BlackRock iShares Core MSCI EMU UCITS ETF (XMTIF) Stock

Data as of Aug. 21, 2025

$239.48 ($-0.42) -0.17%

BlackRock iShares Core MSCI EMU UCITS ETF - Daily Information

Click for more stock information on BlackRock iShares Core MSCI EMU UCITS ETF.

Daily Information	Data
Date	Aug. 21, 2025
Open	$241.67
Previous Close	$239.48
High	$241.67
Low	$239.29
Adjusted Open	$241.67
Previous Adjusted Close	$239.48
Adjusted High	$241.67
Adjusted Low	$239.29

About BlackRock iShares Core MSCI EMU UCITS ETF (XMTIF)

iShares VII PLC Accum Ptg Shs ETF Eur

Invest in BlackRock iShares Core MSCI EMU UCITS ETF (XMTIF)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for BlackRock iShares Core MSCI EMU UCITS ETF (XMTIF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-19	$241.67	$241.67	$239.29	$239.48	$239.48	831
2025-08-18	$239.39	$239.90	$239.39	$239.90	$239.90	7,070
2025-08-15	$240.73	$240.73	$240.73	$240.73	$240.73	6
2025-08-14	$239.67	$239.67	$238.60	$239.44	$239.44	842
2025-08-13	$238.92	$239.63	$237.63	$237.83	$237.83	2,566
2025-08-12	$235.52	$236.08	$235.52	$236.08	$236.08	1,028
2025-08-11	$234.57	$234.62	$233.97	$233.97	$233.97	154
2025-08-08	$236.47	$236.52	$236.18	$236.18	$236.18	217
2025-08-07	$234.80	$234.80	$233.67	$233.67	$233.67	3,614
2025-08-06	$231.87	$231.87	$231.87	$231.87	$231.87	1,955
2025-08-05	$229.95	$229.95	$229.59	$229.59	$229.59	326
2025-08-04	$229.74	$230.42	$229.01	$229.21	$229.21	921
2025-08-01	$227.47	$227.51	$226.93	$226.93	$226.93	3,131
2025-07-31	$230.74	$230.74	$230.74	$230.74	$230.74	10
2025-07-30	$233.35	$233.38	$233.28	$233.38	$233.38	505
2025-07-29	$234.67	$234.67	$233.53	$233.53	$233.53	90
2025-07-28	$234.35	$234.35	$232.66	$232.66	$232.66	874
2025-07-25	$236.88	$236.88	$236.88	$236.88	$236.88	1,048
2025-07-24	$238.52	$238.52	$238.16	$238.35	$238.35	836
2025-07-23	$236.08	$238.71	$236.08	$238.71	$238.71	33
2025-07-22	$234.37	$235.75	$233.90	$234.75	$234.75	4,652
2025-07-21	$235.07	$235.07	$235.07	$235.07	$235.07	42
2025-07-18	$235.27	$235.27	$234.55	$234.55	$234.55	593
2025-07-17	$232.95	$232.95	$232.95	$232.95	$232.95	72
2025-07-16	$231.95	$233.62	$231.78	$233.62	$233.62	1,089
2025-07-15	$234.42	$234.42	$234.19	$234.19	$234.19	700
2025-07-14	$234.90	$234.90	$234.89	$234.89	$234.89	140
2025-07-11	$236.22	$237.08	$235.15	$235.15	$235.15	578
2025-07-10	$238.97	$238.97	$238.02	$238.02	$238.02	1,038
2025-07-09	$238.82	$238.82	$238.62	$238.70	$238.70	1,655
2025-07-08	$235.55	$237.57	$235.55	$237.57	$237.57	3,175
2025-07-07	$235.20	$235.20	$233.70	$233.72	$233.72	373
2025-07-03	$235.48	$235.48	$235.48	$235.48	$235.48	51
2025-07-02	$234.27	$235.03	$234.27	$234.49	$234.49	2,305
2025-07-01	$234.40	$234.91	$233.56	$233.56	$233.56	358
2025-06-30	$233.77	$233.77	$233.77	$233.77	$233.77	141
2025-06-27	$233.26	$235.66	$233.11	$233.11	$233.11	903
2025-06-26	$230.48	$231.42	$230.48	$230.83	$230.83	967
2025-06-25	$229.30	$229.30	$229.04	$229.09	$229.09	21,992
2025-06-24	$230.07	$230.60	$230.07	$230.55	$230.55	792
2025-06-23	$226.15	$226.15	$225.47	$225.47	$225.47	1,652
2025-06-20	$226.75	$226.75	$225.25	$225.25	$225.25	549
2025-06-18	$226.46	$227.50	$225.40	$225.40	$225.40	693
2025-06-17	$228.64	$228.64	$225.55	$225.59	$225.59	839
2025-06-16	$231.95	$231.95	$231.95	$231.95	$231.95	146
2025-06-13	$228.25	$230.43	$228.25	$229.15	$229.15	537
2025-06-12	$232.37	$232.37	$231.35	$231.35	$231.35	690
2025-06-11	$231.77	$231.77	$229.85	$229.85	$229.85	934
2025-06-10	$231.82	$231.82	$230.14	$231.81	$231.81	1,352
2025-06-09	$230.75	$230.75	$230.69	$230.69	$230.69	313
2025-06-06	$230.88	$230.88	$230.88	$230.88	$230.88	21
2025-06-05	$229.97	$229.97	$229.97	$229.97	$229.97	61,457
2025-06-04	$230.55	$231.16	$229.54	$229.54	$229.54	1,003
2025-06-03	$227.64	$228.56	$227.64	$228.56	$228.56	193
2025-06-02	$228.20	$229.38	$228.20	$229.37	$229.37	2,021
2025-05-30	$228.01	$228.58	$227.72	$227.72	$227.72	2,141
2025-05-29	$228.25	$228.25	$228.18	$228.18	$228.18	80
2025-05-28	$228.05	$228.05	$228.05	$228.05	$228.05	280
2025-05-27	$229.44	$230.42	$229.27	$230.03	$230.03	264
2025-05-23	$225.30	$225.30	$225.14	$225.14	$225.14	7,654
2025-05-22	$229.48	$229.48	$229.48	$229.48	$229.48	0
2025-05-21	$230.13	$230.13	$229.48	$229.48	$229.48	2,390
2025-05-20	$228.41	$228.41	$228.41	$228.41	$228.41	3
2025-05-19	$225.79	$227.80	$225.79	$227.80	$227.80	532
2025-05-16	$223.51	$223.71	$223.51	$223.71	$223.71	53
2025-05-15	$224.32	$225.68	$224.00	$224.27	$224.27	2,324
2025-05-14	$223.46	$223.46	$223.14	$223.46	$223.46	6,459
2025-05-13	$222.26	$222.50	$222.26	$222.50	$222.50	239
2025-05-12	$221.62	$221.62	$221.62	$221.62	$221.62	1,348
2025-05-09	$219.71	$219.71	$219.71	$219.71	$219.71	0
2025-05-08	$220.66	$220.66	$219.71	$219.71	$219.71	218
2025-05-07	$219.24	$220.19	$218.73	$218.73	$218.73	1,411
2025-05-06	$220.15	$220.31	$219.84	$219.84	$219.84	16,549
2025-05-05	$221.75	$221.82	$221.00	$221.82	$221.82	1,202
2025-05-02	$220.26	$220.56	$219.99	$220.06	$220.06	1,020
2025-05-01	$216.66	$217.22	$215.86	$215.86	$215.86	2,811
2025-04-30	$214.26	$214.26	$214.26	$214.26	$214.26	10
2025-04-29	$215.64	$215.64	$215.56	$215.56	$215.56	991
2025-04-28	$215.36	$215.36	$214.74	$215.16	$215.16	192
2025-04-25	$213.81	$213.81	$213.50	$213.50	$213.50	104
2025-04-24	$212.11	$212.16	$211.85	$211.85	$211.85	3,781
2025-04-23	$211.24	$211.91	$211.24	$211.91	$211.91	694
2025-04-22	$207.25	$207.25	$207.25	$207.25	$207.25	15
2025-04-21	$202.49	$202.49	$202.03	$202.03	$202.03	44
2025-04-17	$205.30	$205.30	$205.30	$205.30	$205.30	137
2025-04-16	$205.05	$206.66	$203.41	$203.41	$203.41	252
2025-04-15	$200.77	$200.77	$200.77	$200.77	$200.77	20
2025-04-14	$202.00	$203.05	$200.77	$200.77	$200.77	146
2025-04-11	$193.65	$193.65	$193.65	$193.65	$193.65	0
2025-04-10	$195.90	$195.90	$193.65	$193.65	$193.65	607
2025-04-09	$185.86	$185.86	$185.86	$185.86	$185.86	240
2025-04-08	$190.90	$191.14	$185.04	$186.55	$186.55	1,194
2025-04-07	$189.37	$189.37	$184.45	$187.68	$187.68	413
2025-04-04	$194.00	$195.16	$191.96	$192.18	$192.18	1,842
2025-04-03	$207.10	$207.25	$203.56	$203.56	$203.56	1,744
2025-04-02	$206.15	$207.00	$206.15	$206.83	$206.83	2,224
2025-04-01	$205.85	$206.62	$205.52	$205.52	$205.52	8,025
2025-03-31	$204.55	$205.26	$204.14	$205.26	$205.26	127
2025-03-28	$207.80	$208.95	$207.03	$207.03	$207.03	1,842
2025-03-27	$209.20	$209.86	$208.51	$208.51	$208.51	336
2025-03-26	$210.70	$210.70	$210.40	$210.40	$210.40	650
2025-03-25	$213.08	$213.08	$211.81	$211.81	$211.81	1,021
2025-03-24	$210.39	$210.39	$210.39	$210.39	$210.39	0
2025-03-21	$210.39	$210.39	$210.39	$210.39	$210.39	44
2025-03-20	$212.71	$212.71	$212.71	$212.71	$212.71	7
2025-03-19	$216.43	$216.43	$215.00	$215.00	$215.00	96
2025-03-18	$215.51	$216.96	$214.54	$215.21	$215.21	416
2025-03-17	$213.31	$214.40	$213.04	$214.40	$214.40	106
2025-03-14	$212.03	$212.03	$212.03	$212.03	$212.03	1,768
2025-03-13	$207.85	$209.02	$207.85	$208.71	$208.71	128
2025-03-12	$209.70	$209.70	$208.89	$208.89	$208.89	309
2025-03-11	$207.85	$210.76	$207.85	$209.28	$209.28	419
2025-03-10	$209.45	$209.85	$207.34	$207.34	$207.34	403
2025-03-07	$213.62	$213.62	$213.62	$213.62	$213.62	228
2025-03-06	$213.72	$214.40	$211.59	$211.59	$211.59	575
2025-03-05	$212.01	$213.15	$211.89	$212.62	$212.62	1,274
2025-03-04	$201.95	$202.90	$201.95	$202.65	$202.65	1,984
2025-03-03	$207.70	$208.50	$204.11	$204.11	$204.11	1,625
2025-02-28	$202.95	$202.95	$202.45	$202.45	$202.45	157
2025-02-27	$204.00	$204.00	$201.02	$201.02	$201.02	2,658
2025-02-26	$206.54	$206.54	$205.67	$205.67	$205.67	1,336
2025-02-25	$204.70	$204.70	$203.34	$203.34	$203.34	359,317
2025-02-24	$203.20	$203.56	$202.59	$202.59	$202.59	126,848
2025-02-21	$202.75	$203.42	$202.30	$202.30	$202.30	24,532
2025-02-20	$203.50	$203.50	$202.97	$202.97	$202.97	989
2025-02-19	$203.50	$203.50	$202.15	$202.23	$202.23	940
2025-02-18	$206.30	$206.76	$205.09	$205.46	$205.46	1,299
2025-02-14	$205.35	$205.35	$204.08	$204.08	$204.08	601
2025-02-13	$203.15	$203.70	$202.70	$202.70	$202.70	633
2025-02-12	$198.52	$202.23	$198.52	$200.88	$200.88	1,368
2025-02-11	$197.90	$199.93	$197.73	$199.93	$199.93	1,657
2025-02-10	$196.94	$196.94	$195.12	$195.12	$195.12	6,387
2025-02-07	$198.02	$198.02	$196.32	$196.32	$196.32	294
2025-02-06	$197.18	$198.14	$196.86	$196.86	$196.86	1,526
2025-02-05	$195.30	$195.87	$194.79	$195.79	$195.79	4,070
2025-02-04	$194.38	$194.90	$193.72	$193.72	$193.72	2,984
2025-02-03	$190.64	$192.76	$190.48	$191.66	$191.66	3,329
2025-01-31	$195.92	$196.14	$194.82	$194.82	$194.82	316
2025-01-30	$196.64	$198.02	$196.20	$197.13	$197.13	7,792
2025-01-29	$194.54	$195.73	$194.06	$194.06	$194.06	721
2025-01-28	$194.40	$195.25	$193.24	$193.86	$193.86	3,486
2025-01-27	$194.90	$195.40	$193.82	$194.36	$194.36	1,599
2025-01-24	$195.22	$195.22	$194.87	$194.87	$194.87	347
2025-01-23	$193.28	$195.36	$193.18	$193.77	$193.77	628
2025-01-22	$193.30	$193.30	$192.02	$192.02	$192.02	634
2025-01-21	$191.40	$191.76	$191.40	$191.76	$191.76	493
2025-01-17	$188.95	$189.55	$188.95	$189.55	$189.55	179
2025-01-16	$187.15	$187.89	$186.74	$187.89	$187.89	9,138
2025-01-15	$186.35	$186.40	$184.33	$184.33	$184.33	10,289
2025-01-14	$183.33	$183.34	$182.91	$183.28	$183.28	1,260
2025-01-13	$181.14	$181.14	$180.95	$180.99	$180.99	2,328
2025-01-10	$183.03	$183.73	$182.17	$182.56	$182.56	2,289
2025-01-08	$183.56	$183.89	$183.56	$183.72	$183.72	1,371
2025-01-07	$186.81	$186.81	$184.23	$184.23	$184.23	6,887
2025-01-06	$183.51	$184.91	$183.51	$183.97	$183.97	3,333
2025-01-03	$180.91	$181.18	$179.79	$181.18	$181.18	1,994
2025-01-02	$181.40	$181.40	$179.92	$179.92	$179.92	2,757
2024-12-31	$183.73	$183.73	$182.34	$182.34	$182.34	996
2024-12-30	$181.95	$182.29	$181.15	$181.41	$181.41	15,737
2024-12-27	$182.51	$182.99	$182.15	$182.47	$182.47	15,189
2024-12-26	$183.09	$183.09	$182.32	$182.78	$182.78	266
2024-12-24	$182.21	$182.21	$181.76	$181.76	$181.76	684
2024-12-23	$181.03	$181.47	$180.80	$180.89	$180.89	2,584
2024-12-20	$181.05	$182.58	$181.05	$181.78	$181.78	1,403
2024-12-19	$181.89	$181.97	$180.30	$180.30	$180.30	53,954
2024-12-18	$186.43	$186.60	$185.34	$185.34	$185.34	1,335
2024-12-17	$186.27	$186.44	$185.18	$185.49	$185.49	6,655
2024-12-16	$186.03	$187.52	$186.03	$186.81	$186.81	36,516
2024-12-13	$187.08	$187.08	$186.57	$186.83	$186.83	334
2024-12-12	$187.69	$187.69	$187.18	$187.18	$187.18	830
2024-12-11	$187.31	$188.25	$186.76	$187.06	$187.06	5,388
2024-12-10	$187.87	$187.87	$186.44	$186.44	$186.44	7,449
2024-12-09	$189.80	$189.80	$187.72	$187.72	$187.72	740
2024-12-06	$188.94	$189.77	$188.94	$189.77	$189.77	3,859
2024-12-05	$188.06	$188.74	$187.35	$187.96	$187.96	1,029
2024-12-04	$186.00	$186.34	$186.00	$186.01	$186.01	2,144
2024-12-03	$184.02	$184.99	$184.02	$184.99	$184.99	656
2024-12-02	$183.13	$184.46	$181.57	$183.28	$183.28	2,107
2024-11-29	$182.16	$183.56	$182.16	$183.56	$183.56	2,021
2024-11-27	$180.58	$180.58	$180.58	$180.58	$180.58	1,300
2024-11-26	$180.33	$180.88	$179.24	$179.24	$179.24	147
2024-11-25	$181.94	$181.94	$181.83	$181.83	$181.83	269
2024-11-22	$179.85	$179.85	$179.62	$179.62	$179.62	1,187
2024-11-21	$179.47	$179.74	$179.47	$179.57	$179.57	314
2024-11-20	$179.68	$179.68	$179.32	$179.32	$179.32	305
