 $73.87 165,390
2020-03-04 $83.21 $83.25 $82.93 $83.01 $74.45 144,559
2020-03-03 $81.99 $82.50 $81.56 $82.17 $73.70 186,778
2020-03-02 $81.11 $81.66 $81.11 $81.43 $73.04 319,289
2020-02-28 $80.66 $81.32 $80.30 $81.07 $72.46 354,934
2020-02-27 $81.64 $81.77 $81.01 $81.33 $72.69 274,845
2020-02-26 $82.29 $82.55 $82.29 $82.39 $73.64 266,363
2020-02-25 $82.85 $82.85 $82.26 $82.28 $73.54 274,832
2020-02-24 $83.02 $83.10 $82.91 $82.99 $74.17 300,111
2020-02-21 $83.23 $83.37 $83.14 $83.27 $74.42 134,704
2020-02-20 $82.85 $83.01 $82.85 $82.97 $74.16 233,269
2020-02-19 $82.75 $82.88 $82.70 $82.88 $74.07 234,454
2020-02-18 $82.84 $82.88 $82.64 $82.82 $74.02 297,558
2020-02-14 $82.72 $82.76 $82.61 $82.70 $73.91 139,483
2020-02-13 $82.42 $82.54 $82.38 $82.53 $73.76 427,214
2020-02-12 $82.42 $82.47 $82.33 $82.47 $73.71 106,776
2020-02-11 $82.43 $82.48 $82.26 $82.35 $73.60 107,655
2020-02-10 $82.18 $82.41 $82.18 $82.37 $73.62 202,512
2020-02-07 $82.43 $82.43 $82.25 $82.38 $73.63 102,684
2020-02-06 $82.33 $82.43 $82.19 $82.33 $73.58 162,362
2020-02-05 $82.24 $82.25 $82.13 $82.14 $73.41 109,560
2020-02-04 $82.28 $82.28 $82.05 $82.21 $73.48 123,594
2020-02-03 $82.05 $82.32 $82.05 $82.15 $73.42 127,252
2020-01-31 $82.45 $82.55 $82.43 $82.55 $73.51 231,084
2020-01-30 $82.22 $82.51 $82.21 $82.41 $73.38 92,963
2020-01-29 $82.19 $82.38 $82.05 $82.38 $73.35 304,490
2020-01-28 $81.99 $82.00 $81.50 $82.00 $73.02 158,434
2020-01-27 $81.66 $81.79 $81.50 $81.59 $72.65 107,590
2020-01-24 $81.94 $81.94 $81.75 $81.82 $72.86 83,041
2020-01-23 $81.93 $81.95 $81.70 $81.72 $72.77 228,208
2020-01-22 $81.88 $81.95 $81.82 $81.94 $72.96 179,741
2020-01-21 $81.83 $81.94 $81.70 $81.87 $72.90 150,476
2020-01-17 $81.98 $82.00 $81.85 $81.93 $72.95 209,101
2020-01-16 $81.99 $82.08 $81.90 $82.00 $73.02 150,789
2020-01-15 $81.65 $81.95 $81.64 $81.93 $72.95 353,885
2020-01-14 $81.71 $81.81 $81.52 $81.63 $72.69 253,322
2020-01-13 $81.60 $81.63 $81.50 $81.62 $72.68 331,547
2020-01-10 $81.52 $81.54 $81.42 $81.46 $72.53 94,616
2020-01-09 $81.44 $81.44 $81.34 $81.40 $72.48 175,728
2020-01-08 $81.37 $81.58 $81.32 $81.58 $72.64 182,197
2020-01-07 $81.38 $81.38 $81.22 $81.32 $72.41 140,882
2020-01-06 $81.32 $81.34 $81.11 $81.19 $72.29 347,717
2020-01-03 $81.25 $81.44 $81.20 $81.32 $72.41 285,294
2020-01-02 $81.60 $81.67 $81.29 $81.51 $72.58 483,686
2019-12-31 $81.36 $81.42 $81.27 $81.41 $72.49 218,460
2019-12-30 $81.39 $81.49 $81.28 $81.33 $72.42 131,667
2019-12-27 $81.31 $81.53 $81.30 $81.50 $72.57 152,590
2019-12-26 $81.22 $81.30 $81.11 $81.18 $72.29 151,646
2019-12-24 $81.01 $81.21 $81.01 $81.17 $72.28 58,872
2019-12-23 $80.96 $81.04 $80.91 $81.04 $72.16 62,335
2019-12-20 $81.03 $81.26 $81.03 $81.26 $72.06 154,162
2019-12-19 $81.23 $81.27 $81.10 $81.11 $71.93 215,289
2019-12-18 $81.24 $81.40 $81.18 $81.30 $72.10 164,136
2019-12-17 $81.02 $81.25 $80.99 $81.25 $72.05 173,102
2019-12-16 $81.08 $81.08 $80.89 $80.99 $71.82 137,536
2019-12-13 $80.77 $81.00 $80.67 $80.99 $71.82 489,166
2019-12-12 $80.74 $80.74 $80.60 $80.66 $71.53 122,805
2019-12-11 $80.39 $80.65 $80.35 $80.63 $71.50 188,809
2019-12-10 $80.18 $80.19 $80.06 $80.11 $71.04 132,097
2019-12-09 $80.15 $80.20 $80.00 $80.01 $70.95 164,223
2019-12-06 $79.86 $79.94 $79.85 $79.90 $70.85 101,566
2019-12-05 $79.71 $79.87 $79.55 $79.76 $70.73 98,856
2019-12-04 $79.46 $79.64 $79.40 $79.45 $70.46 284,227
2019-12-03 $79.38 $79.39 $79.22 $79.36 $70.38 153,124
2019-12-02 $79.60 $79.60 $79.22 $79.28 $70.30 114,393
2019-11-29 $80.05 $80.09 $79.91 $79.92 $70.60 56,492
2019-11-27 $80.16 $80.18 $80.00 $80.02 $70.69 74,744
2019-11-26 $79.97 $80.17 $79.90 $80.06 $70.73 116,012
2019-11-25 $80.05 $80.05 $79.88 $79.92 $70.60 128,908
2019-11-22 $79.98 $80.00 $79.84 $79.85 $70.54 128,964
2019-11-21 $79.86 $79.86 $79.69 $79.82 $70.51 81,083
2019-11-20 $79.70 $79.81 $79.65 $79.77 $70.47 82,716
2019-11-19 $79.61 $79.63 $79.54 $79.63 $70.35 113,870
2019-11-18 $79.99 $79.99 $79.71 $79.80 $70.50 114,543
2019-11-15 $79.92 $80.19 $79.92 $80.05 $70.72 162,326
2019-11-14 $79.99 $80.05 $79.93 $80.04 $70.71 91,831
2019-11-13 $79.61 $79.67 $79.55 $79.60 $70.32 122,608
2019-11-12 $79.83 $79.84 $79.68 $79.68 $70.39 69,474
2019-11-11 $79.99 $79.99 $79.70 $79.80 $70.50 97,662
2019-11-08 $79.79 $79.96 $79.74 $79.81 $70.50 119,884
2019-11-07 $80.08 $80.20 $79.68 $79.87 $70.56 95,264
2019-11-06 $79.92 $80.33 $79.92 $80.19 $70.84 268,337
2019-11-05 $80.22 $80.24 $79.97 $79.99 $70.66 165,040
2019-11-04 $80.59 $80.66 $80.31 $80.35 $70.98 204,541
2019-11-01 $80.40 $80.70 $80.26 $80.70 $71.29 108,649
2019-10-31 $80.52 $80.70 $80.38 $80.70 $71.00 114,329
2019-10-30 $80.46 $80.50 $80.00 $80.50 $70.83 317,772
2019-10-29 $80.51 $80.56 $80.28 $80.39 $70.73 189,359
2019-10-28 $80.67 $80.67 $80.41 $80.42 $70.76 134,480
2019-10-25 $80.71 $80.77 $80.61 $80.70 $71.00 66,965
2019-10-24 $80.66 $80.70 $80.51 $80.63 $70.94 81,976
2019-10-23 $80.49 $80.67 $80.41 $80.67 $70.98 75,623
2019-10-22 $80.34 $80.57 $80.34 $80.42 $70.76 107,609
2019-10-21 $80.35 $80.48 $80.26 $80.26 $70.62 137,165
2019-10-18 $80.56 $80.67 $80.49 $80.59 $70.91 60,107
2019-10-17 $80.36 $80.62 $80.35 $80.44 $70.78 89,592
2019-10-16 $80.41 $80.41 $80.19 $80.35 $70.70 131,585
2019-10-15 $80.42 $80.67 $80.42 $80.46 $70.79 330,385
2019-10-14 $80.42 $80.56 $80.36 $80.49 $70.82 153,999
2019-10-11 $80.46 $80.59 $80.39 $80.45 $70.78 201,496
2019-10-10 $80.41 $80.45 $80.34 $80.45 $70.78 295,422
2019-10-09 $80.54 $80.54 $80.35 $80.50 $70.83 117,548
2019-10-08 $80.43 $80.51 $80.36 $80.46 $70.79 55,623
2019-10-07 $80.72 $80.76 $80.33 $80.35 $70.70 138,075
2019-10-04 $80.52 $80.94 $80.51 $80.94 $71.22 83,825
2019-10-03 $80.18 $80.40 $80.02 $80.38 $70.72 90,923
2019-10-02 $80.02 $80.03 $79.89 $79.91 $70.31 76,277
2019-10-01 $80.13 $80.21 $80.00 $80.08 $70.46 131,274
2019-09-30 $80.44 $80.63 $80.34 $80.60 $70.65 139,774
2019-09-27 $80.64 $80.66 $80.27 $80.44 $70.51 109,812
2019-09-26 $80.55 $80.57 $80.42 $80.48 $70.54 86,857
2019-09-25 $80.53 $80.53 $80.21 $80.36 $70.44 62,331
2019-09-24 $80.69 $80.80 $80.47 $80.47 $70.53 108,225
2019-09-23 $81.08 $81.22 $80.87 $81.03 $71.02 124,235
2019-09-20 $80.91 $81.04 $80.78 $81.04 $71.03 161,289
2019-09-19 $80.63 $80.75 $80.58 $80.71 $70.74 68,059
2019-09-18 $80.48 $80.69 $80.20 $80.37 $70.44 74,414
2019-09-17 $80.09 $80.40 $79.95 $80.40 $70.47 84,550
2019-09-16 $80.03 $80.14 $79.97 $80.03 $70.15 59,339
2019-09-13 $80.27 $80.28 $79.83 $79.91 $70.04 153,039
2019-09-12 $81.10 $81.10 $80.53 $80.62 $70.66 186,463
2019-09-11 $80.40 $80.56 $80.35 $80.44 $70.51 126,180
2019-09-10 $80.85 $80.85 $80.31 $80.32 $70.40 114,452
2019-09-09 $81.39 $81.42 $80.91 $80.97 $70.97 209,471
2019-09-06 $81.52 $81.52 $81.36 $81.45 $71.39 101,231
2019-09-05 $81.47 $81.69 $81.21 $81.29 $71.25 128,584
2019-09-04 $81.37 $81.59 $81.18 $81.56 $71.49 70,994
2019-09-03 $80.99 $81.25 $80.98 $81.12 $71.10 216,575
2019-08-30 $80.82 $81.33 $80.82 $81.30 $70.98 86,757
2019-08-29 $81.05 $81.18 $81.02 $81.13 $70.83 81,197
2019-08-28 $80.92 $81.09 $80.91 $81.08 $70.79 63,254
2019-08-27 $80.74 $80.93 $80.74 $80.92 $70.65 67,124
2019-08-26 $80.68 $80.87 $80.65 $80.65 $70.41 70,418
2019-08-23 $80.74 $80.90 $80.59 $80.72 $70.48 117,596
2019-08-22 $80.80 $80.88 $80.68 $80.80 $70.55 56,712
2019-08-21 $80.64 $80.77 $80.35 $80.70 $70.46 70,581
2019-08-20 $80.46 $80.54 $80.21 $80.47 $70.26 64,800
2019-08-19 $80.57 $80.83 $80.42 $80.47 $70.26 63,721
2019-08-16 $80.65 $80.96 $80.40 $80.96 $70.69 59,439
2019-08-15 $80.32 $80.40 $80.14 $80.40 $70.20 184,274
2019-08-14 $80.35 $80.35 $79.89 $79.95 $69.80 657,963
2019-08-13 $80.15 $80.49 $80.05 $80.41 $70.21 1,041,605
