ALPS Equal Sector Weight ETF (EQL) Exchange: NYSE ARCA

Data as of April 19, 2024

$112.78 ($0.13) 0.12%

ALPS Equal Sector Weight ETF - Daily Information
Click for more stock information on ALPS Equal Sector Weight ETF.
Daily Information Data
Date April 19, 2024
Open $112.73
Previous Close $112.78
High $113.07
Low $112.47
Adjusted Open $112.73
Previous Adjusted Close $112.78
Adjusted High $113.07
Adjusted Low $112.47

About ALPS Equal Sector Weight ETF (EQL)

The Fund will seek investment results that replicate as closely as possible, before fees and expenses, the performance of the Underlying Index. The Underlying Index is an index of ETFs comprised of all active Select Sector SPDR®ETFs in an equal weighted portfolio. These are the Communication Services Select Sector SPDR® Fund, Consumer Discretionary Select Sector SPDR® Fund, Consumer Staples Select Sector SPDR® Fund, Materials Select Sector SPDR® Fund, Energy Select Sector SPDR® Fund, Technology Select Sector SPDR® Fund, Utilities Select Sector SPDR® Fund, Financial Select Sector SPDR® Fund, Industrial Select Sector SPDR® Fund, Health Care Select Sector SPDR® Fund and Real Estate Select Sector SPDR® Fund (each, an "Underlying Sector ETF" and collectively, the "Underlying Sector ETFs"). In order to track the Underlying Index, the Fund will use a "fund of funds" approach, and seek to achieve its investment objective by investing at least 90% of its total assets in the shares of the Underlying Sector ETFs. The Underlying Index is designed to track performance of the equally weighted Underlying Sector ETFs. Accordingly, the Underlying Index is rebalanced to an equal weighting quarterly during the months of March, June, September, and December.   Each Underlying Sector ETF is an "index fund" that invests in the equity securities of companies in a particular sector or group of industries. The objective of each Underlying Sector ETF is to track its respective underlying sector index by replicating the securities in the underlying sector index. Together, the ten Underlying Sector ETFs represent the Underlying Index as a whole.

Historical Stock Data for ALPS Equal Sector Weight ETF (EQL)

Date Open High Low Close Adj.Close Volume
2024-04-19 $112.73 $113.07 $112.47 $112.78 $112.78 6,583
2024-04-18 $113.41 $113.42 $112.49 $112.65 $112.65 4,491
2024-04-17 $113.17 $113.34 $112.38 $112.76 $112.76 8,146
2024-04-16 $113.73 $113.73 $112.68 $112.89 $112.89 12,347
2024-04-15 $115.27 $115.59 $113.27 $113.57 $113.57 6,033
2024-04-12 $115.77 $115.84 $114.29 $114.51 $114.51 6,980
2024-04-11 $116.28 $116.46 $115.29 $116.21 $116.21 6,784
2024-04-10 $116.02 $116.28 $115.50 $115.99 $115.99 7,042
2024-04-09 $117.37 $117.37 $116.86 $117.32 $117.32 4,017
2024-04-08 $117.14 $117.39 $116.96 $117.05 $117.05 12,391
2024-04-05 $116.77 $117.20 $116.30 $117.07 $117.07 5,355
2024-04-04 $117.64 $117.75 $115.96 $116.03 $116.03 8,156
2024-04-03 $116.60 $117.24 $116.60 $117.02 $117.02 7,350
2024-04-02 $116.82 $116.91 $116.56 $116.86 $116.86 8,317
2024-04-01 $118.17 $118.17 $117.38 $117.54 $117.54 7,475
2024-03-28 $117.90 $118.18 $117.76 $117.99 $117.99 11,549
2024-03-27 $117.00 $117.62 $116.88 $117.60 $117.60 9,932
2024-03-26 $116.75 $116.75 $116.01 $116.01 $116.01 5,911
2024-03-25 $116.55 $116.57 $116.32 $116.32 $116.32 4,385
2024-03-22 $117.13 $117.13 $116.52 $116.63 $116.63 3,527
2024-03-21 $117.16 $117.35 $117.02 $117.09 $117.09 8,673
2024-03-20 $116.25 $117.02 $116.25 $117.02 $116.54 24,017
2024-03-19 $115.71 $116.35 $115.71 $116.32 $115.84 5,508
2024-03-18 $115.57 $116.06 $115.51 $115.64 $115.17 15,414
2024-03-15 $115.07 $115.35 $114.99 $115.12 $114.65 8,094
2024-03-14 $116.12 $116.12 $115.02 $115.40 $114.93 13,730
2024-03-13 $115.68 $116.30 $115.68 $115.85 $115.37 17,998
2024-03-12 $115.46 $115.83 $115.24 $115.83 $115.36 6,120
2024-03-11 $114.65 $115.30 $114.65 $115.24 $114.77 6,050
2024-03-08 $115.60 $115.64 $115.08 $115.13 $114.66 9,391
2024-03-07 $114.88 $115.41 $114.88 $115.41 $114.93 14,322
2024-03-06 $114.58 $114.79 $114.26 $114.51 $114.04 5,798
2024-03-05 $114.43 $114.50 $113.58 $113.87 $113.41 6,919
2024-03-04 $114.41 $114.72 $114.28 $114.60 $114.13 18,063
2024-03-01 $114.12 $114.71 $113.85 $114.71 $114.71 5,374
2024-02-29 $114.11 $114.11 $113.61 $114.09 $114.09 10,336
2024-02-28 $113.07 $113.57 $113.07 $113.46 $113.46 8,479
2024-02-27 $113.48 $113.48 $113.13 $113.43 $113.43 13,339
2024-02-26 $113.77 $113.77 $113.17 $113.17 $113.17 5,554
2024-02-23 $113.49 $113.92 $113.49 $113.75 $113.75 5,008
2024-02-22 $112.89 $113.72 $112.81 $113.57 $113.57 5,137
2024-02-21 $111.78 $112.27 $111.70 $112.26 $112.26 11,344
2024-02-20 $111.94 $112.03 $111.60 $111.85 $111.85 76,663
2024-02-16 $112.47 $112.72 $112.13 $112.13 $112.13 4,667
2024-02-15 $111.45 $112.66 $111.45 $112.64 $112.64 4,633
2024-02-14 $110.68 $111.30 $110.52 $111.25 $111.25 14,567
2024-02-13 $110.70 $110.78 $109.56 $110.40 $110.40 200,488
2024-02-12 $111.38 $112.11 $111.38 $111.78 $111.78 6,269
2024-02-09 $111.61 $111.61 $111.15 $111.47 $111.47 6,495
2024-02-08 $111.41 $111.41 $111.00 $111.36 $111.36 7,575
2024-02-07 $111.24 $111.37 $111.00 $111.29 $111.29 6,327
2024-02-06 $110.62 $110.81 $110.37 $110.68 $110.68 20,584
2024-02-05 $110.64 $110.64 $109.84 $110.22 $110.22 8,344
2024-02-02 $110.85 $111.55 $110.24 $111.26 $111.26 5,434
2024-02-01 $109.80 $110.76 $109.53 $110.76 $110.76 6,769
2024-01-31 $110.55 $110.55 $109.23 $109.32 $109.32 8,278
2024-01-30 $110.66 $110.91 $110.25 $110.65 $110.65 13,041
2024-01-29 $109.76 $110.57 $109.74 $110.48 $110.48 9,505
2024-01-26 $109.93 $110.09 $109.66 $109.87 $109.87 12,956
2024-01-25 $109.33 $109.64 $109.06 $109.64 $109.64 4,335
2024-01-24 $109.96 $109.96 $108.80 $108.80 $108.80 10,014
2024-01-23 $109.19 $109.25 $108.84 $109.25 $109.25 10,424
2024-01-22 $108.97 $109.21 $108.78 $108.93 $108.93 41,626
2024-01-19 $108.31 $108.84 $107.88 $108.76 $108.76 4,169
2024-01-18 $107.72 $107.94 $107.20 $107.94 $107.94 13,194
2024-01-17 $107.51 $107.76 $107.13 $107.45 $107.45 38,988
2024-01-16 $108.86 $108.86 $108.22 $108.33 $108.33 2,606
2024-01-12 $109.55 $109.61 $109.02 $109.24 $109.24 6,111
2024-01-11 $109.31 $109.39 $108.67 $109.04 $109.04 48,524
2024-01-10 $109.38 $109.56 $109.05 $109.32 $109.32 8,860
2024-01-09 $109.24 $109.34 $108.98 $109.15 $109.15 3,536
2024-01-08 $108.62 $109.67 $108.56 $109.67 $109.67 3,296
2024-01-05 $108.71 $109.19 $108.41 $108.77 $108.77 6,197
2024-01-04 $109.08 $109.39 $108.57 $108.57 $108.57 12,656
2024-01-03 $109.18 $109.43 $108.73 $108.86 $108.86 15,918
2024-01-02 $108.95 $109.88 $108.95 $109.64 $109.64 8,615
2023-12-29 $109.93 $109.93 $109.30 $109.54 $109.54 4,947
2023-12-28 $110.00 $110.13 $109.89 $109.89 $109.89 6,656
2023-12-27 $109.87 $109.96 $109.73 $109.83 $109.83 19,463
2023-12-26 $109.52 $109.83 $109.30 $109.68 $109.68 33,205
2023-12-22 $108.68 $109.54 $108.68 $109.11 $109.11 22,379
2023-12-21 $108.67 $108.86 $108.23 $108.86 $108.86 5,014
2023-12-20 $110.03 $110.30 $108.59 $108.60 $108.60 32,129
2023-12-19 $109.77 $110.26 $109.77 $110.26 $110.26 6,514
2023-12-18 $109.61 $109.70 $109.40 $109.43 $109.43 6,348
2023-12-15 $109.35 $109.35 $108.69 $109.15 $109.15 13,279
2023-12-14 $109.49 $109.88 $109.33 $109.36 $109.36 18,600
2023-12-13 $106.87 $108.62 $106.61 $108.62 $108.62 17,541
2023-12-12 $106.62 $106.82 $106.43 $106.78 $106.78 14,444
2023-12-11 $105.90 $106.56 $105.90 $106.56 $106.56 15,998
2023-12-08 $105.61 $106.10 $105.61 $106.09 $106.09 6,268
2023-12-07 $105.70 $105.89 $105.50 $105.73 $105.73 19,876
2023-12-06 $105.98 $105.98 $105.12 $105.21 $105.21 24,853
2023-12-05 $105.78 $105.78 $105.39 $105.42 $105.42 18,557
2023-12-04 $105.77 $106.08 $105.75 $106.05 $106.05 16,362
2023-12-01 $105.32 $106.38 $105.32 $106.33 $106.33 9,436
2023-11-30 $105.14 $105.43 $104.77 $105.43 $105.43 13,429
2023-11-29 $105.40 $105.42 $104.74 $104.77 $104.77 16,126
2023-11-28 $104.55 $105.17 $104.55 $104.88 $104.88 5,412
2023-11-27 $105.22 $105.22 $104.57 $104.70 $104.70 18,120
2023-11-24 $104.94 $104.94 $104.86 $104.88 $104.88 11,635
2023-11-22 $104.39 $104.78 $104.35 $104.77 $104.77 34,887
2023-11-21 $104.23 $104.40 $104.04 $104.21 $104.21 29,144
2023-11-20 $104.09 $104.54 $103.79 $104.43 $104.43 12,707
2023-11-17 $103.94 $103.99 $103.54 $103.86 $103.86 12,489
2023-11-16 $103.96 $103.96 $103.30 $103.57 $103.57 10,031
2023-11-15 $103.75 $104.25 $103.63 $103.76 $103.76 12,622
2023-11-14 $103.13 $103.73 $102.96 $103.41 $103.41 9,604
2023-11-13 $101.28 $101.34 $100.77 $101.02 $101.02 17,193
2023-11-10 $100.45 $101.24 $100.21 $101.16 $101.16 6,358
2023-11-09 $101.08 $101.08 $99.88 $99.98 $99.98 12,843
2023-11-08 $101.08 $101.08 $100.46 $100.82 $100.82 24,686
2023-11-07 $101.08 $101.10 $100.89 $100.89 $100.89 12,828
2023-11-06 $101.66 $101.66 $100.87 $101.14 $101.14 10,314
2023-11-03 $101.38 $101.77 $101.38 $101.47 $101.47 1,970
2023-11-02 $99.47 $100.54 $99.47 $100.38 $100.38 7,557
2023-11-01 $98.05 $98.58 $97.75 $98.38 $98.38 9,270
2023-10-31 $97.18 $97.79 $97.18 $97.75 $97.75 16,606
2023-10-30 $96.81 $97.17 $96.35 $97.14 $97.14 13,617
2023-10-27 $97.14 $97.14 $95.90 $96.00 $96.00 4,057
2023-10-26 $97.39 $97.70 $96.99 $97.02 $97.02 4,274
2023-10-25 $98.23 $98.23 $97.37 $97.38 $97.38 13,562
2023-10-24 $98.52 $98.91 $98.17 $98.63 $98.63 10,828
2023-10-23 $98.02 $98.50 $97.57 $97.82 $97.82 6,205
2023-10-20 $98.80 $99.03 $98.36 $98.36 $98.36 4,308
2023-10-19 $100.87 $100.87 $99.38 $99.49 $99.49 4,470
2023-10-18 $101.51 $101.51 $100.26 $100.39 $100.39 9,969
2023-10-17 $101.30 $102.05 $101.29 $101.73 $101.73 69,953
2023-10-16 $100.96 $101.72 $100.96 $101.64 $101.64 10,177
2023-10-13 $101.33 $101.33 $100.33 $100.44 $100.44 3,077
2023-10-12 $101.31 $101.31 $100.01 $100.54 $100.54 12,940
2023-10-11 $101.39 $101.64 $100.83 $101.44 $101.44 5,043
2023-10-10 $100.54 $101.48 $100.54 $101.04 $101.04 5,693
2023-10-09 $99.76 $100.32 $99.50 $100.28 $100.28 3,941
2023-10-06 $97.89 $99.89 $97.89 $99.53 $99.53 6,183
2023-10-05 $98.62 $98.76 $98.10 $98.57 $98.57 6,646
2023-10-04 $98.60 $99.02 $97.94 $99.01 $99.01 10,446
2023-10-03 $98.98 $99.20 $98.15 $98.42 $98.42 31,603
2023-10-02 $100.03 $100.03 $98.90 $99.38 $99.38 6,770
2023-09-29 $101.48 $101.48 $100.09 $100.32 $100.32 5,192
2023-09-28 $100.52 $100.94 $100.52 $100.71 $100.71 4,835
2023-09-27 $100.67 $100.67 $99.73 $100.26 $100.26 5,632
2023-09-26 $101.20 $101.20 $100.28 $100.35 $100.35 4,354
2023-09-25 $101.17 $101.75 $101.14 $101.75 $101.75 7,387
2023-09-22 $102.10 $102.17 $101.43 $101.49 $101.49 4,446
2023-09-21 $103.17 $103.17 $101.87 $101.87 $101.87 6,160
2023-09-20 $105.21 $105.25 $104.15 $104.15 $103.58 4,168
2023-09-19 $105.05 $105.05 $104.41 $104.69 $104.12 5,356
2023-09-18 $105.24 $105.29 $105.04 $105.04 $104.47 2,215
2023-09-15 $106.32 $106.32 $105.14 $105.14 $104.57 3,856
2023-09-14 $105.82 $106.32 $105.67 $106.16 $105.59 5,255
2023-09-13 $105.19 $105.19 $104.79 $105.13 $104.56 6,461
2023-09-12 $105.22 $105.43 $105.07 $105.13 $104.56 5,635
2023-09-11 $105.29 $105.37 $104.91 $105.18 $104.61 7,279
2023-09-08 $104.70 $105.02 $104.56 $104.64 $104.08 3,485
2023-09-07 $104.19 $104.63 $104.19 $104.58 $104.01 5,649
2023-09-06 $104.71 $104.71 $104.14 $104.42 $103.85 4,447
2023-09-05 $105.48 $105.48 $104.87 $104.87 $104.30 6,505
2023-09-01 $105.84 $105.84 $105.38 $105.58 $105.58 3,067
2023-08-31 $105.77 $105.82 $105.41 $105.41 $105.41 3,307
2023-08-30 $105.57 $105.74 $105.51 $105.73 $105.73 4,904
2023-08-29 $104.06 $105.37 $104.06 $105.37 $105.37 4,497
2023-08-28 $104.23 $104.39 $103.97 $104.17 $104.17 6,202
2023-08-25 $103.41 $103.72 $103.13 $103.57 $103.57 12,488
2023-08-24 $104.06 $104.06 $102.88 $102.88 $102.88 6,505
2023-08-23 $103.58 $104.06 $103.58 $103.89 $103.89 3,421
2023-08-22 $104.13 $104.13 $103.10 $103.18 $103.18 12,171
2023-08-21 $103.58 $103.58 $102.82 $103.38 $103.38 6,424
2023-08-18 $102.71 $103.45 $102.71 $103.23 $103.23 5,595
2023-08-17 $104.18 $104.36 $103.26 $103.26 $103.26 4,329
2023-08-16 $104.27 $104.80 $103.82 $103.82 $103.82 6,328
2023-08-15 $105.39 $105.39 $104.40 $104.56 $104.56 3,006
2023-08-14 $105.45 $105.79 $105.45 $105.79 $105.79 2,226
2023-08-11 $105.45 $105.83 $105.35 $105.70 $105.70 4,490
2023-08-10 $106.31 $106.59 $105.57 $105.57 $105.57 2,965
2023-08-09 $106.07 $106.12 $105.65 $105.70 $105.70 3,537
2023-08-08 $105.33 $105.94 $105.14 $105.94 $105.94 8,063
2023-08-07 $105.73 $106.31 $105.73 $106.30 $106.30 7,398
2023-08-04 $106.13 $106.69 $105.33 $105.33 $105.33 5,448
2023-08-03 $106.06 $106.14 $105.57 $105.92 $105.92 4,736
2023-08-02 $106.75 $106.78 $106.27 $106.31 $106.31 16,676
2023-08-01 $107.42 $107.63 $107.15 $107.31 $107.31 4,771
2023-07-31 $107.55 $107.80 $107.50 $107.63 $107.63 3,267
2023-07-28 $107.38 $107.59 $107.33 $107.41 $107.41 5,715
2023-07-27 $108.36 $108.36 $106.60 $106.65 $106.65 7,904
2023-07-26 $107.46 $107.85 $107.23 $107.48 $107.48 6,214
2023-07-25 $107.12 $107.73 $107.12 $107.34 $107.34 81,881
2023-07-24 $107.39 $107.45 $106.94 $107.22 $107.22 5,962
2023-07-21 $107.07 $107.07 $106.73 $106.81 $106.81 10,217
2023-07-20 $106.50 $106.81 $106.39 $106.60 $106.60 9,387
2023-07-19 $106.61 $106.77 $106.42 $106.60 $106.60 31,866
2023-07-18 $105.94 $106.33 $105.94 $106.23 $106.23 3,363
2023-07-17 $105.80 $105.95 $105.74 $105.87 $105.87 12,591
2023-07-14 $106.07 $106.07 $105.66 $105.74 $105.74 3,603
2023-07-13 $105.85 $106.31 $105.78 $106.16 $106.16 6,143
2023-07-12 $105.82 $105.82 $105.37 $105.55 $105.55 27,743
2023-07-11 $104.08 $104.77 $104.00 $104.77 $104.77 9,972
2023-07-10 $103.46 $103.64 $103.46 $103.64 $103.64 2,162
2023-07-07 $103.48 $103.88 $103.47 $103.47 $103.47 4,928
2023-07-06 $103.01 $103.55 $103.01 $103.53 $103.53 23,462
2023-07-05 $104.32 $104.61 $104.23 $104.59 $104.59 18,142
2023-07-03 $104.24 $104.78 $104.24 $104.70 $104.70 2,432
2023-06-30 $103.82 $104.45 $103.82 $104.36 $104.36 13,224
2023-06-29 $102.84 $103.24 $102.84 $103.24 $103.24 14,488
2023-06-28 $102.65 $102.91 $102.41 $102.72 $102.72 7,040