2024-11-19	$179.71	$180.86	$179.71	$180.42	$180.42	9,981
2024-11-18	$181.57	$182.44	$181.57	$182.06	$182.06	1,368
2024-11-15	$182.65	$182.65	$180.98	$180.98	$180.98	68,593
2024-11-14	$183.44	$183.58	$181.73	$181.73	$181.73	522
2024-11-13	$180.08	$180.58	$180.08	$180.39	$180.39	8,027
2024-11-12	$182.23	$182.23	$182.15	$182.15	$182.15	682
2024-11-11	$186.04	$186.78	$185.37	$185.37	$185.37	1,895
2024-11-08	$185.87	$185.87	$185.87	$185.87	$185.87	306
2024-11-07	$188.92	$188.92	$188.59	$188.83	$188.83	274
2024-11-06	$185.26	$185.26	$185.26	$185.26	$185.26	202
2024-11-05	$190.16	$190.76	$190.16	$190.31	$190.31	2,382
2024-11-04	$190.54	$190.56	$188.44	$188.72	$188.72	266
2024-11-01	$189.71	$190.34	$188.44	$189.12	$189.12	2,796
2024-10-31	$187.31	$187.31	$187.31	$187.31	$187.31	1,232
2024-10-30	$190.12	$190.12	$190.01	$190.01	$190.01	1,992
2024-10-29	$191.87	$191.87	$191.87	$191.87	$191.87	1,532
2024-10-28	$191.98	$191.98	$191.90	$191.90	$191.90	401
2024-10-25	$191.60	$191.60	$191.60	$191.60	$191.60	167
2024-10-24	$191.60	$191.60	$191.60	$191.60	$191.60	676
2024-10-23	$191.06	$191.06	$190.59	$190.59	$190.59	358
2024-10-22	$191.84	$191.84	$191.01	$191.01	$191.01	1,798
2024-10-21	$193.06	$193.06	$193.06	$193.06	$193.06	1,548
2024-10-18	$194.70	$194.70	$194.70	$194.70	$194.70	374
2024-10-17	$192.82	$192.82	$192.82	$192.82	$192.82	732
2024-10-16	$192.58	$192.58	$192.58	$192.58	$192.58	607
2024-10-15	$195.83	$195.83	$195.83	$195.83	$195.83	1,768
2024-10-14	$196.36	$196.36	$195.96	$195.96	$195.96	1,361
2024-10-11	$194.82	$196.24	$194.82	$195.12	$195.12	840
2024-10-10	$194.06	$194.06	$194.06	$194.06	$194.06	1,043
2024-10-09	$194.56	$194.56	$194.56	$194.56	$194.56	6,355
2024-10-08	$194.28	$194.28	$194.28	$194.28	$194.28	15,528
2024-10-07	$194.93	$194.93	$194.43	$194.43	$194.43	2,665
2024-10-04	$194.55	$194.55	$194.44	$194.44	$194.44	2,009
2024-10-03	$194.57	$194.57	$194.57	$194.57	$194.57	4,505
2024-10-02	$196.09	$196.09	$195.79	$195.79	$195.79	1,080
2024-10-01	$197.02	$197.02	$197.02	$197.02	$197.02	1,159
2024-09-30	$200.65	$200.65	$199.47	$199.47	$199.47	4,656
2024-09-27	$203.05	$203.05	$203.05	$203.05	$203.05	555
2024-09-26	$200.55	$200.86	$200.55	$200.86	$200.86	3,929
2024-09-25	$197.54	$197.54	$197.54	$197.54	$197.54	417
2024-09-24	$196.84	$196.84	$196.84	$196.84	$196.84	77
2024-09-23	$194.98	$194.98	$194.98	$194.98	$194.98	401
2024-09-20	$195.38	$195.38	$195.38	$195.38	$195.38	374
2024-09-19	$196.90	$196.90	$196.90	$196.90	$196.90	31
2024-09-18	$193.95	$193.95	$193.74	$193.74	$193.74	7,405
2024-09-17	$191.48	$191.48	$191.48	$191.48	$191.48	140
2024-09-16	$191.48	$191.48	$191.48	$191.48	$191.48	274
2024-09-13	$191.48	$191.48	$191.48	$191.48	$191.48	271
2024-09-12	$191.48	$191.48	$191.48	$191.48	$191.48	171
2024-09-11	$188.44	$188.44	$188.44	$188.44	$188.44	870
2024-09-10	$190.32	$190.32	$190.32	$190.32	$190.32	453
2024-09-09	$190.32	$190.32	$190.32	$190.32	$190.32	333
2024-09-06	$189.65	$189.65	$189.65	$189.65	$189.65	1,651
2024-09-05	$192.59	$192.59	$192.00	$192.00	$192.00	7,726
2024-09-04	$192.94	$192.94	$192.94	$192.94	$192.94	599
2024-09-03	$194.40	$194.40	$193.34	$193.34	$193.34	1,135
2024-08-30	$196.80	$197.10	$196.80	$197.10	$197.10	238
2024-08-29	$196.40	$196.40	$196.40	$196.40	$196.40	309
2024-08-28	$196.00	$196.00	$196.00	$196.00	$196.00	281
2024-08-27	$196.00	$196.00	$196.00	$196.00	$196.00	8,035
2024-08-26	$196.00	$196.00	$196.00	$196.00	$196.00	625
2024-08-23	$195.86	$196.55	$195.86	$196.55	$196.55	797
2024-08-22	$193.76	$193.76	$193.76	$193.76	$193.76	75
2024-08-21	$193.74	$193.76	$193.74	$193.76	$193.76	276
2024-08-20	$192.80	$192.80	$192.56	$192.56	$192.56	681
2024-08-19	$192.08	$193.10	$192.08	$193.10	$193.10	639
2024-08-16	$189.79	$189.79	$189.79	$189.79	$189.79	5,031
2024-08-15	$188.90	$188.90	$188.73	$188.73	$188.73	3,610
2024-08-14	$186.52	$186.52	$186.52	$186.52	$186.52	598
2024-08-13	$185.00	$185.00	$185.00	$185.00	$185.00	814
2024-08-12	$183.32	$183.32	$183.17	$183.17	$183.17	402
2024-08-09	$182.38	$182.38	$182.38	$182.38	$182.38	136
2024-08-08	$182.26	$182.26	$182.26	$182.26	$182.26	4,929
2024-08-07	$182.97	$183.23	$182.97	$183.23	$183.23	3,594
2024-08-06	$179.22	$179.83	$179.22	$179.83	$179.83	2,590
2024-08-05	$179.38	$179.38	$179.38	$179.38	$179.38	6,452
2024-08-02	$182.14	$182.14	$182.13	$182.13	$182.13	1,352
2024-08-01	$189.44	$189.44	$189.44	$189.44	$189.44	695
2024-07-31	$189.44	$189.44	$189.44	$189.44	$189.44	3,819
2024-07-30	$187.99	$187.99	$187.99	$187.99	$187.99	935
2024-07-29	$188.60	$188.60	$188.60	$188.60	$188.60	1,297
2024-07-26	$188.60	$188.60	$188.60	$188.60	$188.60	148
2024-07-25	$189.68	$189.68	$189.68	$189.68	$189.68	152
2024-07-24	$189.68	$189.68	$189.68	$189.68	$189.68	1,817
2024-07-23	$190.76	$190.76	$190.76	$190.76	$190.76	164
2024-07-22	$191.02	$191.02	$191.02	$191.02	$191.02	1,058
2024-07-19	$188.70	$188.70	$187.95	$187.95	$187.95	2,726
2024-07-18	$191.81	$191.81	$191.81	$191.81	$191.81	759
2024-07-17	$191.86	$191.86	$191.86	$191.86	$191.86	367
2024-07-16	$192.32	$192.99	$192.32	$192.99	$192.99	2,428
2024-07-15	$194.02	$194.02	$194.02	$194.02	$194.02	1,421
2024-07-12	$195.58	$195.58	$195.58	$195.58	$195.58	1,966
2024-07-11	$193.50	$193.50	$193.50	$193.50	$193.50	206
2024-07-10	$189.48	$189.48	$189.48	$189.48	$189.48	197
2024-07-09	$189.48	$189.48	$189.48	$189.48	$189.48	1,265
2024-07-08	$192.48	$192.48	$192.48	$192.48	$192.48	525
2024-07-05	$191.40	$191.40	$191.39	$191.39	$191.39	374
2024-07-03	$190.82	$190.82	$190.60	$190.81	$190.81	802
2024-07-02	$187.12	$187.12	$187.12	$187.12	$187.12	6,363
2024-07-01	$188.59	$188.59	$188.59	$188.59	$188.59	3,337
2024-06-28	$186.70	$186.70	$186.70	$186.70	$186.70	2,601
2024-06-27	$187.70	$187.70	$187.70	$187.70	$187.70	695
2024-06-26	$186.96	$187.22	$186.96	$187.22	$187.22	788
2024-06-25	$187.68	$187.68	$187.68	$187.68	$187.68	264
2024-06-24	$189.20	$189.74	$189.20	$189.74	$189.74	336
2024-06-21	$187.34	$187.34	$187.34	$187.34	$187.34	510
2024-06-20	$188.80	$188.80	$188.80	$188.80	$188.80	7,090
2024-06-18	$187.97	$189.16	$187.97	$189.16	$189.16	999
2024-06-17	$185.88	$185.88	$185.88	$185.88	$185.88	353
2024-06-14	$183.92	$183.92	$183.92	$183.92	$183.92	50
2024-06-13	$190.71	$190.71	$190.53	$190.53	$190.53	1,306
2024-06-12	$190.14	$190.14	$190.14	$190.14	$190.14	474
2024-06-11	$190.14	$190.14	$190.14	$190.14	$190.14	1,252
2024-06-10	$191.40	$191.40	$191.40	$191.40	$191.40	6,109
2024-06-07	$195.10	$195.10	$194.25	$194.25	$194.25	1,537
2024-06-06	$196.71	$196.71	$196.71	$196.71	$196.71	1,240
2024-06-05	$195.28	$196.23	$195.28	$196.23	$196.23	4,772
2024-06-04	$193.60	$193.60	$193.60	$193.60	$193.60	3,176
2024-06-03	$195.22	$195.50	$193.76	$194.21	$194.21	3,232
2024-05-31	$193.34	$193.34	$193.34	$193.34	$193.34	329
2024-05-30	$193.24	$193.24	$192.91	$192.91	$192.91	4,223
2024-05-29	$192.80	$192.80	$191.63	$192.15	$192.15	487
2024-05-28	$195.14	$195.14	$195.14	$195.14	$195.14	441
2024-05-24	$194.60	$195.12	$194.60	$195.12	$195.12	1,045
2024-05-23	$194.86	$195.60	$193.86	$193.99	$193.99	61
2024-05-22	$194.68	$194.68	$194.62	$194.62	$194.62	1,778
2024-05-21	$195.30	$195.30	$195.06	$195.06	$195.06	467
2024-05-20	$196.36	$197.05	$196.36	$197.05	$197.05	581
2024-05-17	$195.58	$195.80	$195.28	$195.28	$195.28	1,261
2024-05-16	$196.33	$196.78	$196.33	$196.78	$196.78	1,486
2024-05-15	$196.12	$196.70	$196.12	$196.70	$196.70	80
2024-05-14	$194.44	$195.94	$194.44	$195.94	$195.94	922
2024-05-13	$194.22	$194.22	$194.14	$194.14	$194.14	360
2024-05-10	$193.54	$193.54	$193.28	$193.28	$193.28	625
2024-05-09	$192.20	$192.40	$192.11	$192.11	$192.11	127
2024-05-08	$191.24	$191.91	$190.29	$191.91	$191.91	1,201
2024-05-07	$190.24	$190.24	$190.10	$190.10	$190.10	614
2024-05-06	$189.53	$189.87	$188.66	$189.87	$189.87	678
2024-05-03	$188.29	$188.29	$188.16	$188.19	$188.19	255
2024-05-02	$185.31	$185.31	$184.70	$184.70	$184.70	792
2024-05-01	$184.41	$184.57	$183.74	$184.18	$184.18	3,998
2024-04-30	$186.72	$186.72	$184.20	$185.68	$185.68	948
2024-04-29	$187.59	$187.75	$187.31	$187.55	$187.55	1,556
2024-04-26	$187.69	$187.69	$187.29	$187.37	$187.37	147
2024-04-25	$184.86	$185.19	$184.86	$185.19	$185.19	185
2024-04-24	$186.73	$187.28	$186.73	$187.28	$187.28	53
2024-04-23	$186.60	$186.77	$186.52	$186.52	$186.52	553
2024-04-22	$182.95	$184.45	$182.95	$183.97	$183.97	691
2024-04-19	$182.95	$183.13	$181.81	$181.81	$181.81	17,410
2024-04-18	$183.36	$183.36	$183.25	$183.25	$183.25	289
2024-04-17	$182.72	$182.72	$181.49	$181.49	$181.49	2,701
2024-04-16	$182.14	$182.14	$181.89	$181.89	$181.89	3,526
2024-04-15	$184.87	$184.87	$183.57	$183.57	$183.57	75
2024-04-12	$183.91	$183.91	$183.50	$183.50	$183.50	408
2024-04-11	$186.53	$186.53	$184.46	$185.47	$185.47	328
2024-04-10	$187.56	$187.56	$187.56	$187.56	$187.56	515
2024-04-09	$190.22	$190.22	$188.18	$189.87	$189.87	3,204
2024-04-08	$190.32	$190.66	$189.87	$189.87	$189.87	3,204
2024-04-05	$192.00	$192.00	$192.00	$192.00	$192.00	21
2024-04-04	$190.26	$190.26	$190.26	$190.26	$190.26	1,819
2024-04-03	$189.76	$190.26	$189.76	$190.26	$190.26	1,819
2024-04-02	$188.75	$189.13	$188.47	$188.87	$188.87	1,900
2024-04-01	$192.71	$192.71	$190.18	$190.18	$190.18	76
2024-03-28	$191.00	$191.00	$189.88	$189.88	$189.88	640
2024-03-27	$190.82	$190.90	$190.76	$190.76	$190.76	332
2024-03-26	$190.86	$190.86	$190.72	$190.72	$190.72	684
2024-03-25	$188.95	$190.10	$188.95	$189.40	$189.40	6,585
2024-03-22	$188.49	$188.87	$188.49	$188.87	$188.87	515
2024-03-21	$189.92	$189.92	$189.91	$189.91	$189.91	205
2024-03-20	$187.57	$188.01	$187.29	$187.29	$187.29	1,389
2024-03-19	$187.53	$188.44	$187.53	$188.44	$188.44	380
2024-03-18	$188.17	$188.17	$186.42	$186.68	$186.68	465
2024-03-15	$188.38	$188.38	$188.38	$188.38	$188.38	1,769
2024-03-14	$189.03	$189.03	$187.97	$187.97	$187.97	1,235
2024-03-13	$189.19	$190.18	$189.19	$190.18	$190.18	573
2024-03-12	$187.00	$188.89	$187.00	$187.25	$187.25	1,375
2024-03-11	$186.00	$187.25	$185.67	$187.25	$187.25	1,375
2024-03-08	$188.34	$188.34	$186.09	$186.09	$186.09	655
2024-03-07	$187.64	$187.64	$187.64	$187.64	$187.64	32
2024-03-06	$185.15	$185.55	$184.64	$184.68	$184.68	2,700
2024-03-05	$184.23	$184.59	$183.04	$183.04	$183.04	1,184
2024-03-04	$183.93	$184.76	$183.82	$183.82	$183.82	971
2024-03-01	$183.62	$183.73	$183.20	$183.35	$183.35	1,314
2024-02-29	$183.15	$183.59	$183.07	$183.07	$183.07	2,547
2024-02-28	$182.72	$182.72	$182.72	$182.72	$182.72	1,098
2024-02-27	$183.21	$183.32	$182.79	$182.79	$182.79	2,374
2024-02-26	$182.77	$182.86	$182.75	$182.86	$182.86	1,508
2024-02-23	$182.59	$182.80	$182.59	$182.80	$182.80	2,192
2024-02-22	$182.18	$182.18	$182.00	$182.00	$182.00	863
2024-02-21	$179.57	$180.28	$178.98	$180.28	$180.28	7,558
2024-02-20	$178.93	$179.18	$178.93	$179.18	$179.18	802
2024-02-16	$178.66	$178.66	$178.37	$178.37	$178.37	999
2024-02-15	$178.08	$178.08	$178.08	$178.08	$178.08	415
2024-02-14	$175.76	$177.10	$175.73	$177.10	$177.10	866
2024-02-13	$174.42	$174.49	$174.42	$174.49	$174.49	708
2024-02-12	$177.56	$177.56	$177.56	$177.56	$177.56	439
2024-02-09	$176.87	$176.94	$176.87	$176.94	$176.94	2,525
2024-02-08	$176.76	$177.42	$176.76	$177.42	$177.42	3,695