2019-08-12 $80.57 $80.58 $80.27 $80.42 $70.21 261,486
2019-08-09 $81.48 $81.58 $81.41 $81.48 $71.14 66,657
2019-08-08 $81.18 $81.41 $81.07 $81.32 $71.00 110,797
2019-08-07 $81.15 $81.21 $81.00 $81.01 $70.73 197,054
2019-08-06 $80.66 $80.73 $80.54 $80.64 $70.41 88,050
2019-08-05 $80.50 $80.50 $80.22 $80.28 $70.09 65,677
2019-08-02 $80.82 $80.88 $80.71 $80.72 $70.48 77,712
2019-08-01 $80.55 $80.95 $80.55 $80.88 $70.62 75,391
2019-07-31 $81.06 $81.19 $80.76 $81.08 $70.50 69,532
2019-07-30 $81.01 $81.11 $80.93 $80.94 $70.38 66,872
2019-07-29 $81.08 $81.14 $81.00 $81.13 $70.55 68,769
2019-07-26 $81.13 $81.23 $80.98 $81.03 $70.46 67,357
2019-07-25 $81.22 $81.25 $81.01 $81.17 $70.58 167,997
2019-07-24 $81.03 $81.19 $81.01 $81.08 $70.50 93,424
2019-07-23 $80.89 $80.95 $80.82 $80.93 $70.37 67,369
2019-07-22 $80.75 $80.84 $80.62 $80.81 $70.27 83,246
2019-07-19 $80.53 $80.67 $80.53 $80.61 $70.10 85,454
2019-07-18 $80.60 $80.69 $80.44 $80.61 $70.10 84,808
2019-07-17 $80.63 $80.69 $80.57 $80.63 $70.11 57,288
2019-07-16 $80.48 $80.61 $80.37 $80.44 $69.95 322,134
2019-07-15 $80.34 $80.50 $80.17 $80.48 $69.98 100,769
2019-07-12 $80.17 $80.29 $80.04 $80.29 $69.82 81,958
2019-07-11 $80.42 $80.44 $80.10 $80.13 $69.68 105,052
2019-07-10 $80.42 $80.46 $80.29 $80.30 $69.83 112,959
2019-07-09 $80.26 $80.43 $80.23 $80.30 $69.83 93,924
2019-07-08 $80.55 $80.60 $80.45 $80.47 $69.97 127,346
2019-07-05 $80.70 $80.70 $80.33 $80.65 $70.13 97,223
2019-07-03 $80.71 $80.86 $80.62 $80.80 $70.26 87,255
2019-07-02 $80.54 $80.72 $80.51 $80.54 $70.03 266,015
2019-07-01 $80.43 $80.56 $80.33 $80.49 $69.99 98,511
2019-06-28 $80.35 $80.44 $80.29 $80.42 $69.67 118,848
2019-06-27 $80.11 $80.32 $80.00 $80.29 $69.55 76,064
2019-06-26 $79.96 $80.10 $79.92 $79.99 $69.29 153,311
2019-06-25 $80.16 $80.21 $79.91 $79.98 $69.28 94,093
2019-06-24 $80.17 $80.22 $80.09 $80.15 $69.43 274,219
2019-06-21 $80.20 $80.32 $80.04 $80.13 $69.41 188,089
2019-06-20 $80.57 $80.60 $80.32 $80.54 $69.77 88,246
2019-06-19 $79.59 $80.20 $79.49 $80.13 $69.41 82,731
2019-06-18 $79.46 $79.66 $79.45 $79.65 $69.00 61,206
2019-06-17 $78.96 $79.04 $78.92 $79.02 $68.45 105,733
2019-06-14 $78.99 $79.09 $78.92 $78.98 $68.42 65,496
2019-06-13 $78.97 $79.20 $78.86 $79.11 $68.53 148,380
2019-06-12 $79.10 $79.16 $79.05 $79.08 $68.51 90,007
2019-06-11 $79.03 $79.08 $78.99 $79.08 $68.51 61,172
2019-06-10 $78.94 $78.99 $78.90 $78.96 $68.40 119,893
2019-06-07 $78.72 $78.87 $78.66 $78.87 $68.32 67,510
2019-06-06 $78.52 $78.74 $78.52 $78.64 $68.12 64,544
2019-06-05 $78.53 $78.59 $78.37 $78.37 $67.89 90,561
2019-06-04 $78.26 $78.26 $78.00 $78.12 $67.67 141,500
2019-06-03 $77.64 $77.86 $77.56 $77.86 $67.45 154,989
2019-05-31 $78.36 $78.36 $77.98 $78.17 $67.43 88,619
2019-05-30 $78.10 $78.17 $78.06 $78.11 $67.38 75,144
2019-05-29 $78.03 $78.08 $77.95 $77.95 $67.24 77,878
2019-05-28 $77.89 $78.07 $77.83 $77.91 $67.21 257,713
2019-05-24 $77.83 $77.85 $77.72 $77.78 $67.09 68,374
2019-05-23 $77.64 $77.68 $77.51 $77.55 $66.90 84,933
2019-05-22 $77.83 $77.92 $77.66 $77.71 $67.03 40,293
2019-05-21 $77.84 $77.90 $77.70 $77.89 $67.19 175,475
2019-05-20 $77.66 $77.75 $77.56 $77.68 $67.01 40,385
2019-05-17 $77.65 $77.76 $77.53 $77.62 $66.96 67,459
2019-05-16 $77.68 $77.77 $77.65 $77.68 $67.01 54,463
2019-05-15 $77.59 $77.73 $77.55 $77.70 $67.02 67,249
2019-05-14 $77.39 $77.59 $77.35 $77.55 $66.90 59,270
2019-05-13 $77.44 $77.75 $77.10 $77.25 $66.64 101,545
2019-05-10 $77.72 $77.72 $77.40 $77.72 $67.04 102,612
2019-05-09 $77.56 $77.72 $77.34 $77.58 $66.92 247,077
2019-05-08 $77.58 $77.72 $77.54 $77.57 $66.91 143,389
2019-05-07 $77.84 $77.89 $77.66 $77.66 $66.99 79,971
2019-05-06 $77.77 $77.91 $77.75 $77.91 $67.21 161,251
2019-05-03 $77.79 $77.93 $77.75 $77.93 $67.22 80,389
2019-05-02 $77.79 $77.89 $77.50 $77.62 $66.96 123,034
2019-05-01 $77.84 $78.03 $77.70 $77.70 $67.02 218,351
2019-04-30 $78.09 $78.14 $77.94 $78.13 $67.14 155,236
2019-04-29 $77.91 $77.99 $77.81 $77.89 $66.93 127,343
2019-04-26 $77.98 $78.07 $77.92 $77.97 $67.00 111,042
2019-04-25 $77.69 $77.86 $77.63 $77.83 $66.88 79,802
2019-04-24 $78.00 $78.06 $77.86 $77.94 $66.98 80,075
2019-04-23 $77.85 $78.00 $77.85 $77.98 $67.01 104,835
2019-04-22 $77.85 $77.90 $77.80 $77.84 $66.89 80,573
2019-04-18 $77.92 $77.92 $77.81 $77.83 $66.88 67,259
2019-04-17 $77.83 $77.89 $77.80 $77.80 $66.86 60,597
2019-04-16 $77.79 $77.86 $77.65 $77.83 $66.88 76,371
2019-04-15 $77.70 $77.76 $77.59 $77.65 $66.73 75,933
2019-04-12 $77.71 $77.79 $77.66 $77.73 $66.80 89,832
2019-04-11 $77.88 $77.96 $77.79 $77.79 $66.85 89,226
2019-04-10 $78.04 $78.07 $77.93 $78.05 $67.07 182,641
2019-04-09 $77.96 $78.05 $77.92 $77.95 $66.99 107,401
2019-04-08 $78.01 $78.10 $77.83 $77.90 $66.94 90,633
2019-04-05 $77.88 $78.06 $77.87 $78.03 $67.06 79,018
2019-04-04 $77.92 $77.99 $77.89 $77.90 $66.94 144,979
2019-04-03 $77.87 $77.93 $77.70 $77.90 $66.94 122,486
2019-04-02 $78.00 $78.00 $77.77 $77.91 $66.95 126,723
2019-04-01 $77.85 $78.00 $77.75 $77.86 $66.91 138,983
2019-03-29 $78.11 $78.25 $78.04 $78.25 $66.97 84,674
2019-03-28 $77.94 $78.08 $77.90 $78.04 $66.79 54,100
2019-03-27 $78.10 $78.15 $77.91 $77.91 $66.68 88,621
2019-03-26 $78.11 $78.23 $78.04 $78.23 $66.95 73,968
2019-03-25 $77.91 $78.09 $77.89 $78.08 $66.82 218,250
2019-03-22 $77.95 $77.97 $77.76 $77.90 $66.67 266,116
2019-03-21 $78.08 $78.15 $77.96 $78.09 $66.83 126,786
2019-03-20 $77.62 $78.08 $77.47 $77.99 $66.75 339,386
2019-03-19 $77.63 $77.68 $77.54 $77.60 $66.41 105,361
2019-03-18 $77.48 $77.58 $77.45 $77.57 $66.39 160,249
2019-03-15 $77.44 $77.50 $77.33 $77.50 $66.33 63,929
2019-03-14 $77.25 $77.28 $77.17 $77.25 $66.11 124,212
2019-03-13 $77.24 $77.32 $77.16 $77.32 $66.17 118,056
2019-03-12 $77.14 $77.31 $77.13 $77.31 $66.16 194,706
2019-03-11 $77.08 $77.16 $77.03 $77.13 $66.01 204,246
2019-03-08 $76.71 $76.99 $76.70 $76.95 $65.86 67,686
2019-03-07 $76.98 $76.98 $76.83 $76.89 $65.80 115,131
2019-03-06 $76.82 $77.12 $76.81 $76.99 $65.89 130,739
2019-03-05 $76.85 $76.96 $76.80 $76.96 $65.86 89,060
2019-03-04 $76.92 $76.93 $76.77 $76.84 $65.76 130,643
2019-03-01 $77.01 $77.01 $76.83 $76.91 $65.82 113,431
2019-02-28 $77.31 $77.40 $77.23 $77.37 $65.98 468,202
2019-02-27 $77.44 $77.44 $77.20 $77.37 $65.98 95,369
2019-02-26 $77.28 $77.49 $77.19 $77.31 $65.93 88,143
2019-02-25 $77.25 $77.29 $77.07 $77.11 $65.76 124,116
2019-02-22 $77.11 $77.24 $77.03 $77.04 $65.70 67,550
2019-02-21 $77.10 $77.11 $76.53 $76.91 $65.59 116,514
2019-02-20 $77.10 $77.11 $76.94 $77.10 $65.75 94,346
2019-02-19 $76.93 $77.10 $76.93 $76.96 $65.63 99,632
2019-02-15 $76.95 $77.00 $76.91 $76.92 $65.60 132,350
2019-02-14 $76.92 $77.00 $76.77 $76.97 $65.64 144,184
2019-02-13 $76.95 $76.98 $76.83 $76.84 $65.53 126,005
2019-02-12 $76.87 $76.87 $76.70 $76.80 $65.50 67,862
2019-02-11 $76.85 $76.87 $76.56 $76.67 $65.39 67,321
2019-02-08 $76.81 $76.99 $76.80 $76.85 $65.54 67,191
2019-02-07 $77.00 $77.03 $76.82 $77.03 $65.69 122,896
2019-02-06 $77.02 $77.10 $76.94 $77.07 $65.73 141,342
2019-02-05 $76.97 $77.21 $76.97 $77.14 $65.79 69,118
2019-02-04 $76.74 $76.85 $76.63 $76.75 $65.46 94,813
2019-02-01 $76.78 $76.95 $76.64 $76.91 $65.59 171,600
2019-01-31 $77.01 $77.29 $76.93 $77.23 $65.62 175,638
2019-01-30 $76.38 $76.70 $76.34 $76.70 $65.17 95,546
2019-01-29 $76.24 $76.48 $76.24 $76.48 $64.98 133,257
2019-01-28 $76.39 $76.46 $76.19 $76.28 $64.81 174,347
2019-01-25 $76.57 $76.68 $76.55 $76.55 $65.04 116,779
2019-01-24 $76.55 $76.66 $76.54 $76.65 $65.12 60,524
2019-01-23 $76.34 $76.51 $76.09 $76.44 $64.95 61,881
2019-01-22 $76.07 $76.10 $75.86 $76.01 $64.58 153,337
2019-01-18 $76.01 $76.14 $75.96 $76.14 $64.69 103,467
2019-01-17 $75.71 $75.93 $75.66 $75.93 $64.51 71,090