2023-06-27 $102.09 $102.99 $102.04 $102.91 $102.91 21,319
2023-06-26 $101.58 $102.12 $101.58 $101.90 $101.90 9,041
2023-06-23 $101.61 $101.95 $101.43 $101.64 $101.64 5,334
2023-06-22 $102.28 $102.59 $102.02 $102.34 $102.34 25,013
2023-06-21 $102.71 $103.22 $102.60 $103.02 $102.57 36,756
2023-06-20 $103.65 $103.65 $102.78 $103.04 $103.04 11,132
2023-06-16 $104.27 $104.46 $103.85 $103.85 $103.85 4,922
2023-06-15 $102.86 $104.13 $102.86 $103.95 $103.95 9,321
2023-06-14 $103.28 $103.31 $102.56 $102.76 $102.76 10,231
2023-06-13 $103.00 $103.06 $102.74 $102.87 $102.87 3,582
2023-06-12 $101.66 $102.11 $101.63 $102.09 $102.09 10,558
2023-06-09 $101.82 $102.15 $101.66 $101.66 $101.66 3,748
2023-06-08 $101.27 $101.77 $101.18 $101.77 $101.77 6,341
2023-06-07 $101.30 $101.42 $101.24 $101.41 $101.41 5,591
2023-06-06 $100.39 $101.06 $100.39 $101.06 $101.06 4,076
2023-06-05 $100.87 $101.08 $100.58 $100.66 $100.66 5,227
2023-06-02 $99.93 $101.04 $99.91 $100.88 $100.88 3,909
2023-06-01 $98.21 $99.18 $98.04 $98.97 $98.97 11,807
2023-05-31 $98.16 $98.40 $97.76 $98.15 $98.15 6,603
2023-05-30 $98.96 $99.04 $98.43 $98.62 $98.62 4,893
2023-05-26 $97.98 $99.02 $97.98 $98.91 $98.91 80,240
2023-05-25 $98.01 $98.09 $97.55 $97.95 $97.95 5,998
2023-05-24 $98.09 $98.39 $97.89 $98.11 $98.11 2,376
2023-05-23 $99.36 $99.75 $98.72 $98.86 $98.86 6,460
2023-05-22 $100.02 $100.05 $99.76 $99.76 $99.76 6,117
2023-05-19 $100.24 $100.24 $99.50 $99.87 $99.87 2,268
2023-05-18 $99.11 $99.90 $99.05 $99.90 $99.90 12,977
2023-05-17 $98.69 $99.43 $98.45 $99.34 $99.34 20,835
2023-05-16 $98.99 $99.02 $98.27 $98.27 $98.27 5,450
2023-05-15 $98.93 $99.59 $98.93 $99.33 $99.33 3,912
2023-05-12 $99.60 $99.60 $98.59 $99.26 $99.26 6,621
2023-05-11 $98.89 $99.20 $98.77 $99.19 $99.19 4,321
2023-05-10 $100.10 $100.10 $98.78 $99.54 $99.54 5,735
2023-05-09 $99.26 $99.52 $99.26 $99.36 $99.36 1,930
2023-05-08 $99.80 $99.82 $99.62 $99.67 $99.67 3,655
2023-05-05 $99.17 $99.83 $99.11 $99.72 $99.72 5,214
2023-05-04 $98.62 $98.62 $98.07 $98.12 $98.12 3,252
2023-05-03 $99.62 $99.91 $98.81 $98.81 $98.81 9,091
2023-05-02 $100.60 $100.60 $98.79 $99.55 $99.55 4,472
2023-05-01 $100.63 $101.23 $100.63 $100.87 $100.87 5,783
2023-04-28 $100.29 $100.96 $100.29 $100.96 $100.96 1,548
2023-04-27 $99.12 $100.18 $98.98 $100.16 $100.16 2,885
2023-04-26 $98.97 $98.98 $98.14 $98.36 $98.36 2,927
2023-04-25 $100.39 $100.39 $99.29 $99.29 $99.29 4,032
2023-04-24 $100.26 $100.65 $100.26 $100.65 $100.65 4,284
2023-04-21 $100.46 $100.51 $100.10 $100.43 $100.43 5,558
2023-04-20 $100.37 $100.66 $100.04 $100.33 $100.33 3,425
2023-04-19 $100.64 $100.98 $100.46 $100.94 $100.94 19,545
2023-04-18 $101.12 $101.18 $100.55 $101.01 $101.01 67,620
2023-04-17 $100.26 $100.85 $100.17 $100.85 $100.85 4,097
2023-04-14 $100.52 $100.93 $100.00 $100.44 $100.44 4,802
2023-04-13 $99.90 $100.86 $99.90 $100.80 $100.80 4,149
2023-04-12 $100.94 $100.94 $99.86 $99.86 $99.86 3,791
2023-04-11 $100.06 $100.53 $100.06 $100.17 $100.17 9,854
2023-04-10 $99.49 $99.85 $99.13 $99.84 $99.84 5,765
2023-04-06 $99.21 $99.62 $99.03 $99.60 $99.60 4,745
2023-04-05 $99.35 $99.45 $99.11 $99.45 $99.45 4,524
2023-04-04 $99.95 $99.96 $98.55 $99.37 $99.37 315,920
2023-04-03 $100.03 $100.03 $99.60 $100.03 $100.03 2,326
2023-03-31 $98.82 $99.53 $98.76 $99.53 $99.53 3,932
2023-03-30 $98.17 $98.24 $97.85 $98.15 $98.15 7,137
2023-03-29 $97.23 $97.58 $97.17 $97.58 $97.58 6,841
2023-03-28 $96.32 $96.41 $95.95 $96.23 $96.23 8,898
2023-03-27 $96.62 $96.62 $96.11 $96.22 $96.22 10,772
2023-03-24 $94.39 $95.67 $94.38 $95.65 $95.65 6,683
2023-03-23 $95.81 $96.35 $94.57 $94.92 $94.92 13,054
2023-03-22 $97.68 $97.83 $95.46 $95.46 $94.94 5,663
2023-03-21 $97.53 $97.53 $96.85 $97.44 $96.90 10,151
2023-03-20 $95.36 $96.49 $95.36 $96.34 $95.82 605,061
2023-03-17 $96.13 $96.22 $95.18 $95.36 $94.84 4,253
2023-03-16 $94.93 $96.73 $94.66 $96.59 $96.06 8,674
2023-03-15 $94.65 $95.35 $94.16 $95.06 $94.54 15,379
2023-03-14 $96.28 $96.86 $95.23 $96.23 $95.70 365,264
2023-03-13 $93.75 $95.94 $93.75 $94.86 $94.34 15,316
2023-03-10 $96.91 $96.91 $94.63 $94.94 $94.42 3,683
2023-03-09 $98.47 $98.50 $96.63 $96.63 $96.10 8,068
2023-03-08 $98.12 $98.54 $97.98 $98.54 $98.00 4,420
2023-03-07 $99.95 $99.95 $98.20 $98.37 $97.84 6,023
2023-03-06 $100.61 $100.61 $99.88 $99.95 $99.40 16,250
2023-03-03 $98.73 $100.06 $98.73 $100.06 $100.06 6,053
2023-03-02 $97.38 $98.67 $97.38 $98.55 $98.55 2,099
2023-03-01 $98.36 $98.36 $97.56 $97.73 $97.73 4,140
2023-02-28 $98.44 $98.70 $98.19 $98.27 $98.27 2,600
2023-02-27 $99.45 $99.45 $98.43 $98.48 $98.48 2,371
2023-02-24 $98.00 $98.36 $97.44 $98.26 $98.26 8,144
2023-02-23 $99.22 $99.34 $98.04 $99.02 $99.02 9,916
2023-02-22 $99.14 $99.35 $98.61 $98.88 $98.88 9,168
2023-02-21 $99.68 $99.93 $98.74 $98.85 $98.85 10,713
2023-02-17 $100.44 $100.64 $99.95 $100.64 $100.64 11,694
2023-02-16 $101.35 $101.92 $100.77 $100.98 $100.98 23,771
2023-02-15 $101.72 $102.06 $101.13 $102.01 $102.01 29,173
2023-02-14 $102.07 $102.53 $101.01 $101.96 $101.96 62,164
2023-02-13 $101.53 $102.05 $101.53 $101.97 $101.97 10,860
2023-02-10 $100.48 $101.09 $100.25 $101.03 $101.03 4,202
2023-02-09 $102.70 $102.70 $100.50 $100.50 $100.50 6,970
2023-02-08 $102.45 $102.45 $101.38 $101.49 $101.49 10,202
2023-02-07 $101.23 $102.79 $100.91 $102.59 $102.59 11,800
2023-02-06 $101.45 $101.71 $101.20 $101.56 $101.56 4,166
2023-02-03 $102.43 $102.94 $101.98 $102.05 $102.05 4,468
2023-02-02 $102.92 $103.57 $102.59 $103.36 $103.36 7,682
2023-02-01 $101.30 $102.18 $100.65 $102.05 $102.05 5,193
2023-01-31 $100.12 $101.31 $100.12 $101.31 $101.31 4,389
2023-01-30 $100.73 $101.17 $100.00 $100.00 $100.00 10,266
2023-01-27 $100.89 $101.55 $100.79 $101.18 $101.18 3,360
2023-01-26 $100.39 $101.10 $100.00 $101.07 $101.07 10,322
2023-01-25 $99.03 $100.00 $98.67 $99.91 $99.91 14,719
2023-01-24 $99.98 $100.11 $99.42 $99.95 $99.95 6,786
2023-01-23 $99.32 $100.20 $99.26 $99.96 $99.96 563,595
2023-01-20 $97.60 $99.10 $97.60 $99.10 $99.10 115,776
2023-01-19 $97.57 $98.06 $97.55 $97.55 $97.55 6,899
2023-01-18 $100.34 $100.34 $98.13 $98.13 $98.13 5,974
2023-01-17 $100.35 $100.35 $99.82 $99.82 $99.82 5,007
2023-01-13 $99.14 $100.21 $99.14 $100.18 $100.18 9,189
2023-01-12 $99.71 $100.15 $99.44 $99.97 $99.97 15,868
2023-01-11 $98.49 $99.47 $98.49 $99.47 $99.47 3,095
2023-01-10 $97.79 $98.37 $97.53 $98.33 $98.33 3,815
2023-01-09 $98.04 $98.67 $97.64 $97.69 $97.69 59,508
2023-01-06 $96.63 $97.85 $96.22 $97.62 $97.62 7,981
2023-01-05 $95.69 $95.91 $95.33 $95.43 $95.43 2,882
2023-01-04 $96.22 $96.93 $95.93 $96.26 $96.26 11,269
2023-01-03 $96.42 $96.56 $94.96 $95.40 $95.40 5,301
2022-12-30 $95.32 $95.71 $94.83 $95.71 $95.71 9,400
2022-12-29 $95.34 $96.22 $95.34 $96.03 $96.03 7,568
2022-12-28 $96.07 $96.23 $94.60 $94.68 $94.68 4,933
2022-12-27 $95.82 $96.12 $95.63 $95.86 $95.86 4,428
2022-12-23 $94.90 $95.80 $94.81 $95.79 $95.79 3,644
2022-12-22 $94.98 $95.06 $93.82 $95.06 $95.06 2,531
2022-12-21 $96.31 $97.36 $96.31 $97.01 $96.28 5,378
2022-12-20 $95.08 $95.99 $95.08 $95.67 $94.95 9,671
2022-12-19 $96.55 $96.55 $95.05 $95.45 $94.73 712,326
2022-12-16 $96.21 $96.63 $95.58 $96.40 $95.67 4,233
2022-12-15 $98.53 $98.53 $97.00 $97.32 $96.59 5,854
2022-12-14 $100.41 $100.81 $99.00 $99.62 $98.87 17,780
2022-12-13 $101.55 $101.89 $99.48 $100.15 $99.39 10,745
2022-12-12 $98.20 $99.29 $98.12 $99.19 $98.44 5,014
2022-12-09 $98.41 $98.93 $97.81 $97.85 $97.11 18,931
2022-12-08 $98.32 $98.99 $98.32 $98.62 $97.88 2,319
2022-12-07 $97.90 $98.80 $97.89 $98.07 $97.33 5,236
2022-12-06 $99.23 $99.54 $97.95 $98.23 $97.49 5,640
2022-12-05 $101.10 $101.10 $99.37 $99.37 $98.62 11,450
2022-12-02 $100.56 $101.50 $100.28 $101.30 $100.54 4,824
2022-12-01 $102.27 $102.27 $100.99 $101.22 $100.46 4,344
2022-11-30 $98.86 $101.20 $98.58 $101.20 $100.44 10,200
2022-11-29 $98.92 $99.07 $98.62 $98.88 $98.14 5,644
2022-11-28 $99.70 $99.79 $98.61 $98.69 $97.94 7,013
2022-11-25 $100.34 $100.48 $100.26 $100.26 $99.50 4,853
2022-11-23 $99.90 $100.34 $99.64 $100.29 $99.54 13,410
2022-11-22 $99.15 $99.93 $98.95 $99.84 $99.09 16,144
2022-11-21 $98.10 $98.59 $97.76 $98.59 $97.85 18,380
2022-11-18 $98.33 $98.81 $98.10 $98.61 $98.61 61,559
2022-11-17 $97.33 $97.77 $97.04 $97.76 $97.76 50,256
2022-11-16 $98.96 $98.96 $98.47 $98.47 $98.47 3,273
2022-11-15 $99.51 $99.82 $98.52 $99.06 $99.06 11,556
2022-11-14 $98.93 $99.67 $98.41 $98.41 $98.41 42,734
2022-11-11 $99.97 $99.97 $98.62 $99.16 $99.16 12,445
2022-11-10 $96.52 $98.63 $96.52 $98.63 $98.63 11,850
2022-11-09 $94.99 $95.18 $93.76 $93.76 $93.76 11,852
2022-11-08 $95.88 $96.20 $94.87 $95.68 $95.68 13,661
2022-11-07 $95.08 $95.17 $94.42 $95.16 $95.16 4,808
2022-11-04 $94.65 $94.88 $93.00 $94.47 $94.47 149,159
2022-11-03 $92.35 $93.66 $92.26 $93.14 $93.14 10,963
2022-11-02 $95.71 $96.26 $93.28 $93.56 $93.56 11,058
2022-11-01 $96.23 $96.23 $95.26 $95.56 $95.56 9,231
2022-10-31 $95.94 $95.99 $95.51 $95.69 $95.69 8,089
2022-10-28 $94.89 $96.15 $94.62 $96.08 $96.08 6,708
2022-10-27 $94.66 $95.46 $94.16 $94.16 $94.16 17,485
2022-10-26 $94.46 $95.58 $94.46 $94.60 $94.60 69,331
2022-10-25 $93.87 $94.67 $93.84 $94.67 $94.67 5,320
2022-10-24 $92.56 $93.44 $92.35 $92.90 $92.90 20,145
2022-10-21 $90.29 $92.40 $90.29 $92.28 $92.28 3,072
2022-10-20 $91.23 $91.66 $90.06 $90.38 $90.38 2,500
2022-10-19 $91.62 $91.62 $90.78 $91.06 $91.06 2,253
2022-10-18 $92.29 $92.29 $91.53 $91.85 $91.85 1,784
2022-10-17 $90.79 $90.84 $90.29 $90.50 $90.50 2,216
2022-10-14 $90.56 $90.56 $88.34 $88.34 $88.34 7,038
2022-10-13 $86.65 $90.53 $86.29 $90.53 $90.53 8,645
2022-10-12 $88.46 $88.83 $88.15 $88.15 $88.15 4,455
2022-10-11 $88.38 $89.65 $88.22 $88.71 $88.71 7,382
2022-10-10 $89.91 $89.91 $88.66 $89.02 $89.02 9,935
2022-10-07 $91.07 $91.07 $89.19 $89.40 $89.40 3,491
2022-10-06 $92.23 $92.49 $91.57 $91.57 $91.57 2,996
2022-10-05 $91.67 $93.17 $91.67 $92.70 $92.70 14,060
2022-10-04 $92.19 $93.19 $92.19 $93.19 $93.19 11,294
2022-10-03 $89.47 $90.93 $89.25 $90.46 $90.46 7,548
2022-09-30 $89.20 $89.80 $88.21 $88.21 $88.21 5,440
2022-09-29 $90.31 $90.31 $88.53 $89.15 $89.15 5,452
2022-09-28 $89.67 $91.42 $89.50 $90.98 $90.98 14,333
2022-09-27 $90.44 $90.55 $88.64 $89.07 $89.07 8,210
2022-09-26 $90.15 $90.89 $89.22 $89.61 $89.61 6,551
2022-09-23 $91.66 $91.66 $89.85 $90.64 $90.64 11,261
2022-09-22 $93.26 $93.26 $92.68 $92.70 $92.70 7,902
2022-09-21 $96.15 $96.16 $94.00 $94.00 $93.46 19,342
2022-09-20 $95.36 $95.75 $94.95 $95.48 $94.93 6,409
2022-09-19 $95.37 $96.74 $95.37 $96.73 $96.17 4,298
2022-09-16 $95.82 $96.12 $95.67 $96.09 $96.09 5,026
2022-09-15 $97.79 $98.01 $96.74 $96.99 $96.99 2,296
2022-09-14 $98.14 $98.29 $97.63 $98.16 $98.16 4,372
2022-09-13 $99.79 $99.79 $97.66 $97.76 $97.76 20,875
2022-09-12 $101.41 $101.96 $101.41 $101.71 $101.71 6,392
2022-09-09 $100.35 $101.02 $99.98 $100.80 $100.80 5,887
2022-09-08 $98.59 $99.44 $98.36 $99.35 $99.35 40,695
2022-09-07 $96.79 $99.02 $96.79 $98.84 $98.84 5,084
2022-09-06 $96.65 $97.63 $96.65 $97.10 $97.10 20,870
2022-09-02 $99.18 $99.19 $96.97 $97.24 $97.24 6,397
2022-09-01 $97.52 $98.18 $96.73 $98.18 $98.18 8,565
2022-08-31 $99.30 $99.30 $97.65 $97.65 $97.65 35,239
2022-08-30 $99.17 $99.17 $98.45 $98.67 $98.67 2,386
2022-08-29 $99.79 $100.80 $99.76 $99.90 $99.90 10,529
2022-08-26 $103.63 $103.63 $100.30 $100.30 $100.30 8,804
2022-08-25 $102.77 $103.21 $102.23 $103.21 $103.21 6,788
2022-08-24 $101.73 $102.16 $101.71 $102.02 $102.02 6,839
2022-08-23 $101.42 $101.72 $101.41 $101.58 $101.58 3,405
2022-08-22 $102.61 $102.61 $101.47 $101.49 $101.49 702,365
2022-08-19 $104.19 $104.19 $103.38 $103.57 $103.57 3,750
2022-08-18 $104.38 $104.77 $104.25 $104.50 $104.50 3,334
2022-08-17 $104.31 $104.67 $103.81 $104.39 $104.39 4,213
2022-08-16 $104.73 $105.35 $104.73 $104.93 $104.93 2,360
2022-08-15 $104.04 $104.78 $103.96 $104.61 $104.61 1,375
2022-08-12 $103.49 $104.28 $103.33 $104.28 $104.28 2,462
2022-08-11 $103.58 $103.58 $102.66 $102.66 $102.66 1,681
2022-08-10 $102.40 $102.55 $101.91 $102.54 $102.54 7,319
2022-08-09 $100.99 $100.99 $100.51 $100.55 $100.55 5,271
2022-08-08 $101.20 $101.58 $100.72 $100.72 $100.72 3,847
2022-08-05 $100.11 $100.45 $100.00 $100.45 $100.45 5,638
2022-08-04 $100.65 $100.89 $100.60 $100.62 $100.62 5,262
2022-08-03 $100.74 $101.14 $100.74 $100.95 $100.95 1,889
2022-08-02 $100.65 $100.97 $99.76 $99.78 $99.78 5,471
2022-08-01 $100.21 $100.97 $100.21 $100.73 $100.73 4,265
2022-07-29 $99.50 $101.10 $99.50 $101.03 $101.03 3,675
2022-07-28 $98.64 $99.64 $97.95 $99.64 $99.64 1,404
2022-07-27 $96.93 $98.56 $96.93 $98.23 $98.23 3,327
2022-07-26 $96.42 $96.68 $96.23 $96.50 $96.50 2,654
2022-07-25 $96.83 $97.10 $96.83 $97.10 $97.10 906
2022-07-22 $97.53 $97.53 $96.53 $96.53 $96.53 1,334
2022-07-21 $96.55 $97.23 $95.84 $97.23 $97.23 5,246
2022-07-20 $96.40 $96.79 $96.12 $96.46 $96.46 3,413
2022-07-19 $94.90 $96.24 $94.90 $96.24 $96.24 7,017
2022-07-18 $94.66 $94.99 $93.67 $93.67 $93.67 2,371
2022-07-15 $93.69 $94.25 $93.50 $94.25 $94.25 819
2022-07-14 $91.49 $92.79 $91.35 $92.72 $92.72 2,388
2022-07-13 $92.12 $93.84 $92.12 $93.47 $93.47 7,342
2022-07-12 $94.41 $94.57 $93.35 $93.81 $93.81 3,046
2022-07-11 $94.40 $94.41 $94.15 $94.28 $94.28 2,010
2022-07-08 $95.61 $95.61 $94.96 $95.37 $95.37 2,629
2022-07-07 $95.25 $95.40 $95.25 $95.37 $95.37 1,983
2022-07-06 $93.44 $94.55 $93.43 $94.21 $94.21 2,823
2022-07-05 $92.77 $94.12 $92.27 $94.12 $94.12 4,098
2022-07-01 $94.14 $94.70 $93.59 $94.69 $94.69 2,255
2022-06-30 $93.14 $93.79 $92.79 $93.58 $93.58 3,814
2022-06-29 $93.97 $94.37 $93.66 $94.07 $94.07 5,244
2022-06-28 $96.60 $96.60 $94.49 $94.49 $94.49 2,275
2022-06-27 $95.65 $96.18 $95.61 $95.65 $95.65 4,153
2022-06-24 $94.14 $95.83 $93.79 $95.82 $95.82 6,378
2022-06-23 $93.02 $93.28 $92.00 $93.07 $93.07 4,921
2022-06-22 $92.22 $94.03 $92.22 $93.09 $92.71 15,666
2022-06-21 $92.01 $93.55 $92.01 $92.96 $92.58 8,504
2022-06-17 $91.67 $91.73 $90.41 $91.12 $90.75 5,081
2022-06-16 $92.02 $92.45 $91.06 $91.46 $91.08 7,525
2022-06-15 $94.90 $95.21 $92.96 $94.24 $93.85 48,157