2024-02-07	$176.16	$177.23	$176.16	$177.23	$177.23	806
2024-02-06	$176.15	$177.07	$175.70	$177.07	$177.07	186
2024-02-05	$174.76	$174.76	$174.76	$174.76	$174.76	537
2024-02-02	$176.79	$176.93	$175.64	$175.64	$175.64	2,513
2024-02-01	$176.65	$178.34	$176.56	$178.34	$178.34	1,630
2024-01-31	$178.59	$178.59	$175.92	$175.92	$175.92	1,223
2024-01-30	$177.91	$178.31	$177.40	$178.31	$178.31	14,905
2024-01-29	$176.25	$176.71	$176.25	$176.71	$176.71	899
2024-01-26	$177.30	$177.30	$177.30	$177.30	$177.30	247
2024-01-25	$175.27	$175.88	$174.61	$175.88	$175.88	631
2024-01-24	$175.53	$175.68	$175.53	$175.68	$175.68	147
2024-01-23	$171.35	$171.35	$171.35	$171.35	$171.35	5
2024-01-22	$173.06	$173.06	$172.39	$172.39	$172.39	899
2024-01-19	$170.97	$173.16	$170.97	$173.16	$173.16	512
2024-01-18	$171.23	$171.23	$171.23	$171.23	$171.23	46
2024-01-17	$169.12	$169.12	$168.96	$168.96	$168.96	956
2024-01-16	$171.50	$171.50	$171.24	$171.24	$171.24	1,437
2024-01-12	$174.79	$174.79	$173.87	$173.87	$173.87	1,082
2024-01-11	$174.07	$174.07	$172.46	$172.46	$172.46	1,280
2024-01-10	$173.56	$174.70	$173.56	$174.70	$174.70	1,088
2024-01-09	$173.36	$173.92	$173.36	$173.92	$173.92	492
2024-01-08	$174.07	$174.43	$174.07	$174.43	$174.43	960
2024-01-05	$172.71	$174.57	$172.23	$173.57	$173.57	2,897
2024-01-04	$173.48	$173.73	$173.48	$173.53	$173.53	615
2024-01-03	$171.77	$171.77	$171.54	$171.54	$171.54	3,845
2024-01-02	$175.47	$175.57	$174.40	$174.40	$174.40	573
2023-12-29	$177.24	$177.71	$176.79	$176.79	$176.79	1,553
2023-12-28	$177.27	$177.76	$177.27	$177.70	$177.70	1,898
2023-12-27	$178.08	$178.23	$178.08	$178.10	$178.10	1,210
2023-12-26	$176.33	$176.33	$176.33	$176.33	$176.33	0
2023-12-22	$176.33	$176.33	$176.33	$176.33	$176.33	0
2023-12-21	$175.14	$176.33	$174.63	$176.33	$176.33	1,690
2023-12-20	$175.74	$175.74	$175.74	$175.74	$175.74	686
2023-12-19	$176.03	$176.03	$176.01	$176.01	$176.01	122
2023-12-18	$174.80	$174.80	$174.80	$174.80	$174.80	3,744
2023-12-15	$175.17	$176.47	$174.93	$175.05	$175.05	3,270
2023-12-14	$176.23	$177.62	$175.64	$177.62	$177.62	254
2023-12-13	$172.63	$172.63	$172.39	$172.63	$172.63	645
2023-12-12	$171.89	$172.68	$171.89	$171.92	$171.92	721
2023-12-11	$171.93	$173.03	$171.93	$173.03	$173.03	5,857
2023-12-08	$172.10	$172.10	$171.07	$171.40	$171.40	774
2023-12-07	$170.39	$171.58	$170.17	$171.58	$171.58	1,519
2023-12-06	$170.89	$171.20	$169.96	$169.96	$169.96	1,017
2023-12-05	$170.19	$170.19	$168.90	$170.19	$170.19	392
2023-12-04	$169.34	$169.85	$168.92	$169.85	$169.85	964
2023-12-01	$167.92	$169.78	$167.92	$169.78	$169.78	1,482
2023-11-30	$169.32	$169.70	$168.19	$168.19	$168.19	957
2023-11-29	$169.64	$169.68	$169.10	$169.32	$169.32	1,546
2023-11-28	$168.02	$168.56	$168.02	$168.56	$168.56	392
2023-11-27	$168.64	$168.81	$167.71	$167.71	$167.71	395
2023-11-24	$168.98	$168.98	$168.98	$168.98	$168.98	468
2023-11-22	$166.48	$167.61	$166.48	$167.61	$167.61	26
2023-11-21	$167.36	$167.36	$167.24	$167.28	$167.28	1,760
2023-11-20	$167.60	$167.72	$167.46	$167.46	$167.46	1,126
2023-11-17	$166.57	$166.57	$166.48	$166.48	$166.48	3,767
2023-11-16	$165.50	$165.64	$164.43	$164.43	$164.43	681
2023-11-15	$165.26	$165.53	$165.26	$165.53	$165.53	257
2023-11-14	$164.52	$165.19	$164.00	$165.19	$165.19	287
2023-11-13	$158.36	$159.10	$158.36	$159.10	$159.10	517
2023-11-10	$157.38	$157.38	$157.38	$157.38	$157.38	389
2023-11-09	$159.78	$159.78	$158.42	$158.42	$158.42	1,976
2023-11-08	$157.98	$158.22	$157.98	$158.22	$158.22	745
2023-11-07	$156.66	$157.55	$156.66	$157.00	$157.00	3,482
2023-11-06	$157.84	$157.84	$157.84	$157.84	$157.84	105
2023-11-03	$158.76	$159.22	$158.76	$159.22	$159.22	783
2023-11-02	$156.64	$157.30	$156.41	$156.41	$156.41	935
2023-11-01	$152.22	$153.00	$152.14	$152.46	$152.46	207
2023-10-31	$151.75	$151.75	$151.75	$151.75	$151.75	219
2023-10-30	$150.80	$150.80	$150.80	$150.80	$150.80	4,344
2023-10-27	$150.56	$150.56	$149.71	$149.81	$149.81	1,653
2023-10-26	$150.45	$150.78	$149.75	$150.56	$150.56	2,537
2023-10-25	$150.64	$150.64	$150.64	$150.64	$150.64	101
2023-10-24	$150.56	$150.56	$150.56	$150.56	$150.56	0
2023-10-23	$150.56	$150.56	$150.56	$150.56	$150.56	26
2023-10-20	$151.06	$151.06	$149.94	$150.00	$150.00	6,187
2023-10-19	$152.76	$152.98	$152.76	$152.98	$152.98	847
2023-10-18	$153.16	$153.16	$152.14	$152.82	$152.82	2,042
2023-10-17	$153.48	$155.50	$153.48	$153.75	$153.75	7,971
2023-10-16	$154.16	$154.52	$154.11	$154.11	$154.11	614
2023-10-13	$154.14	$154.14	$154.14	$154.14	$154.14	580
2023-10-12	$156.70	$156.83	$156.70	$156.83	$156.83	596
2023-10-11	$158.04	$158.04	$158.04	$158.04	$158.04	1,679
2023-10-10	$157.62	$157.79	$157.53	$157.79	$157.79	2,062
2023-10-09	$153.74	$154.32	$153.17	$154.32	$154.32	706
2023-10-06	$152.74	$156.09	$152.74	$156.09	$156.09	1,134
2023-10-05	$153.56	$153.56	$152.85	$152.85	$152.85	604
2023-10-04	$153.00	$153.60	$152.26	$153.36	$153.36	5,765
2023-10-03	$152.56	$152.56	$151.76	$151.76	$151.76	1,658
2023-10-02	$154.22	$154.54	$152.90	$152.90	$152.90	1,587
2023-09-29	$157.60	$157.64	$157.60	$157.64	$157.64	889
2023-09-28	$155.34	$155.46	$155.34	$155.46	$155.46	823
2023-09-27	$154.60	$154.60	$154.60	$154.60	$154.60	203
2023-09-26	$156.21	$156.21	$155.72	$155.72	$155.72	2,657
2023-09-25	$157.06	$157.06	$156.46	$156.46	$156.46	439
2023-09-22	$159.52	$160.34	$159.52	$160.34	$160.34	5,555
2023-09-21	$160.30	$160.70	$159.66	$159.66	$159.66	1,519
2023-09-20	$163.20	$163.84	$163.00	$163.00	$163.00	3,248
2023-09-19	$161.52	$161.62	$160.79	$160.79	$160.79	479
2023-09-18	$161.46	$161.46	$161.12	$161.12	$161.12	346
2023-09-15	$162.50	$162.99	$162.50	$162.99	$162.99	4,324
2023-09-14	$161.98	$162.68	$161.98	$162.68	$162.68	155
2023-09-13	$161.70	$161.88	$160.96	$160.96	$160.96	186
2023-09-12	$161.76	$161.76	$161.62	$161.68	$161.68	287
2023-09-11	$163.38	$163.98	$162.88	$162.88	$162.88	870
2023-09-08	$162.00	$162.00	$162.00	$162.00	$162.00	609
2023-09-07	$161.36	$161.70	$161.36	$161.70	$161.70	583
2023-09-06	$163.00	$163.00	$162.32	$162.62	$162.62	1,832
2023-09-05	$163.24	$163.53	$162.98	$163.53	$163.53	3,207
2023-09-01	$166.24	$166.44	$165.28	$165.30	$165.30	1,319
2023-08-31	$167.14	$167.14	$167.14	$167.14	$167.14	115
2023-08-30	$168.54	$168.54	$167.40	$167.40	$167.40	864
2023-08-29	$166.04	$166.92	$166.04	$166.92	$166.92	814
2023-08-28	$165.54	$165.54	$164.83	$165.38	$165.38	1,229
2023-08-25	$163.78	$163.82	$162.40	$162.40	$162.40	2,146
2023-08-24	$164.76	$164.76	$163.46	$163.46	$163.46	72
2023-08-23	$164.32	$164.42	$164.32	$164.42	$164.42	253
2023-08-22	$164.34	$164.34	$164.34	$164.34	$164.34	168
2023-08-21	$163.60	$163.78	$163.60	$163.78	$163.78	720
2023-08-18	$162.14	$163.18	$162.14	$163.18	$163.18	284
2023-08-17	$164.78	$164.78	$164.40	$164.40	$164.40	4,054
2023-08-16	$166.18	$166.36	$166.14	$166.14	$166.14	816
2023-08-15	$166.82	$167.05	$165.45	$165.45	$165.45	4,706
2023-08-14	$166.80	$167.04	$166.80	$167.04	$167.04	422
2023-08-11	$168.60	$168.99	$167.36	$168.10	$168.10	1,908
2023-08-10	$170.75	$170.75	$170.75	$170.75	$170.75	369
2023-08-09	$169.16	$169.16	$169.16	$169.16	$169.16	298
2023-08-08	$167.12	$167.12	$166.76	$166.76	$166.76	834
2023-08-07	$169.14	$169.48	$169.14	$169.48	$169.48	215
2023-08-04	$169.44	$170.11	$169.28	$170.11	$170.11	598
2023-08-03	$167.20	$168.54	$167.20	$168.54	$168.54	564
2023-08-02	$169.99	$169.99	$168.50	$168.50	$168.50	855
2023-08-01	$173.43	$173.43	$170.89	$170.89	$170.89	3,552
2023-07-31	$175.50	$175.50	$172.00	$172.00	$172.00	655
2023-07-28	$174.68	$174.68	$174.68	$174.68	$174.68	334
2023-07-27	$174.08	$174.08	$174.08	$174.08	$174.08	812
2023-07-26	$171.31	$171.71	$171.31	$171.71	$171.71	255
2023-07-25	$172.46	$172.89	$172.46	$172.89	$172.89	4,082
2023-07-24	$172.78	$172.78	$172.78	$172.78	$172.78	49
2023-07-21	$173.24	$173.83	$173.24	$173.83	$173.83	588
2023-07-20	$173.20	$173.20	$170.00	$170.00	$170.00	78
2023-07-19	$174.09	$174.61	$173.23	$173.23	$173.23	3,383
2023-07-18	$173.67	$174.45	$173.67	$174.45	$174.45	2,093
2023-07-17	$173.50	$173.50	$173.50	$173.50	$173.50	499
2023-07-14	$174.96	$174.96	$174.41	$174.41	$174.41	609
2023-07-13	$174.77	$174.94	$173.88	$174.13	$174.13	1,768
2023-07-12	$170.96	$171.20	$170.96	$171.20	$171.20	2,009
2023-07-11	$166.90	$166.96	$166.90	$166.96	$166.96	151
2023-07-10	$165.98	$165.98	$165.98	$165.98	$165.98	763
2023-07-07	$164.30	$164.30	$164.21	$164.21	$164.21	1,050
2023-07-06	$163.78	$163.88	$163.20	$163.32	$163.32	969
2023-07-05	$167.56	$167.56	$167.34	$167.40	$167.40	1,937
2023-07-03	$169.36	$169.82	$169.20	$169.20	$169.20	5,873
2023-06-30	$169.72	$169.72	$169.72	$169.72	$169.72	1,010
2023-06-29	$167.17	$167.17	$167.04	$167.16	$167.16	41,269
2023-06-28	$167.51	$167.51	$167.51	$167.51	$167.51	22,168
2023-06-27	$165.86	$167.72	$165.86	$167.72	$167.72	321
2023-06-26	$165.14	$165.14	$164.16	$164.16	$164.16	2,921
2023-06-23	$164.92	$164.92	$164.71	$164.74	$164.74	764
2023-06-22	$166.57	$166.57	$166.57	$166.57	$166.57	30,582
2023-06-21	$166.96	$167.42	$166.86	$167.10	$167.10	9,837
2023-06-20	$167.14	$167.14	$167.14	$167.14	$167.14	19
2023-06-16	$170.39	$170.39	$170.39	$170.39	$170.39	192
2023-06-15	$167.80	$167.80	$167.80	$167.80	$167.80	8
2023-06-14	$168.20	$168.20	$168.20	$168.20	$168.20	45
2023-06-13	$166.22	$166.52	$166.22	$166.52	$166.52	98
2023-06-12	$164.56	$165.77	$164.54	$165.65	$165.65	447
2023-06-09	$163.75	$163.96	$163.12	$163.12	$163.12	9,504
2023-06-08	$164.08	$164.86	$164.08	$164.86	$164.86	619
2023-06-07	$163.30	$163.32	$163.30	$163.32	$163.32	277
2023-06-06	$161.96	$162.50	$161.96	$162.50	$162.50	1,442
2023-06-05	$163.76	$163.76	$162.48	$162.48	$162.48	484
2023-06-02	$163.72	$163.72	$163.72	$163.72	$163.72	44
2023-06-01	$160.86	$162.51	$160.86	$162.45	$162.45	1,031
2023-05-31	$160.66	$160.66	$160.53	$160.53	$160.53	1,892
2023-05-30	$163.20	$163.20	$163.20	$163.20	$163.20	572
2023-05-26	$163.90	$163.90	$163.44	$163.44	$163.44	1,072
2023-05-25	$161.90	$161.90	$161.90	$161.90	$161.90	234
2023-05-24	$162.54	$162.54	$162.50	$162.50	$162.50	1,034
2023-05-23	$165.84	$166.18	$165.84	$166.18	$166.18	1,150
2023-05-22	$167.38	$167.38	$167.28	$167.34	$167.34	69
2023-05-19	$167.76	$167.98	$167.76	$167.98	$167.98	1,358
2023-05-18	$165.94	$165.96	$165.40	$165.40	$165.40	2,356
2023-05-17	$164.84	$164.84	$164.84	$164.84	$164.84	34
2023-05-16	$165.78	$166.11	$165.44	$166.11	$166.11	1,783
2023-05-15	$165.90	$165.90	$165.73	$165.73	$165.73	1,013
2023-05-12	$166.18	$166.18	$166.18	$166.18	$166.18	2,977
2023-05-11	$164.95	$165.56	$164.95	$165.56	$165.56	1,947
2023-05-10	$166.83	$166.83	$166.83	$166.83	$166.83	1,417
2023-05-09	$166.74	$166.74	$166.74	$166.74	$166.74	325
2023-05-08	$168.60	$168.60	$168.60	$168.60	$168.60	30
2023-05-05	$167.60	$167.60	$167.60	$167.60	$167.60	7
2023-05-04	$166.68	$166.68	$166.68	$166.68	$166.68	742
2023-05-03	$167.06	$167.20	$166.68	$166.68	$166.68	4,673
2023-05-02	$166.58	$167.05	$165.58	$167.05	$167.05	376
2023-05-01	$169.22	$169.64	$167.97	$168.71	$168.71	453
2023-04-28	$167.18	$168.08	$167.18	$167.96	$167.96	1,102
2023-04-27	$168.22	$168.22	$168.22	$168.22	$168.22	620
2023-04-26	$167.50	$167.50	$167.50	$167.50	$167.50	26