2019-01-16 $75.80 $75.90 $75.62 $75.71 $64.33 124,843
2019-01-15 $75.62 $75.64 $75.49 $75.61 $64.24 56,459
2019-01-14 $75.31 $75.52 $75.30 $75.52 $64.16 160,864
2019-01-11 $75.38 $75.70 $75.24 $75.47 $64.12 152,903
2019-01-10 $75.36 $75.49 $75.27 $75.46 $64.11 197,852
2019-01-09 $75.57 $75.72 $75.46 $75.51 $64.16 136,201
2019-01-08 $75.34 $75.40 $75.24 $75.40 $64.06 91,509
2019-01-07 $75.30 $75.50 $75.29 $75.40 $64.06 121,063
2019-01-04 $74.99 $75.31 $74.96 $75.14 $63.84 150,141
2019-01-03 $74.75 $74.95 $74.68 $74.95 $63.68 87,651
2019-01-02 $74.52 $74.75 $74.51 $74.75 $63.51 99,286
2018-12-31 $74.49 $74.69 $74.16 $74.54 $63.33 308,712
2018-12-28 $74.39 $74.80 $74.31 $74.41 $63.22 259,847
2018-12-27 $74.01 $74.36 $74.01 $74.31 $63.14 227,722
2018-12-26 $74.24 $74.55 $74.02 $74.09 $62.95 144,090
2018-12-24 $74.22 $74.32 $74.01 $74.01 $62.88 127,339
2018-12-21 $74.58 $74.61 $74.26 $74.33 $62.88 140,549
2018-12-20 $74.89 $74.94 $74.54 $74.70 $63.20 152,969
2018-12-19 $74.73 $74.91 $74.63 $74.74 $63.23 313,134
2018-12-18 $74.74 $74.90 $74.64 $74.66 $63.16 279,368
2018-12-17 $74.54 $74.70 $74.52 $74.53 $63.05 125,617
2018-12-14 $74.49 $74.66 $74.42 $74.56 $63.08 74,305
2018-12-13 $74.35 $74.62 $74.35 $74.48 $63.01 145,143
2018-12-12 $74.41 $74.59 $74.31 $74.40 $62.94 153,897
2018-12-11 $74.18 $74.38 $74.11 $74.19 $62.77 272,046
2018-12-10 $74.15 $74.27 $74.03 $74.19 $62.77 79,656
2018-12-07 $74.15 $74.31 $74.09 $74.11 $62.70 101,503
2018-12-06 $73.98 $74.15 $73.94 $74.15 $62.73 307,176
2018-12-04 $74.12 $74.18 $73.90 $74.10 $62.69 207,103
2018-12-03 $74.19 $74.25 $74.00 $74.00 $62.61 233,136
2018-11-30 $73.87 $74.16 $73.87 $74.06 $62.41 109,346
2018-11-29 $74.06 $74.15 $73.87 $73.89 $62.27 82,524
2018-11-28 $73.44 $74.01 $73.33 $73.90 $62.28 263,593
2018-11-27 $73.29 $73.50 $73.23 $73.40 $61.86 271,059
2018-11-26 $73.53 $73.68 $73.41 $73.53 $61.97 256,582
2018-11-23 $73.67 $73.74 $73.53 $73.55 $61.98 48,946
2018-11-21 $73.72 $73.90 $73.69 $73.77 $62.17 246,381
2018-11-20 $73.54 $73.84 $73.50 $73.63 $62.05 289,147
2018-11-19 $74.15 $74.15 $73.92 $73.96 $62.33 270,249
2018-11-16 $74.09 $74.31 $73.95 $74.31 $62.62 332,145
2018-11-15 $74.19 $74.19 $73.93 $74.05 $62.40 206,296
2018-11-14 $74.20 $74.34 $74.09 $74.19 $62.52 86,077
2018-11-13 $74.17 $74.25 $74.03 $74.11 $62.46 207,039
2018-11-12 $74.28 $74.32 $74.08 $74.09 $62.44 111,175
2018-11-09 $74.21 $74.29 $74.07 $74.20 $62.53 119,403
2018-11-08 $74.35 $74.48 $74.19 $74.21 $62.54 130,737
2018-11-07 $74.60 $74.64 $74.43 $74.50 $62.78 78,632
2018-11-06 $74.50 $74.56 $74.26 $74.35 $62.66 166,440
2018-11-05 $74.32 $74.47 $74.32 $74.44 $62.73 135,137
2018-11-02 $74.49 $74.50 $74.25 $74.38 $62.68 116,448
2018-11-01 $74.19 $74.52 $74.19 $74.32 $62.63 102,186
2018-10-31 $74.80 $74.80 $74.36 $74.50 $62.53 124,183
2018-10-30 $74.50 $74.76 $74.48 $74.76 $62.75 97,279
2018-10-29 $74.70 $74.88 $74.50 $74.51 $62.54 129,069
2018-10-26 $74.64 $74.73 $74.55 $74.72 $62.71 85,160
2018-10-25 $74.57 $74.80 $74.50 $74.70 $62.70 52,789
2018-10-24 $74.65 $74.72 $74.40 $74.40 $62.44 86,064
2018-10-23 $74.52 $74.71 $74.50 $74.66 $62.66 106,038
2018-10-22 $74.82 $74.82 $74.60 $74.64 $62.65 100,218
2018-10-19 $74.76 $74.76 $74.60 $74.66 $62.66 182,613
2018-10-18 $74.87 $74.94 $74.71 $74.76 $62.75 87,437
2018-10-17 $75.15 $75.15 $74.83 $74.97 $62.92 83,288
2018-10-16 $74.93 $75.18 $74.89 $75.16 $63.08 66,741
2018-10-15 $74.82 $74.95 $74.78 $74.81 $62.79 87,615
2018-10-12 $74.87 $74.98 $74.80 $74.89 $62.86 78,292
2018-10-11 $74.70 $74.84 $74.60 $74.80 $62.78 109,121
2018-10-10 $74.78 $74.78 $74.50 $74.58 $62.59 68,062
2018-10-09 $74.63 $74.80 $74.54 $74.80 $62.78 78,354
2018-10-08 $74.60 $74.75 $74.60 $74.68 $62.68 52,041
2018-10-05 $74.80 $74.90 $74.50 $74.67 $62.67 161,810
2018-10-04 $75.13 $75.15 $74.80 $74.95 $62.91 62,216
2018-10-03 $75.64 $75.80 $75.27 $75.39 $63.27 109,926
2018-10-02 $75.51 $75.64 $75.46 $75.54 $63.40 79,291
2018-10-01 $75.54 $75.63 $75.43 $75.43 $63.31 138,763
2018-09-28 $75.88 $75.94 $75.80 $75.83 $63.41 188,840
2018-09-27 $75.89 $75.93 $75.80 $75.93 $63.49 51,747
2018-09-26 $75.55 $75.64 $75.46 $75.64 $63.25 199,614
2018-09-25 $75.30 $75.54 $75.25 $75.48 $63.11 191,774
2018-09-24 $75.35 $75.53 $75.35 $75.44 $63.08 68,537
2018-09-21 $75.28 $75.47 $75.27 $75.37 $63.02 58,177
2018-09-20 $75.15 $75.31 $75.15 $75.24 $62.91 62,305
2018-09-19 $75.01 $75.08 $74.88 $75.03 $62.74 40,809
2018-09-18 $74.99 $75.06 $74.82 $74.87 $62.60 94,925
2018-09-17 $74.99 $75.12 $74.93 $75.06 $62.76 206,080
2018-09-14 $75.10 $75.23 $74.91 $75.13 $62.82 80,107
2018-09-13 $74.98 $75.13 $74.82 $74.96 $62.68 104,976
2018-09-12 $74.53 $74.75 $74.48 $74.63 $62.40 83,549
2018-09-11 $74.45 $74.45 $74.32 $74.45 $62.25 144,903
2018-09-10 $74.60 $74.68 $74.46 $74.56 $62.34 131,449
2018-09-07 $74.62 $74.70 $74.55 $74.62 $62.39 64,321
2018-09-06 $74.79 $74.83 $74.60 $74.78 $62.53 152,158
2018-09-05 $74.40 $74.68 $74.39 $74.53 $62.32 132,311
2018-09-04 $74.37 $74.52 $74.31 $74.52 $62.31 278,987
2018-08-31 $74.80 $75.10 $74.80 $74.91 $62.39 146,911
2018-08-30 $75.17 $75.30 $74.84 $75.08 $62.53 94,162
2018-08-29 $75.53 $75.56 $75.27 $75.29 $62.71 132,538
2018-08-28 $75.62 $75.64 $75.55 $75.56 $62.93 57,869
2018-08-27 $75.55 $75.66 $75.55 $75.61 $62.97 46,013
2018-08-24 $75.51 $75.66 $75.45 $75.60 $62.96 70,114
2018-08-23 $75.75 $75.75 $75.43 $75.43 $62.82 45,524
2018-08-22 $75.77 $75.77 $75.58 $75.68 $63.03 54,006
2018-08-21 $75.43 $75.63 $75.42 $75.44 $62.83 97,872
2018-08-20 $75.27 $75.49 $75.24 $75.48 $62.86 57,380
2018-08-17 $75.13 $75.49 $75.13 $75.43 $62.82 129,322
2018-08-16 $75.16 $75.32 $75.09 $75.15 $62.59 135,054
2018-08-15 $75.04 $75.13 $74.84 $74.99 $62.46 124,655
2018-08-14 $75.09 $75.24 $74.93 $75.24 $62.67 112,903
2018-08-13 $74.50 $74.83 $74.49 $74.83 $62.32 239,812
2018-08-10 $75.52 $75.52 $74.95 $75.00 $62.47 230,078
2018-08-09 $75.68 $75.71 $75.52 $75.54 $62.91 60,000
2018-08-08 $75.75 $75.89 $75.67 $75.88 $63.20 148,579
2018-08-07 $75.91 $75.91 $75.71 $75.76 $63.10 42,917
2018-08-06 $76.01 $76.01 $75.76 $75.76 $63.10 94,341
2018-08-03 $75.89 $76.01 $75.85 $75.97 $63.27 60,331
2018-08-02 $75.72 $75.96 $75.71 $75.94 $63.25 46,597
2018-08-01 $76.07 $76.15 $75.89 $76.00 $63.30 237,187
2018-07-31 $76.59 $76.60 $76.47 $76.53 $63.49 53,576
2018-07-30 $76.67 $76.73 $76.50 $76.50 $63.47 73,300
2018-07-27 $76.62 $76.74 $76.60 $76.60 $63.55 22,839
2018-07-26 $76.62 $76.70 $76.53 $76.59 $63.54 52,317
2018-07-25 $76.35 $76.61 $76.34 $76.60 $63.55 59,087
2018-07-24 $76.15 $76.24 $76.14 $76.21 $63.23 81,425
2018-07-23 $76.37 $76.37 $76.15 $76.26 $63.27 67,620
2018-07-20 $76.42 $76.47 $76.18 $76.34 $63.34 69,769
2018-07-19 $76.25 $76.33 $76.14 $76.33 $63.33 40,113
2018-07-18 $76.25 $76.42 $76.22 $76.25 $63.26 75,092
2018-07-17 $76.16 $76.40 $76.15 $76.40 $63.39 55,553
2018-07-16 $76.35 $76.45 $76.19 $76.33 $63.33 53,395
2018-07-13 $76.29 $76.55 $76.28 $76.51 $63.48 61,068
2018-07-12 $76.19 $76.21 $76.00 $76.19 $63.21 58,499
2018-07-11 $76.20 $76.22 $76.00 $76.07 $63.11 126,191
2018-07-10 $75.96 $76.22 $75.96 $76.20 $63.22 50,333
2018-07-09 $76.10 $76.31 $76.10 $76.24 $63.25 83,318
2018-07-06 $75.85 $76.09 $75.52 $76.09 $63.13 71,943
2018-07-05 $75.58 $75.65 $75.44 $75.50 $62.64 96,145
2018-07-03 $75.19 $75.36 $75.16 $75.28 $62.46 39,744
2018-07-02 $75.07 $75.15 $74.90 $75.15 $62.35 81,270
2018-06-29 $75.59 $75.59 $75.30 $75.30 $62.26 60,232
2018-06-28 $75.34 $75.42 $75.21 $75.31 $62.26 42,443
2018-06-27 $75.48 $75.50 $75.25 $75.29 $62.25 60,211
2018-06-26 $75.29 $75.32 $75.16 $75.26 $62.22 32,591
2018-06-25 $75.49 $75.49 $75.15 $75.25 $62.21 62,684