2022-06-14 $93.75 $93.85 $93.34 $93.43 $93.05 5,298
2022-06-13 $96.35 $96.35 $93.98 $94.36 $93.97 12,382
2022-06-10 $98.75 $98.75 $98.13 $98.38 $97.97 3,725
2022-06-09 $102.85 $102.85 $100.50 $100.52 $100.10 3,360
2022-06-08 $104.04 $104.04 $102.76 $102.87 $102.45 3,086
2022-06-07 $102.44 $104.17 $102.44 $104.16 $103.73 3,454
2022-06-06 $103.36 $103.82 $103.01 $103.10 $102.67 21,128
2022-06-03 $103.34 $103.34 $102.72 $102.79 $102.37 1,515
2022-06-02 $102.47 $103.83 $101.67 $103.83 $103.41 4,544
2022-06-01 $103.45 $103.45 $101.69 $102.36 $101.94 2,419
2022-05-31 $103.61 $103.61 $102.73 $103.06 $102.64 6,949
2022-05-27 $103.04 $104.11 $102.88 $104.11 $103.68 12,791
2022-05-26 $101.26 $102.08 $101.26 $101.79 $101.37 4,244
2022-05-25 $98.61 $100.35 $98.61 $100.15 $99.74 9,557
2022-05-24 $98.67 $99.53 $98.32 $99.38 $98.97 1,958
2022-05-23 $98.08 $99.48 $98.08 $99.40 $98.99 5,866
2022-05-20 $98.28 $98.36 $95.91 $97.52 $97.12 12,068
2022-05-19 $97.78 $97.92 $97.00 $97.63 $97.23 5,968
2022-05-18 $100.72 $100.72 $97.82 $97.93 $97.52 5,975
2022-05-17 $101.05 $101.65 $101.05 $101.64 $101.22 4,567
2022-05-16 $100.11 $100.72 $99.56 $99.68 $99.27 11,789
2022-05-13 $99.50 $100.25 $99.40 $100.02 $99.61 10,796
2022-05-12 $97.01 $97.97 $96.41 $97.97 $97.57 9,641
2022-05-11 $98.83 $100.02 $97.80 $97.88 $97.48 11,214
2022-05-10 $100.34 $100.57 $97.79 $98.70 $98.29 18,397
2022-05-09 $100.55 $100.55 $98.69 $99.03 $98.62 10,978
2022-05-06 $101.46 $102.34 $100.90 $102.21 $101.78 10,891
2022-05-05 $104.26 $104.26 $101.93 $102.52 $102.10 14,197
2022-05-04 $102.78 $105.61 $102.44 $105.46 $105.03 6,194
2022-05-03 $101.98 $103.10 $101.98 $102.77 $102.35 3,414
2022-05-02 $101.81 $102.34 $100.00 $101.96 $101.54 14,536
2022-04-29 $104.58 $104.58 $101.68 $101.91 $101.49 80,894
2022-04-28 $103.52 $105.25 $103.52 $105.11 $104.68 2,225
2022-04-27 $103.25 $104.33 $102.75 $103.34 $102.92 12,208
2022-04-26 $104.89 $104.89 $103.10 $103.10 $102.68 21,425
2022-04-25 $104.75 $104.75 $103.00 $103.83 $103.40 3,734
2022-04-22 $107.23 $107.23 $105.39 $105.39 $104.96 4,863
2022-04-21 $110.30 $110.30 $108.00 $108.00 $107.55 28,254
2022-04-20 $109.63 $110.03 $109.39 $109.64 $109.19 24,958
2022-04-19 $108.88 $109.59 $108.88 $109.40 $108.95 3,534
2022-04-18 $108.07 $108.09 $107.59 $107.95 $107.51 5,651
2022-04-14 $108.57 $108.67 $108.04 $108.04 $107.60 23,659
2022-04-13 $107.85 $108.78 $107.82 $108.78 $108.33 5,142
2022-04-12 $108.78 $108.84 $107.45 $107.68 $107.23 90,973
2022-04-11 $108.86 $108.86 $107.86 $107.87 $107.43 9,646
2022-04-08 $109.08 $109.63 $109.08 $109.21 $108.76 12,316
2022-04-07 $108.36 $109.46 $108.03 $109.12 $108.67 43,495
2022-04-06 $108.31 $108.78 $108.15 $108.58 $108.13 7,665
2022-04-05 $109.72 $110.27 $108.65 $108.88 $108.43 4,159
2022-04-04 $109.38 $109.87 $108.86 $109.86 $109.41 17,679
2022-04-01 $109.00 $109.26 $108.49 $109.26 $108.82 4,182
2022-03-31 $109.93 $110.18 $108.73 $108.73 $108.28 2,711
2022-03-30 $110.37 $110.40 $109.75 $110.00 $109.55 5,239
2022-03-29 $109.82 $110.46 $109.43 $110.23 $109.78 68,825
2022-03-28 $108.55 $109.05 $108.42 $109.05 $108.60 2,051
2022-03-25 $107.83 $108.88 $107.83 $108.88 $108.43 1,815
2022-03-24 $107.48 $107.83 $107.21 $107.81 $107.37 4,494
2022-03-23 $107.59 $107.80 $106.95 $106.95 $106.11 2,243
2022-03-22 $107.28 $108.03 $107.28 $108.02 $107.17 4,187
2022-03-21 $107.12 $107.40 $106.44 $107.17 $106.33 8,418
2022-03-18 $106.11 $106.82 $105.95 $106.73 $105.89 3,942
2022-03-17 $104.84 $106.17 $104.84 $106.17 $105.33 8,187
2022-03-16 $103.58 $104.50 $103.08 $104.48 $103.66 4,373
2022-03-15 $102.23 $103.26 $102.19 $103.16 $102.35 3,400
2022-03-14 $102.72 $102.72 $101.70 $102.04 $101.24 2,561
2022-03-11 $104.13 $104.13 $102.67 $102.67 $101.86 3,907
2022-03-10 $103.14 $103.86 $102.61 $103.78 $102.96 1,837
2022-03-09 $103.27 $103.93 $103.27 $103.38 $102.57 3,169
2022-03-08 $103.16 $103.71 $101.95 $101.95 $101.15 4,240
2022-03-07 $104.32 $104.32 $102.86 $102.86 $102.05 2,398
2022-03-04 $103.83 $104.77 $103.83 $104.77 $103.94 3,444
2022-03-03 $105.34 $105.43 $104.65 $104.75 $103.93 4,619
2022-03-02 $103.75 $104.97 $103.56 $104.90 $104.08 3,087
2022-03-01 $103.92 $104.00 $102.30 $102.95 $102.14 4,490
2022-02-28 $100.69 $104.08 $100.69 $103.91 $103.09 6,927
2022-02-25 $102.33 $104.18 $102.10 $104.18 $103.36 2,111
2022-02-24 $99.12 $101.54 $98.79 $101.44 $100.64 80,473
2022-02-23 $103.09 $103.09 $100.73 $100.93 $100.14 7,188
2022-02-22 $103.58 $103.58 $101.74 $102.10 $101.30 6,480
2022-02-18 $103.76 $104.11 $102.76 $103.28 $102.47 7,132
2022-02-17 $104.70 $104.70 $103.70 $103.80 $102.98 4,154
2022-02-16 $104.70 $105.30 $104.49 $105.30 $104.47 2,747
2022-02-15 $104.64 $105.07 $104.58 $104.94 $104.11 5,065
2022-02-14 $104.80 $104.80 $103.52 $104.13 $103.31 3,141
2022-02-11 $106.50 $106.50 $104.63 $104.63 $103.81 3,581
2022-02-10 $107.83 $107.83 $105.92 $105.92 $105.09 2,272
2022-02-09 $107.03 $107.61 $107.03 $107.43 $106.58 9,689
2022-02-08 $105.90 $106.37 $105.83 $106.37 $105.53 3,156
2022-02-07 $106.10 $106.39 $105.65 $105.81 $104.98 6,147
2022-02-04 $105.91 $106.77 $105.04 $106.08 $105.25 13,103
2022-02-03 $106.57 $106.57 $105.79 $105.87 $105.04 12,951
2022-02-02 $106.86 $107.91 $106.85 $107.89 $107.04 2,650
2022-02-01 $105.97 $106.95 $105.86 $106.95 $106.11 5,044
2022-01-31 $103.91 $106.08 $103.91 $106.06 $105.23 6,785
2022-01-28 $102.82 $104.47 $102.21 $104.47 $103.65 6,585
2022-01-27 $104.03 $104.81 $102.36 $102.85 $102.04 8,355
2022-01-26 $104.82 $104.82 $102.80 $103.15 $102.34 6,098
2022-01-25 $102.70 $104.36 $101.60 $103.58 $102.77 13,188
2022-01-24 $102.56 $104.08 $100.19 $104.06 $103.24 14,253
2022-01-21 $105.27 $105.50 $103.96 $104.05 $103.23 6,877
2022-01-20 $106.43 $107.78 $105.56 $105.56 $104.72 6,969
2022-01-19 $107.19 $107.79 $106.47 $106.49 $105.65 2,408
2022-01-18 $108.37 $108.37 $107.05 $107.06 $106.22 10,108
2022-01-14 $108.05 $108.75 $107.79 $108.75 $107.90 4,022
2022-01-13 $109.89 $109.89 $108.73 $108.73 $107.88 4,245
2022-01-12 $109.66 $109.82 $109.48 $109.73 $108.87 1,227
2022-01-11 $107.97 $109.31 $107.97 $109.31 $108.45 2,839
2022-01-10 $108.29 $108.61 $107.23 $108.61 $107.76 17,292
2022-01-07 $109.05 $109.28 $108.69 $109.11 $108.25 6,387
2022-01-06 $108.70 $109.44 $108.70 $109.02 $108.16 3,705
2022-01-05 $110.25 $110.75 $108.97 $108.97 $108.11 5,315
2022-01-04 $110.22 $110.73 $110.16 $110.50 $109.63 4,328
2022-01-03 $109.36 $109.77 $109.00 $109.63 $108.77 8,015
2021-12-31 $109.24 $109.67 $109.20 $109.50 $108.64 2,739
2021-12-30 $109.82 $109.88 $109.47 $109.47 $108.61 5,892
2021-12-29 $109.50 $109.91 $109.35 $109.63 $108.77 6,693
2021-12-28 $109.26 $109.58 $109.26 $109.34 $108.48 4,660
2021-12-27 $108.04 $109.16 $108.04 $109.15 $108.29 3,221
2021-12-23 $107.56 $108.07 $107.56 $107.92 $107.07 6,129
2021-12-22 $106.20 $107.26 $106.20 $107.23 $106.38 4,805
2021-12-21 $106.18 $107.03 $106.05 $106.92 $105.50 2,574
2021-12-20 $104.90 $105.63 $104.49 $105.49 $104.08 9,472
2021-12-17 $107.07 $107.56 $106.57 $106.57 $105.15 2,402
2021-12-16 $108.18 $108.59 $107.42 $107.97 $106.53 2,980
2021-12-15 $106.97 $107.76 $106.11 $107.76 $106.32 1,819
2021-12-14 $106.81 $106.99 $106.26 $106.56 $105.14 4,473
2021-12-13 $107.47 $107.47 $107.18 $107.18 $105.75 1,208
2021-12-10 $107.56 $107.76 $107.10 $107.76 $106.32 2,163
2021-12-09 $107.20 $107.20 $107.02 $107.02 $105.59 1,366
2021-12-08 $107.77 $107.77 $107.30 $107.71 $106.28 2,919
2021-12-07 $107.23 $107.60 $107.06 $107.31 $105.88 2,831
2021-12-06 $104.87 $106.18 $104.87 $105.56 $104.15 1,562
2021-12-03 $104.06 $104.25 $103.58 $104.25 $102.85 2,885
2021-12-02 $103.25 $104.84 $103.25 $104.57 $103.17 1,220
2021-12-01 $105.77 $105.77 $103.03 $103.03 $101.66 4,469
2021-11-30 $104.96 $104.96 $103.86 $103.86 $102.47 3,623
2021-11-29 $106.60 $106.90 $105.94 $106.44 $105.02 4,762
2021-11-26 $105.86 $105.86 $105.16 $105.65 $104.24 1,900
2021-11-24 $107.03 $107.86 $107.03 $107.82 $106.38 2,752
2021-11-23 $107.31 $107.73 $106.98 $107.73 $106.29 3,083
2021-11-22 $107.79 $108.04 $107.18 $107.18 $105.75 3,647
2021-11-19 $107.29 $107.29 $106.78 $107.05 $105.62 1,557
2021-11-18 $107.61 $107.68 $107.50 $107.50 $106.06 1,609
2021-11-17 $107.96 $107.96 $107.50 $107.64 $106.21 1,170
2021-11-16 $108.18 $108.27 $107.97 $107.97 $106.53 3,345
2021-11-15 $108.09 $108.09 $107.78 $107.93 $106.49 4,343
2021-11-12 $107.28 $107.69 $107.24 $107.63 $106.19 1,802
2021-11-11 $107.51 $107.51 $107.21 $107.21 $105.78 1,668
2021-11-10 $107.88 $107.88 $107.13 $107.27 $105.84 1,884
2021-11-09 $107.61 $107.82 $107.47 $107.73 $106.29 8,513
2021-11-08 $108.06 $108.06 $107.85 $107.92 $106.48 2,595
2021-11-05 $108.22 $108.35 $107.93 $107.97 $106.52 2,340
2021-11-04 $107.61 $107.62 $107.21 $107.26 $105.83 2,072
2021-11-03 $106.64 $107.40 $106.61 $107.40 $105.97 5,868
2021-11-02 $106.59 $106.92 $106.47 $106.92 $105.49 3,713
2021-11-01 $106.54 $106.67 $106.19 $106.67 $105.25 4,087
2021-10-29 $106.16 $106.26 $106.00 $106.25 $104.83 1,170
2021-10-28 $105.65 $106.20 $105.58 $106.20 $104.78 1,174
2021-10-27 $106.27 $106.27 $105.29 $105.29 $103.88 4,565
2021-10-26 $106.46 $106.61 $106.24 $106.43 $105.01 4,558
2021-10-25 $106.08 $106.22 $105.73 $106.15 $104.73 7,851
2021-10-22 $105.45 $105.66 $105.21 $105.52 $104.11 3,750
2021-10-21 $105.05 $105.24 $105.00 $105.24 $103.84 2,369
2021-10-20 $104.44 $105.19 $104.44 $105.19 $103.78 3,723
2021-10-19 $104.31 $104.58 $104.31 $104.37 $102.98 2,673
2021-10-18 $103.72 $103.81 $103.72 $103.81 $102.42 783
2021-10-15 $103.89 $103.89 $103.69 $103.69 $102.31 750
2021-10-14 $102.42 $103.15 $102.42 $103.12 $101.74 1,007
2021-10-13 $100.60 $101.60 $100.60 $101.59 $100.23 1,054
2021-10-12 $101.48 $101.62 $101.25 $101.25 $99.90 9,972
2021-10-11 $102.10 $102.40 $101.30 $101.36 $100.01 2,549
2021-10-08 $101.85 $102.10 $101.85 $101.86 $100.50 3,188
2021-10-07 $102.23 $102.63 $101.85 $101.90 $100.54 3,535
2021-10-06 $99.90 $101.00 $99.87 $101.00 $99.65 9,653
2021-10-05 $100.35 $101.18 $100.35 $100.88 $99.54 3,886
2021-10-04 $100.64 $100.64 $99.88 $100.05 $98.71 2,935
2021-10-01 $99.74 $100.75 $99.25 $100.75 $99.41 3,263
2021-09-30 $101.20 $101.20 $99.43 $99.43 $98.10 3,829
2021-09-29 $100.80 $101.13 $100.79 $100.79 $99.45 4,645
2021-09-28 $100.99 $101.12 $100.47 $100.62 $99.28 3,506
2021-09-27 $102.18 $102.34 $101.91 $101.91 $100.55 1,096
2021-09-24 $101.73 $102.01 $101.73 $101.93 $100.57 902
2021-09-23 $101.80 $101.80 $101.80 $101.80 $100.44 240
2021-09-22 $100.87 $101.42 $100.87 $101.07 $99.29 1,388
2021-09-21 $100.37 $100.45 $99.71 $100.08 $98.31 14,923
2021-09-20 $100.13 $100.63 $99.20 $100.36 $98.59 6,625
2021-09-17 $102.13 $102.13 $101.86 $101.86 $100.06 1,471
2021-09-16 $102.57 $103.12 $102.57 $102.82 $101.01 906
2021-09-15 $102.38 $103.18 $102.38 $103.15 $101.33 2,264
2021-09-14 $102.48 $102.71 $101.94 $102.13 $100.33 8,741
2021-09-13 $102.97 $102.97 $102.90 $102.90 $101.09 360
2021-09-10 $102.88 $103.23 $102.55 $102.55 $100.73 3,819
2021-09-09 $103.50 $103.86 $103.25 $103.27 $101.45 2,050
2021-09-08 $103.82 $103.90 $103.64 $103.72 $101.89 2,504
2021-09-07 $104.44 $104.44 $103.61 $103.69 $101.86 2,122
2021-09-03 $104.28 $104.65 $104.28 $104.44 $102.59 2,215
2021-09-02 $104.22 $104.72 $104.22 $104.58 $102.73 4,843
2021-09-01 $103.97 $104.33 $103.97 $104.09 $102.25 5,414
2021-08-31 $104.03 $104.11 $103.90 $103.96 $102.13 4,083
2021-08-30 $103.96 $104.15 $103.95 $104.02 $102.18 3,377
2021-08-27 $103.23 $103.88 $103.23 $103.77 $101.93 2,528
2021-08-26 $103.14 $103.24 $102.81 $102.90 $101.08 3,524
2021-08-25 $103.36 $103.54 $103.34 $103.50 $101.67 3,295
2021-08-24 $103.28 $103.28 $103.12 $103.15 $101.33 8,198
2021-08-23 $102.90 $103.18 $102.90 $103.02 $101.21 1,073
2021-08-20 $101.78 $102.45 $101.68 $102.34 $100.53 3,030
2021-08-19 $100.92 $101.80 $100.92 $101.56 $99.76 3,857
2021-08-18 $102.57 $102.85 $101.85 $101.85 $100.05 3,305
2021-08-17 $103.00 $103.02 $102.20 $102.70 $100.89 7,907
2021-08-16 $102.79 $103.43 $102.72 $103.39 $101.56 8,041
2021-08-13 $103.31 $103.42 $103.31 $103.34 $101.51 1,263
2021-08-12 $103.03 $103.35 $102.98 $103.33 $101.51 3,221
2021-08-11 $102.89 $103.20 $102.77 $103.14 $101.32 8,356
2021-08-10 $102.34 $102.77 $102.34 $102.57 $100.76 8,474
2021-08-09 $102.06 $102.27 $102.06 $102.20 $100.40 9,455
2021-08-06 $102.31 $102.44 $102.31 $102.33 $100.52 2,290
2021-08-05 $101.78 $102.00 $101.76 $102.00 $100.20 3,253
2021-08-04 $101.74 $101.74 $101.43 $101.43 $99.64 1,286
2021-08-03 $101.58 $102.08 $101.43 $102.06 $100.26 7,244
2021-08-02 $102.11 $102.11 $101.26 $101.29 $99.50 1,911
2021-07-30 $101.65 $101.65 $101.52 $101.52 $99.73 1,535
2021-07-29 $102.03 $102.25 $101.88 $101.97 $100.17 5,976
2021-07-28 $101.67 $101.80 $101.35 $101.57 $99.78 2,554
2021-07-27 $101.55 $101.56 $101.22 $101.56 $99.77 2,470
2021-07-26 $101.33 $101.71 $101.33 $101.71 $99.92 4,540
2021-07-23 $100.82 $101.34 $100.82 $101.34 $99.55 4,075
2021-07-22 $100.38 $100.50 $100.38 $100.44 $98.66 1,972
2021-07-21 $100.59 $100.59 $100.47 $100.54 $98.76 4,037
2021-07-20 $98.47 $99.99 $98.47 $99.82 $98.06 3,002
2021-07-19 $98.69 $98.90 $97.70 $98.39 $96.65 11,003
2021-07-16 $100.71 $100.71 $100.07 $100.07 $98.30 9,338
2021-07-15 $100.75 $100.82 $100.43 $100.78 $99.00 2,741
2021-07-14 $101.26 $101.26 $100.76 $100.94 $99.16 6,598
2021-07-13 $101.38 $101.40 $101.03 $101.03 $99.25 1,420
2021-07-12 $101.16 $101.73 $101.16 $101.68 $99.88 6,518
2021-07-09 $100.98 $101.26 $100.98 $101.25 $99.46 2,349
2021-07-08 $99.04 $100.16 $99.04 $99.96 $98.20 9,211
2021-07-07 $100.35 $100.88 $100.35 $100.80 $99.02 4,503
2021-07-06 $100.93 $100.93 $100.30 $100.53 $98.76 5,723
2021-07-02 $100.84 $101.11 $100.84 $101.11 $99.32 1,460
2021-07-01 $100.47 $100.67 $100.45 $100.64 $98.86 1,975
2021-06-30 $99.98 $100.09 $99.95 $100.09 $98.32 2,492
2021-06-29 $100.12 $100.12 $99.87 $99.89 $98.13 1,471
2021-06-28 $99.91 $100.11 $99.90 $100.11 $98.34 4,128
2021-06-25 $100.07 $100.27 $100.05 $100.27 $98.50 1,068
2021-06-24 $99.91 $99.91 $99.58 $99.68 $97.92 10,200
2021-06-23 $99.58 $99.68 $99.20 $99.20 $97.45 17,116