2023-04-25	$167.44	$167.44	$167.44	$167.44	$167.44	368
2023-04-24	$169.22	$169.22	$169.22	$169.22	$169.22	95
2023-04-21	$167.32	$167.58	$167.32	$167.58	$167.58	1,479
2023-04-20	$167.94	$167.94	$167.94	$167.94	$167.94	596
2023-04-19	$168.14	$168.14	$168.14	$168.14	$168.14	352
2023-04-18	$168.06	$168.30	$167.84	$168.02	$168.02	7,915
2023-04-17	$166.80	$166.80	$166.26	$166.26	$166.26	1,391
2023-04-14	$168.24	$168.24	$168.24	$168.24	$168.24	601
2023-04-13	$166.82	$166.82	$166.82	$166.82	$166.82	0
2023-04-12	$166.82	$166.82	$166.82	$166.82	$166.82	60
2023-04-11	$165.06	$165.06	$164.88	$164.88	$164.88	911
2023-04-10	$165.58	$165.58	$165.58	$165.58	$165.58	0
2023-04-06	$163.70	$165.62	$163.30	$165.58	$165.58	555
2023-04-05	$163.18	$164.01	$163.18	$164.01	$164.01	184
2023-04-04	$165.30	$165.30	$164.29	$164.29	$164.29	568
2023-04-03	$163.66	$164.04	$163.50	$163.50	$163.50	4,324
2023-03-31	$163.90	$163.90	$163.90	$163.90	$163.90	87
2023-03-30	$162.74	$162.82	$162.74	$162.82	$162.82	601
2023-03-29	$159.94	$159.94	$159.70	$159.94	$159.94	357
2023-03-28	$157.56	$158.41	$157.56	$158.41	$158.41	593
2023-03-27	$157.12	$157.12	$156.39	$156.39	$156.39	578
2023-03-24	$154.97	$154.97	$154.38	$154.38	$154.38	1,110
2023-03-23	$159.82	$159.82	$159.82	$159.82	$159.82	53
2023-03-22	$158.38	$158.82	$157.69	$157.69	$157.69	1,361
2023-03-21	$157.88	$158.04	$157.13	$157.13	$157.13	647
2023-03-20	$154.56	$154.56	$154.56	$154.56	$154.56	105
2023-03-17	$151.28	$152.38	$150.80	$150.80	$150.80	1,356
2023-03-16	$152.47	$152.47	$152.47	$152.47	$152.47	6,089
2023-03-15	$150.66	$150.66	$149.87	$150.05	$150.05	1,523
2023-03-14	$157.00	$157.65	$156.57	$156.57	$156.57	3,420
2023-03-13	$154.76	$154.76	$154.32	$154.32	$154.32	77
2023-03-10	$158.08	$158.08	$158.08	$158.08	$158.08	697
2023-03-09	$159.10	$159.10	$159.10	$159.10	$159.10	43
2023-03-08	$159.26	$159.26	$158.84	$158.84	$158.84	313
2023-03-07	$159.70	$159.70	$159.70	$159.70	$159.70	414
2023-03-06	$162.10	$162.10	$162.04	$162.04	$162.04	419
2023-03-03	$160.50	$160.50	$160.50	$160.50	$160.50	332
2023-03-02	$158.14	$158.54	$157.82	$158.46	$158.46	801
2023-03-01	$159.14	$159.42	$158.54	$159.14	$159.14	240
2023-02-28	$159.14	$159.14	$159.02	$159.02	$159.02	1,812
2023-02-27	$158.80	$158.80	$158.80	$158.80	$158.80	35
2023-02-24	$156.30	$157.13	$156.08	$157.13	$157.13	991
2023-02-23	$159.52	$159.52	$159.52	$159.52	$159.52	1,659
2023-02-22	$158.54	$159.18	$158.54	$159.18	$159.18	947
2023-02-21	$159.90	$160.24	$159.90	$160.24	$160.24	775
2023-02-17	$161.62	$161.62	$160.56	$161.62	$161.62	1,728
2023-02-16	$161.12	$161.12	$161.12	$161.12	$161.12	31
2023-02-15	$160.72	$160.72	$160.72	$160.72	$160.72	524
2023-02-14	$160.22	$161.95	$160.22	$161.95	$161.95	2,319
2023-02-13	$160.22	$160.22	$160.22	$160.22	$160.22	108
2023-02-10	$158.50	$158.74	$157.63	$157.63	$157.63	550
2023-02-09	$162.02	$162.02	$162.02	$162.02	$162.02	23
2023-02-08	$160.82	$160.82	$159.92	$160.20	$160.20	1,485
2023-02-07	$158.66	$159.24	$158.66	$159.24	$159.24	2,328
2023-02-06	$159.45	$159.45	$159.22	$159.22	$159.22	2,287
2023-02-03	$162.38	$163.71	$162.20	$163.71	$163.71	581
2023-02-02	$164.12	$164.40	$162.48	$164.40	$164.40	6,498
2023-02-01	$161.06	$161.50	$160.34	$161.50	$161.50	1,754
2023-01-31	$159.34	$159.66	$158.78	$159.20	$159.20	5,341
2023-01-30	$159.54	$159.54	$159.54	$159.54	$159.54	38
2023-01-27	$159.70	$159.86	$159.70	$159.86	$159.86	1,376
2023-01-26	$160.38	$160.38	$160.38	$160.38	$160.38	469
2023-01-25	$158.52	$159.46	$158.52	$159.46	$159.46	3,718
2023-01-24	$158.83	$159.32	$158.83	$158.96	$158.96	9,909
2023-01-23	$158.42	$159.26	$158.42	$159.26	$159.26	1,786
2023-01-20	$157.58	$157.66	$157.31	$157.66	$157.66	6,206
2023-01-19	$156.10	$156.34	$156.10	$156.34	$156.34	1,332
2023-01-18	$160.58	$160.58	$159.96	$159.96	$159.96	1,044
2023-01-17	$159.24	$159.24	$158.09	$158.09	$158.09	1,786
2023-01-13	$158.54	$158.58	$158.48	$158.48	$158.48	375
2023-01-12	$157.34	$157.42	$156.99	$156.99	$156.99	1,585
2023-01-11	$155.30	$155.30	$155.30	$155.30	$155.30	511
2023-01-10	$153.16	$153.16	$153.16	$153.16	$153.16	180
2023-01-09	$154.28	$154.76	$154.28	$154.76	$154.76	895
2023-01-06	$149.80	$149.85	$149.80	$149.85	$149.85	259
2023-01-05	$147.66	$148.17	$147.16	$147.16	$147.16	3,402
2023-01-04	$148.22	$148.22	$148.22	$148.22	$148.22	15
2023-01-03	$146.25	$146.25	$145.45	$145.45	$145.45	2,045
2022-12-30	$143.53	$143.53	$143.53	$143.53	$143.53	79
2022-12-29	$145.10	$145.10	$145.10	$145.10	$145.10	925
2022-12-28	$142.98	$142.98	$142.43	$142.43	$142.43	1,801
2022-12-27	$144.20	$144.20	$143.27	$143.50	$143.50	944
2022-12-23	$143.43	$143.43	$143.43	$143.43	$143.43	235
2022-12-22	$142.69	$143.43	$142.69	$143.43	$143.43	1,561
2022-12-21	$143.71	$144.94	$143.65	$144.17	$144.17	1,439
2022-12-20	$141.87	$143.04	$141.85	$143.04	$143.04	2,350
2022-12-19	$143.07	$143.07	$142.00	$142.00	$142.00	5,304
2022-12-16	$142.33	$142.89	$142.33	$142.46	$142.46	694
2022-12-15	$145.67	$145.67	$144.78	$144.78	$144.78	2,228
2022-12-14	$148.57	$148.59	$148.57	$148.59	$148.59	590
2022-12-13	$148.94	$148.94	$148.79	$148.79	$148.79	851
2022-12-12	$145.33	$145.33	$145.31	$145.31	$145.31	38
2022-12-09	$145.72	$145.89	$145.72	$145.75	$145.75	45,058
2022-12-08	$144.74	$145.28	$144.74	$144.87	$144.87	1,687
2022-12-07	$145.26	$145.26	$145.26	$145.26	$145.26	0
2022-12-06	$145.79	$145.79	$145.26	$145.26	$145.26	2,868
2022-12-05	$147.19	$147.19	$146.88	$146.88	$146.88	1,213
2022-12-02	$146.35	$146.82	$145.93	$146.81	$146.81	5,233
2022-12-01	$147.39	$147.39	$146.33	$146.63	$146.63	4,375
2022-11-30	$143.99	$143.99	$143.17	$143.17	$143.17	769
2022-11-29	$143.20	$143.20	$142.00	$142.00	$142.00	936
2022-11-28	$143.69	$143.69	$143.69	$143.69	$143.69	31
2022-11-25	$144.41	$144.76	$144.00	$144.00	$144.00	81
2022-11-23	$143.33	$143.33	$143.33	$143.33	$143.33	37
2022-11-22	$142.00	$142.00	$141.35	$141.35	$141.35	1,100
2022-11-21	$141.25	$141.50	$140.50	$141.50	$141.50	1,027
2022-11-18	$142.32	$142.45	$142.00	$142.00	$142.00	478
2022-11-17	$140.44	$140.44	$140.44	$140.44	$140.44	2,009
2022-11-16	$141.77	$141.92	$141.77	$141.92	$141.92	442
2022-11-15	$143.43	$143.43	$143.43	$143.43	$143.43	15
2022-11-14	$141.90	$141.90	$141.00	$141.00	$141.00	626
2022-11-11	$141.50	$141.50	$140.88	$140.88	$140.88	140
2022-11-10	$136.63	$136.63	$136.63	$136.63	$136.63	25
2022-11-09	$132.52	$132.52	$132.52	$132.52	$132.52	351
2022-11-08	$132.81	$133.12	$131.55	$131.55	$131.55	6,492
2022-11-07	$130.35	$130.37	$130.35	$130.37	$130.37	1,129
2022-11-04	$130.16	$130.16	$130.16	$130.16	$130.16	105
2022-11-03	$127.16	$127.16	$127.16	$127.16	$127.16	0
2022-11-02	$127.16	$127.16	$127.16	$127.16	$127.16	174
2022-11-01	$129.48	$129.62	$127.00	$127.00	$127.00	7,063
2022-10-31	$126.53	$126.53	$126.53	$126.53	$126.53	119
2022-10-28	$127.22	$127.22	$127.17	$127.17	$127.17	60
2022-10-27	$128.56	$128.56	$127.60	$127.60	$127.60	197
2022-10-26	$128.46	$128.46	$128.46	$128.46	$128.46	400
2022-10-25	$126.70	$126.70	$126.70	$126.70	$126.70	2
2022-10-24	$123.76	$123.76	$123.52	$123.52	$123.52	29
2022-10-21	$121.28	$121.28	$120.32	$120.32	$120.32	996
2022-10-20	$122.00	$122.00	$122.00	$122.00	$122.00	434
2022-10-19	$120.46	$121.22	$119.25	$119.25	$119.25	1,481
2022-10-18	$122.52	$122.52	$122.52	$122.52	$122.52	1,235
2022-10-17	$120.44	$120.44	$119.35	$119.35	$119.35	386
2022-10-14	$118.08	$118.08	$116.90	$116.90	$116.90	843
2022-10-13	$114.62	$116.10	$114.62	$116.10	$116.10	873
2022-10-12	$114.58	$114.90	$114.58	$114.90	$114.90	4,334
2022-10-11	$115.14	$115.70	$115.14	$115.70	$115.70	735
2022-10-10	$116.25	$116.25	$116.00	$116.00	$116.00	5,120
2022-10-07	$118.42	$118.42	$118.00	$118.00	$118.00	206
2022-10-06	$120.40	$120.40	$120.40	$120.40	$120.40	85
2022-10-05	$120.80	$120.80	$120.80	$120.80	$120.80	85
2022-10-04	$122.54	$123.70	$122.42	$123.70	$123.70	2,650
2022-10-03	$117.06	$117.70	$116.88	$117.02	$117.02	5,882
2022-09-30	$116.14	$116.14	$115.90	$115.90	$115.90	666
2022-09-29	$113.78	$114.90	$113.75	$114.90	$114.90	9,206
2022-09-28	$114.56	$115.08	$114.56	$115.08	$115.08	2,242
2022-09-27	$113.55	$113.55	$113.55	$113.55	$113.55	67
2022-09-26	$116.69	$116.69	$115.10	$115.10	$115.10	3,676
2022-09-23	$118.12	$118.12	$116.76	$116.90	$116.90	1,356
2022-09-22	$121.44	$121.44	$120.51	$120.51	$120.51	51
2022-09-21	$123.96	$123.96	$123.45	$123.45	$123.45	1,036
2022-09-20	$124.04	$124.04	$124.04	$124.04	$124.04	593
2022-09-19	$126.76	$126.76	$126.76	$126.76	$126.76	0
2022-09-16	$126.76	$126.76	$126.76	$126.76	$126.76	494
2022-09-15	$128.26	$128.26	$127.38	$127.38	$127.38	617
2022-09-14	$128.30	$128.30	$128.10	$128.10	$128.10	20,091
2022-09-13	$130.23	$130.23	$129.50	$129.50	$129.50	2,906
2022-09-12	$133.24	$133.24	$133.24	$133.24	$133.24	120
2022-09-09	$130.00	$130.00	$130.00	$130.00	$130.00	18
2022-09-08	$125.50	$126.30	$125.50	$126.30	$126.30	1,156
2022-09-07	$125.24	$125.68	$125.14	$125.68	$125.68	242
2022-09-06	$124.46	$125.20	$124.30	$125.20	$125.20	1,081
2022-09-02	$126.90	$127.92	$126.90	$127.92	$127.92	1,631
2022-09-01	$124.56	$124.60	$123.70	$123.98	$123.98	898
2022-08-31	$128.26	$128.50	$127.78	$128.50	$128.50	5,244
2022-08-30	$130.01	$130.01	$127.78	$127.78	$127.78	511
2022-08-29	$129.53	$129.53	$128.03	$129.53	$129.53	10,711
2022-08-26	$131.35	$131.35	$131.35	$131.35	$131.35	768
2022-08-25	$131.35	$131.35	$131.35	$131.35	$131.35	2,481
2022-08-24	$131.50	$131.85	$131.50	$131.85	$131.85	714
2022-08-23	$131.20	$131.20	$131.20	$131.20	$131.20	788
2022-08-22	$131.04	$131.04	$131.04	$131.04	$131.04	1,490
2022-08-19	$135.75	$135.75	$135.75	$135.75	$135.75	109
2022-08-18	$137.09	$137.09	$137.09	$137.09	$137.09	1,078
2022-08-17	$137.44	$137.44	$137.44	$137.44	$137.44	3
2022-08-16	$138.43	$139.06	$138.43	$139.06	$139.06	2,847
2022-08-15	$139.07	$139.07	$139.02	$139.02	$139.02	256
2022-08-12	$139.54	$139.54	$139.54	$139.54	$139.54	83
2022-08-11	$140.29	$140.29	$139.71	$139.78	$139.78	1,112
2022-08-10	$139.57	$139.80	$139.57	$139.80	$139.80	556
2022-08-09	$137.45	$137.45	$136.00	$136.00	$136.00	676
2022-08-08	$138.67	$138.67	$137.70	$137.70	$137.70	1,839
2022-08-05	$136.64	$136.64	$135.85	$135.85	$135.85	2,403
2022-08-04	$137.73	$137.97	$137.00	$137.00	$137.00	4,131
2022-08-03	$135.78	$135.78	$135.78	$135.78	$135.78	571
2022-08-02	$135.57	$135.87	$135.00	$135.00	$135.00	1,237
2022-08-01	$136.89	$137.77	$136.79	$137.63	$137.63	2,729
2022-07-29	$136.03	$136.03	$136.03	$136.03	$136.03	40
2022-07-28	$133.15	$133.39	$133.15	$133.39	$133.39	618
2022-07-27	$131.74	$131.74	$131.74	$131.74	$131.74	637
2022-07-26	$130.45	$130.63	$130.45	$130.63	$130.63	87
2022-07-25	$132.63	$132.63	$132.00	$132.00	$132.00	179
2022-07-22	$133.23	$133.23	$132.92	$132.92	$132.92	475
2022-07-21	$131.73	$131.73	$131.64	$131.64	$131.64	1,399
2022-07-20	$132.13	$132.23	$131.25	$132.23	$132.23	26,944
2022-07-19	$131.29	$131.29	$131.29	$131.29	$131.29	438
2022-07-18	$129.40	$129.40	$126.90	$126.90	$126.90	1,729
2022-07-15	$127.06	$127.06	$127.06	$127.06	$127.06	435
2022-07-14	$121.92	$121.92	$121.92	$121.92	$121.92	3,374
2022-07-13	$126.12	$126.12	$126.12	$126.12	$126.12	0
2022-07-12	$125.90	$126.42	$125.90	$126.12	$126.12	400