2018-06-22 $75.54 $75.65 $75.41 $75.51 $62.43 60,433
2018-06-21 $75.16 $75.26 $75.06 $75.26 $62.22 47,549
2018-06-20 $75.21 $75.28 $75.02 $75.08 $62.07 103,640
2018-06-19 $74.51 $74.99 $74.51 $74.98 $61.99 170,953
2018-06-18 $74.95 $75.03 $74.82 $75.03 $62.03 386,184
2018-06-15 $74.87 $75.24 $74.87 $75.12 $62.11 129,149
2018-06-14 $75.27 $75.46 $74.95 $74.95 $61.97 103,362
2018-06-13 $75.10 $75.23 $74.90 $75.09 $62.08 128,296
2018-06-12 $75.25 $75.35 $75.20 $75.25 $62.21 72,262
2018-06-11 $75.40 $75.55 $75.32 $75.41 $62.35 96,650
2018-06-08 $75.45 $75.61 $75.45 $75.55 $62.46 44,517
2018-06-07 $75.68 $75.71 $75.46 $75.60 $62.50 56,700
2018-06-06 $75.65 $75.76 $75.52 $75.63 $62.53 69,836
2018-06-05 $75.84 $75.88 $75.69 $75.85 $62.71 71,613
2018-06-04 $75.91 $75.99 $75.68 $75.68 $62.57 75,607
2018-06-01 $75.72 $75.96 $75.62 $75.70 $62.59 70,530
2018-05-31 $76.40 $76.42 $76.10 $76.26 $62.81 55,668
2018-05-30 $76.51 $76.65 $76.40 $76.45 $62.97 48,073
2018-05-29 $77.00 $77.00 $76.30 $76.48 $62.99 243,203
2018-05-25 $76.58 $76.82 $76.51 $76.79 $63.25 206,657
2018-05-24 $76.27 $76.47 $76.27 $76.44 $62.96 39,884
2018-05-23 $75.90 $76.25 $75.90 $76.16 $62.73 44,599
2018-05-22 $75.93 $75.99 $75.89 $75.92 $62.53 45,426
2018-05-21 $75.52 $75.68 $75.51 $75.62 $62.29 51,760
2018-05-18 $75.50 $75.73 $75.46 $75.69 $62.34 58,599
2018-05-17 $75.71 $75.80 $75.54 $75.62 $62.29 129,544
2018-05-16 $76.02 $76.07 $75.89 $75.99 $62.59 102,742
2018-05-15 $75.81 $75.89 $75.75 $75.89 $62.51 70,302
2018-05-14 $76.30 $76.41 $76.19 $76.27 $62.82 59,550
2018-05-11 $76.38 $76.59 $76.32 $76.45 $62.97 66,766
2018-05-10 $76.20 $76.36 $76.11 $76.12 $62.70 54,058
2018-05-09 $75.36 $75.55 $75.31 $75.40 $62.10 83,960
2018-05-08 $75.73 $75.90 $75.38 $75.73 $62.38 121,059
2018-05-07 $75.97 $76.13 $75.91 $75.95 $62.56 108,426
2018-05-04 $75.89 $76.23 $75.89 $76.22 $62.78 67,798
2018-05-03 $76.24 $76.24 $76.05 $76.17 $62.74 129,688
2018-05-02 $76.41 $76.50 $76.06 $76.14 $62.71 281,686
2018-05-01 $76.63 $76.94 $76.44 $76.62 $63.11 226,677
2018-04-30 $77.22 $77.24 $76.97 $76.97 $63.18 70,325
2018-04-27 $77.07 $77.21 $77.06 $77.21 $63.38 59,117
2018-04-26 $77.05 $77.17 $77.04 $77.08 $63.27 97,107
2018-04-25 $76.96 $77.08 $76.77 $77.01 $63.21 84,153
2018-04-24 $77.25 $77.35 $77.11 $77.21 $63.38 60,641
2018-04-23 $77.28 $77.31 $77.11 $77.20 $63.37 78,404
2018-04-20 $77.59 $77.60 $77.36 $77.41 $63.54 75,227
2018-04-19 $77.77 $77.80 $77.51 $77.60 $63.70 56,227
2018-04-18 $78.05 $78.12 $77.92 $77.92 $63.96 109,930
2018-04-17 $78.03 $78.06 $77.94 $78.02 $64.04 42,909
2018-04-16 $77.90 $78.04 $77.90 $78.04 $64.06 50,892
2018-04-13 $78.02 $78.11 $77.97 $78.05 $64.07 83,542
2018-04-12 $77.98 $78.12 $77.95 $78.04 $64.06 56,533
2018-04-11 $77.96 $78.07 $77.95 $77.97 $64.00 49,418
2018-04-10 $78.10 $78.13 $77.89 $77.95 $63.98 74,650
2018-04-09 $78.13 $78.14 $77.99 $78.13 $64.13 91,395
2018-04-06 $78.20 $78.25 $78.02 $78.15 $64.15 235,865
2018-04-05 $78.20 $78.20 $78.00 $78.05 $64.07 68,726
2018-04-04 $78.07 $78.17 $77.99 $78.16 $64.16 67,541
2018-04-03 $78.06 $78.17 $77.95 $77.99 $64.02 83,152
2018-04-02 $77.94 $78.26 $77.85 $78.03 $64.05 132,391
2018-03-29 $78.25 $78.45 $78.16 $78.45 $64.15 100,890
2018-03-28 $78.09 $78.17 $77.99 $78.08 $63.85 36,775
2018-03-27 $77.86 $78.09 $77.86 $77.93 $63.72 55,179
2018-03-26 $77.68 $77.86 $77.64 $77.76 $63.59 41,501
2018-03-23 $77.70 $77.77 $77.55 $77.55 $63.41 63,751
2018-03-22 $77.84 $77.99 $77.72 $77.81 $63.63 46,511
2018-03-21 $77.71 $77.93 $77.70 $77.91 $63.71 44,676
2018-03-20 $78.06 $78.08 $77.67 $77.70 $63.54 62,466
2018-03-19 $77.93 $77.97 $77.82 $77.85 $63.66 50,721
2018-03-16 $78.05 $78.16 $77.99 $78.11 $63.87 58,284
2018-03-15 $78.13 $78.16 $78.03 $78.05 $63.82 55,796
2018-03-14 $78.06 $78.25 $78.03 $78.08 $63.85 155,294
2018-03-13 $78.07 $78.16 $77.90 $77.97 $63.76 87,419
2018-03-12 $78.07 $78.16 $78.01 $78.11 $63.87 43,989
2018-03-09 $78.07 $78.22 $78.00 $78.10 $63.86 168,706
2018-03-08 $78.06 $78.09 $77.85 $77.95 $63.74 47,476
2018-03-07 $77.96 $78.08 $77.83 $78.02 $63.80 67,122
2018-03-06 $78.10 $78.39 $77.68 $77.97 $63.76 184,810
2018-03-05 $78.07 $78.38 $77.91 $78.03 $63.81 135,461
2018-03-02 $78.00 $78.16 $77.84 $78.09 $63.86 62,835
2018-03-01 $78.27 $78.27 $77.90 $77.95 $63.74 89,271
2018-02-28 $78.44 $78.53 $78.28 $78.32 $63.85 44,622
2018-02-27 $78.82 $78.86 $78.26 $78.40 $63.92 69,217
2018-02-26 $78.42 $78.72 $78.38 $78.71 $64.17 184,233
2018-02-23 $78.15 $78.39 $78.01 $78.37 $63.89 58,694
2018-02-22 $78.18 $78.20 $77.95 $77.97 $63.57 59,674
2018-02-21 $78.36 $78.40 $77.89 $77.94 $63.54 48,425
2018-02-20 $78.26 $78.38 $78.03 $78.14 $63.70 82,166
2018-02-16 $78.37 $78.56 $78.26 $78.41 $63.92 114,352
2018-02-15 $77.85 $78.25 $77.84 $78.25 $63.79 63,382
2018-02-14 $77.81 $77.89 $77.68 $77.80 $63.43 148,866
2018-02-13 $78.18 $78.33 $77.70 $78.00 $63.59 218,604
2018-02-12 $77.91 $78.22 $77.91 $78.17 $63.73 123,943
2018-02-09 $78.16 $78.18 $77.55 $77.94 $63.54 206,562
2018-02-08 $78.65 $78.76 $78.16 $78.21 $63.76 121,760
2018-02-07 $78.89 $79.14 $78.71 $78.71 $64.17 117,152
2018-02-06 $78.87 $79.10 $78.84 $78.86 $64.29 147,645
2018-02-05 $79.00 $79.02 $78.60 $78.72 $64.18 210,330
2018-02-02 $79.47 $79.47 $79.06 $79.13 $64.51 96,645
2018-02-01 $79.72 $79.83 $79.51 $79.58 $64.88 126,035
2018-01-31 $79.99 $80.00 $79.76 $79.90 $64.94 108,557
2018-01-30 $79.91 $79.99 $79.74 $79.84 $64.89 102,945
2018-01-29 $79.93 $80.00 $79.81 $79.91 $64.94 103,989
2018-01-26 $80.18 $80.26 $80.05 $80.26 $65.23 108,835
2018-01-25 $80.01 $80.14 $79.91 $80.10 $65.10 112,638
2018-01-24 $79.95 $80.01 $79.82 $79.99 $65.01 84,068
2018-01-23 $79.98 $80.13 $79.94 $80.12 $65.12 94,696
2018-01-22 $79.89 $79.96 $79.81 $79.90 $64.94 89,849
2018-01-19 $79.80 $79.96 $79.79 $79.83 $64.88 78,374
2018-01-18 $80.03 $80.17 $80.00 $80.00 $65.02 78,682
2018-01-17 $80.19 $80.27 $80.18 $80.18 $65.16 85,988
2018-01-16 $80.20 $80.30 $80.11 $80.12 $65.12 97,793
2018-01-12 $80.00 $80.28 $80.00 $80.23 $65.20 78,799
2018-01-11 $80.15 $80.26 $80.02 $80.22 $65.20 66,499
2018-01-10 $80.11 $80.11 $79.98 $80.05 $65.06 178,503
2018-01-09 $80.42 $80.45 $80.27 $80.27 $65.24 88,794
2018-01-08 $80.52 $80.54 $80.39 $80.42 $65.36 132,553
2018-01-05 $80.63 $80.66 $80.55 $80.61 $65.51 215,511
2018-01-04 $80.45 $80.50 $80.41 $80.50 $65.42 60,248
2018-01-03 $80.30 $80.53 $80.30 $80.49 $65.42 112,381
2018-01-02 $80.29 $80.41 $80.15 $80.41 $65.35 132,075
2017-12-29 $80.26 $80.43 $80.20 $80.27 $65.24 111,067
2017-12-28 $80.25 $80.30 $80.08 $80.12 $65.12 87,736
2017-12-27 $80.15 $80.25 $80.08 $80.24 $65.21 57,703
2017-12-26 $80.10 $80.18 $80.06 $80.16 $65.15 42,121
2017-12-22 $80.33 $80.43 $80.27 $80.39 $65.06 83,345
2017-12-21 $80.20 $80.36 $80.15 $80.29 $64.98 63,239
2017-12-20 $80.34 $80.35 $80.17 $80.27 $64.97 109,157
2017-12-19 $80.46 $80.47 $80.22 $80.33 $65.02 69,134
2017-12-18 $80.54 $80.59 $80.38 $80.43 $65.10 85,237
2017-12-15 $80.44 $80.53 $80.34 $80.47 $65.13 52,597
2017-12-14 $80.33 $80.36 $80.23 $80.34 $65.02 75,350
2017-12-13 $80.14 $80.33 $80.12 $80.29 $64.98 157,758
2017-12-12 $80.12 $80.12 $80.02 $80.09 $64.82 35,215
2017-12-11 $80.31 $80.31 $80.09 $80.13 $64.85 97,959
2017-12-08 $80.25 $80.30 $80.03 $80.16 $64.88 53,690
2017-12-07 $80.15 $80.36 $80.15 $80.23 $64.93 163,607
2017-12-06 $80.37 $80.40 $80.27 $80.38 $65.06 44,020
2017-12-05 $80.26 $80.35 $80.19 $80.35 $65.03 42,193
2017-12-04 $80.18 $80.20 $80.05 $80.14 $64.86 63,253
2017-12-01 $80.16 $80.23 $80.07 $80.20 $64.91 66,063
2017-11-30 $80.45 $80.50 $80.23 $80.24 $64.71 78,342
2017-11-29 $80.48 $80.53 $80.32 $80.35 $64.80 63,756
2017-11-28 $80.61 $80.64 $80.49 $80.60 $65.00 49,438