2021-06-22 $99.39 $99.77 $99.02 $99.47 $97.71 14,440
2021-06-21 $98.21 $99.10 $98.21 $99.10 $97.35 1,854
2021-06-18 $98.30 $98.30 $97.43 $97.43 $95.71 13,932
2021-06-17 $99.96 $99.96 $98.86 $99.02 $97.27 92,622
2021-06-16 $100.97 $100.97 $99.93 $100.10 $97.90 4,912
2021-06-15 $100.66 $100.97 $100.65 $100.81 $98.59 2,188
2021-06-14 $100.84 $100.84 $100.35 $100.73 $98.52 6,483
2021-06-11 $100.96 $100.96 $100.59 $100.83 $98.62 2,211
2021-06-10 $101.02 $101.02 $100.79 $100.79 $98.57 5,915
2021-06-09 $100.78 $100.81 $100.45 $100.45 $98.24 6,513
2021-06-08 $100.73 $100.83 $100.66 $100.66 $98.45 42,514
2021-06-07 $100.98 $101.00 $100.56 $100.78 $98.57 2,482
2021-06-04 $100.84 $100.88 $100.61 $100.87 $98.65 4,281
2021-06-03 $99.91 $100.41 $99.90 $100.28 $98.07 4,546
2021-06-02 $100.28 $100.36 $100.28 $100.34 $98.14 1,655
2021-06-01 $100.51 $100.51 $100.04 $100.09 $97.89 3,663
2021-05-28 $100.17 $100.17 $99.75 $99.75 $97.56 2,201
2021-05-27 $99.92 $99.92 $99.45 $99.55 $97.36 5,120
2021-05-26 $99.27 $99.40 $99.22 $99.32 $97.14 1,834
2021-05-25 $99.60 $99.61 $98.93 $99.09 $96.91 43,225
2021-05-24 $99.34 $99.88 $99.31 $99.60 $97.42 2,762
2021-05-21 $99.30 $99.30 $98.66 $98.82 $96.65 8,684
2021-05-20 $98.29 $98.73 $98.29 $98.73 $96.56 1,058
2021-05-19 $97.17 $97.90 $96.70 $97.87 $95.72 2,562
2021-05-18 $99.22 $99.27 $98.64 $98.64 $96.48 4,720
2021-05-17 $99.08 $99.44 $98.98 $99.32 $97.14 12,675
2021-05-14 $98.80 $99.38 $98.80 $99.38 $97.20 1,888
2021-05-13 $96.89 $98.02 $96.89 $98.02 $95.87 5,154
2021-05-12 $98.47 $98.47 $96.96 $96.96 $94.83 3,931
2021-05-11 $98.62 $98.80 $98.00 $98.73 $96.57 4,210
2021-05-10 $100.52 $100.69 $99.84 $99.86 $97.67 64,806
2021-05-07 $99.58 $100.21 $99.58 $100.19 $97.99 21,314
2021-05-06 $98.40 $99.28 $98.20 $99.18 $97.00 1,650
2021-05-05 $99.09 $99.09 $98.45 $98.47 $96.31 2,800
2021-05-04 $98.08 $98.30 $97.89 $98.30 $96.15 3,217
2021-05-03 $98.62 $98.89 $98.57 $98.57 $96.40 4,118
2021-04-30 $98.27 $98.27 $97.99 $97.99 $95.84 2,969
2021-04-29 $98.31 $98.62 $98.21 $98.62 $96.45 7,743
2021-04-28 $97.97 $98.05 $97.85 $97.85 $95.70 3,269
2021-04-27 $97.62 $97.80 $97.59 $97.71 $95.56 3,202
2021-04-26 $97.47 $97.84 $97.47 $97.51 $95.37 6,954
2021-04-23 $96.65 $97.70 $96.65 $97.59 $95.45 3,257
2021-04-22 $97.29 $97.60 $96.71 $96.71 $94.59 1,546
2021-04-21 $96.93 $97.59 $96.93 $97.59 $95.45 1,167
2021-04-20 $96.54 $96.81 $96.54 $96.81 $94.68 2,225
2021-04-19 $97.81 $97.81 $97.05 $97.16 $95.03 4,647
2021-04-16 $97.35 $97.71 $97.35 $97.63 $95.49 4,149
2021-04-15 $96.98 $97.21 $96.98 $97.21 $95.08 1,202
2021-04-14 $96.53 $96.74 $96.27 $96.27 $94.15 1,918
2021-04-13 $95.86 $96.31 $95.86 $96.25 $94.14 4,393
2021-04-12 $96.17 $96.18 $95.87 $96.08 $93.97 6,176
2021-04-09 $95.79 $95.99 $95.50 $95.99 $93.88 2,350
2021-04-08 $95.52 $95.67 $95.32 $95.61 $93.51 8,993
2021-04-07 $95.49 $95.53 $95.28 $95.45 $93.35 25,341
2021-04-06 $95.84 $95.84 $95.37 $95.44 $93.34 3,759
2021-04-05 $95.45 $95.60 $95.39 $95.56 $93.47 12,699
2021-04-01 $93.97 $94.66 $93.94 $94.66 $92.58 1,441
2021-03-31 $93.62 $94.10 $93.62 $93.83 $91.77 18,239
2021-03-30 $93.51 $93.85 $93.49 $93.49 $91.44 4,567
2021-03-29 $93.86 $94.19 $93.50 $93.91 $91.84 5,772
2021-03-26 $92.88 $93.80 $92.79 $93.80 $91.74 5,952
2021-03-25 $91.66 $92.59 $91.21 $92.59 $90.56 14,313
2021-03-24 $92.58 $92.66 $91.76 $91.93 $89.91 3,635
2021-03-23 $92.30 $92.75 $91.92 $91.92 $89.91 3,110
2021-03-22 $92.70 $92.74 $92.31 $92.58 $90.55 6,658
2021-03-19 $92.67 $92.67 $91.95 $92.35 $90.32 1,242
2021-03-18 $93.36 $93.48 $92.31 $92.42 $90.39 64,975
2021-03-17 $93.14 $93.91 $93.14 $93.90 $91.47 13,223
2021-03-16 $94.08 $94.08 $93.72 $93.72 $91.29 2,911
2021-03-15 $93.92 $94.18 $93.51 $94.18 $91.74 5,587
2021-03-12 $93.35 $93.75 $93.25 $93.67 $91.25 57,392
2021-03-11 $93.37 $93.81 $93.16 $93.18 $90.77 4,236
2021-03-10 $91.91 $92.71 $91.91 $92.63 $90.24 2,101
2021-03-09 $91.44 $92.24 $91.44 $91.72 $89.35 4,037
2021-03-08 $90.95 $92.15 $90.95 $91.06 $88.70 35,860
2021-03-05 $90.65 $91.13 $89.19 $90.86 $88.51 12,948
2021-03-04 $90.20 $90.20 $88.53 $88.83 $86.53 2,648
2021-03-03 $90.36 $90.43 $89.61 $89.70 $87.38 3,074
2021-03-02 $90.98 $91.05 $90.54 $90.54 $88.19 1,884
2021-03-01 $90.57 $91.01 $90.57 $90.79 $88.44 454
2021-02-26 $89.73 $90.13 $88.97 $88.97 $86.67 29,682
2021-02-25 $91.56 $91.56 $89.79 $89.79 $87.47 4,890
2021-02-24 $90.84 $91.80 $90.57 $91.69 $89.32 26,752
2021-02-23 $90.53 $90.80 $89.94 $90.80 $88.45 4,961
2021-02-22 $89.94 $90.82 $89.94 $90.45 $88.11 102,921
2021-02-19 $90.71 $90.73 $90.41 $90.41 $88.07 3,695
2021-02-18 $90.06 $90.44 $90.06 $90.27 $87.93 4,403
2021-02-17 $90.00 $90.82 $90.00 $90.81 $88.46 10,673
2021-02-16 $90.87 $91.02 $90.51 $90.51 $88.17 13,424
2021-02-12 $89.94 $90.57 $89.94 $90.57 $88.23 2,562
2021-02-11 $89.86 $90.01 $89.62 $90.01 $87.68 1,422
2021-02-10 $90.02 $90.12 $90.02 $90.12 $87.79 884
2021-02-09 $89.86 $90.13 $89.85 $89.97 $87.64 2,238
2021-02-08 $89.87 $90.15 $89.79 $90.15 $87.82 5,092
2021-02-05 $89.48 $89.48 $89.27 $89.38 $87.07 5,323
2021-02-04 $88.61 $88.65 $88.54 $88.65 $86.35 817
2021-02-03 $87.71 $88.19 $87.71 $88.04 $85.77 1,174
2021-02-02 $87.59 $88.03 $87.59 $87.73 $85.46 1,567
2021-02-01 $86.07 $86.67 $85.70 $86.46 $84.22 5,938
2021-01-29 $86.50 $86.67 $85.27 $85.70 $83.48 1,645
2021-01-28 $87.36 $87.77 $87.18 $87.18 $84.93 1,924
2021-01-27 $87.11 $87.25 $86.21 $86.21 $83.98 3,270
2021-01-26 $88.76 $88.78 $88.31 $88.31 $86.03 12,070
2021-01-25 $88.44 $88.58 $88.00 $88.58 $86.28 785
2021-01-22 $88.00 $88.49 $88.00 $88.49 $86.20 1,462
2021-01-21 $89.03 $89.03 $88.56 $88.68 $86.38 1,331
2021-01-20 $88.39 $89.19 $88.39 $89.19 $86.88 2,346
2021-01-19 $88.23 $88.27 $88.22 $88.27 $85.99 834
2021-01-15 $87.99 $87.99 $87.46 $87.71 $85.44 4,169
2021-01-14 $88.64 $88.79 $88.37 $88.37 $86.09 2,529
2021-01-13 $88.51 $88.51 $88.17 $88.36 $86.07 2,580
2021-01-12 $88.09 $88.26 $87.91 $88.26 $85.98 4,001
2021-01-11 $87.32 $87.86 $87.32 $87.85 $85.58 941
2021-01-08 $87.99 $88.22 $87.67 $88.22 $85.94 2,979
2021-01-07 $87.42 $87.94 $87.42 $87.86 $85.59 4,698
2021-01-06 $87.03 $87.31 $86.87 $87.03 $84.77 1,495
2021-01-05 $85.42 $85.74 $85.27 $85.74 $83.52 6,173
2021-01-04 $86.27 $86.27 $84.69 $84.93 $82.74 6,240
2020-12-31 $85.64 $86.24 $85.55 $86.24 $84.01 2,208
2020-12-30 $85.78 $85.78 $85.35 $85.68 $83.46 3,859
2020-12-29 $85.68 $85.77 $85.19 $85.23 $83.02 2,557
2020-12-28 $85.64 $85.87 $85.50 $85.57 $83.35 16,938
2020-12-24 $85.16 $85.16 $84.70 $85.02 $82.82 1,845
2020-12-23 $85.10 $85.13 $84.88 $84.88 $82.69 2,199
2020-12-22 $84.76 $84.76 $84.45 $84.46 $82.27 1,395
2020-12-21 $85.18 $85.44 $84.33 $85.31 $82.57 6,130
2020-12-18 $86.00 $86.12 $85.55 $86.12 $83.35 8,698
2020-12-17 $86.15 $86.40 $86.15 $86.35 $83.58 4,041
2020-12-16 $86.03 $86.05 $85.81 $85.96 $83.20 1,933
2020-12-15 $85.20 $86.00 $85.20 $85.92 $83.16 4,021
2020-12-14 $86.27 $86.27 $84.93 $84.93 $82.20 22,077
2020-12-11 $85.26 $85.59 $84.91 $85.53 $82.78 3,416
2020-12-10 $85.75 $85.96 $85.75 $85.85 $83.09 961
2020-12-09 $86.41 $86.41 $85.50 $85.89 $83.13 2,289
2020-12-08 $86.00 $86.17 $86.00 $86.15 $83.38 2,295
2020-12-07 $86.11 $86.11 $85.85 $85.85 $83.09 1,122
2020-12-04 $86.01 $86.24 $85.99 $86.21 $83.44 1,799
2020-12-03 $85.61 $85.61 $85.12 $85.12 $82.38 751
2020-12-02 $85.10 $85.30 $85.07 $85.29 $82.55 1,862
2020-12-01 $86.28 $89.88 $84.89 $85.05 $82.32 1,696
2020-11-30 $84.68 $84.68 $84.08 $84.14 $81.43 1,468
2020-11-27 $85.30 $85.30 $84.99 $85.07 $82.34 1,396
2020-11-25 $87.40 $87.40 $84.97 $85.14 $82.40 19,194
2020-11-24 $84.47 $85.63 $84.47 $85.49 $82.74 9,717
2020-11-23 $83.25 $83.96 $83.25 $83.84 $81.15 2,836
2020-11-20 $83.08 $83.31 $83.06 $83.06 $80.39 1,828
2020-11-19 $83.22 $83.43 $82.94 $83.43 $80.75 1,833
2020-11-18 $84.62 $84.62 $83.29 $83.29 $80.62 4,453
2020-11-17 $83.67 $84.29 $83.67 $84.29 $81.58 1,112
2020-11-16 $84.74 $84.74 $84.02 $84.54 $81.83 4,509
2020-11-13 $82.64 $83.26 $82.64 $83.26 $80.58 719
2020-11-12 $82.36 $82.53 $81.58 $81.71 $79.09 3,994
2020-11-11 $83.08 $83.15 $82.85 $82.87 $80.21 1,371
2020-11-10 $82.58 $82.70 $82.23 $82.60 $79.95 2,398
2020-11-09 $84.32 $89.89 $82.08 $82.09 $79.45 52,912
2020-11-06 $80.38 $80.38 $79.84 $80.07 $77.50 2,910
2020-11-05 $80.35 $80.58 $80.15 $80.23 $77.66 13,304
2020-11-04 $78.45 $80.13 $78.41 $78.93 $76.40 2,881
2020-11-03 $77.76 $78.61 $77.76 $78.39 $75.88 1,250
2020-11-02 $76.74 $76.98 $76.74 $76.88 $74.41 5,187
2020-10-30 $75.71 $75.92 $74.87 $75.36 $72.94 11,373
2020-10-29 $75.57 $76.70 $75.15 $76.35 $73.89 3,180
2020-10-28 $76.68 $76.68 $75.14 $75.14 $72.73 6,077
2020-10-27 $78.19 $78.22 $77.85 $77.85 $75.35 1,922
2020-10-26 $78.86 $78.88 $77.91 $78.24 $75.73 15,635
2020-10-23 $79.45 $79.76 $79.34 $79.75 $77.19 5,216
2020-10-22 $78.91 $79.48 $78.90 $79.48 $76.92 6,629
2020-10-21 $78.87 $79.21 $78.83 $78.93 $76.39 6,439
2020-10-20 $79.18 $79.68 $79.15 $79.15 $76.61 1,152
2020-10-19 $79.91 $80.05 $78.59 $78.59 $76.07 3,136
2020-10-16 $79.93 $80.19 $79.90 $79.91 $77.34 7,199
2020-10-15 $78.94 $79.79 $78.94 $79.79 $77.23 13,484
2020-10-14 $80.23 $80.23 $79.75 $79.81 $77.25 1,493
2020-10-13 $80.15 $80.24 $80.15 $80.24 $77.66 575
2020-10-12 $80.38 $80.95 $80.33 $80.84 $78.24 1,355
2020-10-09 $80.05 $80.17 $79.76 $79.97 $77.40 7,435
2020-10-08 $78.98 $79.63 $78.98 $79.63 $77.07 1,181
2020-10-07 $78.38 $78.74 $78.38 $78.73 $76.20 3,306
2020-10-06 $78.45 $78.95 $77.56 $77.56 $75.07 1,752
2020-10-05 $77.91 $78.39 $77.65 $78.35 $75.83 4,178
2020-10-02 $75.66 $77.39 $75.66 $77.07 $74.59 6,538
2020-10-01 $77.28 $77.30 $76.96 $77.10 $74.62 2,234
2020-09-30 $77.34 $77.55 $76.68 $77.14 $74.66 6,831
2020-09-29 $76.85 $76.92 $76.16 $76.50 $74.04 2,339
2020-09-28 $77.08 $77.24 $76.91 $76.91 $74.44 1,024
2020-09-25 $74.57 $75.80 $74.57 $75.80 $73.36 1,496
2020-09-24 $74.60 $75.51 $74.57 $74.83 $72.43 3,734
2020-09-23 $76.73 $76.73 $74.60 $74.60 $72.20 1,795
2020-09-22 $76.38 $76.44 $75.97 $76.44 $73.98 3,081
2020-09-21 $75.95 $76.05 $75.12 $75.75 $73.31 20,288
2020-09-18 $78.14 $78.14 $77.30 $77.30 $74.82 3,807
2020-09-17 $78.04 $78.33 $77.55 $78.12 $75.61 11,144
2020-09-16 $79.51 $79.75 $79.29 $79.29 $76.34 4,534
2020-09-15 $79.30 $79.50 $79.05 $79.05 $76.11 1,578
2020-09-14 $78.78 $79.00 $78.78 $78.80 $75.87 1,264
2020-09-11 $77.79 $78.00 $77.64 $77.75 $74.86 643
2020-09-10 $79.00 $79.02 $77.67 $77.67 $74.78 2,866
2020-09-09 $78.52 $79.31 $78.52 $78.89 $75.95 5,808
2020-09-08 $77.42 $78.34 $77.37 $77.55 $74.67 7,811
2020-09-04 $78.43 $79.28 $78.43 $79.28 $76.33 529
2020-09-03 $81.65 $81.75 $79.36 $79.63 $76.67 33,914
2020-09-02 $80.37 $81.87 $80.37 $81.71 $78.67 20,865
2020-09-01 $79.69 $80.21 $79.59 $80.21 $77.23 9,526
2020-08-31 $80.14 $80.17 $80.06 $80.15 $77.17 8,052
2020-08-28 $80.13 $80.44 $80.04 $80.44 $77.45 605
2020-08-27 $80.06 $80.06 $79.92 $79.92 $76.94 643
2020-08-26 $79.18 $79.64 $79.18 $79.64 $76.67 1,766
2020-08-25 $79.33 $79.34 $79.06 $79.31 $76.36 10,222
2020-08-24 $78.66 $79.25 $78.66 $79.25 $76.29 4,091
2020-08-21 $78.21 $78.39 $78.06 $78.39 $75.47 1,094
2020-08-20 $78.03 $78.34 $78.03 $78.33 $75.41 17,099
2020-08-19 $78.48 $78.89 $78.39 $78.39 $75.47 12,733
2020-08-18 $78.83 $78.95 $78.64 $78.78 $75.84 3,379
2020-08-17 $79.00 $79.00 $78.89 $78.89 $75.95 2,538
2020-08-14 $78.80 $78.94 $78.65 $78.65 $75.73 2,408
2020-08-13 $78.82 $78.90 $78.70 $78.70 $75.77 1,020
2020-08-12 $78.78 $79.07 $78.78 $79.00 $76.05 8,458
2020-08-11 $78.98 $79.22 $78.06 $78.06 $75.15 37,574
2020-08-10 $77.99 $78.61 $77.99 $78.61 $75.69 16,255
2020-08-07 $77.50 $78.06 $77.49 $78.01 $75.11 37,943
2020-08-06 $77.34 $77.75 $77.34 $77.62 $74.73 1,355
2020-08-05 $77.44 $77.44 $77.29 $77.42 $74.54 3,509
2020-08-04 $76.43 $76.97 $76.43 $76.96 $74.10 2,927
2020-08-03 $76.53 $76.59 $76.22 $76.46 $73.61 5,197
2020-07-31 $76.07 $76.19 $75.72 $76.19 $73.35 7,515
2020-07-30 $75.79 $76.08 $75.32 $76.02 $73.19 12,966
2020-07-29 $76.36 $76.72 $76.23 $76.71 $73.85 834
2020-07-28 $76.04 $76.23 $75.82 $75.82 $73.00 20,497
2020-07-27 $75.80 $76.14 $75.77 $76.11 $73.27 2,928
2020-07-24 $75.79 $76.05 $75.58 $75.75 $72.93 19,519
2020-07-23 $76.69 $76.69 $75.96 $76.11 $73.28 8,343
2020-07-22 $76.26 $76.64 $76.26 $76.64 $73.79 1,421
2020-07-21 $76.65 $76.65 $76.09 $76.09 $73.26 3,108
2020-07-20 $75.47 $75.58 $75.38 $75.58 $72.77 2,429
2020-07-17 $75.60 $75.77 $75.58 $75.66 $72.84 2,875
2020-07-16 $74.66 $75.45 $74.66 $75.35 $72.54 51,026
2020-07-15 $75.35 $75.42 $75.15 $75.40 $72.59 1,816
2020-07-14 $73.24 $74.64 $73.24 $74.64 $71.86 8,324
2020-07-13 $74.18 $74.93 $73.47 $73.47 $70.73 3,623
2020-07-10 $73.00 $73.91 $73.00 $73.91 $71.16 3,027
2020-07-09 $73.59 $73.59 $72.17 $72.83 $70.12 7,465
2020-07-08 $73.49 $73.75 $73.09 $73.65 $70.91 4,798
2020-07-07 $73.77 $74.05 $73.42 $73.42 $70.69 5,353
2020-07-06 $74.48 $74.51 $74.02 $74.22 $71.46 3,612
2020-07-02 $74.22 $74.22 $73.40 $73.40 $70.67 1,249
2020-07-01 $73.15 $73.18 $72.75 $73.11 $70.39 4,312
2020-06-30 $71.33 $72.82 $71.33 $72.82 $70.11 5,198
2020-06-29 $71.60 $71.62 $71.38 $71.52 $68.86 3,516
2020-06-26 $71.76 $71.76 $70.57 $70.57 $67.94 818
2020-06-25 $71.48 $72.21 $70.95 $72.21 $69.52 3,082
2020-06-24 $72.83 $72.93 $71.42 $71.61 $68.94 4,515
2020-06-23 $73.96 $74.01 $73.57 $73.61 $70.87 4,992
2020-06-22 $73.13 $73.46 $73.13 $73.37 $70.64 5,170
2020-06-19 $74.65 $74.65 $73.18 $73.35 $70.62 2,577
2020-06-18 $73.64 $73.89 $73.61 $73.76 $71.01 2,009
2020-06-17 $74.74 $74.85 $74.20 $74.20 $71.08 3,733
2020-06-16 $75.39 $75.48 $74.25 $74.51 $71.37 8,627
2020-06-15 $70.72 $73.55 $70.72 $73.29 $70.20 8,755
2020-06-12 $73.55 $73.55 $71.53 $72.78 $69.71 11,966
2020-06-11 $74.02 $74.37 $71.57 $71.73 $68.71 23,267
2020-06-10 $77.07 $77.20 $76.51 $76.53 $73.31 16,452
2020-06-09 $77.87 $77.87 $77.30 $77.54 $74.27 15,593
2020-06-08 $78.27 $78.52 $77.86 $78.52 $75.21 19,562
2020-06-05 $76.72 $77.67 $76.72 $77.20 $73.95 7,948
2020-06-04 $75.26 $75.26 $74.53 $74.89 $71.74 10,446
2020-06-03 $74.71 $75.26 $74.70 $75.26 $72.09 1,989