2022-07-11	$126.66	$126.66	$126.36	$126.50	$126.50	562
2022-07-08	$127.78	$129.47	$127.78	$129.47	$129.47	1,618
2022-07-07	$127.90	$128.00	$127.90	$128.00	$128.00	7,916
2022-07-06	$126.42	$126.42	$126.42	$126.42	$126.42	60
2022-07-05	$125.54	$127.75	$124.60	$127.75	$127.75	2,587
2022-07-01	$129.76	$130.57	$128.64	$128.96	$128.96	4,609
2022-06-30	$129.49	$129.49	$129.49	$129.49	$129.49	1,121
2022-06-29	$132.51	$133.06	$132.51	$133.06	$133.06	322
2022-06-28	$136.31	$136.31	$135.18	$135.18	$135.18	773
2022-06-27	$134.93	$135.41	$134.70	$134.70	$134.70	5,034
2022-06-24	$134.40	$134.40	$133.80	$134.31	$134.31	1,229
2022-06-23	$130.63	$130.80	$129.85	$129.85	$129.85	2,674
2022-06-22	$131.57	$133.42	$131.30	$132.00	$132.00	566
2022-06-21	$133.79	$133.79	$133.44	$133.55	$133.55	565
2022-06-17	$130.51	$130.51	$129.95	$130.00	$130.00	928
2022-06-16	$130.14	$131.35	$130.14	$131.35	$131.35	1,283
2022-06-15	$134.27	$134.29	$133.64	$133.64	$133.64	1,701
2022-06-14	$132.71	$132.99	$129.40	$129.80	$129.80	1,417
2022-06-13	$132.75	$132.75	$132.15	$132.15	$132.15	4,221
2022-06-10	$138.37	$138.37	$137.45	$137.66	$137.66	18,981
2022-06-09	$144.08	$144.08	$143.65	$143.65	$143.65	346
2022-06-08	$146.95	$146.95	$144.70	$144.70	$144.70	834
2022-06-07	$146.17	$147.36	$146.15	$146.15	$146.15	1,242
2022-06-06	$149.08	$149.08	$147.95	$148.27	$148.27	1,280
2022-06-03	$145.20	$146.00	$144.65	$146.00	$146.00	2,799
2022-06-02	$146.00	$146.10	$144.00	$146.00	$146.00	3,369
2022-06-01	$147.21	$147.21	$144.00	$144.00	$144.00	5,322
2022-05-31	$146.53	$146.59	$146.53	$146.59	$146.59	895
2022-05-27	$145.50	$145.50	$145.50	$145.50	$145.50	0
2022-05-26	$145.34	$145.50	$145.20	$145.50	$145.50	621
2022-05-25	$143.20	$144.25	$142.71	$144.25	$144.25	3,779
2022-05-24	$141.90	$141.90	$141.90	$141.90	$141.90	0
2022-05-23	$142.88	$142.88	$141.90	$141.90	$141.90	1,081
2022-05-20	$140.54	$140.54	$140.54	$140.54	$140.54	111
2022-05-19	$138.83	$138.83	$138.83	$138.83	$138.83	1,567
2022-05-18	$138.90	$140.00	$138.90	$140.00	$140.00	2,102
2022-05-17	$141.58	$143.00	$141.37	$143.00	$143.00	563
2022-05-16	$139.80	$139.80	$139.80	$139.80	$139.80	15
2022-05-13	$137.33	$139.00	$137.33	$139.00	$139.00	1,150
2022-05-12	$135.26	$135.27	$135.26	$135.27	$135.27	11,903
2022-05-11	$138.66	$138.66	$138.66	$138.66	$138.66	1,028
2022-05-10	$136.00	$136.00	$134.97	$134.97	$134.97	4,406
2022-05-09	$135.47	$135.47	$133.40	$133.40	$133.40	1,945
2022-05-06	$138.17	$138.25	$138.17	$138.25	$138.25	54
2022-05-05	$140.83	$140.83	$140.05	$140.45	$140.45	521
2022-05-04	$141.76	$141.76	$141.76	$141.76	$141.76	165
2022-05-03	$142.25	$142.45	$140.85	$140.85	$140.85	4,977
2022-05-02	$141.20	$141.20	$140.56	$141.00	$141.00	271
2022-04-29	$142.21	$142.21	$142.21	$142.21	$142.21	32
2022-04-28	$142.21	$142.21	$142.21	$142.21	$142.21	19
2022-04-27	$140.42	$140.42	$140.42	$140.42	$140.42	168
2022-04-26	$143.51	$143.51	$143.12	$143.12	$143.12	1,745
2022-04-25	$145.12	$145.12	$145.12	$145.12	$145.12	2,341
2022-04-22	$148.63	$148.63	$147.53	$147.53	$147.53	548
2022-04-21	$150.46	$150.46	$150.46	$150.46	$150.46	175
2022-04-20	$150.46	$150.46	$150.46	$150.46	$150.46	63
2022-04-19	$147.62	$147.62	$147.50	$147.50	$147.50	455
2022-04-18	$148.40	$148.40	$148.40	$148.40	$148.40	0
2022-04-14	$148.19	$148.40	$147.65	$148.40	$148.40	1,699
2022-04-13	$146.95	$147.17	$146.95	$147.17	$147.17	571
2022-04-12	$148.10	$148.10	$147.93	$147.93	$147.93	1,063
2022-04-11	$148.66	$148.66	$148.66	$148.66	$148.66	136
2022-04-08	$148.53	$150.00	$148.53	$150.00	$150.00	1,916
2022-04-07	$148.10	$148.10	$147.77	$148.00	$148.00	739
2022-04-06	$147.79	$147.94	$146.99	$147.94	$147.94	6,246
2022-04-05	$151.76	$151.86	$151.40	$151.85	$151.85	428
2022-04-04	$152.86	$153.96	$152.86	$153.86	$153.86	2,263
2022-04-01	$154.10	$154.10	$153.28	$153.32	$153.32	2,826
2022-03-31	$154.34	$154.34	$154.34	$154.34	$154.34	522
2022-03-30	$156.34	$156.34	$155.90	$155.90	$155.90	1,753
2022-03-29	$157.80	$158.06	$156.90	$156.90	$156.90	2,255
2022-03-28	$151.24	$151.50	$150.75	$150.75	$150.75	15,101
2022-03-25	$151.50	$151.70	$150.32	$150.32	$150.32	1,898
2022-03-24	$150.00	$150.00	$150.00	$150.00	$150.00	42
2022-03-23	$150.68	$150.68	$150.68	$150.68	$150.68	225
2022-03-22	$153.74	$153.74	$153.08	$153.08	$153.08	769
2022-03-21	$152.95	$152.95	$152.95	$152.95	$152.95	16,029
2022-03-18	$151.24	$152.95	$151.24	$152.95	$152.95	16,029
2022-03-17	$151.92	$151.92	$151.50	$151.50	$151.50	115
2022-03-16	$152.09	$152.09	$152.09	$152.09	$152.09	2,411
2022-03-15	$145.26	$146.00	$145.26	$146.00	$146.00	1,299
2022-03-14	$145.63	$145.63	$145.62	$145.62	$145.62	1,490
2022-03-11	$143.64	$143.64	$143.64	$143.64	$143.64	1,427
2022-03-10	$142.85	$142.85	$142.01	$142.01	$142.01	9,260
2022-03-09	$145.00	$145.37	$145.00	$145.37	$145.37	1,463
2022-03-08	$136.55	$136.55	$134.62	$134.62	$134.62	2,154
2022-03-07	$136.15	$136.15	$135.50	$135.50	$135.50	3,203
2022-03-04	$139.21	$139.65	$138.66	$138.66	$138.66	690
2022-03-03	$150.18	$150.18	$145.89	$145.89	$145.89	1,880
2022-03-02	$149.86	$151.70	$149.86	$151.70	$151.70	1,118
2022-03-01	$152.14	$152.14	$150.34	$150.34	$150.34	3,146
2022-02-28	$155.96	$156.06	$155.82	$155.82	$155.82	954
2022-02-25	$157.00	$157.92	$157.00	$157.92	$157.92	597
2022-02-24	$150.64	$151.92	$150.64	$151.92	$151.92	1,991
2022-02-23	$160.54	$160.54	$160.38	$160.38	$160.38	32
2022-02-22	$161.20	$161.34	$160.44	$160.44	$160.44	2,833
2022-02-18	$164.60	$164.86	$163.00	$163.22	$163.22	2,174
2022-02-17	$165.44	$166.75	$164.50	$165.00	$165.00	1,522
2022-02-16	$166.30	$166.45	$166.30	$166.45	$166.45	5,971
2022-02-15	$166.02	$167.05	$166.00	$167.05	$167.05	658
2022-02-14	$162.04	$163.00	$162.04	$163.00	$163.00	1,363
2022-02-11	$168.42	$168.42	$168.42	$168.42	$168.42	455
2022-02-10	$171.35	$171.35	$170.80	$170.80	$170.80	92
2022-02-09	$170.65	$170.75	$170.65	$170.68	$170.68	357
2022-02-08	$166.98	$166.98	$166.46	$166.46	$166.46	1,196
2022-02-07	$167.24	$167.24	$167.24	$167.24	$167.24	648
2022-02-04	$166.22	$166.70	$165.60	$166.70	$166.70	2,285
2022-02-03	$168.04	$168.42	$167.62	$167.62	$167.62	9,742
2022-02-02	$169.86	$170.95	$168.80	$170.95	$170.95	8,660
2022-02-01	$167.70	$167.85	$167.32	$167.85	$167.85	9,148
2022-01-31	$164.06	$165.02	$164.06	$165.02	$165.02	1,891
2022-01-28	$161.52	$161.52	$161.40	$161.40	$161.40	169
2022-01-27	$163.98	$163.98	$163.98	$163.98	$163.98	1,380
2022-01-26	$165.14	$165.48	$165.14	$165.48	$165.48	300
2022-01-25	$162.25	$162.84	$162.25	$162.84	$162.84	4,980
2022-01-24	$162.49	$162.49	$162.49	$162.49	$162.49	10,554
2022-01-21	$168.30	$168.46	$167.96	$168.46	$168.46	8,358
2022-01-20	$172.28	$172.51	$172.14	$172.14	$172.14	1,414
2022-01-19	$172.43	$172.43	$171.28	$171.47	$171.47	1,177
2022-01-18	$171.57	$172.03	$171.34	$171.47	$171.47	1,177
2022-01-14	$173.32	$173.32	$172.00	$172.00	$172.00	4,124
2022-01-13	$174.60	$174.60	$174.60	$174.60	$174.60	969
2022-01-12	$174.72	$174.79	$174.67	$174.79	$174.79	784
2022-01-11	$171.96	$172.03	$171.96	$172.03	$172.03	808
2022-01-10	$170.45	$170.65	$170.43	$170.49	$170.49	583
2022-01-07	$172.74	$173.00	$172.74	$173.00	$173.00	778
2022-01-06	$173.99	$173.99	$172.81	$172.95	$172.95	1,504
2022-01-05	$176.43	$176.50	$175.97	$176.50	$176.50	975
2022-01-04	$175.13	$175.36	$174.31	$175.36	$175.36	1,079
2022-01-03	$173.11	$173.55	$173.11	$173.50	$173.50	403
2021-12-31	$172.95	$172.95	$172.10	$172.10	$172.10	600
2021-12-30	$173.16	$173.16	$173.16	$173.16	$173.16	326
2021-12-29	$172.95	$173.05	$172.80	$173.05	$173.05	1,080
2021-12-28	$174.95	$175.05	$171.05	$171.05	$171.05	109
2021-12-27	$171.26	$171.26	$171.26	$171.26	$171.26	0
2021-12-23	$170.97	$171.41	$170.89	$171.26	$171.26	1,696
2021-12-22	$168.48	$169.40	$168.22	$169.40	$169.40	2,282
2021-12-21	$166.78	$166.86	$166.78	$166.82	$166.82	3,452
2021-12-20	$165.08	$165.08	$164.44	$164.44	$164.44	783
2021-12-17	$166.32	$166.48	$166.32	$166.48	$166.48	164
2021-12-16	$169.04	$169.04	$168.80	$168.80	$168.80	2,656
2021-12-15	$166.42	$166.42	$166.42	$166.42	$166.42	4,547
2021-12-14	$167.62	$167.62	$166.96	$166.96	$166.96	565
2021-12-13	$167.72	$168.00	$167.00	$167.00	$167.00	288
2021-12-10	$168.98	$168.98	$168.54	$168.54	$168.54	111
2021-12-09	$169.10	$169.10	$169.10	$169.10	$169.10	39
2021-12-08	$170.84	$170.84	$170.49	$170.49	$170.49	3,217
2021-12-07	$170.26	$170.26	$170.26	$170.26	$170.26	1,126
2021-12-06	$166.24	$166.24	$166.24	$166.24	$166.24	114
2021-12-03	$164.04	$164.04	$164.04	$164.04	$164.04	20
2021-12-02	$165.88	$167.10	$165.66	$167.10	$167.10	478
2021-12-01	$167.52	$168.08	$167.52	$168.08	$168.08	2,137
2021-11-30	$166.98	$166.98	$165.55	$165.55	$165.55	935
2021-11-29	$165.76	$165.76	$165.76	$165.76	$165.76	0
2021-11-26	$166.56	$166.56	$165.76	$165.76	$165.76	573
2021-11-24	$169.38	$170.00	$169.38	$169.51	$169.51	889
2021-11-23	$171.19	$171.19	$171.06	$171.06	$171.06	757
2021-11-22	$173.38	$173.38	$172.50	$172.50	$172.50	557
2021-11-19	$174.16	$174.16	$174.16	$174.16	$174.16	154
2021-11-18	$176.19	$176.19	$175.45	$175.45	$175.45	2,387
2021-11-17	$175.93	$175.93	$175.74	$175.74	$175.74	194
2021-11-16	$175.85	$176.75	$175.85	$176.75	$176.75	1,042
2021-11-15	$176.52	$176.52	$175.99	$175.99	$175.99	615
2021-11-12	$176.48	$176.48	$176.48	$176.48	$176.48	471
2021-11-11	$176.08	$176.08	$175.55	$175.55	$175.55	459
2021-11-10	$177.17	$177.17	$177.00	$177.00	$177.00	204
2021-11-09	$177.98	$177.98	$177.98	$177.98	$177.98	567
2021-11-08	$178.31	$178.43	$178.31	$178.43	$178.43	2,443
2021-11-05	$177.43	$177.43	$177.10	$177.10	$177.10	2,124
2021-11-04	$176.30	$176.30	$176.30	$176.30	$176.30	0
2021-11-03	$176.30	$176.30	$176.30	$176.30	$176.30	0
2021-11-02	$176.15	$176.30	$176.15	$176.30	$176.30	1,549
2021-11-01	$174.99	$175.55	$174.97	$175.19	$175.19	385
2021-10-29	$173.97	$173.97	$173.69	$173.69	$173.69	2,811
2021-10-28	$175.15	$175.15	$175.15	$175.15	$175.15	69
2021-10-27	$173.64	$173.64	$173.64	$173.64	$173.64	575
2021-10-26	$174.29	$174.29	$173.91	$174.04	$174.04	1,508
2021-10-25	$172.85	$172.85	$172.85	$172.85	$172.85	25
2021-10-22	$174.07	$174.07	$173.75	$173.75	$173.75	1,084
2021-10-21	$172.47	$172.47	$172.47	$172.47	$172.47	122
2021-10-20	$172.10	$172.10	$172.10	$172.10	$172.10	96
2021-10-19	$172.10	$172.10	$172.10	$172.10	$172.10	441
2021-10-18	$170.81	$171.55	$170.81	$171.55	$171.55	2,233
2021-10-15	$171.79	$172.04	$171.79	$172.04	$172.04	2,965
2021-10-14	$170.51	$170.51	$170.51	$170.51	$170.51	222
2021-10-13	$168.06	$168.06	$168.06	$168.06	$168.06	237
2021-10-12	$166.34	$166.34	$166.34	$166.34	$166.34	543
2021-10-11	$167.69	$167.69	$167.69	$167.69	$167.69	90
2021-10-08	$167.69	$167.69	$167.69	$167.69	$167.69	1,733
2021-10-07	$168.24	$168.24	$168.24	$168.24	$168.24	190
2021-10-06	$165.28	$165.28	$165.16	$165.16	$165.16	1,184
2021-10-05	$166.26	$167.60	$166.24	$167.60	$167.60	2,502
2021-10-04	$167.00	$167.00	$167.00	$167.00	$167.00	718
2021-10-01	$166.76	$166.76	$166.26	$166.26	$166.26	2,101
2021-09-30	$167.34	$167.34	$167.34	$167.34	$167.34	2,483
2021-09-29	$168.94	$168.94	$168.48	$168.48	$168.48	1,030
2021-09-28	$169.12	$169.12	$169.12	$169.12	$169.12	218
2021-09-27	$173.02	$173.02	$173.02	$173.02	$173.02	25