2017-11-27 $80.45 $80.55 $80.45 $80.48 $64.90 61,416
2017-11-24 $80.35 $80.50 $80.25 $80.38 $64.82 67,302
2017-11-22 $80.28 $80.54 $80.24 $80.50 $64.92 129,579
2017-11-21 $80.18 $80.27 $80.11 $80.17 $64.65 46,293
2017-11-20 $80.04 $80.18 $80.04 $80.07 $64.57 36,858
2017-11-17 $80.01 $80.19 $79.98 $80.10 $64.59 46,463
2017-11-16 $79.95 $80.09 $79.85 $80.03 $64.54 59,993
2017-11-15 $79.69 $79.82 $79.61 $79.82 $64.37 37,837
2017-11-14 $79.66 $79.74 $79.52 $79.66 $64.24 75,406
2017-11-13 $79.73 $79.82 $79.50 $79.77 $64.33 74,600
2017-11-10 $79.66 $79.70 $79.49 $79.61 $64.20 206,818
2017-11-09 $79.83 $79.86 $79.61 $79.64 $64.22 73,040
2017-11-08 $79.83 $79.99 $79.78 $79.88 $64.42 72,461
2017-11-07 $80.10 $80.20 $79.73 $79.80 $64.35 111,680
2017-11-06 $80.30 $80.30 $80.08 $80.09 $64.59 231,801
2017-11-03 $80.58 $80.58 $80.25 $80.40 $64.84 64,095
2017-11-02 $80.66 $80.83 $80.58 $80.76 $65.13 54,575
2017-11-01 $80.65 $80.77 $80.56 $80.63 $65.02 57,103
2017-10-31 $80.86 $80.96 $80.86 $80.96 $65.02 118,550
2017-10-30 $80.89 $80.98 $80.80 $80.98 $65.03 42,653
2017-10-27 $80.56 $80.80 $80.44 $80.67 $64.78 55,082
2017-10-26 $80.69 $80.69 $80.35 $80.37 $64.54 99,204
2017-10-25 $80.69 $80.69 $80.37 $80.68 $64.79 830,622
2017-10-24 $80.75 $80.80 $80.69 $80.80 $64.89 38,896
2017-10-23 $80.98 $81.00 $80.79 $80.80 $64.89 54,667
2017-10-20 $81.02 $81.09 $80.82 $80.95 $65.01 105,850
2017-10-19 $81.18 $81.18 $81.07 $81.11 $65.14 70,382
2017-10-18 $81.09 $81.09 $80.94 $81.00 $65.05 38,220
2017-10-17 $80.97 $81.04 $80.92 $81.01 $65.06 57,470
2017-10-16 $81.01 $81.09 $80.97 $81.02 $65.06 44,383
2017-10-13 $81.02 $81.03 $80.91 $81.00 $65.05 32,549
2017-10-12 $80.79 $80.95 $80.79 $80.91 $64.98 33,637
2017-10-11 $80.82 $80.85 $80.70 $80.77 $64.86 29,509
2017-10-10 $80.80 $80.90 $80.65 $80.72 $64.82 37,214
2017-10-09 $80.63 $80.69 $80.56 $80.57 $64.70 172,893
2017-10-06 $80.61 $80.75 $80.59 $80.72 $64.82 86,344
2017-10-05 $80.91 $80.91 $80.70 $80.75 $64.85 57,927
2017-10-04 $80.78 $80.98 $80.74 $80.79 $64.88 57,605
2017-10-03 $80.84 $80.95 $80.78 $80.82 $64.90 137,938
2017-10-02 $80.87 $80.87 $80.68 $80.83 $64.91 186,781
2017-09-29 $81.03 $81.18 $80.92 $81.15 $64.93 54,281
2017-09-28 $80.70 $80.92 $80.70 $80.92 $64.74 39,433
2017-09-27 $80.76 $81.04 $80.69 $80.78 $64.63 85,387
2017-09-26 $81.09 $81.11 $80.98 $81.11 $64.89 63,622
2017-09-25 $81.06 $81.08 $80.95 $81.04 $64.84 46,877
2017-09-22 $81.01 $81.08 $80.97 $81.05 $64.85 37,876
2017-09-21 $80.87 $80.95 $80.73 $80.92 $64.74 82,977
2017-09-20 $81.05 $81.14 $80.77 $80.84 $64.68 284,699
2017-09-19 $81.10 $81.20 $81.05 $81.17 $64.94 34,043
2017-09-18 $81.19 $81.31 $81.14 $81.21 $64.97 37,417
2017-09-15 $81.36 $81.37 $81.27 $81.37 $65.10 65,633
2017-09-14 $81.11 $81.29 $81.11 $81.29 $65.04 46,729
2017-09-13 $81.18 $81.28 $81.10 $81.24 $65.00 42,694
2017-09-12 $81.25 $81.36 $81.15 $81.26 $65.01 45,448
2017-09-11 $81.41 $81.43 $81.33 $81.40 $65.13 45,246
2017-09-08 $81.69 $81.69 $81.34 $81.45 $65.17 54,453
2017-09-07 $81.33 $81.41 $81.23 $81.40 $65.13 54,668
2017-09-06 $81.32 $81.33 $81.15 $81.25 $65.01 196,799
2017-09-05 $81.12 $81.36 $81.11 $81.36 $65.09 31,814
2017-09-01 $81.25 $81.25 $80.98 $81.10 $64.89 89,509
2017-08-31 $81.41 $81.58 $81.37 $81.58 $65.00 88,253
2017-08-30 $81.48 $81.48 $81.13 $81.35 $64.82 160,057
2017-08-29 $81.18 $81.21 $81.00 $81.12 $64.64 45,363
2017-08-28 $81.15 $81.18 $81.00 $81.07 $64.60 106,768
2017-08-25 $81.05 $81.17 $80.98 $81.06 $64.59 56,595
2017-08-24 $80.90 $80.99 $80.80 $80.99 $64.53 52,815
2017-08-23 $80.80 $80.87 $80.68 $80.87 $64.44 62,540
2017-08-22 $80.85 $80.86 $80.66 $80.67 $64.28 77,948
2017-08-21 $80.80 $80.90 $80.66 $80.77 $64.36 69,633
2017-08-18 $80.65 $80.69 $80.57 $80.69 $64.29 57,702
2017-08-17 $80.60 $80.70 $80.42 $80.54 $64.17 75,605
2017-08-16 $80.51 $80.58 $80.44 $80.48 $64.13 62,763
2017-08-15 $80.60 $80.60 $80.29 $80.40 $64.06 69,905
2017-08-14 $80.44 $80.53 $80.24 $80.45 $64.10 37,178
2017-08-11 $80.18 $80.26 $80.12 $80.19 $63.89 21,603
2017-08-10 $80.32 $80.35 $80.12 $80.14 $63.85 58,705
2017-08-09 $80.41 $80.51 $80.29 $80.40 $64.06 34,716
2017-08-08 $80.50 $80.54 $80.34 $80.44 $64.09 64,070
2017-08-07 $80.69 $80.69 $80.35 $80.47 $64.12 44,966
2017-08-04 $80.50 $80.50 $80.22 $80.38 $64.05 65,723
2017-08-03 $80.60 $80.60 $80.34 $80.49 $64.13 158,292
2017-08-02 $80.48 $80.48 $80.14 $80.31 $63.99 98,533
2017-08-01 $80.40 $80.40 $80.13 $80.23 $63.93 46,508
2017-07-31 $80.42 $80.50 $80.39 $80.42 $63.84 61,849
2017-07-28 $80.43 $80.54 $80.31 $80.39 $63.81 43,284
2017-07-27 $80.55 $80.55 $80.32 $80.36 $63.79 72,854
2017-07-26 $80.22 $80.59 $80.19 $80.57 $63.95 30,813
2017-07-25 $80.33 $80.33 $80.12 $80.16 $63.63 64,975
2017-07-24 $80.58 $80.58 $80.23 $80.29 $63.73 136,557
2017-07-21 $80.49 $80.50 $80.40 $80.46 $63.87 33,815
2017-07-20 $80.46 $80.46 $80.34 $80.38 $63.80 33,654
2017-07-19 $80.30 $80.35 $80.19 $80.34 $63.77 209,204
2017-07-18 $80.17 $80.27 $80.10 $80.23 $63.68 42,368
2017-07-17 $80.02 $80.28 $79.95 $80.09 $63.57 90,173
2017-07-14 $80.01 $80.08 $79.95 $79.98 $63.49 66,262
2017-07-13 $79.78 $79.90 $79.67 $79.77 $63.32 48,146
2017-07-12 $79.44 $79.81 $79.44 $79.79 $63.34 199,680
2017-07-11 $79.40 $79.50 $79.30 $79.38 $63.01 57,883
2017-07-10 $79.65 $79.65 $79.22 $79.42 $63.04 54,562
2017-07-07 $79.13 $79.22 $78.90 $79.10 $62.79 62,340
2017-07-06 $79.49 $79.49 $79.02 $79.13 $62.81 176,466
2017-07-05 $79.34 $79.59 $79.32 $79.36 $62.99 90,376
2017-07-03 $80.06 $80.06 $79.45 $79.69 $63.26 77,239
2017-06-30 $79.94 $80.14 $79.94 $80.10 $63.34 39,560
2017-06-29 $80.03 $80.29 $80.00 $80.00 $63.26 53,109
2017-06-28 $80.64 $80.64 $80.10 $80.38 $63.56 94,490
2017-06-27 $80.78 $80.78 $80.20 $80.33 $63.52 76,272
2017-06-26 $80.68 $80.70 $80.55 $80.58 $63.72 43,562
2017-06-23 $80.61 $80.66 $80.35 $80.50 $63.66 45,934
2017-06-22 $80.16 $80.29 $80.07 $80.29 $63.49 77,662
2017-06-21 $80.53 $80.53 $80.04 $80.14 $63.37 45,217
2017-06-20 $80.23 $80.53 $80.17 $80.26 $63.47 189,676
2017-06-19 $80.55 $80.70 $80.41 $80.42 $63.59 92,467
2017-06-16 $80.89 $80.90 $80.59 $80.66 $63.78 67,914
2017-06-15 $80.85 $80.85 $80.62 $80.72 $63.83 41,264
2017-06-14 $81.02 $81.17 $80.85 $81.03 $64.08 102,829
2017-06-13 $80.56 $80.66 $80.52 $80.59 $63.73 34,797
2017-06-12 $80.72 $80.72 $80.55 $80.67 $63.79 86,479
2017-06-09 $80.75 $80.78 $80.53 $80.57 $63.71 75,886
2017-06-08 $80.74 $80.74 $80.40 $80.63 $63.76 36,738
2017-06-07 $80.93 $80.93 $80.66 $80.70 $63.82 76,216
2017-06-06 $80.90 $80.99 $80.77 $80.91 $63.98 45,412
2017-06-05 $80.82 $80.90 $80.72 $80.78 $63.88 54,577
2017-06-02 $80.50 $80.91 $80.50 $80.87 $63.95 79,061
2017-06-01 $80.46 $80.55 $80.44 $80.52 $63.67 58,821
2017-05-31 $80.79 $80.83 $80.62 $80.74 $63.61 76,577
2017-05-30 $80.71 $80.76 $80.59 $80.66 $63.55 89,480
2017-05-26 $80.67 $80.67 $80.46 $80.66 $63.55 39,049
2017-05-25 $80.71 $80.71 $80.41 $80.48 $63.41 80,474
2017-05-24 $80.50 $80.61 $80.36 $80.58 $63.48 48,380
2017-05-23 $80.38 $80.49 $80.28 $80.31 $63.27 80,580
2017-05-22 $80.43 $80.43 $80.24 $80.24 $63.22 52,313
2017-05-19 $80.21 $80.35 $80.13 $80.28 $63.25 39,135
2017-05-18 $80.13 $80.26 $79.88 $80.25 $63.22 107,225
2017-05-17 $80.60 $80.60 $80.36 $80.49 $63.41 74,230
2017-05-16 $80.52 $80.52 $80.35 $80.45 $63.38 58,388
2017-05-15 $80.34 $80.44 $80.34 $80.40 $63.34 91,230
2017-05-12 $80.12 $80.34 $80.12 $80.34 $63.30 88,649
2017-05-11 $80.00 $80.08 $79.91 $80.08 $63.09 47,161
2017-05-10 $79.96 $80.02 $79.84 $80.01 $63.04 55,818
2017-05-09 $79.95 $79.95 $79.72 $79.72 $62.81 54,614
2017-05-08 $80.11 $80.11 $79.76 $79.93 $62.97 62,340
2017-05-05 $79.92 $80.04 $79.80 $79.89 $62.94 78,591