2020-06-02 $73.50 $73.81 $73.50 $73.81 $70.70 2,188
2020-06-01 $72.58 $73.31 $72.58 $73.20 $70.12 2,161
2020-05-29 $72.05 $72.74 $71.75 $72.71 $69.65 6,787
2020-05-28 $73.17 $73.21 $72.42 $72.51 $69.46 9,319
2020-05-27 $72.14 $72.51 $71.32 $72.49 $69.44 11,860
2020-05-26 $71.53 $71.86 $71.29 $71.29 $68.29 3,777
2020-05-22 $69.57 $69.99 $69.47 $69.99 $67.04 5,938
2020-05-21 $70.12 $70.36 $69.78 $69.83 $66.89 5,310
2020-05-20 $70.10 $70.53 $70.10 $70.29 $67.33 7,267
2020-05-19 $69.66 $70.05 $69.29 $69.29 $66.37 4,952
2020-05-18 $69.41 $70.18 $69.41 $70.18 $67.22 4,405
2020-05-15 $67.16 $67.33 $66.70 $67.33 $64.49 1,941
2020-05-14 $65.64 $67.11 $65.00 $67.06 $64.24 8,618
2020-05-13 $67.51 $67.65 $66.21 $66.48 $63.68 30,943
2020-05-12 $69.56 $69.56 $67.85 $67.85 $64.99 5,366
2020-05-11 $68.94 $69.52 $68.86 $69.33 $66.41 3,824
2020-05-08 $69.23 $69.64 $69.23 $69.62 $66.69 3,548
2020-05-07 $68.38 $68.61 $68.07 $68.12 $65.25 4,070
2020-05-06 $68.31 $68.33 $67.37 $67.37 $64.53 2,168
2020-05-05 $68.86 $68.86 $68.26 $68.26 $65.39 2,405
2020-05-04 $66.69 $67.74 $66.69 $67.74 $64.89 5,255
2020-05-01 $68.46 $68.46 $67.30 $67.36 $64.52 5,043
2020-04-30 $70.35 $70.35 $69.10 $69.60 $66.67 9,928
2020-04-29 $70.07 $70.89 $69.97 $70.53 $67.56 20,934
2020-04-28 $69.89 $69.89 $68.83 $68.83 $65.93 20,994
2020-04-27 $67.93 $68.70 $67.93 $68.70 $65.81 5,755
2020-04-24 $66.77 $67.36 $66.52 $67.36 $64.52 5,018
2020-04-23 $67.24 $67.59 $66.69 $66.69 $63.88 10,011
2020-04-22 $66.45 $66.91 $66.45 $66.79 $63.98 6,578
2020-04-21 $65.43 $65.91 $64.99 $65.18 $62.44 16,609
2020-04-20 $67.52 $68.01 $67.02 $67.02 $64.20 7,625
2020-04-17 $66.56 $68.68 $64.10 $68.68 $65.79 11,869
2020-04-16 $66.26 $66.46 $65.60 $66.34 $63.55 16,861
2020-04-15 $66.18 $66.56 $65.70 $66.18 $63.39 5,143
2020-04-14 $69.22 $69.22 $67.43 $67.98 $65.12 25,722
2020-04-13 $67.25 $67.25 $65.60 $66.30 $63.51 3,841
2020-04-09 $66.96 $67.99 $66.96 $67.50 $64.66 14,045
2020-04-08 $64.14 $65.73 $63.88 $65.53 $62.77 6,000
2020-04-07 $65.61 $65.61 $62.50 $63.33 $60.66 19,505
2020-04-06 $61.18 $63.35 $61.18 $63.35 $60.68 14,204
2020-04-03 $59.61 $60.31 $58.70 $59.22 $56.73 9,067
2020-04-02 $58.25 $59.99 $58.25 $59.99 $57.46 4,496
2020-04-01 $58.80 $59.71 $58.20 $58.70 $56.23 5,168
2020-03-31 $62.15 $62.72 $61.59 $61.59 $59.00 14,660
2020-03-30 $60.87 $62.62 $60.87 $62.62 $59.98 4,582
2020-03-27 $61.15 $61.62 $60.19 $60.69 $58.13 6,475
2020-03-26 $60.07 $62.51 $58.69 $62.49 $59.86 14,247
2020-03-25 $57.75 $60.96 $57.28 $59.01 $56.52 11,613
2020-03-24 $55.81 $57.58 $55.47 $57.58 $55.16 42,490
2020-03-23 $53.78 $53.94 $51.33 $52.78 $50.56 21,010
2020-03-20 $57.24 $58.11 $54.56 $54.56 $52.26 17,257
2020-03-19 $55.16 $58.50 $51.86 $57.13 $54.72 19,183
2020-03-18 $57.24 $58.96 $54.48 $57.64 $54.60 21,812
2020-03-17 $58.72 $61.75 $57.89 $61.22 $58.00 15,174
2020-03-16 $57.11 $61.76 $55.50 $57.89 $54.84 6,701
2020-03-13 $64.21 $64.89 $60.53 $64.89 $61.47 11,584
2020-03-12 $62.22 $63.57 $58.53 $60.48 $57.30 48,818
2020-03-11 $68.38 $68.55 $66.71 $66.97 $63.44 5,457
2020-03-10 $70.59 $70.59 $67.29 $70.28 $66.58 16,745
2020-03-09 $68.18 $74.33 $67.36 $67.82 $64.25 16,738
2020-03-06 $73.22 $73.42 $71.69 $73.42 $69.55 8,287
2020-03-05 $75.07 $75.53 $74.52 $74.76 $70.82 4,359
2020-03-04 $75.14 $77.09 $75.14 $77.09 $73.03 5,809
2020-03-03 $76.11 $78.87 $73.78 $74.10 $70.20 8,719
2020-03-02 $72.74 $75.62 $72.74 $75.62 $71.64 15,498
2020-02-28 $71.54 $72.34 $70.54 $72.03 $68.24 70,907
2020-02-27 $75.57 $76.31 $73.35 $73.50 $69.63 11,736
2020-02-26 $77.60 $78.32 $76.83 $76.83 $72.78 4,922
2020-02-25 $80.01 $80.01 $77.06 $77.33 $73.26 18,595
2020-02-24 $80.38 $80.42 $79.56 $79.94 $75.73 9,296
2020-02-21 $82.33 $82.50 $82.06 $82.14 $77.81 3,764
2020-02-20 $82.55 $82.94 $82.26 $82.74 $78.38 4,609
2020-02-19 $82.99 $83.13 $82.84 $82.93 $78.56 2,129
2020-02-18 $82.76 $82.76 $82.39 $82.70 $78.35 12,415
2020-02-14 $82.81 $82.83 $82.67 $82.83 $78.47 1,790
2020-02-13 $82.19 $82.84 $82.19 $82.83 $78.47 2,742
2020-02-12 $82.52 $82.70 $82.52 $82.65 $78.30 991
2020-02-11 $81.89 $82.42 $81.89 $82.20 $77.87 3,521
2020-02-10 $81.49 $81.78 $81.49 $81.78 $77.47 1,026
2020-02-07 $81.77 $81.77 $81.27 $81.30 $77.02 3,934
2020-02-06 $82.09 $82.09 $81.74 $81.85 $77.54 3,445
2020-02-05 $81.11 $81.74 $81.11 $81.62 $77.32 2,629
2020-02-04 $80.79 $80.89 $80.78 $80.78 $76.53 3,516
2020-02-03 $79.77 $80.17 $79.77 $79.79 $75.59 9,680
2020-01-31 $80.03 $80.03 $79.22 $79.38 $75.20 5,433
2020-01-30 $80.00 $80.62 $79.94 $80.62 $76.37 1,904
2020-01-29 $80.77 $80.77 $80.51 $80.51 $76.27 11,678
2020-01-28 $80.54 $80.65 $80.49 $80.58 $76.34 2,159
2020-01-27 $80.09 $80.16 $79.93 $79.93 $75.72 2,657
2020-01-24 $82.06 $82.06 $80.82 $81.02 $76.75 10,152
2020-01-23 $81.35 $81.73 $81.35 $81.68 $77.38 2,801
2020-01-22 $81.74 $81.76 $81.58 $81.58 $77.28 2,266
2020-01-21 $81.68 $81.75 $81.64 $81.64 $77.34 1,432
2020-01-17 $81.61 $81.86 $81.61 $81.86 $77.55 1,235
2020-01-16 $81.11 $81.59 $81.11 $81.59 $77.29 1,367
2020-01-15 $81.03 $81.22 $81.01 $81.01 $76.74 507
2020-01-14 $80.73 $80.90 $80.66 $80.75 $76.50 2,341
2020-01-13 $80.42 $80.83 $80.42 $80.83 $76.57 2,742
2020-01-10 $80.56 $80.56 $80.21 $80.25 $76.02 4,129
2020-01-09 $80.10 $80.46 $80.10 $80.42 $76.19 4,782
2020-01-08 $79.95 $80.27 $79.80 $80.03 $75.82 1,814
2020-01-07 $79.74 $79.90 $79.74 $79.79 $75.59 2,663
2020-01-06 $79.41 $80.05 $79.41 $80.05 $75.83 5,470
2020-01-03 $79.82 $79.95 $79.81 $79.84 $75.64 1,284
2020-01-02 $80.19 $80.30 $79.92 $80.21 $75.99 8,446
2019-12-31 $79.80 $79.98 $79.69 $79.98 $75.77 1,718
2019-12-30 $79.91 $79.91 $79.70 $79.70 $75.50 2,447
2019-12-27 $80.53 $80.53 $80.05 $80.08 $75.86 5,374
2019-12-26 $79.93 $80.04 $79.93 $80.02 $75.81 4,861
2019-12-24 $79.73 $79.85 $79.72 $79.74 $75.54 2,294
2019-12-23 $80.17 $80.17 $79.72 $79.74 $75.54 2,176
2019-12-20 $79.67 $79.78 $79.67 $79.74 $75.54 2,587
2019-12-19 $79.15 $79.31 $79.08 $79.21 $75.04 1,831
2019-12-18 $79.46 $79.56 $79.46 $79.49 $74.85 2,170
2019-12-17 $79.54 $79.54 $79.34 $79.34 $74.71 551
2019-12-16 $79.04 $79.39 $79.04 $79.36 $74.73 880
2019-12-13 $78.63 $78.79 $78.63 $78.78 $74.18 600
2019-12-12 $78.70 $78.89 $78.63 $78.89 $74.29 553
2019-12-11 $78.18 $78.31 $78.10 $78.30 $73.73 1,098
2019-12-10 $78.15 $78.26 $78.05 $78.06 $73.50 1,579
2019-12-09 $78.31 $78.53 $78.31 $78.40 $73.83 3,900
2019-12-06 $78.49 $78.58 $78.44 $78.47 $73.89 1,259
2019-12-05 $77.74 $77.80 $77.53 $77.80 $73.26 2,110
2019-12-04 $77.66 $77.78 $77.66 $77.74 $73.20 2,622
2019-12-03 $76.77 $77.21 $76.77 $77.21 $72.70 2,102
2019-12-02 $78.46 $78.46 $77.67 $77.67 $73.14 3,080
2019-11-29 $78.58 $78.58 $78.32 $78.32 $73.75 901
2019-11-27 $78.42 $78.62 $78.37 $78.58 $73.99 2,455
2019-11-26 $78.50 $78.50 $78.12 $78.30 $73.73 6,156
2019-11-25 $77.75 $78.04 $77.75 $78.04 $73.49 1,939
2019-11-22 $77.62 $77.63 $77.47 $77.63 $73.10 1,165
2019-11-21 $77.53 $77.60 $77.43 $77.49 $72.97 2,618
2019-11-20 $77.71 $77.78 $77.39 $77.60 $73.07 8,354
2019-11-19 $78.20 $78.20 $77.75 $77.78 $73.24 6,424
2019-11-18 $77.76 $77.93 $77.76 $77.88 $73.34 6,005
2019-11-15 $77.68 $77.84 $77.59 $77.84 $73.30 8,805
2019-11-14 $77.39 $77.39 $77.14 $77.39 $72.87 6,490
2019-11-13 $77.22 $77.30 $77.19 $77.25 $72.74 829
2019-11-12 $77.43 $77.43 $77.15 $77.15 $72.65 777
2019-11-11 $77.04 $77.18 $77.04 $77.07 $72.57 877
2019-11-08 $77.08 $77.24 $77.08 $77.24 $72.73 1,444
2019-11-07 $77.51 $77.51 $77.07 $77.13 $72.63 5,579
2019-11-06 $76.98 $77.10 $76.90 $77.04 $72.54 1,405
2019-11-05 $77.11 $77.17 $77.03 $77.12 $72.62 1,532
2019-11-04 $77.55 $77.55 $77.18 $77.21 $72.70 2,321
2019-11-01 $76.89 $76.93 $76.84 $76.93 $72.44 1,343
2019-10-31 $76.56 $76.56 $76.07 $76.27 $71.82 2,812
2019-10-30 $76.27 $76.60 $76.23 $76.56 $72.09 5,637
2019-10-29 $76.45 $76.59 $76.38 $76.45 $71.99 1,498
2019-10-28 $76.57 $76.57 $76.38 $76.38 $71.92 5,318
2019-10-25 $76.13 $76.36 $76.13 $76.26 $71.81 1,637
2019-10-24 $76.52 $76.52 $76.00 $76.15 $71.71 1,309
2019-10-23 $75.92 $76.09 $75.89 $76.09 $71.65 2,084
2019-10-22 $75.95 $76.24 $75.87 $75.87 $71.44 3,286
2019-10-21 $75.62 $75.94 $75.62 $75.94 $71.51 3,876
2019-10-18 $75.31 $75.62 $75.29 $75.55 $71.14 1,111
2019-10-17 $75.67 $75.75 $75.63 $75.64 $71.23 1,317
2019-10-16 $75.55 $75.55 $75.30 $75.39 $70.99 5,029
2019-10-15 $75.61 $75.61 $75.51 $75.51 $71.10 712
2019-10-14 $74.76 $75.03 $74.76 $74.96 $70.59 1,355
2019-10-11 $75.27 $75.60 $75.06 $75.06 $70.68 3,112
2019-10-10 $74.29 $74.57 $74.25 $74.42 $70.08 2,700
2019-10-09 $73.93 $74.06 $73.72 $73.99 $69.67 4,803
2019-10-08 $73.68 $73.98 $73.40 $73.40 $69.12 2,197
2019-10-07 $74.51 $74.90 $74.50 $74.52 $70.17 3,559
2019-10-04 $74.22 $74.77 $74.15 $74.77 $70.41 1,612
2019-10-03 $73.36 $73.80 $72.63 $73.80 $69.49 5,296
2019-10-02 $74.39 $74.39 $73.14 $73.28 $69.00 3,680
2019-10-01 $75.57 $75.74 $74.62 $74.62 $70.27 1,808
2019-09-30 $75.48 $75.70 $75.48 $75.60 $71.19 6,452
2019-09-27 $75.69 $75.70 $74.92 $75.23 $70.84 4,326
2019-09-26 $75.58 $75.71 $75.38 $75.60 $71.19 6,242
2019-09-25 $75.53 $75.80 $75.21 $75.75 $71.33 7,666
2019-09-24 $76.04 $76.04 $75.30 $75.38 $70.98 2,950
2019-09-23 $75.94 $76.03 $75.91 $75.91 $71.48 2,995
2019-09-20 $76.09 $76.31 $75.96 $75.98 $71.55 1,791
2019-09-19 $76.03 $76.37 $76.03 $76.15 $71.71 6,305
2019-09-18 $76.30 $76.51 $75.99 $76.51 $71.71 3,182
2019-09-17 $76.30 $76.51 $76.26 $76.51 $71.71 2,852
2019-09-16 $76.61 $76.61 $76.11 $76.27 $71.48 6,063
2019-09-13 $76.78 $76.78 $76.36 $76.36 $71.56 3,402
2019-09-12 $76.26 $76.57 $76.26 $76.39 $71.59 2,208
2019-09-11 $75.81 $76.10 $75.81 $76.10 $71.32 1,027
2019-09-10 $75.34 $75.70 $75.32 $75.70 $70.95 1,877
2019-09-09 $75.74 $75.74 $75.56 $75.62 $70.87 9,107
2019-09-06 $75.65 $75.71 $75.59 $75.59 $70.84 4,549
2019-09-05 $75.53 $75.79 $75.51 $75.54 $70.80 5,878
2019-09-04 $74.69 $74.90 $74.57 $74.90 $70.20 3,047
2019-09-03 $73.70 $74.13 $73.67 $74.13 $69.47 5,034
2019-08-30 $74.61 $74.66 $74.16 $74.35 $69.68 2,294
2019-08-29 $74.08 $74.32 $73.96 $74.24 $69.58 6,652
2019-08-28 $72.71 $73.49 $72.71 $73.49 $68.88 42,411
2019-08-27 $73.51 $73.54 $72.78 $72.89 $68.31 6,011
2019-08-26 $72.84 $73.11 $72.67 $73.11 $68.52 10,423
2019-08-23 $73.64 $74.04 $72.11 $72.13 $67.60 9,511
2019-08-22 $74.39 $74.39 $73.75 $74.26 $69.60 4,139
2019-08-21 $74.16 $74.22 $74.08 $74.18 $69.52 4,760
2019-08-20 $73.92 $74.13 $73.57 $73.57 $68.95 9,667
2019-08-19 $73.72 $74.32 $73.72 $74.25 $69.59 14,179
2019-08-16 $72.79 $73.41 $72.79 $73.29 $68.69 5,941
2019-08-15 $72.15 $72.51 $72.15 $72.49 $67.94 3,120
2019-08-14 $73.01 $73.02 $72.08 $72.20 $67.67 1,875
2019-08-13 $74.20 $74.43 $74.09 $74.09 $69.44 2,703
2019-08-12 $73.64 $73.64 $73.22 $73.29 $68.69 10,278
2019-08-09 $74.06 $74.44 $73.98 $74.10 $69.45 3,127
2019-08-08 $73.58 $74.45 $73.57 $74.45 $69.77 1,637
2019-08-07 $71.83 $73.25 $71.83 $73.25 $68.65 3,986
2019-08-06 $72.85 $73.01 $72.24 $73.01 $68.43 5,195
2019-08-05 $73.11 $73.15 $71.97 $72.26 $67.72 8,027
2019-08-02 $73.91 $74.17 $73.91 $74.17 $69.51 844
2019-08-01 $75.17 $75.79 $74.53 $74.58 $69.90 2,771
2019-07-31 $75.86 $76.01 $74.65 $75.22 $70.50 5,927
2019-07-30 $75.73 $75.85 $75.73 $75.85 $71.09 2,032
2019-07-29 $75.84 $75.93 $75.79 $75.93 $71.16 5,064
2019-07-26 $75.55 $75.96 $75.55 $75.96 $71.19 4,115
2019-07-25 $75.70 $75.70 $75.48 $75.48 $70.74 1,648
2019-07-24 $75.32 $75.92 $75.32 $75.91 $71.14 4,666
2019-07-23 $75.45 $75.66 $75.29 $75.62 $70.87 2,625
2019-07-22 $75.14 $75.24 $75.02 $75.13 $70.41 2,299
2019-07-19 $75.66 $75.66 $75.04 $75.04 $70.33 8,029
2019-07-18 $75.23 $75.48 $75.02 $75.48 $70.74 6,278
2019-07-17 $75.62 $75.79 $75.29 $75.29 $70.56 7,305
2019-07-16 $76.00 $76.02 $75.74 $75.83 $71.07 2,718
2019-07-15 $75.97 $76.00 $75.90 $75.94 $71.17 16,717
2019-07-12 $75.67 $76.02 $75.67 $76.02 $71.25 1,211
2019-07-11 $75.51 $75.67 $75.40 $75.67 $70.92 3,467
2019-07-10 $75.70 $75.70 $75.54 $75.61 $70.86 3,524
2019-07-09 $75.12 $75.32 $75.12 $75.32 $70.59 1,855
2019-07-08 $75.28 $75.28 $75.21 $75.21 $70.49 2,586
2019-07-05 $75.27 $75.60 $75.00 $75.47 $70.73 5,469
2019-07-03 $75.29 $75.65 $75.29 $75.63 $70.88 8,591
2019-07-02 $74.86 $75.00 $74.81 $75.00 $70.29 5,120
2019-07-01 $74.81 $74.93 $74.55 $74.75 $70.06 7,083
2019-06-28 $74.29 $74.38 $74.19 $74.36 $69.69 4,876
2019-06-27 $74.07 $74.07 $73.88 $73.99 $69.34 2,308
2019-06-26 $73.92 $74.05 $73.76 $73.76 $69.13 1,193
2019-06-25 $74.50 $74.50 $73.97 $73.97 $69.32 2,790
2019-06-24 $74.75 $74.76 $74.61 $74.61 $69.92 1,431
2019-06-21 $74.76 $74.92 $74.66 $74.66 $69.97 2,716
2019-06-20 $74.59 $74.88 $74.36 $74.82 $70.12 5,600
2019-06-19 $74.28 $74.68 $74.25 $74.59 $69.52 1,309
2019-06-18 $74.58 $74.58 $74.32 $74.32 $69.27 1,699
2019-06-17 $74.04 $74.04 $73.81 $73.82 $68.80 3,081
2019-06-14 $73.39 $73.90 $73.39 $73.73 $68.72 6,839
2019-06-13 $73.69 $73.69 $73.69 $73.69 $68.68 283
2019-06-12 $73.54 $73.54 $73.39 $73.40 $68.41 4,896
2019-06-11 $73.71 $73.76 $73.35 $73.41 $68.42 1,264
2019-06-10 $73.68 $73.68 $73.52 $73.52 $68.53 740
2019-06-07 $73.30 $73.51 $73.30 $73.42 $68.43 2,339
2019-06-06 $72.42 $72.77 $72.42 $72.77 $67.82 764
2019-06-05 $72.14 $72.33 $71.77 $72.33 $67.41 4,785
2019-06-04 $71.20 $71.62 $71.20 $71.62 $66.75 328
2019-06-03 $70.39 $70.46 $70.03 $70.46 $65.67 4,682
2019-05-31 $70.28 $70.41 $70.14 $70.29 $65.51 11,162
2019-05-30 $71.13 $71.14 $70.73 $70.87 $66.05 4,103
2019-05-29 $70.80 $70.88 $70.54 $70.88 $66.06 6,065
2019-05-28 $72.22 $72.22 $71.38 $71.38 $66.53 929
2019-05-24 $72.16 $72.16 $72.00 $72.01 $67.12 1,210
2019-05-23 $71.85 $71.89 $71.55 $71.84 $66.96 4,833
2019-05-22 $72.67 $72.72 $72.64 $72.64 $67.70 1,186
2019-05-21 $72.61 $72.86 $72.61 $72.82 $67.87 1,627
2019-05-20 $72.52 $72.52 $72.23 $72.23 $67.32 596
2019-05-17 $72.69 $73.08 $72.69 $72.75 $67.81 2,730
2019-05-16 $73.09 $73.27 $73.01 $73.01 $68.05 2,345
2019-05-15 $71.62 $72.63 $71.62 $72.47 $67.54 2,650
2019-05-14 $72.01 $72.44 $71.93 $72.12 $67.22 1,897
2019-05-13 $72.05 $72.05 $71.41 $71.63 $66.76 8,968
2019-05-10 $72.43 $72.87 $71.75 $72.87 $67.92 4,787