2021-09-24	$173.02	$173.02	$173.02	$173.02	$173.02	838
2021-09-23	$175.30	$175.30	$175.30	$175.30	$175.30	893
2021-09-22	$172.67	$173.20	$172.67	$173.20	$173.20	2,125
2021-09-21	$171.40	$171.40	$171.40	$171.40	$171.40	806
2021-09-20	$168.72	$169.08	$168.60	$168.60	$168.60	5,784
2021-09-17	$173.35	$173.35	$173.35	$173.35	$173.35	16,565
2021-09-16	$174.29	$174.29	$174.29	$174.29	$174.29	269
2021-09-15	$174.40	$174.40	$174.40	$174.40	$174.40	2,327
2021-09-14	$176.41	$176.41	$176.41	$176.41	$176.41	3,026
2021-09-13	$175.99	$176.15	$175.64	$176.15	$176.15	715
2021-09-10	$175.55	$175.59	$175.46	$175.59	$175.59	3,717
2021-09-09	$176.20	$176.20	$176.20	$176.20	$176.20	979
2021-09-08	$177.80	$177.80	$177.80	$177.80	$177.80	0
2021-09-07	$177.80	$177.80	$177.80	$177.80	$177.80	957
2021-09-03	$177.58	$177.97	$177.58	$177.97	$177.97	496
2021-09-02	$178.64	$178.64	$178.64	$178.64	$178.64	461
2021-09-01	$178.13	$178.50	$178.13	$178.50	$178.50	307
2021-08-31	$176.43	$176.43	$176.43	$176.43	$176.43	759
2021-08-30	$175.98	$175.98	$175.98	$175.98	$175.98	11
2021-08-27	$175.98	$175.98	$175.98	$175.98	$175.98	1,089
2021-08-26	$174.53	$174.53	$174.48	$174.48	$174.48	2,302
2021-08-25	$175.06	$175.06	$175.06	$175.06	$175.06	656
2021-08-24	$175.22	$175.40	$175.22	$175.22	$175.22	1,095
2021-08-23	$174.48	$174.48	$174.48	$174.48	$174.48	560
2021-08-20	$171.86	$171.86	$171.86	$171.86	$171.86	92
2021-08-19	$171.86	$171.86	$171.86	$171.86	$171.86	375
2021-08-18	$175.16	$175.16	$175.16	$175.16	$175.16	585
2021-08-17	$175.08	$175.08	$175.08	$175.08	$175.08	457
2021-08-16	$176.08	$176.08	$176.08	$176.08	$176.08	1,091
2021-08-13	$176.58	$176.58	$176.58	$176.58	$176.58	0
2021-08-12	$176.58	$176.58	$176.58	$176.58	$176.58	1,315
2021-08-11	$176.13	$176.13	$176.06	$176.06	$176.06	4,417
2021-08-10	$174.88	$175.95	$174.88	$175.95	$175.95	1,715
2021-08-09	$174.79	$175.13	$174.79	$175.06	$175.06	1,729
2021-08-06	$175.11	$175.17	$175.06	$175.06	$175.06	3,249
2021-08-05	$175.57	$176.10	$175.57	$176.10	$176.10	6,422
2021-08-04	$174.74	$174.74	$174.74	$174.74	$174.74	7,715
2021-08-03	$174.07	$174.07	$174.07	$174.07	$174.07	271
2021-08-02	$173.63	$174.35	$173.61	$174.35	$174.35	21,486
2021-07-30	$172.92	$172.92	$172.92	$172.92	$172.92	1,596
2021-07-29	$174.12	$174.50	$174.12	$174.50	$174.50	838
2021-07-28	$171.66	$171.66	$171.66	$171.66	$171.66	867
2021-07-27	$171.01	$171.01	$170.68	$170.68	$170.68	1,178
2021-07-26	$171.88	$171.88	$171.88	$171.88	$171.88	1,311
2021-07-23	$171.50	$171.50	$171.50	$171.50	$171.50	564
2021-07-22	$169.88	$169.88	$169.88	$169.88	$169.88	216
2021-07-21	$168.12	$168.12	$168.12	$168.12	$168.12	397
2021-07-20	$165.34	$165.90	$165.34	$165.90	$165.90	1,839
2021-07-19	$164.50	$165.00	$164.50	$165.00	$165.00	2,536
2021-07-16	$169.90	$169.90	$169.90	$169.90	$169.90	88
2021-07-15	$169.90	$169.90	$169.90	$169.90	$169.90	316
2021-07-14	$171.82	$171.91	$171.00	$171.00	$171.00	4,867
2021-07-13	$171.32	$171.32	$171.32	$171.32	$171.32	1,565
2021-07-12	$171.97	$172.58	$171.97	$172.58	$172.58	1,551
2021-07-09	$170.97	$170.97	$170.97	$170.97	$170.97	4,439
2021-07-08	$167.74	$167.94	$167.74	$167.94	$167.94	9,652
2021-07-07	$170.27	$171.25	$170.27	$171.25	$171.25	3,312
2021-07-06	$170.24	$170.24	$169.80	$169.80	$169.80	3,074
2021-07-02	$171.23	$171.23	$171.23	$171.23	$171.23	0
2021-07-01	$171.05	$171.55	$170.93	$171.23	$171.23	8,116
2021-06-30	$171.20	$171.20	$171.20	$171.20	$171.20	968
2021-06-29	$172.78	$173.35	$172.78	$173.35	$173.35	2,169
2021-06-28	$172.68	$172.68	$172.68	$172.68	$172.68	1,576
2021-06-25	$174.10	$174.10	$174.10	$174.10	$174.10	346
2021-06-24	$173.48	$173.48	$173.48	$173.48	$173.48	3,165
2021-06-23	$171.96	$172.66	$171.96	$172.66	$172.66	805
2021-06-22	$172.44	$172.44	$172.44	$172.44	$172.44	101
2021-06-21	$172.27	$172.38	$172.27	$172.38	$172.38	1,777
2021-06-18	$170.74	$170.74	$170.74	$170.74	$170.74	607
2021-06-17	$174.03	$174.68	$174.03	$174.68	$174.68	9,064
2021-06-16	$177.23	$177.23	$177.22	$177.22	$177.22	6,939
2021-06-15	$176.98	$176.98	$176.98	$176.98	$176.98	1,567
2021-06-14	$177.06	$177.06	$177.06	$177.06	$177.06	517
2021-06-11	$175.98	$176.13	$175.98	$176.13	$176.13	1,281
2021-06-10	$176.06	$176.06	$176.06	$176.06	$176.06	67
2021-06-09	$175.63	$176.06	$175.63	$176.06	$176.06	664
2021-06-08	$176.63	$176.63	$176.17	$176.49	$176.49	5,850
2021-06-07	$176.49	$176.49	$176.49	$176.49	$176.49	2,947
2021-06-04	$174.98	$174.98	$174.98	$174.98	$174.98	8,337
2021-06-03	$173.99	$173.99	$173.99	$173.99	$173.99	440
2021-06-02	$174.67	$175.90	$174.67	$175.75	$175.75	10,498
2021-06-01	$176.15	$176.15	$175.70	$175.70	$175.70	2,181
2021-05-28	$174.17	$174.17	$174.17	$174.17	$174.17	3,606
2021-05-27	$173.66	$173.66	$173.66	$173.66	$173.66	1,678
2021-05-26	$173.22	$173.22	$173.22	$173.22	$173.22	1,594
2021-05-25	$173.10	$173.10	$173.10	$173.10	$173.10	1,302
2021-05-24	$173.45	$173.45	$173.45	$173.45	$173.45	257
2021-05-21	$172.27	$172.27	$172.27	$172.27	$172.27	133
2021-05-20	$170.86	$170.86	$170.86	$170.86	$170.86	8,460
2021-05-19	$168.68	$168.68	$168.68	$168.68	$168.68	13,571
2021-05-18	$171.70	$171.70	$171.00	$171.00	$171.00	1,142
2021-05-17	$170.62	$170.62	$170.00	$170.00	$170.00	3,720
2021-05-14	$169.78	$170.53	$169.78	$170.53	$170.53	4,430
2021-05-13	$167.50	$167.81	$167.14	$167.81	$167.81	1,822
2021-05-12	$167.84	$167.84	$167.84	$167.84	$167.84	51
2021-05-11	$167.28	$167.84	$167.28	$167.84	$167.84	2,904
2021-05-10	$170.84	$170.84	$170.84	$170.84	$170.84	93
2021-05-07	$170.84	$170.84	$170.84	$170.84	$170.84	680
2021-05-06	$167.62	$167.62	$167.62	$167.62	$167.62	102
2021-05-05	$167.12	$167.12	$167.12	$167.12	$167.12	1,760
2021-05-04	$164.97	$164.97	$164.97	$164.97	$164.97	4,490
2021-05-03	$167.90	$167.90	$167.90	$167.90	$167.90	165
2021-04-30	$168.01	$168.01	$168.01	$168.01	$168.01	120
2021-04-29	$168.01	$168.01	$168.01	$168.01	$168.01	20
2021-04-28	$168.01	$168.01	$168.01	$168.01	$168.01	52
2021-04-27	$168.01	$168.01	$168.01	$168.01	$168.01	2,465
2021-04-26	$168.54	$168.54	$168.18	$168.18	$168.18	596
2021-04-23	$167.29	$167.32	$167.29	$167.32	$167.32	2,744
2021-04-22	$165.25	$165.25	$165.25	$165.25	$165.25	1,277
2021-04-21	$165.56	$167.15	$165.56	$167.15	$167.15	1,089
2021-04-20	$165.60	$165.60	$165.32	$165.35	$165.35	1,021
2021-04-19	$165.50	$165.50	$165.50	$165.50	$165.50	63
2021-04-16	$165.50	$165.50	$165.50	$165.50	$165.50	9
2021-04-15	$165.50	$165.50	$165.50	$165.50	$165.50	20
2021-04-14	$164.00	$165.50	$164.00	$165.50	$165.50	1,181
2021-04-13	$160.40	$160.40	$160.40	$160.40	$160.40	0
2021-04-12	$160.40	$160.40	$160.40	$160.40	$160.40	35
2021-04-09	$160.40	$160.40	$160.40	$160.40	$160.40	143
2021-04-08	$160.40	$160.40	$160.40	$160.40	$160.40	0
2021-04-07	$160.40	$160.40	$160.40	$160.40	$160.40	12
2021-04-06	$160.40	$160.40	$160.40	$160.40	$160.40	23
2021-04-05	$160.40	$160.40	$160.40	$160.40	$160.40	1
2021-04-01	$159.94	$160.40	$159.94	$160.40	$160.40	1,439
2021-03-31	$158.58	$158.58	$158.58	$158.58	$158.58	0
2021-03-30	$158.58	$158.58	$158.58	$158.58	$158.58	137
2021-03-29	$158.58	$158.58	$158.58	$158.58	$158.58	471
2021-03-26	$156.60	$156.60	$156.60	$156.60	$156.60	0
2021-03-25	$156.60	$156.60	$156.60	$156.60	$156.60	0
2021-03-24	$157.28	$157.28	$156.60	$156.60	$156.60	1,104
2021-03-23	$158.00	$158.00	$158.00	$158.00	$158.00	0
2021-03-22	$158.00	$158.00	$158.00	$158.00	$158.00	0
2021-03-19	$158.00	$158.00	$158.00	$158.00	$158.00	23
2021-03-18	$158.00	$158.00	$158.00	$158.00	$158.00	0
2021-03-17	$158.00	$158.00	$158.00	$158.00	$158.00	0
2021-03-16	$158.00	$158.00	$158.00	$158.00	$158.00	718
2021-03-15	$158.98	$158.98	$158.98	$158.98	$158.98	26
2021-03-12	$158.98	$158.98	$158.98	$158.98	$158.98	0
2021-03-11	$158.98	$158.98	$158.98	$158.98	$158.98	1,258
2021-03-10	$155.77	$155.77	$155.77	$155.77	$155.77	28
2021-03-09	$155.77	$155.77	$155.77	$155.77	$155.77	409
2021-03-08	$155.74	$155.74	$155.74	$155.74	$155.74	0
2021-03-05	$155.74	$155.74	$155.74	$155.74	$155.74	17
2021-03-04	$155.74	$155.74	$155.74	$155.74	$155.74	79
2021-03-03	$155.74	$155.74	$155.74	$155.74	$155.74	28
2021-03-02	$155.90	$155.90	$155.74	$155.74	$155.74	7,141
2021-03-01	$154.80	$155.84	$154.80	$155.84	$155.84	2,561
2021-02-26	$157.20	$157.20	$157.20	$157.20	$157.20	1,262
2021-02-25	$157.20	$157.20	$157.20	$157.20	$157.20	0
2021-02-24	$157.20	$157.20	$157.20	$157.20	$157.20	1,262
2021-02-23	$156.18	$156.18	$156.18	$156.18	$156.18	265
2021-02-22	$156.18	$156.18	$156.18	$156.18	$156.18	9,340
2021-02-19	$157.00	$157.00	$157.00	$157.00	$157.00	96
2021-02-18	$157.00	$157.00	$157.00	$157.00	$157.00	0
2021-02-17	$157.00	$157.00	$157.00	$157.00	$157.00	159
2021-02-16	$156.00	$156.00	$156.00	$156.00	$156.00	89
2021-02-12	$156.00	$156.00	$156.00	$156.00	$156.00	377
2021-02-11	$155.86	$155.86	$155.86	$155.86	$155.86	0
2021-02-10	$155.20	$155.20	$155.20	$155.20	$155.20	100
2021-02-09	$155.20	$155.20	$155.20	$155.20	$155.20	524
2021-02-08	$155.20	$155.20	$155.20	$155.20	$155.20	0
2021-02-05	$153.66	$155.20	$153.66	$155.20	$155.20	524
2021-02-04	$152.64	$152.64	$152.64	$152.64	$152.64	15
2021-02-03	$152.60	$152.64	$152.60	$152.64	$152.64	3,907
2021-02-02	$151.55	$151.55	$151.55	$151.55	$151.55	33
2021-02-01	$150.32	$151.55	$150.06	$151.55	$151.55	4,584
2021-01-29	$151.64	$151.64	$151.64	$151.64	$151.64	37
2021-01-28	$151.44	$151.74	$151.44	$151.64	$151.64	1,485
2021-01-27	$149.75	$149.75	$149.00	$149.00	$149.00	1,410
2021-01-26	$151.62	$151.62	$151.62	$151.62	$151.62	0
2021-01-25	$151.62	$151.62	$151.62	$151.62	$151.62	645
2021-01-22	$154.62	$154.62	$154.62	$154.62	$154.62	0
2021-01-21	$154.62	$154.62	$154.62	$154.62	$154.62	26
2021-01-20	$154.62	$154.62	$154.62	$154.62	$154.62	0
2021-01-19	$154.62	$154.62	$154.62	$154.62	$154.62	0
2021-01-15	$154.62	$154.62	$154.62	$154.62	$154.62	35
2021-01-14	$154.58	$154.62	$154.58	$154.62	$154.62	305
2021-01-13	$154.58	$154.58	$154.58	$154.58	$154.58	0
2021-01-12	$154.06	$154.58	$154.06	$154.58	$154.58	7,891
2021-01-11	$155.00	$155.00	$155.00	$155.00	$155.00	33
2021-01-08	$155.00	$155.00	$155.00	$155.00	$155.00	61
2021-01-07	$156.18	$156.18	$155.00	$155.00	$155.00	997
2021-01-06	$154.48	$155.95	$154.48	$155.95	$155.95	4,729
2021-01-05	$154.54	$154.54	$154.54	$154.54	$154.54	97
2021-01-04	$154.54	$154.54	$154.54	$154.54	$154.54	453
2020-12-31	$153.56	$153.56	$153.56	$153.56	$153.56	0
2020-12-30	$153.56	$153.56	$153.56	$153.56	$153.56	31
2020-12-29	$153.68	$153.68	$153.56	$153.56	$153.56	2,727
2020-12-28	$147.05	$147.05	$147.05	$147.05	$147.05	0
2020-12-24	$147.05	$147.05	$147.05	$147.05	$147.05	0
2020-12-23	$147.05	$147.05	$147.05	$147.05	$147.05	0
2020-12-22	$147.05	$147.05	$147.05	$147.05	$147.05	0
2020-12-21	$147.05	$147.05	$147.05	$147.05	$147.05	7,655
2020-12-18	$151.26	$151.26	$151.26	$151.26	$151.26	402
2020-12-17	$148.90	$148.90	$148.90	$148.90	$148.90	0
2020-12-16	$148.90	$148.90	$148.90	$148.90	$148.90	0
2020-12-15	$148.90	$148.90	$148.90	$148.90	$148.90	2,288
2020-12-14	$148.81	$148.81	$148.81	$148.81	$148.81	116
2020-12-11	$147.43	$147.43	$147.43	$147.43	$147.43	510
2020-12-10	$148.79	$148.79	$148.79	$148.79	$148.79	0
2020-12-09	$148.79	$148.79	$148.79	$148.79	$148.79	712