2017-05-04 $80.11 $80.29 $79.88 $79.97 $63.00 106,667
2017-05-03 $80.25 $80.39 $80.20 $80.34 $63.30 66,738
2017-05-02 $80.15 $80.28 $80.05 $80.25 $63.22 52,884
2017-05-01 $80.18 $80.27 $80.00 $80.13 $63.13 93,752
2017-04-28 $80.29 $80.44 $80.22 $80.43 $63.13 47,790
2017-04-27 $80.05 $80.28 $80.05 $80.23 $62.97 71,017
2017-04-26 $80.03 $80.23 $80.03 $80.08 $62.85 63,485
2017-04-25 $80.33 $80.33 $80.14 $80.22 $62.96 86,635
2017-04-24 $80.16 $80.37 $80.14 $80.37 $63.08 92,755
2017-04-21 $80.07 $80.17 $80.02 $80.14 $62.90 82,810
2017-04-20 $80.22 $80.22 $79.93 $80.02 $62.81 123,221
2017-04-19 $80.27 $80.27 $79.94 $80.03 $62.81 143,889
2017-04-18 $79.90 $80.18 $79.88 $80.12 $62.88 62,222
2017-04-17 $80.20 $80.23 $79.93 $80.17 $62.92 390,079
2017-04-13 $79.99 $79.99 $79.78 $79.86 $62.68 73,699
2017-04-12 $79.79 $79.97 $79.69 $79.97 $62.77 104,157
2017-04-11 $79.79 $79.79 $79.52 $79.74 $62.59 80,896
2017-04-10 $79.55 $79.63 $79.41 $79.59 $62.47 61,823
2017-04-07 $79.65 $79.74 $79.41 $79.49 $62.39 97,981
2017-04-06 $79.64 $79.72 $79.55 $79.69 $62.55 44,212
2017-04-05 $79.44 $79.59 $79.40 $79.50 $62.40 91,649
2017-04-04 $79.50 $79.53 $79.36 $79.48 $62.38 31,978
2017-04-03 $79.39 $79.50 $79.22 $79.47 $62.37 127,442
2017-03-31 $79.76 $79.80 $79.56 $79.65 $62.27 88,754
2017-03-30 $79.85 $79.86 $79.63 $79.73 $62.33 55,742
2017-03-29 $79.53 $79.81 $79.53 $79.81 $62.39 88,649
2017-03-28 $79.71 $79.82 $79.48 $79.60 $62.23 69,972
2017-03-27 $79.69 $79.69 $79.48 $79.60 $62.23 47,866
2017-03-24 $79.51 $79.64 $79.45 $79.45 $62.11 50,969
2017-03-23 $79.42 $79.49 $79.34 $79.44 $62.10 40,157
2017-03-22 $79.33 $79.38 $79.06 $79.38 $62.06 96,372
2017-03-21 $79.37 $79.38 $79.27 $79.27 $61.97 76,054
2017-03-20 $79.10 $79.26 $79.10 $79.26 $61.96 58,519
2017-03-17 $78.95 $79.19 $78.88 $79.10 $61.84 95,732
2017-03-16 $78.87 $78.93 $78.62 $78.84 $61.63 47,125
2017-03-15 $78.36 $79.01 $78.27 $78.92 $61.70 68,652
2017-03-14 $78.52 $78.52 $78.07 $78.26 $61.18 43,897
2017-03-13 $78.37 $78.58 $78.20 $78.42 $61.30 53,748
2017-03-10 $78.49 $78.49 $78.21 $78.36 $61.26 51,987
2017-03-09 $78.47 $78.47 $78.10 $78.24 $61.16 99,809
2017-03-08 $78.83 $78.89 $78.56 $78.66 $61.49 76,256
2017-03-07 $79.25 $79.28 $79.00 $79.07 $61.81 247,252
2017-03-06 $79.16 $79.18 $79.00 $79.13 $61.86 69,690
2017-03-03 $78.98 $79.26 $78.85 $79.25 $61.95 90,586
2017-03-02 $79.08 $79.08 $78.83 $78.85 $61.64 75,191
2017-03-01 $79.03 $79.20 $79.02 $79.19 $61.91 92,837
2017-02-28 $79.63 $79.69 $79.45 $79.45 $61.87 142,308
2017-02-27 $79.69 $79.70 $79.48 $79.51 $61.92 118,639
2017-02-24 $79.54 $79.63 $79.37 $79.62 $62.01 83,232
2017-02-23 $79.29 $79.60 $79.29 $79.37 $61.81 560,548
2017-02-22 $79.49 $79.49 $79.21 $79.31 $61.76 157,648
2017-02-21 $79.35 $79.50 $79.14 $79.50 $61.91 270,910
2017-02-17 $79.18 $79.18 $79.01 $79.15 $61.64 254,002
2017-02-16 $79.15 $79.24 $79.03 $79.21 $61.69 48,198
2017-02-15 $79.00 $79.14 $78.85 $79.14 $61.63 70,629
2017-02-14 $79.48 $79.48 $79.01 $79.16 $61.65 82,964
2017-02-13 $79.34 $79.37 $79.20 $79.34 $61.79 67,612
2017-02-10 $79.22 $79.24 $79.02 $79.18 $61.66 80,079
2017-02-09 $79.25 $79.25 $79.01 $79.12 $61.62 73,269
2017-02-08 $79.08 $79.24 $79.07 $79.24 $61.71 69,552
2017-02-07 $79.01 $79.05 $78.77 $78.96 $61.49 176,712
2017-02-06 $79.02 $79.05 $78.82 $79.01 $61.53 91,454
2017-02-03 $78.82 $78.99 $78.59 $78.88 $61.43 150,409
2017-02-02 $78.82 $78.88 $78.57 $78.63 $61.23 71,552
2017-02-01 $78.24 $78.85 $78.05 $78.46 $61.10 231,308
2017-01-31 $78.43 $78.70 $78.40 $78.64 $61.03 114,171
2017-01-30 $78.64 $78.64 $78.30 $78.31 $60.77 142,935
2017-01-27 $78.44 $78.74 $78.35 $78.74 $61.11 68,384
2017-01-26 $78.17 $78.37 $78.03 $78.29 $60.76 101,135
2017-01-25 $78.56 $78.56 $78.08 $78.12 $60.63 86,250
2017-01-24 $78.58 $78.73 $78.18 $78.29 $60.76 82,378
2017-01-23 $78.20 $78.70 $78.18 $78.70 $61.08 109,759
2017-01-20 $78.15 $78.31 $78.03 $78.20 $60.69 151,557
2017-01-19 $78.34 $78.51 $77.88 $78.13 $60.63 150,386
2017-01-18 $78.87 $78.87 $78.25 $78.26 $60.73 113,778
2017-01-17 $78.93 $78.97 $78.62 $78.76 $61.12 149,458
2017-01-13 $78.52 $78.64 $78.37 $78.49 $60.91 131,170
2017-01-12 $78.66 $78.66 $78.38 $78.64 $61.03 121,248
2017-01-11 $78.20 $78.30 $78.00 $78.26 $60.73 127,804
2017-01-10 $78.49 $78.57 $78.20 $78.34 $60.80 171,081
2017-01-09 $78.54 $78.59 $78.20 $78.59 $60.99 105,602
2017-01-06 $78.43 $78.55 $78.25 $78.39 $60.84 74,762
2017-01-05 $78.38 $78.62 $78.17 $78.61 $61.01 69,223
2017-01-04 $77.90 $78.20 $77.83 $78.11 $60.62 35,581
2017-01-03 $77.80 $77.85 $77.50 $77.80 $60.38 136,284
2016-12-30 $77.41 $77.64 $77.36 $77.54 $60.18 61,700
2016-12-29 $77.62 $77.72 $77.36 $77.43 $60.09 85,178
2016-12-28 $77.28 $77.52 $77.12 $77.37 $60.04 131,678
2016-12-27 $77.48 $77.48 $76.49 $77.30 $59.99 92,360
2016-12-23 $77.25 $77.42 $77.17 $77.36 $60.04 50,366
2016-12-22 $77.36 $77.39 $77.04 $77.28 $59.97 300,008
2016-12-21 $77.64 $77.74 $77.41 $77.74 $60.08 109,120
2016-12-20 $77.42 $77.46 $77.22 $77.35 $59.77 97,274
2016-12-19 $77.10 $77.42 $77.01 $77.42 $59.83 242,346
2016-12-16 $77.07 $77.15 $76.84 $76.99 $59.50 240,226
2016-12-15 $77.13 $77.27 $76.82 $77.00 $59.50 92,455
2016-12-14 $77.77 $77.94 $77.13 $77.33 $59.76 91,438
2016-12-13 $77.44 $77.64 $77.40 $77.55 $59.93 127,251
2016-12-12 $77.19 $77.42 $77.17 $77.27 $59.71 133,458
2016-12-09 $77.31 $77.54 $77.12 $77.17 $59.64 83,172
2016-12-08 $77.46 $77.48 $77.28 $77.34 $59.77 120,577
2016-12-07 $77.45 $77.72 $77.15 $77.54 $59.92 187,569
2016-12-06 $76.87 $77.25 $76.87 $77.15 $59.62 134,574
2016-12-05 $76.67 $76.91 $76.52 $76.85 $59.39 58,347
2016-12-02 $76.30 $77.03 $76.16 $76.43 $59.06 218,252
2016-12-01 $76.55 $76.57 $76.23 $76.31 $58.97 110,378
2016-11-30 $77.20 $77.31 $77.00 $77.02 $59.27 119,086
2016-11-29 $77.21 $77.36 $77.10 $77.30 $59.49 112,898
2016-11-28 $77.26 $77.35 $77.09 $77.20 $59.41 87,658
2016-11-25 $76.83 $77.26 $76.79 $76.94 $59.21 32,587
2016-11-23 $77.06 $77.06 $76.65 $77.02 $59.27 43,094
2016-11-22 $77.22 $77.39 $77.22 $77.33 $59.51 67,810
2016-11-21 $77.15 $77.30 $77.01 $77.12 $59.35 64,863
2016-11-18 $77.26 $77.40 $76.76 $76.81 $59.11 92,765
2016-11-17 $76.94 $77.68 $76.60 $77.22 $59.43 88,282
2016-11-16 $76.68 $77.29 $76.68 $77.29 $59.48 83,371
2016-11-15 $77.25 $77.44 $76.90 $77.36 $59.53 122,962
2016-11-14 $76.19 $76.70 $75.80 $76.45 $58.83 219,587
2016-11-11 $76.47 $77.51 $76.43 $76.91 $59.19 295,494
2016-11-10 $79.06 $79.06 $76.06 $76.55 $58.91 380,220
2016-11-09 $79.60 $79.73 $79.28 $79.39 $61.10 156,984
2016-11-08 $80.36 $80.51 $80.18 $80.36 $61.84 105,672
2016-11-07 $80.22 $80.31 $80.04 $80.21 $61.73 62,929
2016-11-04 $79.75 $80.00 $79.71 $79.88 $61.47 89,698
2016-11-03 $79.76 $80.02 $79.72 $79.77 $61.39 55,422
2016-11-02 $79.65 $80.00 $79.65 $79.79 $61.40 92,802
2016-11-01 $79.84 $80.00 $79.60 $79.73 $61.35 90,060
2016-10-31 $80.25 $80.31 $80.01 $80.21 $61.50 70,884
2016-10-28 $80.25 $80.39 $80.09 $80.19 $61.49 65,645
2016-10-27 $80.74 $80.92 $80.12 $80.12 $61.43 91,394
2016-10-26 $80.88 $81.01 $80.70 $80.85 $61.99 39,390
2016-10-25 $81.07 $81.20 $81.04 $81.05 $62.14 106,545
2016-10-24 $81.12 $81.28 $80.96 $80.97 $62.08 78,632
2016-10-21 $81.00 $81.12 $80.75 $81.02 $62.12 130,677
2016-10-20 $80.93 $81.20 $80.77 $80.98 $62.09 94,715
2016-10-19 $80.75 $80.90 $80.63 $80.77 $61.93 44,216
2016-10-18 $80.50 $80.78 $80.50 $80.76 $61.92 76,884
2016-10-17 $80.67 $80.76 $80.55 $80.64 $61.83 66,020
2016-10-14 $80.90 $80.90 $80.67 $80.67 $61.85 88,144
2016-10-13 $80.84 $80.98 $80.75 $80.89 $62.02 41,785
2016-10-12 $80.87 $80.93 $80.57 $80.90 $62.03 75,101
2016-10-11 $81.03 $81.07 $80.61 $80.70 $61.88 88,838