2019-05-09 $72.00 $72.51 $71.85 $72.51 $67.58 1,820
2019-05-08 $72.82 $72.93 $72.69 $72.69 $67.75 3,200
2019-05-07 $72.95 $72.96 $72.58 $72.79 $67.84 3,642
2019-05-06 $73.57 $73.92 $73.57 $73.91 $68.89 5,984
2019-05-03 $73.96 $74.27 $73.96 $74.27 $69.22 238
2019-05-02 $73.60 $73.90 $73.30 $73.56 $68.56 2,963
2019-05-01 $74.41 $74.41 $73.83 $73.83 $68.81 846
2019-04-30 $74.10 $74.45 $73.97 $74.45 $69.39 1,156
2019-04-29 $74.01 $74.32 $74.01 $74.24 $69.19 12,691
2019-04-26 $74.06 $74.17 $74.03 $74.17 $69.13 527
2019-04-25 $73.73 $74.03 $73.70 $73.94 $68.92 9,913
2019-04-24 $74.10 $74.20 $74.05 $74.06 $69.03 7,212
2019-04-23 $73.88 $74.16 $73.88 $74.16 $69.12 2,052
2019-04-22 $73.53 $73.62 $73.49 $73.62 $68.62 2,154
2019-04-18 $73.77 $73.77 $73.38 $73.55 $68.55 2,671
2019-04-17 $73.65 $73.65 $73.47 $73.49 $68.50 1,172
2019-04-16 $73.87 $73.87 $73.54 $73.61 $68.60 3,501
2019-04-15 $74.05 $74.05 $73.60 $73.80 $68.78 4,194
2019-04-12 $73.74 $73.82 $73.61 $73.82 $68.80 871
2019-04-11 $73.47 $73.47 $73.20 $73.40 $68.41 1,359
2019-04-10 $73.20 $73.32 $73.14 $73.32 $68.34 5,119
2019-04-09 $73.15 $73.20 $73.00 $73.00 $68.04 2,887
2019-04-08 $73.35 $73.49 $73.31 $73.48 $68.49 1,968
2019-04-05 $73.44 $73.44 $73.30 $73.43 $68.44 1,039
2019-04-04 $73.01 $73.07 $72.80 $73.07 $68.10 5,087
2019-04-03 $72.83 $73.14 $72.83 $72.86 $67.91 10,261
2019-04-02 $72.64 $72.77 $72.62 $72.77 $67.82 11,801
2019-04-01 $72.54 $72.76 $72.49 $72.76 $67.82 1,975
2019-03-29 $72.28 $72.28 $71.78 $72.12 $67.22 9,188
2019-03-28 $71.66 $71.72 $71.27 $71.71 $66.84 2,002
2019-03-27 $71.68 $71.77 $71.26 $71.46 $66.60 4,782
2019-03-26 $71.90 $71.94 $71.41 $71.70 $66.83 1,358
2019-03-25 $71.02 $71.45 $71.02 $71.24 $66.40 2,589
2019-03-22 $72.25 $72.25 $71.28 $71.28 $66.44 2,142
2019-03-21 $71.84 $72.44 $71.81 $72.43 $67.51 3,089
2019-03-20 $72.14 $72.42 $71.70 $71.98 $66.81 4,873
2019-03-19 $72.31 $72.37 $71.99 $71.99 $66.81 2,863
2019-03-18 $72.14 $72.15 $71.95 $72.15 $66.96 2,595
2019-03-15 $71.89 $72.06 $71.77 $71.89 $66.72 775
2019-03-14 $71.81 $71.81 $71.63 $71.69 $66.54 3,718
2019-03-13 $71.78 $71.95 $71.78 $71.82 $66.66 4,874
2019-03-12 $71.11 $71.42 $71.11 $71.34 $66.21 710
2019-03-11 $70.66 $71.11 $70.66 $71.11 $66.00 1,439
2019-03-08 $69.84 $70.19 $69.72 $70.19 $65.14 1,544
2019-03-07 $70.66 $70.74 $70.24 $70.34 $65.28 2,312
2019-03-06 $71.05 $71.05 $70.82 $70.86 $65.77 1,142
2019-03-05 $71.18 $71.25 $71.12 $71.17 $66.05 2,092
2019-03-04 $71.49 $71.63 $70.66 $71.22 $66.10 4,656
2019-03-01 $71.47 $71.47 $71.05 $71.40 $66.27 2,546
2019-02-28 $71.12 $71.15 $71.00 $71.02 $65.91 1,542
2019-02-27 $71.20 $71.20 $70.88 $71.17 $66.05 3,634
2019-02-26 $71.24 $71.36 $71.19 $71.27 $66.15 2,227
2019-02-25 $71.56 $71.70 $71.34 $71.34 $66.21 6,743
2019-02-22 $71.11 $71.32 $71.02 $71.32 $66.19 21,003
2019-02-21 $71.16 $71.16 $70.73 $70.95 $65.85 12,993
2019-02-20 $71.03 $71.22 $71.03 $71.12 $66.01 4,558
2019-02-19 $70.73 $71.01 $70.62 $71.00 $65.90 2,028
2019-02-15 $70.71 $70.77 $70.56 $70.77 $65.68 1,598
2019-02-14 $69.83 $70.31 $69.76 $70.07 $65.03 19,905
2019-02-13 $70.26 $70.33 $70.17 $70.24 $65.19 2,850
2019-02-12 $69.80 $70.02 $69.70 $69.97 $64.94 1,469
2019-02-11 $69.35 $69.35 $69.07 $69.23 $64.25 3,805
2019-02-08 $68.80 $69.00 $68.64 $68.99 $64.03 1,886
2019-02-07 $69.30 $69.30 $68.64 $69.03 $64.07 56,851
2019-02-06 $69.64 $69.67 $69.51 $69.54 $64.54 1,653
2019-02-05 $69.67 $69.89 $69.49 $69.89 $64.87 10,605
2019-02-04 $68.89 $69.42 $68.89 $69.42 $64.43 2,321
2019-02-01 $68.87 $69.36 $68.87 $69.19 $64.22 20,993
2019-01-31 $68.20 $69.13 $68.20 $69.13 $64.16 2,427
2019-01-30 $67.80 $68.54 $67.80 $68.42 $63.50 752
2019-01-29 $67.70 $67.72 $67.34 $67.51 $62.66 2,705
2019-01-28 $67.23 $67.40 $67.01 $67.39 $62.55 13,670
2019-01-25 $67.84 $67.94 $67.77 $67.86 $62.98 2,319
2019-01-24 $67.02 $67.33 $66.95 $67.29 $62.45 2,722
2019-01-23 $67.48 $67.48 $66.87 $67.13 $62.30 2,081
2019-01-22 $67.50 $67.50 $66.79 $66.92 $62.11 1,226
2019-01-18 $67.82 $68.07 $67.61 $68.05 $63.16 3,719
2019-01-17 $66.64 $67.20 $66.64 $67.20 $62.37 4,466
2019-01-16 $66.69 $66.81 $66.59 $66.64 $61.85 3,934
2019-01-15 $66.18 $66.54 $66.18 $66.44 $61.66 3,444
2019-01-14 $65.63 $65.96 $65.63 $65.91 $61.17 1,576
2019-01-11 $65.94 $66.26 $65.94 $66.26 $61.50 2,849
2019-01-10 $65.57 $66.35 $65.50 $66.35 $61.58 2,184
2019-01-09 $65.84 $66.15 $65.65 $65.90 $61.16 5,172
2019-01-08 $65.66 $65.88 $65.26 $65.76 $61.03 3,434
2019-01-07 $64.59 $65.46 $64.59 $65.10 $60.42 2,989
2019-01-04 $63.84 $64.64 $63.53 $64.64 $59.99 8,736
2019-01-03 $63.35 $63.60 $62.68 $62.69 $58.18 6,244
2019-01-02 $62.97 $64.01 $62.97 $63.81 $59.23 2,989
2018-12-31 $64.15 $64.15 $63.30 $63.85 $59.26 14,322
2018-12-28 $63.98 $64.13 $63.34 $63.57 $59.00 10,642
2018-12-27 $62.24 $63.34 $61.39 $63.32 $58.77 27,008
2018-12-26 $60.60 $63.00 $60.11 $63.00 $58.47 7,875
2018-12-24 $61.65 $61.74 $60.34 $60.34 $56.00 10,052
2018-12-21 $63.21 $63.96 $62.13 $62.13 $57.66 7,301
2018-12-20 $64.11 $64.11 $62.71 $63.01 $58.48 12,076
2018-12-19 $65.89 $66.11 $64.57 $64.69 $59.58 3,724
2018-12-18 $66.05 $66.06 $65.09 $65.57 $60.39 3,952
2018-12-17 $66.47 $66.88 $65.49 $65.49 $60.31 16,515
2018-12-14 $67.40 $67.40 $66.95 $67.08 $61.78 2,730
2018-12-13 $68.28 $68.34 $67.85 $68.06 $62.68 12,041
2018-12-12 $68.64 $68.70 $68.00 $68.01 $62.64 7,076
2018-12-11 $68.56 $68.59 $67.79 $67.79 $62.44 1,660
2018-12-10 $67.33 $67.92 $66.65 $67.89 $62.53 2,817
2018-12-07 $68.78 $69.08 $68.09 $68.09 $62.71 1,641
2018-12-06 $68.61 $68.61 $67.74 $68.01 $62.64 3,362
2018-12-04 $70.53 $70.96 $69.73 $69.73 $64.22 3,997
2018-12-03 $70.97 $71.14 $70.72 $71.01 $65.40 9,229
2018-11-30 $69.76 $70.05 $69.76 $70.03 $64.50 1,292
2018-11-29 $69.63 $70.16 $69.46 $69.84 $64.32 3,328
2018-11-28 $68.67 $69.83 $68.61 $69.81 $64.30 9,476
2018-11-27 $68.38 $68.52 $68.28 $68.52 $63.11 6,446
2018-11-26 $68.35 $68.35 $67.99 $67.99 $62.62 429
2018-11-23 $67.53 $67.78 $67.53 $67.78 $62.43 512
2018-11-21 $68.10 $68.43 $68.03 $68.03 $62.66 919
2018-11-20 $68.09 $68.34 $67.81 $67.81 $62.45 4,837
2018-11-19 $69.56 $69.56 $69.12 $69.12 $63.66 1,001
2018-11-16 $70.03 $70.03 $69.63 $69.84 $64.32 1,253
2018-11-15 $68.52 $69.37 $68.52 $69.17 $63.71 1,511
2018-11-14 $69.96 $69.96 $68.71 $69.01 $63.56 1,785
2018-11-13 $69.91 $69.95 $69.71 $69.71 $64.20 2,355
2018-11-12 $70.23 $70.26 $69.74 $69.75 $64.24 5,600
2018-11-09 $70.60 $70.60 $70.39 $70.40 $64.84 929
2018-11-08 $71.15 $71.22 $70.99 $71.00 $65.39 6,213
2018-11-07 $70.62 $71.13 $70.62 $71.13 $65.51 1,904
2018-11-06 $69.77 $69.89 $69.77 $69.89 $64.37 1,443
2018-11-05 $69.11 $69.70 $69.11 $69.70 $64.19 2,489
2018-11-02 $69.64 $69.64 $68.84 $69.06 $63.61 4,271
2018-11-01 $69.00 $69.25 $69.00 $69.25 $63.78 2,542
2018-10-31 $68.83 $69.22 $68.74 $68.74 $63.31 2,325
2018-10-30 $67.90 $68.31 $67.48 $68.31 $62.91 2,495
2018-10-29 $68.12 $68.45 $66.78 $66.78 $61.51 2,174
2018-10-26 $67.65 $67.99 $66.74 $67.29 $61.97 11,368
2018-10-25 $68.29 $68.78 $68.26 $68.78 $63.35 1,462
2018-10-24 $69.20 $69.27 $67.82 $67.82 $62.46 6,188
2018-10-23 $68.38 $69.34 $68.38 $69.34 $63.86 2,040
2018-10-22 $69.66 $69.66 $69.43 $69.59 $64.09 2,536
2018-10-19 $70.28 $70.28 $70.07 $70.07 $64.54 766
2018-10-18 $69.93 $70.30 $69.52 $69.89 $64.37 8,759
2018-10-17 $70.50 $70.50 $70.02 $70.21 $64.66 1,042
2018-10-16 $70.12 $70.53 $70.12 $70.49 $64.92 2,178
2018-10-15 $69.46 $69.88 $69.46 $69.73 $64.22 2,572
2018-10-12 $69.78 $69.78 $68.93 $69.52 $64.03 3,657
2018-10-11 $70.14 $70.32 $69.24 $69.24 $63.77 15,482
2018-10-10 $72.13 $72.13 $71.19 $71.27 $65.64 5,400
2018-10-09 $72.51 $72.51 $72.49 $72.49 $66.76 771
2018-10-08 $72.56 $72.56 $72.27 $72.33 $66.62 2,020
2018-10-05 $72.85 $72.85 $72.15 $72.15 $66.45 2,005
2018-10-04 $73.10 $73.10 $72.42 $72.63 $66.89 18,298
2018-10-03 $73.50 $73.50 $73.13 $73.13 $67.35 2,261
2018-10-02 $73.30 $73.34 $73.23 $73.24 $67.46 3,507
2018-10-01 $73.31 $73.44 $73.21 $73.24 $67.46 8,083
2018-09-28 $72.76 $73.03 $72.76 $72.94 $67.18 14,921
2018-09-27 $72.85 $73.08 $72.85 $73.05 $67.28 2,734
2018-09-26 $73.13 $73.24 $72.70 $72.70 $66.96 3,927
2018-09-25 $73.29 $73.29 $73.11 $73.11 $67.34 5,371
2018-09-24 $73.41 $73.41 $73.16 $73.24 $67.46 4,462
2018-09-21 $73.75 $73.82 $73.64 $73.64 $67.82 8,162
2018-09-20 $73.51 $73.69 $73.51 $73.60 $67.79 2,000
2018-09-19 $73.73 $73.76 $73.53 $73.60 $67.44 8,088
2018-09-18 $73.28 $73.70 $73.28 $73.70 $67.53 1,664
2018-09-17 $73.50 $73.50 $73.29 $73.29 $67.15 2,841
2018-09-14 $73.56 $73.56 $73.34 $73.42 $67.27 3,087
2018-09-13 $73.52 $73.52 $73.40 $73.51 $67.35 1,742
2018-09-12 $72.95 $73.12 $72.95 $73.12 $67.00 1,219
2018-09-11 $72.89 $73.21 $72.77 $73.21 $67.08 4,035
2018-09-10 $73.13 $73.13 $72.89 $72.90 $66.80 2,869
2018-09-07 $72.58 $72.81 $72.58 $72.63 $66.55 3,506
2018-09-06 $73.01 $73.14 $72.82 $72.98 $66.87 2,960
2018-09-05 $72.82 $73.13 $72.82 $73.07 $66.95 6,344
2018-09-04 $72.96 $73.00 $72.75 $72.89 $66.79 2,202
2018-08-31 $72.93 $73.18 $72.92 $72.97 $66.86 3,082
2018-08-30 $73.36 $73.36 $73.30 $73.31 $67.17 1,368
2018-08-29 $73.35 $73.58 $73.35 $73.48 $67.33 3,058
2018-08-28 $73.36 $73.36 $73.09 $73.10 $66.98 1,242
2018-08-27 $73.00 $73.19 $72.97 $73.16 $67.03 3,489
2018-08-24 $72.35 $72.75 $72.35 $72.66 $66.58 1,212
2018-08-23 $72.61 $72.61 $72.31 $72.31 $66.25 1,587
2018-08-22 $72.54 $72.58 $72.54 $72.56 $66.48 1,542
2018-08-21 $72.79 $72.79 $72.68 $72.75 $66.66 5,385
2018-08-20 $72.58 $72.67 $72.52 $72.61 $66.53 6,425
2018-08-17 $72.01 $72.48 $72.01 $72.45 $66.38 3,158
2018-08-16 $71.84 $72.14 $71.84 $72.01 $65.98 18,096
2018-08-15 $71.25 $71.41 $71.25 $71.41 $65.43 591
2018-08-14 $71.53 $71.86 $71.53 $71.81 $65.80 1,164
2018-08-13 $71.35 $71.47 $71.35 $71.47 $65.49 727
2018-08-10 $71.83 $71.92 $71.70 $71.73 $65.72 2,126
2018-08-09 $72.30 $72.32 $72.30 $72.32 $66.26 414
2018-08-08 $72.29 $72.37 $72.18 $72.34 $66.28 2,502
2018-08-07 $72.52 $72.54 $72.46 $72.49 $66.42 2,620
2018-08-06 $72.25 $72.39 $72.22 $72.39 $66.33 1,363
2018-08-03 $72.00 $72.07 $71.88 $72.05 $66.02 1,651
2018-08-02 $71.61 $71.74 $71.61 $71.74 $65.73 506
2018-08-01 $71.78 $71.78 $71.53 $71.53 $65.54 3,235
2018-07-31 $71.67 $71.97 $71.67 $71.87 $65.85 4,423
2018-07-30 $71.34 $71.70 $71.32 $71.32 $65.35 7,098
2018-07-27 $71.80 $71.85 $71.58 $71.58 $65.59 534
2018-07-26 $71.45 $72.00 $71.45 $71.90 $65.88 4,770
2018-07-25 $71.27 $71.46 $71.20 $71.46 $65.48 4,066
2018-07-24 $71.13 $71.13 $70.99 $71.04 $65.09 1,698
2018-07-23 $70.89 $70.89 $70.74 $70.78 $64.85 1,282
2018-07-20 $70.90 $70.99 $70.90 $70.97 $65.03 1,121
2018-07-19 $71.15 $71.17 $71.09 $71.17 $65.21 1,061
2018-07-18 $71.01 $71.25 $71.01 $71.16 $65.20 1,376
2018-07-17 $70.61 $71.09 $70.61 $71.09 $65.14 3,190
2018-07-16 $70.87 $70.98 $70.84 $70.93 $64.99 1,173
2018-07-13 $70.77 $71.07 $70.77 $71.07 $65.12 1,013
2018-07-12 $70.87 $70.90 $70.83 $70.83 $64.90 1,074
2018-07-11 $70.86 $70.86 $70.61 $70.65 $64.73 1,957
2018-07-10 $71.00 $71.13 $71.00 $71.12 $65.16 3,016
2018-07-09 $70.76 $70.96 $70.66 $70.66 $64.74 2,363
2018-07-06 $70.08 $70.55 $70.00 $70.55 $64.64 11,374
2018-07-05 $69.68 $69.95 $69.67 $69.95 $64.09 5,085
2018-07-03 $69.74 $69.74 $69.52 $69.52 $63.70 1,179
2018-07-02 $69.13 $69.29 $68.98 $69.29 $63.49 7,406
2018-06-29 $69.82 $70.01 $69.59 $69.72 $63.88 41,325
2018-06-28 $69.30 $69.31 $69.21 $69.31 $63.51 1,041
2018-06-27 $69.83 $70.05 $69.17 $69.20 $63.41 4,588
2018-06-26 $69.42 $69.67 $69.42 $69.56 $63.74 3,754
2018-06-25 $69.24 $69.24 $68.95 $68.95 $63.18 1,485
2018-06-22 $69.85 $70.06 $69.85 $70.06 $64.19 8,375
2018-06-21 $69.91 $69.91 $69.45 $69.45 $63.63 525
2018-06-20 $70.19 $70.20 $70.18 $70.20 $63.99 1,898
2018-06-19 $69.90 $70.04 $69.78 $70.04 $63.84 2,002
2018-06-18 $70.27 $70.32 $70.16 $70.24 $64.03 6,631
2018-06-15 $70.36 $70.53 $70.18 $70.53 $64.29 2,705
2018-06-14 $70.58 $70.68 $70.42 $70.54 $64.30 9,770
2018-06-13 $70.80 $70.80 $70.47 $70.47 $64.24 7,921
2018-06-12 $70.78 $70.78 $70.58 $70.62 $64.37 4,157
2018-06-11 $70.65 $70.70 $70.60 $70.60 $64.35 1,508
2018-06-08 $70.22 $70.24 $70.22 $70.24 $64.03 921
2018-06-07 $70.28 $70.35 $70.20 $70.20 $63.99 2,692
2018-06-06 $69.72 $70.00 $69.67 $70.00 $63.81 17,066
2018-06-05 $69.75 $69.75 $69.75 $69.75 $63.58 400
2018-06-04 $69.67 $69.75 $69.67 $69.75 $63.58 1,237
2018-06-01 $69.45 $69.53 $69.38 $69.38 $63.24 1,064
2018-05-31 $69.30 $69.30 $69.19 $69.19 $63.07 456
2018-05-30 $68.78 $69.66 $68.78 $69.66 $63.49 2,386
2018-05-29 $68.86 $68.86 $68.37 $68.38 $62.33 4,450
2018-05-25 $69.28 $69.28 $69.13 $69.13 $63.01 2,978
2018-05-24 $69.15 $69.42 $69.15 $69.41 $63.27 2,942
2018-05-23 $69.30 $69.58 $69.17 $69.46 $63.32 7,584
2018-05-22 $69.70 $69.86 $69.39 $69.39 $63.25 6,639
2018-05-21 $69.66 $69.69 $69.53 $69.54 $63.39 1,682
2018-05-18 $69.36 $69.36 $69.05 $69.10 $62.99 3,945
2018-05-17 $69.37 $69.42 $69.23 $69.23 $63.11 1,396
2018-05-16 $68.81 $69.24 $68.81 $69.16 $63.04 2,842
2018-05-15 $69.09 $69.09 $68.81 $68.81 $62.72 8,336
2018-05-14 $69.62 $69.62 $69.26 $69.33 $63.20 2,106
2018-05-11 $69.41 $69.59 $69.34 $69.38 $63.24 35,973
2018-05-10 $69.01 $69.35 $68.95 $69.27 $63.14 3,551
2018-05-09 $68.30 $68.78 $68.30 $68.72 $62.64 1,506
2018-05-08 $68.06 $68.09 $67.79 $68.00 $61.98 2,306
2018-05-07 $68.52 $68.54 $68.41 $68.41 $62.36 722
2018-05-04 $67.34 $68.26 $67.34 $68.12 $62.09 2,816
2018-05-03 $67.29 $67.46 $67.20 $67.46 $61.49 1,600
2018-05-02 $67.83 $68.10 $67.80 $67.82 $61.82 1,802
2018-05-01 $67.83 $67.83 $67.43 $67.73 $61.74 3,771
2018-04-30 $68.43 $68.43 $68.11 $68.13 $62.10 3,918
2018-04-27 $68.40 $68.59 $68.40 $68.59 $62.52 1,057
2018-04-26 $67.85 $68.51 $67.81 $68.51 $62.45 8,205
2018-04-25 $67.80 $67.80 $67.80 $67.80 $61.80 342
2018-04-24 $68.76 $68.76 $67.26 $67.30 $61.35 3,824
2018-04-23 $68.76 $68.76 $68.18 $68.18 $62.15 1,398
2018-04-20 $68.92 $68.92 $68.17 $68.17 $62.14 1,744
2018-04-19 $68.99 $68.99 $68.63 $68.63 $62.56 2,493
2018-04-18 $69.56 $69.56 $69.38 $69.38 $63.24 3,352
2018-04-17 $68.81 $69.31 $68.81 $69.25 $63.12 4,297