2020-12-08	$149.63	$149.63	$149.63	$149.63	$149.63	0
2020-12-07	$149.63	$149.63	$149.63	$149.63	$149.63	80
2020-12-04	$149.61	$149.63	$149.61	$149.63	$149.63	1,290
2020-12-03	$148.83	$148.83	$148.53	$148.53	$148.53	267
2020-12-02	$147.61	$147.61	$147.61	$147.61	$147.61	3,299
2020-12-01	$143.85	$143.85	$143.85	$143.85	$143.85	41
2020-11-30	$143.85	$143.85	$143.85	$143.85	$143.85	0
2020-11-27	$143.85	$143.85	$143.85	$143.85	$143.85	0
2020-11-25	$143.85	$143.85	$143.85	$143.85	$143.85	0
2020-11-24	$143.85	$143.85	$143.85	$143.85	$143.85	340
2020-11-23	$143.85	$143.85	$143.85	$143.85	$143.85	0
2020-11-20	$143.85	$143.85	$143.85	$143.85	$143.85	340
2020-11-19	$142.39	$142.39	$142.39	$142.39	$142.39	368
2020-11-18	$141.07	$141.07	$141.07	$141.07	$141.07	67
2020-11-17	$141.07	$141.07	$141.07	$141.07	$141.07	0
2020-11-16	$141.07	$141.07	$141.07	$141.07	$141.07	0
2020-11-13	$141.07	$141.07	$141.07	$141.07	$141.07	522
2020-11-12	$141.03	$141.03	$141.03	$141.03	$141.03	0
2020-11-11	$140.41	$141.03	$140.41	$141.03	$141.03	1,575
2020-11-10	$140.01	$140.01	$140.01	$140.01	$140.01	0
2020-11-09	$140.01	$140.01	$140.01	$140.01	$140.01	520
2020-11-06	$132.97	$132.97	$132.97	$132.97	$132.97	2,535
2020-11-05	$126.02	$126.02	$126.02	$126.02	$126.02	52
2020-11-04	$126.02	$126.02	$126.02	$126.02	$126.02	43
2020-11-03	$126.02	$126.02	$126.02	$126.02	$126.02	312
2020-11-02	$123.22	$123.38	$123.22	$123.38	$123.38	1,830
2020-10-30	$128.10	$128.10	$128.10	$128.10	$128.10	0
2020-10-29	$128.10	$128.10	$128.10	$128.10	$128.10	36
2020-10-28	$128.10	$128.10	$128.10	$128.10	$128.10	0
2020-10-27	$128.10	$128.10	$128.10	$128.10	$128.10	601
2020-10-26	$129.44	$129.44	$129.44	$129.44	$129.44	977
2020-10-23	$133.70	$133.70	$133.70	$133.70	$133.70	0
2020-10-22	$133.70	$133.70	$133.70	$133.70	$133.70	0
2020-10-21	$133.70	$133.70	$133.70	$133.70	$133.70	37
2020-10-20	$133.70	$133.70	$133.70	$133.70	$133.70	46
2020-10-19	$134.25	$134.25	$133.70	$133.70	$133.70	3,254
2020-10-16	$133.03	$133.03	$133.03	$133.03	$133.03	414
2020-10-15	$132.85	$132.85	$132.85	$132.85	$132.85	233
2020-10-14	$132.85	$132.85	$132.85	$132.85	$132.85	232
2020-10-13	$131.10	$131.10	$131.10	$131.10	$131.10	0
2020-10-12	$131.10	$131.10	$131.10	$131.10	$131.10	0
2020-10-09	$131.10	$131.10	$131.10	$131.10	$131.10	0
2020-10-08	$131.10	$131.10	$131.10	$131.10	$131.10	0
2020-10-07	$131.10	$131.10	$131.10	$131.10	$131.10	1,739
2020-10-06	$131.00	$131.00	$131.00	$131.00	$131.00	0
2020-10-05	$131.17	$131.17	$131.00	$131.00	$131.00	1,844
2020-10-02	$129.82	$129.82	$129.82	$129.82	$129.82	23
2020-10-01	$129.97	$129.97	$129.82	$129.82	$129.82	1,023
2020-09-30	$129.96	$129.96	$129.96	$129.96	$129.96	1,951
2020-09-29	$130.30	$130.30	$130.30	$130.30	$130.30	422
2020-09-28	$128.45	$128.45	$128.45	$128.45	$128.45	0
2020-09-25	$128.45	$128.45	$128.45	$128.45	$128.45	22
2020-09-24	$128.45	$128.45	$128.45	$128.45	$128.45	0
2020-09-23	$128.45	$128.45	$128.45	$128.45	$128.45	1,442
2020-09-22	$135.47	$135.47	$135.47	$135.47	$135.47	0
2020-09-21	$135.47	$135.47	$135.47	$135.47	$135.47	0
2020-09-18	$135.47	$135.47	$135.47	$135.47	$135.47	78
2020-09-17	$135.47	$135.47	$135.47	$135.47	$135.47	0
2020-09-16	$135.47	$135.47	$135.47	$135.47	$135.47	1,626
2020-09-15	$133.73	$133.73	$133.73	$133.73	$133.73	0
2020-09-14	$133.73	$133.73	$133.73	$133.73	$133.73	0
2020-09-11	$133.73	$133.73	$133.73	$133.73	$133.73	26
2020-09-10	$133.73	$133.73	$133.73	$133.73	$133.73	11
2020-09-09	$133.73	$133.73	$133.73	$133.73	$133.73	151
2020-09-08	$131.69	$131.69	$131.69	$131.69	$131.69	0
2020-09-04	$131.69	$131.69	$131.69	$131.69	$131.69	1,270
2020-09-03	$134.65	$134.65	$134.65	$134.65	$134.65	45
2020-09-02	$135.13	$135.75	$134.65	$134.65	$134.65	2,656
2020-09-01	$133.81	$134.43	$133.81	$134.43	$134.43	1,338
2020-08-31	$134.45	$134.45	$134.45	$134.45	$134.45	88
2020-08-28	$134.45	$134.45	$134.45	$134.45	$134.45	8
2020-08-27	$134.45	$134.45	$134.45	$134.45	$134.45	1,026
2020-08-26	$135.15	$135.15	$135.15	$135.15	$135.15	148
2020-08-25	$134.67	$134.67	$134.43	$134.43	$134.43	394
2020-08-24	$132.00	$132.00	$132.00	$132.00	$132.00	915
2020-08-21	$132.00	$132.00	$132.00	$132.00	$132.00	1,055
2020-08-20	$133.05	$133.05	$133.05	$133.05	$133.05	1,444
2020-08-19	$134.03	$134.03	$134.03	$134.03	$134.03	0
2020-08-18	$134.03	$134.03	$134.03	$134.03	$134.03	817
2020-08-17	$134.71	$134.71	$134.71	$134.71	$134.71	14
2020-08-14	$134.71	$134.71	$134.71	$134.71	$134.71	0
2020-08-13	$134.71	$134.71	$134.71	$134.71	$134.71	14
2020-08-12	$134.71	$134.71	$134.71	$134.71	$134.71	112
2020-08-11	$133.49	$133.49	$133.19	$133.19	$133.19	1,457
2020-08-10	$131.19	$132.00	$130.73	$132.00	$132.00	1,372
2020-08-07	$131.70	$131.70	$131.70	$131.70	$131.70	2,370
2020-08-06	$132.20	$132.20	$131.00	$131.00	$131.00	1,992
2020-08-05	$130.39	$130.39	$130.39	$130.39	$130.39	88
2020-08-04	$130.39	$130.39	$130.39	$130.39	$130.39	560
2020-08-03	$129.08	$129.08	$129.08	$129.08	$129.08	356
2020-07-31	$129.97	$130.03	$129.97	$130.03	$130.03	2,831
2020-07-30	$132.45	$132.45	$132.45	$132.45	$132.45	0
2020-07-29	$132.45	$132.45	$132.45	$132.45	$132.45	4,592
2020-07-28	$131.85	$131.85	$131.85	$131.85	$131.85	0
2020-07-27	$131.85	$131.85	$131.85	$131.85	$131.85	0
2020-07-24	$131.85	$131.85	$131.85	$131.85	$131.85	37
2020-07-23	$131.85	$131.85	$131.85	$131.85	$131.85	95
2020-07-22	$131.85	$131.85	$131.85	$131.85	$131.85	0
2020-07-21	$131.85	$131.85	$131.85	$131.85	$131.85	680
2020-07-17	$130.31	$130.31	$130.31	$130.31	$130.31	680
2020-07-15	$127.60	$127.60	$127.60	$127.60	$127.60	270
2020-07-14	$127.60	$127.60	$127.60	$127.60	$127.60	320
2020-07-13	$126.68	$126.68	$126.68	$126.68	$126.68	180
2020-07-08	$126.96	$126.96	$126.68	$126.68	$126.68	400
2020-07-07	$127.34	$127.34	$127.34	$127.34	$127.34	140
2020-07-06	$126.53	$126.53	$126.53	$126.53	$126.53	50
2020-07-02	$126.53	$126.53	$126.53	$126.53	$126.53	2,370
2020-07-01	$123.36	$124.14	$123.36	$124.14	$124.14	925
2020-06-30	$124.65	$124.65	$124.65	$124.65	$124.65	2,024
2020-06-26	$123.50	$123.50	$123.50	$123.50	$123.50	250
2020-06-24	$123.22	$123.22	$123.20	$123.20	$123.20	1,349
2020-06-19	$125.28	$125.28	$125.28	$125.28	$125.28	132
2020-06-18	$123.98	$123.98	$123.98	$123.98	$123.98	1,500
2020-06-17	$123.70	$126.00	$123.70	$126.00	$126.00	780
2020-06-12	$122.30	$122.30	$122.20	$122.20	$122.20	395
2020-06-11	$123.40	$123.40	$123.40	$123.40	$123.40	263
2020-06-10	$126.88	$126.88	$126.88	$126.88	$126.88	526
2020-06-08	$128.82	$128.82	$128.82	$128.82	$128.82	77
2020-06-05	$128.82	$128.82	$128.82	$128.82	$128.82	519
2020-06-04	$124.96	$124.96	$124.96	$124.96	$124.96	70
2020-06-03	$124.66	$124.96	$124.66	$124.96	$124.96	1,743
2020-06-02	$117.98	$117.98	$117.98	$117.98	$117.98	467
2020-06-01	$117.98	$118.18	$117.98	$118.18	$118.18	963
2020-05-29	$116.46	$116.46	$116.40	$116.40	$116.40	600
2020-05-28	$117.28	$117.28	$116.76	$117.28	$117.28	724
2020-05-27	$114.46	$117.80	$114.46	$117.80	$117.80	11,658
2020-05-26	$110.22	$110.22	$110.22	$110.22	$110.22	180
2020-05-21	$110.22	$110.22	$110.22	$110.22	$110.22	1,182
2020-05-20	$109.77	$110.04	$109.59	$110.04	$110.04	2,777
2020-05-19	$105.00	$105.00	$105.00	$105.00	$105.00	0
2020-05-18	$107.45	$107.45	$107.45	$107.45	$107.45	165
2020-05-15	$105.00	$105.00	$105.00	$105.00	$105.00	283
2020-05-13	$105.95	$105.95	$105.95	$105.95	$105.95	344
2020-05-12	$107.97	$107.97	$107.97	$107.97	$107.97	971
2020-05-11	$107.17	$108.55	$107.17	$108.55	$108.55	256
2020-05-06	$106.11	$106.11	$106.11	$106.11	$106.11	73
2020-05-05	$106.21	$106.21	$106.11	$106.11	$106.11	916
2020-05-04	$105.01	$106.45	$105.01	$106.45	$106.45	2,643
2020-05-01	$107.17	$107.75	$106.69	$107.75	$107.75	1,907
2020-04-30	$109.20	$109.20	$109.20	$109.20	$109.20	291
2020-04-29	$109.79	$109.85	$109.79	$109.85	$109.85	580
2020-04-28	$108.00	$108.00	$108.00	$108.00	$108.00	4,810
2020-04-27	$106.05	$106.05	$106.05	$106.05	$106.05	1,000
2020-04-23	$104.65	$105.03	$104.65	$105.03	$105.03	10,302
2020-04-21	$106.15	$106.15	$106.15	$106.15	$106.15	45
2020-04-20	$106.11	$106.31	$106.11	$106.31	$106.31	2,597
2020-04-17	$103.55	$103.55	$103.55	$103.55	$103.55	596
2020-04-16	$102.87	$103.55	$102.87	$103.55	$103.55	961
2020-04-15	$102.75	$104.95	$102.75	$104.95	$104.95	564
2020-04-14	$108.23	$108.23	$108.23	$108.23	$108.23	326
2020-04-13	$107.15	$107.15	$107.15	$107.15	$107.15	283
2020-04-07	$104.47	$104.47	$104.47	$104.47	$104.47	943
2020-04-06	$101.51	$101.51	$101.07	$101.13	$101.13	8,800
2020-04-02	$97.27	$99.37	$97.27	$99.37	$99.37	820
2020-04-01	$98.93	$99.00	$98.93	$99.00	$99.00	523
2020-03-31	$101.77	$101.77	$101.77	$101.77	$101.77	581
2020-03-26	$102.93	$103.25	$102.93	$103.25	$103.25	1,672
2020-03-23	$89.99	$90.42	$89.99	$90.42	$90.42	1,707
2020-03-20	$93.72	$93.72	$93.72	$93.72	$93.72	1,097
2020-03-18	$88.64	$89.80	$86.79	$86.79	$86.79	2,625
2020-03-17	$91.29	$91.99	$91.23	$91.99	$91.99	1,504
2020-03-16	$93.00	$93.00	$93.00	$93.00	$93.00	259
2020-03-13	$97.50	$97.50	$97.50	$97.50	$97.50	19,600
2020-03-12	$98.99	$98.99	$98.67	$98.67	$98.67	29,530
2020-03-11	$111.40	$111.40	$111.40	$111.40	$111.40	486
2020-03-10	$116.22	$116.64	$116.22	$116.22	$116.22	648
2020-03-09	$128.74	$128.74	$128.74	$128.74	$128.74	35
2020-03-05	$128.74	$128.74	$128.74	$128.74	$128.74	28
2020-03-04	$128.70	$128.74	$128.70	$128.74	$128.74	485
2020-03-03	$129.93	$129.93	$128.06	$129.50	$129.50	963
2020-03-02	$125.62	$128.25	$124.70	$128.25	$128.25	2,493
2020-02-28	$122.98	$124.35	$122.98	$124.35	$124.35	29,524
2020-02-27	$130.22	$130.75	$130.22	$130.75	$130.75	3,158
2020-02-26	$131.79	$131.79	$130.75	$130.75	$130.75	2,988
2020-02-25	$139.40	$139.40	$139.40	$139.40	$139.40	6
2020-02-24	$139.40	$139.40	$139.40	$139.40	$139.40	4
2020-02-21	$139.40	$139.40	$139.40	$139.40	$139.40	285
2020-02-19	$140.77	$140.77	$140.77	$140.77	$140.77	267
2020-02-18	$140.25	$140.25	$140.25	$140.25	$140.25	224
2020-02-14	$140.49	$140.49	$140.49	$140.49	$140.49	433
2020-02-13	$140.53	$140.53	$140.23	$140.49	$140.49	2,150
2020-02-12	$141.37	$141.37	$141.37	$141.37	$141.37	544
2020-02-11	$141.01	$141.01	$140.97	$140.97	$140.97	2,634
2020-02-07	$141.20	$141.20	$141.20	$141.20	$141.20	71
2020-02-06	$141.20	$141.20	$141.20	$141.20	$141.20	487
2020-02-05	$140.33	$140.44	$140.07	$140.44	$140.44	2,406
2020-02-03	$136.61	$136.91	$136.61	$136.91	$136.91	1,328
2020-01-31	$136.33	$136.70	$136.33	$136.70	$136.70	3,226
2020-01-29	$141.80	$141.80	$141.80	$141.80	$141.80	1,190
2020-01-23	$141.80	$141.80	$141.80	$141.80	$141.80	1,200
2020-01-22	$141.80	$141.80	$141.80	$141.80	$141.80	948
2020-01-17	$141.80	$141.80	$141.80	$141.80	$141.80	336
2020-01-15	$140.95	$140.95	$140.95	$140.95	$140.95	352
2020-01-10	$141.20	$141.20	$141.20	$141.20	$141.20	850
2020-01-06	$140.00	$140.30	$140.00	$140.30	$140.30	1,034
2020-01-03	$141.00	$141.00	$141.00	$141.00	$141.00	1,257
2019-12-30	$140.40	$140.40	$140.40	$140.40	$140.40	274
2019-12-16	$138.90	$138.90	$138.90	$138.90	$138.90	500
2019-12-13	$139.15	$139.35	$138.90	$138.90	$138.90	2,650
2019-12-11	$133.80	$133.80	$133.80	$133.80	$133.80	40
2019-12-09	$133.80	$133.80	$133.80	$133.80	$133.80	736
2019-12-04	$133.80	$133.80	$133.80	$133.80	$133.80	45