2016-10-10 $80.93 $81.20 $80.90 $81.19 $62.25 117,596
2016-10-07 $80.99 $81.05 $80.84 $80.84 $61.98 82,536
2016-10-06 $80.96 $81.15 $80.87 $81.10 $62.18 46,564
2016-10-05 $81.14 $81.18 $80.79 $81.03 $62.13 100,512
2016-10-04 $81.49 $81.49 $81.01 $81.01 $62.11 106,048
2016-10-03 $81.28 $81.38 $81.10 $81.38 $62.40 98,275
2016-09-30 $81.55 $81.64 $81.39 $81.63 $62.36 117,960
2016-09-29 $81.57 $81.65 $81.30 $81.30 $62.11 89,565
2016-09-28 $81.51 $81.60 $81.33 $81.60 $62.33 88,835
2016-09-27 $81.40 $81.47 $81.29 $81.46 $62.23 119,344
2016-09-26 $81.44 $81.47 $81.17 $81.25 $62.07 82,517
2016-09-23 $81.85 $81.85 $81.44 $81.47 $62.23 132,612
2016-09-22 $81.82 $81.93 $81.66 $81.78 $62.47 96,790
2016-09-21 $80.92 $81.55 $80.87 $81.55 $62.30 120,427
2016-09-20 $80.79 $80.82 $80.53 $80.54 $61.52 106,083
2016-09-19 $80.66 $80.73 $80.50 $80.66 $61.62 132,783
2016-09-16 $80.64 $80.64 $80.28 $80.50 $61.49 61,046
2016-09-15 $80.33 $80.62 $80.33 $80.51 $61.50 123,123
2016-09-14 $80.40 $80.63 $80.21 $80.28 $61.33 70,407
2016-09-13 $80.94 $81.10 $80.32 $80.38 $61.40 126,386
2016-09-12 $80.83 $80.99 $80.70 $80.99 $61.87 74,771
2016-09-09 $81.49 $81.53 $81.09 $81.09 $61.94 101,356
2016-09-08 $82.00 $82.08 $81.73 $81.76 $62.46 142,113
2016-09-07 $81.92 $82.00 $81.79 $81.96 $62.61 85,478
2016-09-06 $81.53 $81.73 $81.39 $81.71 $62.42 72,890
2016-09-02 $81.37 $81.43 $81.22 $81.26 $62.07 94,002
2016-09-01 $81.24 $81.28 $81.06 $81.14 $61.98 59,697
2016-08-31 $81.61 $81.78 $81.54 $81.71 $62.19 235,394
2016-08-30 $81.85 $81.85 $81.65 $81.71 $62.19 67,038
2016-08-29 $81.74 $81.80 $81.62 $81.68 $62.17 135,363
2016-08-26 $81.71 $81.80 $81.50 $81.52 $62.05 120,824
2016-08-25 $81.63 $81.69 $81.50 $81.56 $62.08 79,895
2016-08-24 $81.84 $81.90 $81.63 $81.63 $62.13 336,703
2016-08-23 $81.87 $81.91 $81.75 $81.78 $62.25 128,252
2016-08-22 $81.71 $81.77 $81.61 $81.75 $62.22 165,219
2016-08-19 $81.74 $81.81 $81.60 $81.71 $62.19 79,679
2016-08-18 $81.67 $81.87 $81.60 $81.82 $62.28 68,722
2016-08-17 $81.72 $81.74 $81.49 $81.60 $62.11 72,295
2016-08-16 $81.73 $81.80 $81.55 $81.61 $62.12 158,262
2016-08-15 $81.59 $81.67 $81.53 $81.63 $62.13 90,060
2016-08-12 $81.41 $81.62 $81.27 $81.56 $62.08 51,844
2016-08-11 $81.53 $81.53 $81.16 $81.16 $61.77 56,601
2016-08-10 $81.12 $81.41 $81.12 $81.34 $61.91 65,968
2016-08-09 $80.94 $81.13 $80.92 $81.10 $61.73 67,783
2016-08-08 $80.78 $80.87 $80.62 $80.76 $61.47 53,851
2016-08-05 $80.59 $80.84 $80.50 $80.61 $61.35 111,793
2016-08-04 $80.42 $80.55 $80.33 $80.54 $61.30 70,372
2016-08-03 $80.21 $80.37 $80.09 $80.32 $61.13 61,113
2016-08-02 $80.40 $80.46 $80.17 $80.36 $61.16 133,035
2016-08-01 $80.61 $80.61 $80.28 $80.36 $61.16 105,977
2016-07-29 $80.65 $80.82 $80.50 $80.76 $61.23 51,485
2016-07-28 $80.75 $80.79 $80.52 $80.63 $61.13 73,135
2016-07-27 $80.50 $80.70 $80.35 $80.68 $61.17 48,827
2016-07-26 $80.71 $80.74 $80.32 $80.44 $60.99 80,011
2016-07-25 $80.86 $80.86 $80.57 $80.57 $61.09 52,389
2016-07-22 $80.65 $80.89 $80.60 $80.86 $61.31 69,650
2016-07-21 $80.77 $80.89 $80.55 $80.81 $61.27 45,035
2016-07-20 $80.68 $80.86 $80.54 $80.78 $61.25 49,669
2016-07-19 $80.77 $80.87 $80.69 $80.77 $61.24 115,407
2016-07-18 $81.00 $81.00 $80.60 $80.76 $61.23 39,053
2016-07-15 $80.95 $80.96 $80.66 $80.84 $61.29 74,371
2016-07-14 $80.96 $80.98 $80.73 $80.90 $61.34 51,620
2016-07-13 $80.75 $80.97 $80.65 $80.72 $61.20 66,807
2016-07-12 $80.70 $80.99 $80.55 $80.74 $61.22 128,320
2016-07-11 $80.98 $80.99 $80.79 $80.94 $61.37 61,541
2016-07-08 $80.52 $80.71 $80.20 $80.70 $61.19 35,123
2016-07-07 $80.54 $80.54 $80.03 $80.41 $60.97 51,229
2016-07-06 $80.27 $80.50 $80.17 $80.50 $61.03 50,322
2016-07-05 $80.33 $80.34 $79.98 $80.24 $60.84 86,768
2016-07-01 $80.27 $80.31 $79.94 $80.21 $60.81 79,704
2016-06-30 $79.77 $80.36 $79.70 $80.29 $60.65 139,698
2016-06-29 $79.15 $79.74 $79.10 $79.70 $60.20 46,141
2016-06-28 $78.93 $79.02 $78.85 $78.98 $59.66 38,954
2016-06-27 $78.62 $78.68 $78.50 $78.60 $59.37 76,506
2016-06-24 $78.31 $78.60 $77.99 $78.52 $59.31 44,547
2016-06-23 $78.93 $78.97 $78.80 $78.96 $59.64 29,032
2016-06-22 $78.70 $78.77 $78.39 $78.64 $59.40 29,938
2016-06-21 $78.50 $78.50 $78.24 $78.50 $59.29 42,760
2016-06-20 $78.21 $78.50 $78.21 $78.47 $59.27 35,967
2016-06-17 $78.11 $78.16 $77.86 $78.01 $58.92 70,965
2016-06-16 $78.11 $78.13 $77.87 $78.03 $58.94 62,169
2016-06-15 $77.86 $78.08 $77.76 $78.08 $58.98 40,978
2016-06-14 $78.03 $78.03 $77.69 $77.75 $58.73 40,891
2016-06-13 $78.10 $78.23 $77.89 $78.23 $59.09 42,633
2016-06-10 $78.31 $78.44 $78.24 $78.24 $59.10 43,431
2016-06-09 $78.58 $78.65 $78.46 $78.53 $59.32 41,331
2016-06-08 $78.83 $78.83 $78.52 $78.79 $59.51 58,461
2016-06-07 $78.40 $78.57 $78.26 $78.48 $59.28 100,512
2016-06-06 $78.05 $78.26 $77.94 $78.18 $59.05 49,264
2016-06-03 $77.80 $78.02 $77.66 $77.99 $58.91 105,593
2016-06-02 $77.45 $77.57 $77.24 $77.51 $58.55 59,919
2016-06-01 $77.34 $77.38 $77.10 $77.26 $58.36 43,710
2016-05-31 $77.52 $77.70 $77.38 $77.38 $58.20 77,063
2016-05-27 $77.79 $77.79 $77.51 $77.51 $58.29 23,937
2016-05-26 $77.78 $77.82 $77.52 $77.52 $58.30 168,370
2016-05-25 $77.41 $77.68 $77.37 $77.59 $58.35 61,186
2016-05-24 $77.53 $77.54 $77.25 $77.39 $58.20 70,459
2016-05-23 $77.61 $77.61 $77.18 $77.40 $58.21 58,964
2016-05-20 $77.51 $77.58 $77.35 $77.38 $58.20 59,627
2016-05-19 $77.75 $77.75 $77.02 $77.31 $58.14 68,670
2016-05-18 $78.05 $78.05 $77.52 $77.52 $58.30 126,451
2016-05-17 $78.03 $78.07 $77.87 $78.01 $58.67 50,050
2016-05-16 $78.14 $78.14 $77.91 $78.07 $58.72 28,244
2016-05-13 $77.96 $78.03 $77.79 $77.99 $58.66 27,010
2016-05-12 $78.06 $78.06 $77.82 $77.93 $58.61 77,555
2016-05-11 $77.87 $77.87 $77.66 $77.69 $58.43 36,084
2016-05-10 $77.62 $77.69 $77.43 $77.67 $58.41 37,305
2016-05-09 $77.53 $77.56 $77.17 $77.49 $58.28 137,086
2016-05-06 $77.50 $77.60 $77.26 $77.54 $58.32 169,784
2016-05-05 $77.48 $77.54 $77.39 $77.47 $58.26 25,721
2016-05-04 $77.48 $77.48 $77.21 $77.31 $58.14 26,224
2016-05-03 $77.63 $77.63 $77.29 $77.48 $58.27 50,983
2016-05-02 $77.97 $77.97 $77.52 $77.64 $58.39 47,432
2016-04-29 $78.15 $78.15 $77.83 $77.97 $58.42 83,870
2016-04-28 $77.80 $78.10 $77.75 $77.99 $58.43 316,274
2016-04-27 $77.61 $77.75 $77.40 $77.71 $58.22 43,435
2016-04-26 $77.58 $77.67 $77.37 $77.44 $58.02 85,771
2016-04-25 $77.79 $77.85 $77.37 $77.46 $58.03 52,845
2016-04-22 $77.70 $77.70 $77.53 $77.66 $58.18 26,092
2016-04-21 $77.91 $77.91 $77.57 $77.60 $58.14 157,690
2016-04-20 $77.84 $77.90 $77.72 $77.82 $58.30 60,311
2016-04-19 $77.61 $77.79 $77.51 $77.78 $58.27 69,304
2016-04-18 $77.35 $77.40 $77.25 $77.34 $57.94 36,114
2016-04-15 $77.50 $77.57 $77.40 $77.54 $58.09 51,657
2016-04-14 $77.34 $77.57 $77.24 $77.49 $58.06 46,047
2016-04-13 $77.32 $77.34 $77.13 $77.29 $57.91 58,029
2016-04-12 $76.96 $77.06 $76.89 $77.00 $57.69 36,024
2016-04-11 $76.67 $76.85 $76.61 $76.85 $57.58 55,670
2016-04-08 $76.69 $76.69 $76.39 $76.59 $57.38 91,430
2016-04-07 $76.53 $76.83 $76.26 $76.33 $57.19 120,162
2016-04-06 $76.51 $76.69 $76.32 $76.57 $57.37 37,563
2016-04-05 $76.67 $76.67 $76.27 $76.49 $57.31 96,647
2016-04-04 $76.79 $77.04 $76.55 $76.68 $57.45 47,525
2016-04-01 $76.74 $76.90 $76.52 $76.81 $57.55 77,999
2016-03-31 $76.86 $77.09 $76.82 $76.95 $57.42 80,519
2016-03-30 $76.84 $76.88 $76.65 $76.78 $57.30 70,161
2016-03-29 $76.15 $76.70 $76.12 $76.68 $57.22 75,195
2016-03-28 $76.41 $76.41 $76.13 $76.35 $56.97 41,289
2016-03-24 $76.15 $76.43 $76.15 $76.34 $56.97 43,388
2016-03-23 $76.71 $76.89 $76.38 $76.47 $57.06 196,415
2016-03-22 $76.72 $76.90 $76.60 $76.73 $57.26 69,809
2016-03-21 $77.06 $77.06 $76.75 $76.85 $57.35 88,111
2016-03-18 $76.91 $76.99 $76.63 $76.80 $57.31 137,021