2018-04-16 $68.25 $68.54 $68.25 $68.53 $62.47 2,143
2018-04-13 $68.04 $68.19 $67.74 $67.87 $61.87 3,439
2018-04-12 $67.99 $68.10 $67.92 $68.10 $62.08 2,474
2018-04-11 $67.57 $67.96 $67.57 $67.76 $61.77 1,963
2018-04-10 $67.95 $68.01 $67.91 $67.94 $61.93 3,310
2018-04-09 $67.13 $67.67 $67.04 $67.65 $61.67 2,364
2018-04-06 $67.49 $67.64 $66.92 $66.93 $61.01 3,217
2018-04-05 $67.98 $68.25 $67.83 $68.19 $62.16 2,248
2018-04-04 $66.63 $67.19 $66.63 $67.17 $61.23 2,570
2018-04-03 $66.29 $66.86 $66.29 $66.82 $60.91 1,443
2018-04-02 $67.39 $67.39 $65.58 $66.22 $60.36 8,974
2018-03-29 $67.00 $67.83 $67.00 $67.71 $61.72 2,346
2018-03-28 $66.93 $66.93 $66.66 $66.84 $60.93 2,742
2018-03-27 $67.53 $67.93 $66.65 $66.65 $60.75 4,557
2018-03-26 $67.00 $67.33 $66.50 $67.33 $61.37 1,858
2018-03-23 $67.49 $67.49 $65.92 $66.04 $60.20 4,369
2018-03-22 $68.32 $68.32 $67.30 $67.30 $61.35 9,310
2018-03-21 $68.98 $69.51 $68.98 $69.23 $62.83 3,828
2018-03-20 $69.07 $69.07 $68.97 $68.97 $62.59 1,442
2018-03-19 $69.11 $69.11 $68.59 $68.60 $62.26 3,752
2018-03-16 $69.80 $69.80 $69.68 $69.68 $63.24 1,924
2018-03-15 $69.73 $69.82 $69.54 $69.54 $63.11 1,555
2018-03-14 $70.25 $70.25 $69.59 $69.59 $63.15 15,733
2018-03-13 $70.37 $70.71 $70.00 $70.00 $63.53 12,462
2018-03-12 $70.36 $70.64 $70.19 $70.38 $63.87 7,327
2018-03-09 $69.54 $70.16 $69.54 $70.15 $63.66 28,792
2018-03-08 $68.98 $69.27 $68.98 $69.27 $62.86 2,589
2018-03-07 $68.92 $69.00 $68.60 $69.00 $62.62 3,589
2018-03-06 $69.14 $69.20 $68.74 $69.15 $62.75 3,625
2018-03-05 $68.09 $68.95 $67.94 $68.95 $62.57 2,345
2018-03-02 $67.42 $68.27 $67.42 $68.27 $61.96 7,864
2018-03-01 $68.92 $69.14 $67.67 $68.13 $61.83 2,534
2018-02-28 $69.75 $69.75 $69.06 $69.06 $62.67 3,208
2018-02-27 $70.24 $70.58 $69.64 $69.69 $63.24 3,141
2018-02-26 $70.26 $70.36 $70.22 $70.33 $63.83 3,218
2018-02-23 $69.25 $69.78 $69.02 $69.76 $63.31 2,840
2018-02-22 $69.03 $69.34 $68.71 $68.71 $62.36 10,787
2018-02-21 $69.41 $69.54 $68.71 $68.71 $62.36 4,460
2018-02-20 $69.28 $69.56 $68.91 $68.92 $62.55 2,675
2018-02-16 $69.55 $70.02 $69.43 $69.68 $63.24 11,219
2018-02-15 $69.02 $69.37 $68.95 $69.36 $62.95 5,610
2018-02-14 $68.17 $68.70 $68.17 $68.70 $62.35 3,104
2018-02-13 $67.61 $68.11 $67.59 $68.03 $61.74 5,287
2018-02-12 $67.40 $68.20 $67.34 $67.89 $61.61 2,827
2018-02-09 $67.10 $67.10 $65.11 $66.90 $60.71 12,990
2018-02-08 $68.28 $68.28 $66.53 $66.55 $60.40 8,545
2018-02-07 $68.98 $69.50 $68.64 $69.00 $62.62 3,783
2018-02-06 $66.49 $68.48 $66.49 $68.47 $62.14 10,694
2018-02-05 $70.07 $70.54 $67.78 $67.93 $61.65 22,569
2018-02-02 $71.41 $71.41 $70.66 $70.80 $64.25 15,163
2018-02-01 $72.06 $72.25 $72.02 $72.11 $65.44 2,520
2018-01-31 $72.27 $72.43 $72.06 $72.16 $65.49 7,627
2018-01-30 $72.19 $72.34 $72.04 $72.18 $65.50 4,698
2018-01-29 $73.25 $73.25 $72.95 $73.09 $66.33 3,248
2018-01-26 $72.95 $73.29 $72.92 $73.29 $66.51 3,366
2018-01-25 $72.65 $72.77 $72.58 $72.59 $65.88 9,458
2018-01-24 $72.96 $72.96 $72.50 $72.68 $65.96 12,657
2018-01-23 $72.25 $72.63 $72.25 $72.58 $65.87 3,441
2018-01-22 $71.63 $72.28 $71.63 $72.24 $65.56 3,208
2018-01-19 $71.51 $71.94 $71.51 $71.89 $65.24 4,383
2018-01-18 $71.71 $71.77 $71.56 $71.65 $65.02 3,205
2018-01-17 $71.80 $71.96 $71.38 $71.96 $65.30 2,890
2018-01-16 $71.71 $71.94 $71.26 $71.32 $64.72 5,408
2018-01-12 $71.96 $71.96 $71.29 $71.51 $64.90 1,988
2018-01-11 $70.89 $71.13 $70.89 $71.13 $64.55 5,476
2018-01-10 $71.04 $71.04 $70.51 $70.69 $64.15 15,798
2018-01-09 $71.28 $71.28 $71.04 $71.08 $64.51 6,975
2018-01-08 $70.76 $70.97 $70.76 $70.90 $64.34 5,516
2018-01-05 $70.78 $70.78 $70.44 $70.68 $64.14 2,603
2018-01-04 $70.53 $70.54 $70.34 $70.41 $63.90 4,308
2018-01-03 $69.82 $70.22 $69.82 $70.22 $63.73 10,150
2018-01-02 $69.62 $69.83 $69.62 $69.82 $63.36 4,722
2017-12-29 $70.04 $70.04 $69.54 $69.54 $63.11 5,558
2017-12-28 $69.62 $69.71 $69.53 $69.70 $63.25 8,848
2017-12-27 $69.66 $69.66 $69.46 $69.46 $63.04 11,482
2017-12-26 $69.07 $69.58 $69.07 $69.47 $63.05 4,930
2017-12-22 $69.36 $69.47 $69.35 $69.39 $62.97 2,794
2017-12-21 $69.25 $69.59 $69.25 $69.37 $62.95 1,558
2017-12-20 $69.98 $69.98 $69.69 $69.73 $62.90 2,350
2017-12-19 $70.04 $70.13 $69.76 $69.77 $62.94 4,036
2017-12-18 $70.21 $70.21 $70.10 $70.12 $63.26 3,434
2017-12-15 $69.57 $69.85 $69.57 $69.85 $63.01 2,609
2017-12-14 $69.75 $69.75 $69.38 $69.38 $62.59 12,366
2017-12-13 $69.76 $69.80 $69.67 $69.74 $62.91 3,869
2017-12-12 $69.77 $69.77 $69.50 $69.50 $62.70 7,219
2017-12-11 $69.29 $69.57 $69.29 $69.52 $62.71 9,078
2017-12-08 $69.26 $69.42 $69.23 $69.34 $62.55 3,513
2017-12-07 $68.98 $69.05 $68.92 $69.01 $62.26 1,193
2017-12-06 $68.73 $68.97 $68.73 $68.94 $62.19 2,873
2017-12-05 $69.46 $69.46 $69.19 $69.30 $62.52 2,197
2017-12-04 $69.78 $69.84 $69.50 $69.50 $62.70 3,642
2017-12-01 $69.33 $69.33 $68.87 $69.21 $62.44 1,291
2017-11-30 $69.14 $69.56 $69.14 $69.35 $62.56 8,896
2017-11-29 $68.53 $68.80 $68.53 $68.68 $61.96 6,404
2017-11-28 $68.10 $68.48 $68.10 $68.48 $61.78 14,329
2017-11-27 $68.06 $68.06 $67.97 $68.04 $61.38 7,106
2017-11-24 $67.96 $67.96 $67.96 $67.96 $61.31 58
2017-11-22 $68.10 $68.10 $67.84 $67.96 $61.31 2,007
2017-11-21 $67.70 $67.96 $67.70 $67.89 $61.24 4,450
2017-11-20 $67.68 $67.68 $67.55 $67.61 $61.00 2,205
2017-11-17 $67.64 $67.70 $67.55 $67.55 $60.94 1,877
2017-11-16 $67.59 $67.85 $67.59 $67.69 $61.06 6,651
2017-11-15 $67.67 $67.67 $67.17 $67.36 $60.76 2,132
2017-11-14 $67.53 $67.73 $67.53 $67.68 $61.05 1,664
2017-11-13 $67.76 $67.82 $67.72 $67.82 $61.18 1,495
2017-11-10 $67.65 $67.70 $67.52 $67.70 $61.08 1,918
2017-11-09 $67.63 $67.66 $67.63 $67.66 $61.03 1,828
2017-11-08 $67.68 $67.89 $67.68 $67.89 $61.24 2,488
2017-11-07 $67.80 $67.80 $67.68 $67.77 $61.14 1,822
2017-11-06 $67.71 $67.75 $67.70 $67.75 $61.12 1,223
2017-11-03 $67.31 $67.54 $67.31 $67.48 $60.87 3,075
2017-11-02 $67.18 $67.43 $67.18 $67.43 $60.83 3,183
2017-11-01 $67.52 $67.52 $67.38 $67.38 $60.79 1,427
2017-10-31 $67.25 $67.31 $67.22 $67.27 $60.69 1,905
2017-10-30 $67.17 $67.24 $67.12 $67.12 $60.55 4,126
2017-10-27 $67.35 $67.35 $67.27 $67.27 $60.68 3,399
2017-10-26 $67.04 $67.18 $67.03 $67.08 $60.51 8,909
2017-10-25 $66.66 $67.02 $66.66 $67.02 $60.46 2,153
2017-10-24 $67.24 $67.31 $67.22 $67.27 $60.68 5,276
2017-10-23 $67.39 $67.43 $67.20 $67.21 $60.64 6,816
2017-10-20 $67.24 $67.39 $67.24 $67.37 $60.78 1,779
2017-10-19 $66.88 $67.12 $66.88 $67.06 $60.50 4,150
2017-10-18 $67.32 $67.32 $67.06 $67.11 $60.54 3,212
2017-10-17 $67.06 $67.10 $66.93 $67.10 $60.53 3,217
2017-10-16 $67.36 $67.36 $67.01 $67.11 $60.54 4,900
2017-10-13 $67.17 $67.19 $67.09 $67.10 $60.53 1,289
2017-10-12 $66.90 $67.08 $66.90 $67.00 $60.44 7,787
2017-10-11 $66.86 $66.97 $66.86 $66.97 $60.42 1,756
2017-10-10 $66.82 $66.85 $66.77 $66.81 $60.27 3,369
2017-10-09 $66.74 $66.77 $66.60 $66.60 $60.08 1,627
2017-10-06 $66.68 $66.71 $66.64 $66.71 $60.18 1,762
2017-10-05 $66.66 $66.89 $66.66 $66.89 $60.34 1,744
2017-10-04 $66.37 $66.60 $66.37 $66.53 $60.02 5,530
2017-10-03 $66.50 $66.50 $66.24 $66.36 $59.87 3,959
2017-10-02 $65.96 $66.29 $65.96 $66.26 $59.77 21,244
2017-09-29 $65.95 $66.05 $65.95 $66.02 $59.56 1,700
2017-09-28 $66.04 $66.04 $65.70 $65.91 $59.46 3,747
2017-09-27 $66.01 $66.01 $65.59 $65.84 $59.39 3,496
2017-09-26 $65.94 $65.94 $65.75 $65.84 $59.40 3,845
2017-09-25 $65.68 $65.79 $65.55 $65.79 $59.35 3,685
2017-09-22 $65.64 $65.73 $65.60 $65.71 $59.28 4,602
2017-09-21 $65.85 $65.86 $65.71 $65.71 $59.28 19,161
2017-09-20 $66.25 $66.28 $66.14 $66.19 $59.39 10,123
2017-09-19 $66.16 $66.28 $66.16 $66.17 $59.37 7,429
2017-09-18 $66.28 $66.33 $66.12 $66.15 $59.35 9,308
2017-09-15 $66.05 $66.11 $65.99 $66.11 $59.32 13,918
2017-09-14 $65.87 $66.01 $65.87 $65.98 $59.20 5,681
2017-09-13 $65.98 $65.98 $65.88 $65.91 $59.14 1,556
2017-09-12 $65.94 $65.94 $65.80 $65.82 $59.06 15,119
2017-09-11 $65.62 $65.82 $65.62 $65.75 $59.00 3,932
2017-09-08 $65.07 $65.19 $65.07 $65.14 $58.45 7,927
2017-09-07 $65.24 $65.24 $65.07 $65.20 $58.50 106,061
2017-09-06 $65.10 $65.17 $65.07 $65.11 $58.42 10,950
2017-09-05 $65.12 $65.19 $64.78 $64.91 $58.24 4,681
2017-09-01 $65.25 $65.31 $65.19 $65.31 $58.60 6,587
2017-08-31 $64.81 $65.25 $64.81 $65.14 $58.45 10,503
2017-08-30 $64.62 $64.85 $64.51 $64.81 $58.15 10,818
2017-08-29 $64.32 $64.49 $64.32 $64.44 $57.82 1,255
2017-08-28 $64.48 $64.50 $64.39 $64.50 $57.87 4,971
2017-08-25 $64.62 $64.70 $64.54 $64.64 $58.00 2,689
2017-08-24 $64.60 $64.60 $64.35 $64.35 $57.74 3,781
2017-08-23 $64.20 $64.66 $64.20 $64.65 $58.01 4,762
2017-08-22 $64.42 $64.62 $64.40 $64.60 $57.96 5,277
2017-08-21 $64.03 $64.16 $63.89 $64.10 $57.52 15,161
2017-08-18 $64.12 $64.30 $63.90 $64.30 $57.69 2,721
2017-08-17 $65.03 $65.03 $64.17 $64.18 $57.59 7,490
2017-08-16 $65.06 $65.06 $64.90 $65.00 $58.32 9,712
2017-08-15 $64.83 $64.83 $64.74 $64.77 $58.12 4,116
2017-08-14 $64.93 $64.94 $64.80 $64.80 $58.14 8,034
2017-08-11 $64.40 $64.46 $64.24 $64.28 $57.68 2,978
2017-08-10 $65.09 $65.09 $64.50 $64.50 $57.87 2,915
2017-08-09 $64.99 $65.07 $64.87 $64.94 $58.27 6,331
2017-08-08 $65.16 $65.39 $65.01 $65.07 $58.38 7,797
2017-08-07 $65.23 $65.29 $65.17 $65.29 $58.58 2,171
2017-08-04 $65.15 $65.24 $65.12 $65.24 $58.54 5,837
2017-08-03 $65.22 $65.22 $65.10 $65.14 $58.44 6,396
2017-08-02 $65.12 $65.24 $65.01 $65.20 $58.50 18,146
2017-08-01 $65.56 $65.56 $65.12 $65.24 $58.54 5,600
2017-07-31 $65.44 $65.44 $65.10 $65.23 $58.53 3,640
2017-07-28 $65.00 $65.13 $65.00 $65.11 $58.42 3,259
2017-07-27 $65.22 $65.22 $64.97 $65.06 $58.37 1,817
2017-07-26 $65.16 $65.33 $65.16 $65.24 $58.54 5,638
2017-07-25 $65.25 $65.29 $65.20 $65.22 $58.52 2,594
2017-07-24 $64.95 $65.02 $64.92 $64.95 $58.28 3,071
2017-07-21 $64.91 $65.06 $64.90 $64.97 $58.30 9,303
2017-07-20 $65.16 $65.21 $65.06 $65.06 $58.38 5,085
2017-07-19 $64.94 $65.14 $64.89 $65.10 $58.41 10,932
2017-07-18 $64.57 $64.76 $64.57 $64.73 $58.08 3,822
2017-07-17 $64.95 $64.95 $64.73 $64.78 $58.13 2,819
2017-07-14 $64.46 $64.84 $64.46 $64.76 $58.11 3,698
2017-07-13 $64.33 $64.47 $64.33 $64.47 $57.85 3,563
2017-07-12 $64.37 $64.41 $64.28 $64.29 $57.69 17,917
2017-07-11 $63.90 $63.91 $63.69 $63.91 $57.34 4,766
2017-07-10 $64.08 $64.08 $63.90 $63.95 $57.38 15,064
2017-07-07 $63.62 $63.96 $63.62 $63.93 $57.36 5,300
2017-07-06 $63.99 $63.99 $63.61 $63.61 $57.07 2,943
2017-07-05 $64.19 $64.20 $64.12 $64.12 $57.53 4,985
2017-07-03 $64.36 $64.36 $64.31 $64.35 $57.74 1,227
2017-06-30 $64.18 $64.20 $64.00 $64.09 $57.51 2,446
2017-06-29 $64.49 $64.49 $63.67 $63.90 $57.33 7,831
2017-06-28 $64.34 $64.48 $64.28 $64.42 $57.80 8,646
2017-06-27 $64.27 $64.44 $64.00 $64.00 $57.43 6,348
2017-06-26 $64.57 $64.59 $64.43 $64.51 $57.88 5,198
2017-06-23 $64.22 $64.38 $64.16 $64.25 $57.65 6,002
2017-06-22 $64.28 $64.38 $64.13 $64.23 $57.63 5,798
2017-06-21 $64.55 $64.55 $64.14 $64.28 $57.67 4,067
2017-06-20 $64.88 $64.94 $64.80 $64.83 $57.87 4,057
2017-06-19 $65.08 $65.16 $65.06 $65.10 $58.12 2,667
2017-06-16 $64.65 $64.79 $64.63 $64.75 $57.80 10,798
2017-06-15 $64.61 $64.64 $64.52 $64.63 $57.70 1,473
2017-06-14 $64.85 $64.85 $64.62 $64.62 $57.69 3,398
2017-06-13 $64.87 $64.87 $64.62 $64.86 $57.90 2,547
2017-06-12 $64.48 $64.51 $64.45 $64.50 $57.58 1,875
2017-06-09 $64.66 $64.66 $64.40 $64.41 $57.50 3,415
2017-06-08 $64.69 $64.69 $64.22 $64.23 $57.34 3,718
2017-06-07 $64.51 $64.51 $64.31 $64.47 $57.55 4,550
2017-06-06 $64.65 $64.65 $64.42 $64.42 $57.51 3,112
2017-06-05 $64.56 $64.58 $64.52 $64.52 $57.60 4,099
2017-06-02 $64.40 $64.68 $64.40 $64.68 $57.74 3,945
2017-06-01 $64.11 $64.36 $64.00 $64.32 $57.41 3,409
2017-05-31 $63.77 $63.92 $63.76 $63.87 $57.02 4,923
2017-05-30 $63.77 $63.96 $63.77 $63.93 $57.07 2,940
2017-05-26 $63.90 $63.99 $63.90 $63.98 $57.12 3,277
2017-05-25 $64.01 $64.05 $63.96 $64.05 $57.18 1,533
2017-05-24 $63.52 $63.86 $63.52 $63.75 $56.91 55,667
2017-05-23 $63.58 $63.72 $63.57 $63.63 $56.80 7,444
2017-05-22 $63.26 $63.58 $63.26 $63.52 $56.70 6,174
2017-05-19 $63.11 $63.38 $63.11 $63.32 $56.53 3,333
2017-05-18 $62.64 $62.90 $62.62 $62.89 $56.14 5,189
2017-05-17 $62.88 $63.07 $62.80 $62.80 $56.06 12,726
2017-05-16 $63.56 $63.56 $63.44 $63.45 $56.64 2,492
2017-05-15 $63.59 $63.62 $63.49 $63.53 $56.71 4,884
2017-05-12 $63.14 $63.33 $63.14 $63.26 $56.47 1,855
2017-05-11 $63.19 $63.36 $63.08 $63.34 $56.54 3,578
2017-05-10 $63.44 $63.46 $63.42 $63.44 $56.64 1,469
2017-05-09 $63.49 $63.51 $63.24 $63.24 $56.45 20,199
2017-05-08 $63.50 $63.50 $63.39 $63.49 $56.68 2,248
2017-05-05 $63.34 $63.50 $63.32 $63.50 $56.69 3,782
2017-05-04 $63.03 $63.16 $63.03 $63.13 $56.35 2,073
2017-05-03 $63.15 $63.18 $63.00 $63.18 $56.40 7,158
2017-05-02 $63.29 $63.41 $63.22 $63.35 $56.55 10,159
2017-05-01 $63.38 $63.43 $63.27 $63.37 $56.57 5,280
2017-04-28 $63.35 $63.35 $63.24 $63.27 $56.48 3,602
2017-04-27 $63.52 $63.56 $63.37 $63.46 $56.65 3,719
2017-04-26 $63.53 $63.84 $63.53 $63.65 $56.82 8,853
2017-04-25 $63.27 $63.60 $63.27 $63.57 $56.75 10,087
2017-04-24 $63.11 $63.26 $63.05 $63.19 $56.41 9,135
2017-04-21 $62.68 $62.77 $62.67 $62.70 $55.97 3,106
2017-04-20 $62.49 $62.85 $62.49 $62.81 $56.07 5,410
2017-04-19 $62.69 $62.74 $62.39 $62.39 $55.69 2,483
2017-04-18 $62.64 $62.69 $62.47 $62.63 $55.91 13,916
2017-04-17 $62.32 $62.78 $62.32 $62.78 $56.04 4,336
2017-04-13 $62.46 $62.71 $62.34 $62.34 $55.65 7,494
2017-04-12 $62.73 $62.89 $62.69 $62.71 $55.98 2,552
2017-04-11 $62.96 $62.96 $62.61 $62.81 $56.07 8,357
2017-04-10 $62.98 $63.13 $62.80 $62.88 $56.13 54,570
2017-04-07 $62.90 $62.95 $62.84 $62.88 $56.13 1,566
2017-04-06 $62.94 $63.01 $62.81 $62.84 $56.10 3,976
2017-04-05 $62.88 $63.24 $62.74 $62.74 $56.01 3,750
2017-04-04 $62.90 $62.90 $61.22 $62.82 $56.08 5,236
2017-04-03 $62.90 $62.90 $62.46 $62.68 $55.95 8,999
2017-03-31 $63.05 $63.05 $62.85 $62.98 $56.22 4,590
2017-03-30 $63.00 $63.00 $62.79 $62.97 $56.21 5,319
2017-03-29 $62.87 $62.88 $62.52 $62.88 $56.13 5,835
2017-03-28 $62.17 $62.84 $62.17 $62.76 $56.03 5,880
2017-03-27 $61.96 $62.37 $61.74 $62.35 $55.66 21,473
2017-03-24 $62.40 $62.62 $62.24 $62.38 $55.69 11,094