2019-12-03	$133.87	$133.87	$133.80	$133.80	$133.80	306
2019-12-02	$135.02	$135.02	$135.02	$135.02	$135.02	624
2019-11-26	$136.30	$136.30	$136.30	$136.30	$136.30	622
2019-11-20	$136.30	$136.30	$136.30	$136.30	$136.30	702
2019-11-19	$136.30	$136.30	$136.30	$136.30	$136.30	35
2019-11-08	$136.35	$136.35	$136.30	$136.30	$136.30	933
2019-11-06	$136.00	$136.00	$136.00	$136.00	$136.00	282
2019-11-01	$136.00	$136.00	$136.00	$136.00	$136.00	3,666
2019-10-31	$134.05	$134.05	$134.05	$134.05	$134.05	222
2019-10-25	$134.05	$134.05	$134.05	$134.05	$134.05	61
2019-10-24	$134.05	$134.05	$134.05	$134.05	$134.05	1
2019-10-22	$134.00	$134.05	$134.00	$134.05	$134.05	1,245
2019-10-11	$127.25	$127.25	$127.25	$127.25	$127.25	253
2019-10-09	$127.02	$127.25	$127.02	$127.25	$127.25	302
2019-10-08	$128.62	$128.62	$128.62	$128.62	$128.62	55
2019-10-01	$128.62	$128.62	$128.62	$128.62	$128.62	357
2019-09-26	$130.75	$130.75	$130.75	$130.75	$130.75	61
2019-09-25	$130.75	$130.75	$130.75	$130.75	$130.75	28
2019-09-18	$130.75	$130.75	$130.75	$130.75	$130.75	207
2019-09-17	$130.15	$130.15	$130.15	$130.15	$130.15	572
2019-09-16	$130.92	$130.92	$130.92	$130.92	$130.92	9
2019-09-12	$130.92	$130.92	$130.92	$130.92	$130.92	4,159
2019-09-11	$129.04	$129.04	$129.04	$129.04	$129.04	130
2019-09-05	$129.04	$129.04	$129.04	$129.04	$129.04	500
2019-09-04	$127.40	$127.40	$127.40	$127.40	$127.40	671
2019-09-03	$124.05	$124.05	$124.05	$124.05	$124.05	461
2019-08-28	$124.05	$124.05	$124.05	$124.05	$124.05	561
2019-08-22	$125.00	$125.00	$125.00	$125.00	$125.00	302
2019-08-21	$126.35	$126.35	$126.35	$126.35	$126.35	272
2019-08-14	$124.70	$124.70	$124.70	$124.70	$124.70	35
2019-08-09	$124.70	$124.70	$124.70	$124.70	$124.70	20
2019-08-06	$124.70	$124.70	$124.70	$124.70	$124.70	2,270
2019-08-02	$132.28	$132.28	$132.28	$132.28	$132.28	260
2019-08-01	$132.28	$132.28	$132.28	$132.28	$132.28	62
2019-07-30	$132.28	$132.28	$132.28	$132.28	$132.28	30
2019-07-24	$132.28	$132.28	$132.28	$132.28	$132.28	58
2019-07-19	$132.28	$132.28	$132.28	$132.28	$132.28	16
2019-07-16	$132.28	$132.28	$132.28	$132.28	$132.28	189
2019-07-09	$131.85	$131.85	$131.85	$131.85	$131.85	201
2019-07-08	$131.85	$131.85	$131.85	$131.85	$131.85	187
2019-07-02	$130.65	$130.65	$130.65	$130.65	$130.65	67
2019-07-01	$130.65	$130.65	$130.65	$130.65	$130.65	243
2019-06-28	$130.65	$130.65	$130.65	$130.65	$130.65	501
2019-06-27	$130.65	$130.65	$130.65	$130.65	$130.65	361
2019-06-21	$131.22	$131.22	$131.22	$131.22	$131.22	157
2019-06-19	$129.80	$129.80	$129.80	$129.80	$129.80	948
2019-06-18	$128.20	$128.20	$128.20	$128.20	$128.20	230
2019-06-13	$128.20	$128.20	$128.20	$128.20	$128.20	1,120
2019-06-10	$126.15	$126.15	$126.15	$126.15	$126.15	110
2019-06-07	$126.15	$126.15	$126.15	$126.15	$126.15	509
2019-06-06	$126.15	$126.15	$126.15	$126.15	$126.15	369
2019-06-05	$125.90	$125.90	$125.90	$125.90	$125.90	255
2019-06-04	$126.20	$126.20	$126.20	$126.20	$126.20	350
2019-06-03	$126.20	$126.20	$126.20	$126.20	$126.20	5,326
2019-05-31	$126.20	$126.20	$126.20	$126.20	$126.20	3,250
2019-05-28	$126.20	$126.20	$126.20	$126.20	$126.20	704
2019-05-24	$126.70	$126.70	$126.70	$126.70	$126.70	2,820
2019-05-23	$126.70	$126.70	$126.70	$126.70	$126.70	31
2019-05-14	$126.70	$126.70	$126.70	$126.70	$126.70	234
2019-05-10	$126.70	$126.70	$126.70	$126.70	$126.70	1,884
2019-05-09	$125.97	$126.15	$125.97	$126.15	$126.15	4,296
2019-05-07	$130.45	$130.45	$130.45	$130.45	$130.45	931
2019-05-03	$130.45	$130.45	$130.45	$130.45	$130.45	1,261
2019-05-02	$130.50	$130.50	$130.50	$130.50	$130.50	2,669
2019-05-01	$129.45	$129.45	$129.45	$129.45	$129.45	56
2019-04-30	$129.45	$129.45	$129.45	$129.45	$129.45	114
2019-04-26	$129.45	$129.45	$129.45	$129.45	$129.45	13
2019-04-25	$129.45	$129.45	$129.45	$129.45	$129.45	320
2019-04-24	$131.20	$131.20	$131.20	$131.20	$131.20	19
2019-04-23	$131.20	$131.20	$131.20	$131.20	$131.20	51
2019-04-18	$131.20	$131.20	$131.20	$131.20	$131.20	1,113
2019-04-16	$126.60	$126.60	$126.60	$126.60	$126.60	100
2019-04-04	$126.60	$126.60	$126.60	$126.60	$126.60	844
2019-04-03	$126.60	$126.60	$126.60	$126.60	$126.60	1,715
2019-04-02	$126.60	$126.60	$126.60	$126.60	$126.60	505
2019-04-01	$123.80	$123.80	$123.80	$123.80	$123.80	126
2019-03-28	$123.80	$123.80	$123.80	$123.80	$123.80	5,435
2019-03-27	$123.70	$123.70	$123.70	$123.70	$123.70	35
2019-03-26	$123.70	$123.70	$123.70	$123.70	$123.70	2,620
2019-03-25	$123.70	$123.70	$123.70	$123.70	$123.70	345
2019-03-22	$127.85	$127.85	$127.85	$127.85	$127.85	350
2019-03-21	$127.85	$127.85	$127.85	$127.85	$127.85	196
2019-03-15	$122.50	$122.50	$122.50	$122.50	$122.50	64
2019-03-13	$122.50	$122.50	$122.50	$122.50	$122.50	612
2019-03-08	$122.50	$122.50	$122.50	$122.50	$122.50	663
2019-03-05	$123.70	$123.70	$123.70	$123.70	$123.70	50
2019-03-04	$123.70	$123.70	$123.70	$123.70	$123.70	197
2019-03-01	$123.70	$123.70	$123.70	$123.70	$123.70	228
2019-02-27	$123.70	$123.70	$123.70	$123.70	$123.70	1,146
2019-02-26	$124.14	$124.14	$124.14	$124.14	$124.14	626
2019-02-22	$123.28	$123.28	$123.28	$123.28	$123.28	195
2019-02-21	$120.20	$120.20	$120.20	$120.20	$120.20	1,600
2019-02-12	$120.20	$120.20	$120.20	$120.20	$120.20	260
2019-02-11	$120.20	$120.20	$120.20	$120.20	$120.20	21
2019-02-07	$120.20	$120.20	$120.20	$120.20	$120.20	1,827
2019-02-06	$122.75	$122.75	$122.75	$122.75	$122.75	40
2019-02-05	$122.75	$122.75	$122.75	$122.75	$122.75	979
2019-02-04	$120.28	$120.28	$120.28	$120.28	$120.28	1,221
2019-02-01	$116.75	$116.75	$116.75	$116.75	$116.75	20
2019-01-29	$116.75	$116.75	$116.75	$116.75	$116.75	2,185
2019-01-18	$116.75	$116.75	$116.75	$116.75	$116.75	1,900
2019-01-17	$116.75	$116.75	$116.75	$116.75	$116.75	428
2019-01-16	$116.25	$116.25	$116.25	$116.25	$116.25	31,200
2019-01-15	$116.35	$116.35	$116.25	$116.25	$116.25	757
2019-01-11	$117.18	$117.18	$117.18	$117.18	$117.18	680
2019-01-10	$110.90	$110.90	$110.90	$110.90	$110.90	13,700
2019-01-09	$110.90	$110.90	$110.90	$110.90	$110.90	65
2019-01-08	$110.90	$110.90	$110.90	$110.90	$110.90	760
2019-01-07	$110.90	$110.90	$110.90	$110.90	$110.90	103
2019-01-04	$110.90	$110.90	$110.90	$110.90	$110.90	1
2019-01-03	$110.90	$110.90	$110.90	$110.90	$110.90	72
2019-01-02	$110.90	$110.90	$110.90	$110.90	$110.90	292
2018-12-27	$110.90	$110.90	$110.90	$110.90	$110.90	14,390
2018-12-20	$113.30	$113.30	$113.30	$113.30	$113.30	2,542
2018-12-04	$118.05	$118.05	$118.05	$118.05	$118.05	88
2018-12-03	$118.05	$118.05	$118.05	$118.05	$118.05	30
2018-11-23	$118.05	$118.05	$118.05	$118.05	$118.05	1,030
2018-11-21	$122.05	$122.05	$122.05	$122.05	$122.05	68
2018-11-15	$122.05	$122.05	$122.05	$122.05	$122.05	16,870
2018-11-13	$122.05	$122.05	$122.05	$122.05	$122.05	1
2018-11-06	$122.05	$122.05	$122.05	$122.05	$122.05	300
2018-11-01	$123.00	$123.00	$123.00	$123.00	$123.00	546
2018-10-30	$123.00	$123.00	$123.00	$123.00	$123.00	25
2018-10-24	$123.00	$123.00	$123.00	$123.00	$123.00	525
2018-10-19	$123.00	$123.00	$123.00	$123.00	$123.00	1,661
2018-10-18	$123.00	$123.00	$123.00	$123.00	$123.00	297
2018-10-11	$134.49	$134.49	$134.49	$134.49	$134.49	644
2018-10-10	$134.49	$134.49	$134.49	$134.49	$134.49	70
2018-10-04	$134.49	$134.49	$134.49	$134.49	$134.49	1,685
2018-10-03	$134.49	$134.49	$134.49	$134.49	$134.49	109
2018-10-01	$134.49	$134.49	$134.49	$134.49	$134.49	15
2018-09-27	$134.49	$134.49	$134.49	$134.49	$134.49	519
2018-09-25	$132.55	$132.55	$132.55	$132.55	$132.55	20
2018-09-19	$132.55	$132.55	$132.55	$132.55	$132.55	100
2018-09-14	$134.75	$134.75	$134.75	$134.75	$134.75	24
2018-09-12	$134.75	$134.75	$134.75	$134.75	$134.75	11
2018-09-07	$134.75	$134.75	$134.75	$134.75	$134.75	46
2018-09-06	$134.75	$134.75	$134.75	$134.75	$134.75	111
2018-09-05	$134.75	$134.75	$134.75	$134.75	$134.75	273
2018-09-04	$134.75	$134.75	$134.75	$134.75	$134.75	96
2018-08-31	$134.75	$134.75	$134.75	$134.75	$134.75	145
2018-08-28	$134.75	$134.75	$134.75	$134.75	$134.75	44
2018-08-24	$134.75	$134.75	$134.75	$134.75	$134.75	150
2018-08-09	$134.75	$134.75	$134.75	$134.75	$134.75	151
2018-08-03	$136.25	$136.25	$136.25	$136.25	$136.25	51
2018-08-01	$136.25	$136.25	$136.25	$136.25	$136.25	78
2018-07-24	$136.25	$136.25	$136.25	$136.25	$136.25	882
2018-07-13	$133.60	$133.60	$133.60	$133.60	$133.60	107
2018-07-12	$131.97	$131.97	$131.97	$131.97	$131.97	18
2018-07-03	$131.97	$131.97	$131.97	$131.97	$131.97	204
2018-06-05	$137.50	$137.50	$137.50	$137.50	$137.50	18
2018-05-31	$137.50	$137.50	$137.50	$137.50	$137.50	120
2018-05-30	$137.50	$137.50	$137.50	$137.50	$137.50	10,000
2018-05-29	$137.50	$137.50	$137.50	$137.50	$137.50	1,875
2018-05-24	$137.50	$137.50	$137.50	$137.50	$137.50	38
2018-05-23	$137.50	$137.50	$137.50	$137.50	$137.50	133
2018-05-17	$137.50	$137.50	$137.50	$137.50	$137.50	60
2018-05-16	$138.00	$138.00	$137.50	$137.50	$137.50	1,600
2018-05-08	$138.95	$138.95	$138.95	$138.95	$138.95	500
2018-05-07	$138.95	$138.95	$138.95	$138.95	$138.95	188
2018-05-01	$139.75	$139.75	$139.75	$139.75	$139.75	27
2018-04-26	$139.75	$139.75	$139.75	$139.75	$139.75	75
2018-04-25	$139.75	$139.75	$139.75	$139.75	$139.75	3,650
2018-04-23	$139.75	$139.75	$139.75	$139.75	$139.75	5,435
2018-04-20	$134.50	$134.50	$134.50	$134.50	$134.50	35
2018-04-17	$134.50	$134.50	$134.50	$134.50	$134.50	9
2018-04-16	$134.50	$134.50	$134.50	$134.50	$134.50	3,600
2018-04-06	$134.50	$134.50	$134.50	$134.50	$134.50	48
2018-04-05	$134.50	$134.50	$134.50	$134.50	$134.50	1,645
2018-04-04	$134.50	$134.50	$134.50	$134.50	$134.50	3,600
2018-04-03	$134.35	$134.50	$134.35	$134.50	$134.50	7,775
2018-03-28	$137.55	$137.55	$137.55	$137.55	$137.55	38
2018-03-26	$137.55	$137.55	$137.55	$137.55	$137.55	7,500
2018-03-16	$137.55	$137.55	$137.55	$137.55	$137.55	385
2018-03-13	$139.00	$139.00	$139.00	$139.00	$139.00	228
2018-03-01	$134.50	$134.50	$134.50	$134.50	$134.50	618
2018-02-28	$137.90	$137.90	$137.90	$137.90	$137.90	195
2018-02-26	$138.19	$138.19	$138.19	$138.19	$138.19	361
2018-02-23	$138.19	$138.19	$138.19	$138.19	$138.19	634
2018-02-12	$137.50	$137.50	$137.50	$137.50	$137.50	1,500
2018-02-06	$137.50	$137.50	$137.50	$137.50	$137.50	200
2018-02-01	$146.35	$146.35	$146.35	$146.35	$146.35	41
2018-01-31	$146.35	$146.35	$146.35	$146.35	$146.35	10
2018-01-24	$146.35	$146.35	$146.35	$146.35	$146.35	180
2018-01-23	$140.36	$140.36	$140.36	$140.36	$140.36	20
2018-01-08	$140.36	$140.36	$140.36	$140.36	$140.36	43,285
2018-01-05	$140.20	$140.20	$140.20	$140.20	$140.20	400
2018-01-04	$139.40	$139.40	$139.40	$139.40	$139.40	485
2017-12-27	$135.75	$135.75	$135.75	$135.75	$135.75	375
2017-12-19	$135.75	$135.75	$135.75	$135.75	$135.75	5
2017-12-15	$135.75	$135.75	$135.75	$135.75	$135.75	101
2017-12-05	$136.15	$136.15	$136.15	$136.15	$136.15	10
2017-11-28	$136.15	$136.15	$136.15	$136.15	$136.15	335
2017-11-17	$134.25	$134.25	$134.25	$134.25	$134.25	1,500
2017-11-16	$134.25	$134.25	$134.25	$134.25	$134.25	747

BlackRock iShares Core MSCI EMU UCITS ETF (XMTIF) News Headlines

Recent BlackRock iShares Core MSCI EMU UCITS ETF (XMTIF) News

Similar Companies to BlackRock iShares Core MSCI EMU UCITS ETF (XMTIF) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

BlackRock iShares Core MSCI EMU UCITS ETF (XMTIF) Exchange: PINK