2016-03-17 $76.08 $76.71 $76.07 $76.70 $57.24 48,169
2016-03-16 $75.42 $75.90 $75.34 $75.90 $56.64 57,099
2016-03-15 $75.50 $75.62 $75.31 $75.39 $56.26 43,785
2016-03-14 $75.68 $75.81 $75.61 $75.67 $56.47 44,953
2016-03-11 $75.57 $75.95 $75.56 $75.76 $56.53 50,776
2016-03-10 $75.56 $75.58 $75.36 $75.43 $56.29 25,982
2016-03-09 $75.02 $75.42 $75.02 $75.36 $56.24 32,349
2016-03-08 $75.16 $75.41 $75.01 $75.02 $55.98 400,219
2016-03-07 $75.53 $75.59 $75.41 $75.50 $56.34 118,464
2016-03-04 $75.57 $75.63 $75.42 $75.54 $56.37 53,584
2016-03-03 $75.41 $75.44 $75.23 $75.42 $56.28 82,764
2016-03-02 $74.85 $75.31 $74.85 $75.26 $56.16 139,092
2016-03-01 $74.85 $75.20 $74.85 $75.20 $56.12 89,736
2016-02-29 $74.94 $75.05 $74.86 $74.88 $55.65 102,494
2016-02-26 $74.65 $74.86 $74.58 $74.86 $55.64 48,712
2016-02-25 $74.66 $74.66 $74.40 $74.55 $55.41 25,966
2016-02-24 $74.35 $74.46 $74.14 $74.44 $55.33 70,866
2016-02-23 $75.00 $75.00 $74.30 $74.42 $55.31 64,501
2016-02-22 $74.15 $74.42 $74.15 $74.32 $55.24 43,277
2016-02-19 $75.00 $75.00 $73.89 $74.18 $55.13 67,543
2016-02-18 $73.75 $74.21 $73.75 $74.18 $55.13 67,716
2016-02-17 $73.55 $73.97 $73.48 $73.95 $54.96 41,752
2016-02-16 $73.19 $73.80 $73.19 $73.47 $54.61 63,444
2016-02-12 $73.31 $73.36 $72.99 $73.21 $54.41 25,889
2016-02-11 $72.74 $73.09 $72.74 $73.08 $54.32 136,079
2016-02-10 $73.44 $73.44 $72.93 $73.14 $54.36 45,760
2016-02-09 $73.08 $73.45 $72.84 $73.00 $54.26 232,161
2016-02-08 $73.66 $73.67 $73.29 $73.60 $54.70 70,983
2016-02-05 $73.71 $74.00 $73.49 $73.71 $54.78 33,036
2016-02-04 $73.59 $73.69 $73.35 $73.67 $54.76 64,250
2016-02-03 $73.47 $73.51 $73.18 $73.50 $54.63 97,984
2016-02-02 $73.48 $73.66 $73.03 $73.33 $54.50 97,029
2016-02-01 $73.61 $73.64 $73.21 $73.50 $54.63 86,563
2016-01-29 $73.95 $73.99 $73.70 $73.73 $54.61 95,007
2016-01-28 $73.73 $74.05 $73.57 $73.67 $54.56 289,554
2016-01-27 $73.06 $73.51 $73.06 $73.30 $54.29 86,885
2016-01-26 $72.96 $73.15 $72.62 $73.01 $54.07 100,391
2016-01-25 $73.00 $73.13 $72.81 $72.81 $53.93 34,389
2016-01-22 $72.76 $73.00 $72.54 $72.95 $54.03 85,114
2016-01-21 $72.17 $72.48 $72.16 $72.33 $53.57 96,827
2016-01-20 $72.26 $72.44 $72.13 $72.38 $53.61 107,880
2016-01-19 $72.32 $72.60 $72.32 $72.52 $53.71 107,396
2016-01-15 $72.86 $72.86 $72.27 $72.32 $53.56 214,658
2016-01-14 $72.80 $73.18 $72.77 $72.95 $54.03 218,815
2016-01-13 $73.34 $73.55 $73.05 $73.05 $54.10 101,742
2016-01-12 $73.57 $73.82 $73.31 $73.52 $54.45 75,634
2016-01-11 $73.83 $73.83 $73.50 $73.71 $54.59 86,267
2016-01-08 $74.02 $74.02 $73.67 $73.83 $54.68 216,887
2016-01-07 $73.71 $74.05 $73.64 $73.75 $54.62 308,718
2016-01-06 $74.20 $74.20 $73.94 $74.06 $54.85 66,222
2016-01-05 $74.16 $74.46 $72.32 $74.13 $54.90 180,782
2016-01-04 $75.44 $75.45 $73.99 $74.16 $54.93 421,603
2015-12-31 $73.94 $74.09 $73.52 $73.96 $54.78 51,735
2015-12-30 $74.16 $74.27 $73.80 $74.08 $54.87 86,475
2015-12-29 $74.20 $74.20 $73.90 $74.02 $54.82 88,020
2015-12-28 $74.00 $74.21 $73.91 $74.12 $54.90 100,267
2015-12-24 $73.91 $74.27 $73.91 $74.17 $54.93 12,490
2015-12-23 $74.05 $74.13 $73.88 $74.13 $54.90 104,921
2015-12-22 $74.23 $74.37 $74.04 $74.32 $54.77 63,689
2015-12-21 $74.12 $74.37 $74.05 $74.09 $54.60 30,964
2015-12-18 $74.35 $74.44 $74.16 $74.22 $54.70 89,559
2015-12-17 $74.26 $74.63 $74.26 $74.44 $54.86 43,378
2015-12-16 $74.27 $74.37 $73.93 $74.34 $54.79 148,676
2015-12-15 $74.24 $74.40 $74.12 $74.31 $54.77 102,035
2015-12-14 $73.92 $74.40 $73.92 $74.17 $54.66 160,291
2015-12-11 $74.74 $74.74 $74.05 $74.10 $54.61 180,307
2015-12-10 $74.95 $74.98 $74.69 $74.85 $55.16 83,642
2015-12-09 $74.84 $75.10 $74.82 $75.00 $55.28 132,481
2015-12-08 $75.01 $75.13 $74.72 $74.91 $55.21 107,691
2015-12-07 $75.32 $75.37 $75.03 $75.13 $55.37 110,474
2015-12-04 $75.05 $75.28 $75.05 $75.28 $55.48 24,790
2015-12-03 $75.50 $75.50 $75.03 $75.09 $55.34 38,069
2015-12-02 $75.66 $75.78 $75.45 $75.58 $55.70 342,911
2015-12-01 $75.41 $75.66 $75.41 $75.59 $55.71 37,417
2015-11-30 $75.86 $75.95 $75.69 $75.80 $55.63 32,476
2015-11-27 $76.03 $76.04 $75.78 $75.83 $55.65 121,312
2015-11-25 $76.01 $76.04 $75.85 $75.92 $55.72 46,240
2015-11-24 $76.02 $76.05 $75.91 $75.98 $55.77 29,827
2015-11-23 $75.89 $76.05 $75.89 $76.00 $55.78 104,144
2015-11-20 $76.07 $76.09 $75.93 $76.02 $55.79 62,053
2015-11-19 $75.87 $76.25 $75.87 $75.98 $55.76 50,815
2015-11-18 $75.69 $75.82 $75.60 $75.82 $55.65 89,943
2015-11-17 $75.49 $75.69 $75.45 $75.64 $55.51 63,028
2015-11-16 $75.51 $75.55 $75.26 $75.48 $55.40 77,183
2015-11-13 $75.66 $75.69 $75.36 $75.63 $55.51 200,642
2015-11-12 $75.72 $75.77 $75.36 $75.65 $55.52 133,016
2015-11-11 $75.38 $75.71 $75.38 $75.65 $55.52 9,910
2015-11-10 $75.35 $75.67 $75.25 $75.64 $55.51 109,863
2015-11-09 $75.70 $75.70 $75.00 $75.32 $55.28 47,223
2015-11-06 $76.02 $76.24 $75.48 $75.70 $55.56 46,245
2015-11-05 $76.04 $76.17 $75.86 $76.15 $55.89 44,681
2015-11-04 $76.33 $76.36 $76.02 $76.17 $55.90 31,908
2015-11-03 $75.97 $76.35 $75.94 $76.10 $55.85 23,671
2015-11-02 $76.20 $76.37 $75.77 $75.96 $55.75 80,087
2015-10-30 $75.95 $76.08 $75.69 $75.95 $55.53 32,201
2015-10-29 $76.04 $76.05 $75.83 $76.00 $55.57 21,376
2015-10-28 $76.13 $76.32 $75.92 $76.16 $55.69 29,029
2015-10-27 $76.25 $76.38 $76.02 $76.37 $55.84 43,265
2015-10-26 $76.19 $76.41 $76.19 $76.41 $55.87 51,092
2015-10-23 $76.43 $76.43 $76.02 $76.33 $55.81 45,966
2015-10-22 $76.15 $76.24 $75.92 $76.24 $55.74 58,916
2015-10-21 $76.07 $76.21 $75.74 $75.98 $55.55 95,938
2015-10-20 $76.40 $76.40 $75.99 $76.19 $55.71 43,995
2015-10-19 $76.41 $76.42 $76.22 $76.39 $55.85 40,121
2015-10-16 $76.17 $76.43 $76.17 $76.43 $55.88 14,241
2015-10-15 $75.92 $76.23 $75.44 $76.23 $55.74 27,291
2015-10-14 $75.74 $75.95 $75.63 $75.95 $55.53 106,055
2015-10-13 $75.77 $75.77 $75.47 $75.64 $55.31 56,968
2015-10-12 $75.77 $75.77 $75.63 $75.68 $55.33 15,798
2015-10-09 $75.73 $75.85 $75.57 $75.65 $55.31 34,917
2015-10-08 $75.25 $75.54 $75.25 $75.47 $55.18 125,702
2015-10-07 $75.56 $75.58 $75.26 $75.27 $55.04 135,536
2015-10-06 $75.03 $75.29 $74.75 $75.20 $54.98 28,210
2015-10-05 $74.86 $75.04 $74.78 $75.03 $54.86 47,521
2015-10-02 $74.50 $74.68 $74.21 $74.68 $54.60 69,633
2015-10-01 $74.29 $74.38 $73.99 $74.12 $54.19 121,825
2015-09-30 $74.02 $74.30 $74.01 $74.19 $54.04 79,341
2015-09-29 $74.07 $74.07 $73.70 $73.77 $53.73 61,146
2015-09-28 $74.24 $74.32 $73.92 $73.93 $53.85 47,231
2015-09-25 $74.80 $75.02 $74.34 $74.47 $54.24 405,798
2015-09-24 $74.72 $74.72 $74.45 $74.58 $54.32 63,235
2015-09-23 $75.00 $75.06 $74.81 $75.03 $54.65 89,666
2015-09-22 $75.35 $75.38 $75.02 $75.05 $54.66 145,169
2015-09-21 $75.74 $75.81 $75.43 $75.45 $54.95 34,424
2015-09-18 $75.81 $75.87 $75.61 $75.85 $55.25 42,067
2015-09-17 $75.18 $75.71 $75.14 $75.71 $55.14 23,900
2015-09-16 $75.20 $75.34 $75.01 $75.16 $54.74 14,961
2015-09-15 $75.32 $75.32 $75.15 $75.15 $54.74 82,943
2015-09-14 $75.30 $75.42 $75.09 $75.21 $54.78 47,853
2015-09-11 $75.20 $75.28 $75.09 $75.18 $54.76 19,446
2015-09-10 $75.25 $75.32 $75.14 $75.21 $54.78 33,247
2015-09-09 $75.34 $75.34 $75.14 $75.18 $54.76 27,877
2015-09-08 $75.52 $75.52 $75.10 $75.18 $54.76 53,559
2015-09-04 $75.44 $75.44 $75.14 $75.29 $54.84 48,538
2015-09-03 $74.85 $75.28 $74.85 $75.21 $54.78 115,597
2015-09-02 $75.13 $75.13 $74.77 $74.81 $54.49 37,092
2015-09-01 $75.29 $75.30 $75.04 $75.25 $54.81 61,291
2015-08-31 $75.58 $75.69 $75.35 $75.55 $54.81 25,498

Vanguard Emerging Markets Government Bond ETF (VWOB) News Headlines

Recent Vanguard Emerging Markets Government Bond ETF (VWOB) News
Similar Companies to Vanguard Emerging Markets Government Bond ETF (VWOB) 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.