2017-03-23 $62.40 $62.80 $62.40 $62.44 $55.74 4,099
2017-03-22 $62.37 $62.53 $62.20 $62.51 $55.80 8,348
2017-03-21 $63.47 $63.47 $62.66 $62.66 $55.69 9,474
2017-03-20 $63.55 $63.55 $63.14 $63.14 $56.12 21,742
2017-03-17 $63.62 $63.62 $63.37 $63.39 $56.34 15,261
2017-03-16 $63.85 $63.85 $63.30 $63.30 $56.27 12,051
2017-03-15 $63.13 $63.62 $63.11 $63.61 $56.54 5,874
2017-03-14 $62.71 $62.90 $62.71 $62.85 $55.87 3,270
2017-03-13 $62.87 $63.12 $62.87 $63.04 $56.03 2,092
2017-03-10 $63.14 $63.14 $62.90 $63.04 $56.03 6,820
2017-03-09 $62.98 $62.98 $62.55 $62.69 $55.72 13,281
2017-03-08 $63.16 $63.19 $62.89 $62.99 $55.99 4,870
2017-03-07 $63.31 $63.31 $63.17 $63.18 $56.16 3,823
2017-03-06 $63.58 $63.58 $63.23 $63.48 $56.42 6,565
2017-03-03 $63.77 $63.77 $63.39 $63.52 $56.46 4,935
2017-03-02 $63.85 $63.85 $63.67 $63.67 $56.59 17,851
2017-03-01 $63.80 $64.11 $63.67 $63.93 $56.82 5,334
2017-02-28 $63.42 $63.42 $63.18 $63.30 $56.26 7,552
2017-02-27 $63.25 $63.41 $63.25 $63.38 $56.34 5,702
2017-02-24 $63.41 $63.41 $62.91 $63.12 $56.11 4,658
2017-02-23 $63.07 $63.18 $62.96 $63.14 $56.12 17,644
2017-02-22 $62.81 $63.07 $62.81 $63.07 $56.06 14,237
2017-02-21 $62.95 $63.06 $62.85 $63.06 $56.05 2,390
2017-02-17 $62.30 $62.56 $62.30 $62.47 $55.53 4,219
2017-02-16 $62.90 $62.90 $62.38 $62.65 $55.69 13,278
2017-02-15 $62.28 $62.66 $62.28 $62.66 $55.70 18,554
2017-02-14 $62.06 $62.39 $62.02 $62.39 $55.46 3,849
2017-02-13 $62.23 $62.28 $62.02 $62.27 $55.35 7,655
2017-02-10 $61.73 $62.06 $61.73 $61.94 $55.05 7,091
2017-02-09 $61.46 $61.72 $61.46 $61.63 $54.78 2,540
2017-02-08 $61.12 $61.41 $61.11 $61.41 $54.58 4,220
2017-02-07 $61.45 $61.45 $61.14 $61.21 $54.41 10,208
2017-02-06 $61.55 $61.55 $61.20 $61.21 $54.41 6,363
2017-02-03 $61.46 $61.46 $61.30 $61.44 $54.62 5,651
2017-02-02 $61.01 $61.08 $60.92 $61.08 $54.29 2,186
2017-02-01 $61.20 $61.21 $60.75 $60.94 $54.17 4,070
2017-01-31 $60.86 $61.04 $60.76 $61.01 $54.23 8,896
2017-01-30 $61.25 $61.25 $60.73 $60.86 $54.10 12,458
2017-01-27 $61.46 $61.46 $61.30 $61.32 $54.50 3,038
2017-01-26 $61.59 $61.67 $61.45 $61.51 $54.67 9,065
2017-01-25 $61.84 $61.84 $61.33 $61.55 $54.71 7,814
2017-01-24 $60.90 $61.26 $60.89 $61.21 $54.41 8,764
2017-01-23 $60.94 $60.94 $60.60 $60.77 $54.02 3,137
2017-01-20 $60.93 $60.93 $60.74 $60.84 $54.08 6,220
2017-01-19 $61.20 $61.20 $60.53 $60.68 $53.94 13,903
2017-01-18 $60.76 $60.88 $60.76 $60.86 $54.09 7,300
2017-01-17 $60.60 $60.90 $60.60 $60.78 $54.02 6,343
2017-01-13 $60.66 $60.89 $60.66 $60.82 $54.06 5,131
2017-01-12 $60.95 $60.95 $60.42 $60.73 $53.98 6,169
2017-01-11 $60.76 $60.81 $60.63 $60.81 $54.05 6,245
2017-01-10 $60.66 $60.87 $60.64 $60.64 $53.90 5,112
2017-01-09 $61.05 $61.05 $60.75 $60.75 $54.00 16,364
2017-01-06 $60.77 $61.14 $60.77 $61.08 $54.29 8,960
2017-01-05 $61.03 $61.03 $60.76 $60.82 $54.06 2,363
2017-01-04 $60.73 $60.94 $60.73 $60.89 $54.12 5,872
2017-01-03 $60.41 $60.55 $60.22 $60.32 $53.61 2,562
2016-12-30 $60.59 $60.59 $59.97 $59.98 $53.32 32,073
2016-12-29 $60.40 $60.40 $60.17 $60.28 $53.58 8,848
2016-12-28 $60.52 $60.53 $60.16 $60.19 $53.50 25,092
2016-12-27 $61.05 $61.05 $60.70 $60.73 $53.98 5,121
2016-12-23 $60.50 $60.54 $60.43 $60.52 $53.79 7,573
2016-12-22 $60.42 $60.52 $60.42 $60.50 $53.78 3,424
2016-12-21 $60.76 $60.80 $60.65 $60.68 $53.94 3,131
2016-12-20 $61.61 $61.76 $61.58 $61.64 $53.98 7,867
2016-12-19 $61.54 $61.57 $61.48 $61.49 $53.85 4,021
2016-12-16 $62.10 $62.10 $61.31 $61.33 $53.71 5,755
2016-12-15 $61.54 $61.54 $61.18 $61.37 $53.75 4,739
2016-12-14 $61.83 $61.83 $61.17 $61.41 $53.78 6,351
2016-12-13 $61.59 $61.92 $61.59 $61.84 $54.16 12,036
2016-12-12 $61.50 $61.57 $61.40 $61.49 $53.85 5,119
2016-12-09 $61.57 $61.57 $61.21 $61.43 $53.80 4,731
2016-12-08 $61.52 $61.52 $60.94 $61.25 $53.64 6,962
2016-12-07 $60.57 $61.00 $60.24 $60.93 $53.36 10,162
2016-12-06 $60.05 $60.16 $60.01 $60.11 $52.64 4,118
2016-12-05 $60.06 $60.07 $59.92 $59.99 $52.54 2,268
2016-12-02 $59.83 $59.85 $59.61 $59.70 $52.29 2,259
2016-12-01 $59.77 $59.83 $59.50 $59.54 $52.14 4,361
2016-11-30 $60.11 $60.11 $59.77 $59.84 $52.41 8,523
2016-11-29 $59.62 $59.88 $59.62 $59.75 $52.32 5,140
2016-11-28 $59.86 $59.88 $59.71 $59.71 $52.29 4,645
2016-11-25 $59.57 $59.89 $59.57 $59.84 $52.41 1,078
2016-11-23 $59.46 $59.67 $59.46 $59.67 $52.26 6,113
2016-11-22 $59.28 $59.67 $59.28 $59.67 $52.26 18,893
2016-11-21 $59.22 $59.39 $59.22 $59.36 $51.98 6,647
2016-11-18 $58.89 $59.05 $58.89 $59.03 $51.70 5,669
2016-11-17 $59.06 $59.08 $58.93 $59.05 $51.71 4,537
2016-11-16 $58.74 $58.96 $58.74 $58.83 $51.52 3,446
2016-11-15 $58.78 $59.07 $58.78 $59.07 $51.73 3,016
2016-11-14 $58.43 $58.72 $58.37 $58.65 $51.36 4,418
2016-11-11 $58.64 $58.64 $58.24 $58.46 $51.20 5,603
2016-11-10 $58.69 $59.04 $58.26 $58.65 $51.36 14,729
2016-11-09 $58.17 $58.73 $57.74 $58.52 $51.25 14,651
2016-11-08 $57.62 $58.28 $57.62 $58.14 $50.92 7,214
2016-11-07 $57.46 $57.80 $57.46 $57.77 $50.59 5,148
2016-11-04 $56.95 $57.06 $56.79 $56.90 $49.83 4,616
2016-11-03 $56.81 $57.04 $56.81 $56.85 $49.79 4,162
2016-11-02 $57.21 $57.21 $56.90 $57.06 $49.98 24,387
2016-11-01 $57.63 $57.66 $57.17 $57.30 $50.18 9,518
2016-10-31 $57.85 $57.93 $57.77 $57.86 $50.67 7,080
2016-10-28 $57.91 $58.01 $57.56 $57.69 $50.52 5,831
2016-10-27 $57.94 $57.99 $57.76 $57.81 $50.63 10,565
2016-10-26 $58.12 $58.12 $57.93 $58.07 $50.86 33,406
2016-10-25 $58.62 $58.62 $58.14 $58.15 $50.93 7,692
2016-10-24 $58.34 $58.34 $58.23 $58.30 $51.05 1,181
2016-10-21 $57.99 $58.14 $57.99 $58.14 $50.92 2,119
2016-10-20 $58.25 $58.25 $58.05 $58.17 $50.94 3,797
2016-10-19 $58.13 $58.35 $58.13 $58.31 $51.07 2,873
2016-10-18 $57.99 $58.26 $57.99 $58.07 $50.86 7,818
2016-10-17 $57.54 $57.80 $57.54 $57.73 $50.56 3,297
2016-10-14 $58.19 $58.24 $57.91 $57.93 $50.73 1,816
2016-10-13 $57.68 $57.97 $57.37 $57.97 $50.77 5,568
2016-10-12 $57.81 $58.08 $57.81 $57.91 $50.71 1,735
2016-10-11 $58.15 $58.18 $57.66 $57.80 $50.62 7,587
2016-10-10 $58.16 $58.62 $58.16 $58.50 $51.23 1,607
2016-10-07 $58.08 $58.32 $58.04 $58.23 $51.00 2,817
2016-10-06 $58.49 $58.56 $58.49 $58.50 $51.23 4,061
2016-10-05 $58.41 $58.52 $58.41 $58.52 $51.25 2,455
2016-10-04 $58.65 $58.69 $58.03 $58.30 $51.05 5,991
2016-10-03 $58.68 $58.68 $58.59 $58.66 $51.37 3,699
2016-09-30 $58.62 $59.21 $58.62 $59.12 $51.78 3,686
2016-09-29 $59.12 $59.15 $58.64 $58.64 $51.36 6,957
2016-09-28 $58.95 $59.09 $58.66 $59.08 $51.74 3,031
2016-09-27 $58.59 $58.81 $58.58 $58.74 $51.44 3,640
2016-09-26 $58.71 $58.87 $58.59 $58.59 $51.31 2,251
2016-09-23 $59.10 $59.18 $59.03 $59.11 $51.77 2,161
2016-09-22 $59.15 $59.39 $59.15 $59.35 $51.98 11,331
2016-09-21 $58.34 $58.88 $58.20 $58.88 $51.57 1,850
2016-09-20 $58.58 $58.60 $58.45 $58.45 $50.95 47,829
2016-09-19 $59.07 $59.99 $58.52 $58.62 $51.10 2,175
2016-09-16 $58.14 $58.29 $58.10 $58.28 $50.81 23,737
2016-09-15 $58.15 $58.58 $58.15 $58.58 $51.07 1,727
2016-09-14 $58.17 $58.17 $57.90 $57.90 $50.47 3,073
2016-09-13 $58.03 $58.13 $57.96 $58.08 $50.63 2,827
2016-09-12 $58.26 $58.96 $58.26 $58.96 $51.40 2,973
2016-09-09 $58.98 $59.19 $58.27 $58.27 $50.80 6,690
2016-09-08 $59.79 $59.79 $59.65 $59.77 $52.10 1,124
2016-09-07 $59.72 $59.75 $59.62 $59.71 $52.05 4,757
2016-09-06 $59.73 $59.73 $59.50 $59.70 $52.04 5,064
2016-09-02 $59.49 $59.68 $59.42 $59.49 $51.86 9,589
2016-09-01 $59.03 $59.17 $58.86 $59.08 $51.50 4,481
2016-08-31 $59.29 $59.29 $59.07 $59.22 $51.62 1,757
2016-08-30 $59.48 $59.48 $59.33 $59.40 $51.78 4,310
2016-08-29 $59.59 $59.62 $59.56 $59.58 $51.94 2,913
2016-08-26 $59.54 $59.88 $59.10 $59.28 $51.67 5,201
2016-08-25 $59.55 $59.60 $59.39 $59.41 $51.79 2,244
2016-08-24 $59.70 $59.73 $59.41 $59.53 $51.90 5,873
2016-08-23 $59.69 $59.96 $59.69 $59.85 $52.17 1,494
2016-08-22 $59.78 $59.78 $59.54 $59.70 $52.04 11,258
2016-08-19 $59.68 $59.75 $59.50 $59.68 $52.03 6,063
2016-08-18 $59.62 $59.76 $59.62 $59.71 $52.05 4,678
2016-08-17 $59.24 $59.56 $59.17 $59.56 $51.92 4,401
2016-08-16 $59.56 $59.64 $59.47 $59.47 $51.84 4,622
2016-08-15 $59.77 $59.91 $59.73 $59.73 $52.07 9,125
2016-08-12 $59.72 $59.77 $59.50 $59.50 $51.87 3,263
2016-08-11 $59.56 $59.75 $59.56 $59.63 $51.98 13,037
2016-08-10 $59.50 $59.50 $59.28 $59.36 $51.75 1,810
2016-08-09 $59.50 $59.59 $59.45 $59.46 $51.83 2,788
2016-08-08 $59.66 $59.66 $59.49 $59.52 $51.89 7,298
2016-08-05 $59.42 $59.53 $59.40 $59.48 $51.85 2,947
2016-08-04 $59.21 $59.22 $59.05 $59.08 $51.51 1,892
2016-08-03 $59.02 $59.07 $58.98 $59.05 $51.48 18,396
2016-08-02 $58.84 $58.97 $58.70 $58.94 $51.38 4,126
2016-08-01 $59.34 $59.34 $59.20 $59.21 $51.62 3,552
2016-07-29 $59.15 $59.45 $59.14 $59.44 $51.82 4,735
2016-07-28 $59.19 $59.44 $59.06 $59.30 $51.69 58,833
2016-07-27 $59.52 $59.52 $59.13 $59.30 $51.69 5,426
2016-07-26 $59.57 $59.57 $59.20 $59.45 $51.82 8,368
2016-07-25 $59.46 $59.46 $59.25 $59.32 $51.71 4,108
2016-07-22 $59.45 $59.62 $59.45 $59.62 $51.97 2,421
2016-07-21 $59.26 $59.58 $59.24 $59.24 $51.64 2,373
2016-07-20 $59.52 $59.63 $59.45 $59.62 $51.97 20,253
2016-07-19 $59.60 $59.60 $59.29 $59.39 $51.77 4,382
2016-07-18 $59.29 $59.55 $59.29 $59.55 $51.91 6,307
2016-07-15 $59.49 $59.49 $59.26 $59.31 $51.70 3,848
2016-07-14 $59.39 $59.59 $59.31 $59.48 $51.85 9,651
2016-07-13 $59.21 $59.21 $59.08 $59.17 $51.58 1,231
2016-07-12 $58.66 $59.24 $58.66 $59.10 $51.52 4,838
2016-07-11 $58.47 $58.82 $58.47 $58.72 $51.19 4,825
2016-07-08 $58.18 $58.57 $58.18 $58.55 $51.04 2,631
2016-07-07 $58.01 $58.03 $57.41 $57.41 $50.05 3,562
2016-07-06 $57.50 $57.72 $57.47 $57.71 $50.31 3,847
2016-07-05 $57.99 $57.99 $57.30 $57.53 $50.15 4,231
2016-07-01 $58.00 $58.00 $57.86 $57.86 $50.44 902
2016-06-30 $57.38 $57.77 $56.94 $57.77 $50.36 9,042
2016-06-29 $56.61 $57.08 $56.61 $57.06 $49.74 9,391
2016-06-28 $55.81 $56.05 $55.60 $56.05 $48.86 8,926
2016-06-27 $55.50 $55.50 $55.06 $55.06 $48.00 3,318
2016-06-24 $55.51 $57.09 $55.02 $56.34 $49.11 46,791
2016-06-23 $57.81 $57.81 $57.76 $57.77 $50.36 931
2016-06-22 $57.66 $57.69 $57.44 $57.44 $50.07 7,586
2016-06-21 $57.77 $57.83 $57.66 $57.83 $50.16 1,650
2016-06-20 $57.70 $57.93 $57.70 $57.84 $50.17 1,229
2016-06-17 $57.38 $57.38 $57.19 $57.34 $49.74 2,469
2016-06-16 $56.72 $57.34 $56.72 $57.34 $49.74 3,859
2016-06-15 $57.48 $57.48 $57.34 $57.46 $49.84 52,310
2016-06-14 $57.27 $57.27 $57.00 $57.27 $49.67 3,155
2016-06-13 $57.28 $57.86 $57.28 $57.34 $49.74 2,432
2016-06-10 $58.04 $58.04 $57.68 $57.77 $50.11 1,464
2016-06-09 $57.86 $58.37 $57.86 $58.35 $50.61 2,635
2016-06-08 $57.97 $58.47 $57.97 $58.37 $50.63 3,597
2016-06-07 $57.81 $58.39 $57.81 $58.16 $50.45 15,253
2016-06-06 $57.94 $58.09 $57.93 $58.09 $50.39 507
2016-06-03 $57.55 $57.82 $57.55 $57.82 $50.15 4,391
2016-06-02 $57.47 $57.66 $57.43 $57.66 $50.01 6,136
2016-06-01 $57.41 $57.51 $57.38 $57.51 $49.88 1,645
2016-05-31 $57.55 $57.55 $57.26 $57.41 $49.80 3,451
2016-05-27 $57.40 $57.48 $57.34 $57.39 $49.78 3,288
2016-05-26 $57.38 $57.38 $57.25 $57.38 $49.77 3,470
2016-05-25 $57.27 $57.41 $57.24 $57.36 $49.75 13,333
2016-05-24 $56.78 $57.01 $56.65 $56.97 $49.41 10,373
2016-05-23 $56.49 $56.49 $56.33 $56.37 $48.89 13,154
2016-05-20 $56.02 $56.51 $56.02 $56.28 $48.82 4,887
2016-05-19 $56.00 $56.02 $55.68 $56.02 $48.59 30,594
2016-05-18 $56.42 $56.55 $55.93 $56.09 $48.65 15,885
2016-05-17 $56.70 $56.80 $56.32 $56.38 $48.90 10,697
2016-05-16 $56.64 $56.97 $56.64 $56.95 $49.39 6,154
2016-05-13 $56.81 $56.81 $56.25 $56.26 $48.80 11,124
2016-05-12 $56.72 $56.96 $56.59 $56.86 $49.32 1,977
2016-05-11 $56.90 $57.07 $56.90 $57.00 $49.44 1,324
2016-05-10 $56.86 $57.17 $56.86 $57.17 $49.59 3,185
2016-05-09 $56.55 $56.55 $56.40 $56.49 $49.00 4,032
2016-05-06 $56.34 $56.39 $56.16 $56.39 $48.91 2,098
2016-05-05 $56.61 $56.67 $56.34 $56.38 $48.90 1,890
2016-05-04 $56.53 $56.54 $56.31 $56.44 $48.95 11,515
2016-05-03 $56.71 $56.77 $56.54 $56.63 $49.12 10,967
2016-05-02 $57.53 $57.53 $56.98 $57.19 $49.60 1,391
2016-04-29 $56.72 $56.78 $56.50 $56.78 $49.25 2,047
2016-04-28 $57.15 $57.65 $56.99 $56.99 $49.43 13,752
2016-04-27 $57.28 $57.59 $57.21 $57.56 $49.93 4,599
2016-04-26 $57.21 $57.25 $57.09 $57.12 $49.54 4,108
2016-04-25 $57.01 $57.01 $56.79 $56.84 $49.30 6,320
2016-04-22 $57.20 $57.20 $56.96 $57.15 $49.57 1,380
2016-04-21 $57.23 $57.23 $56.88 $56.92 $49.37 6,887
2016-04-20 $57.64 $57.64 $57.30 $57.35 $49.74 24,594
2016-04-19 $56.99 $57.50 $56.99 $57.41 $49.80 9,836
2016-04-18 $56.48 $57.05 $56.48 $57.05 $49.48 2,751
2016-04-15 $56.52 $56.72 $56.52 $56.67 $49.15 11,516
2016-04-14 $56.72 $56.81 $56.68 $56.71 $49.19 11,145
2016-04-13 $56.61 $56.73 $56.49 $56.73 $49.21 14,731
2016-04-12 $55.99 $56.34 $55.99 $56.29 $48.82 7,503
2016-04-11 $56.10 $56.21 $55.67 $55.69 $48.30 2,909
2016-04-08 $55.99 $56.08 $55.65 $55.79 $48.39 7,702
2016-04-07 $55.84 $55.88 $55.43 $55.45 $48.10 10,718
2016-04-06 $55.52 $56.13 $55.46 $56.13 $48.68 17,749
2016-04-05 $55.67 $55.80 $55.51 $55.51 $48.15 10,976
2016-04-04 $56.32 $56.34 $56.05 $56.05 $48.62 1,560
2016-04-01 $55.80 $56.30 $55.67 $56.30 $48.83 13,633
2016-03-31 $56.20 $56.23 $56.06 $56.06 $48.63 6,321
2016-03-30 $56.32 $56.35 $56.18 $56.23 $48.77 4,669
2016-03-29 $55.39 $55.75 $55.34 $55.69 $48.30 2,046
2016-03-28 $55.70 $55.70 $55.38 $55.47 $48.11 6,222
2016-03-24 $54.93 $55.43 $54.93 $55.43 $48.08 7,069
2016-03-23 $55.66 $55.68 $55.48 $55.48 $48.12 6,572
2016-03-22 $55.92 $56.25 $55.92 $56.13 $48.45 5,998
2016-03-21 $56.15 $56.22 $56.01 $56.22 $48.53 2,462
2016-03-18 $55.98 $56.28 $55.98 $56.20 $48.51 4,373
2016-03-17 $55.72 $56.09 $55.72 $56.06 $48.39 3,573
2016-03-16 $54.74 $55.51 $54.74 $55.51 $47.92 6,402
2016-03-15 $54.87 $55.03 $54.84 $55.03 $47.50 4,175
2016-03-14 $55.16 $55.26 $55.06 $55.26 $47.70 7,245
2016-03-11 $54.89 $55.34 $54.89 $55.32 $47.75 8,718
2016-03-10 $54.30 $54.42 $54.00 $54.41 $46.97 2,992
2016-03-09 $54.20 $54.49 $54.20 $54.34 $46.91 1,973
2016-03-08 $54.08 $54.28 $54.08 $54.18 $46.77 849
2016-03-07 $54.36 $54.76 $54.36 $54.56 $47.10 2,315
2016-03-04 $54.23 $54.69 $54.23 $54.48 $47.03 5,394
2016-03-03 $53.73 $54.26 $53.73 $54.26 $46.84 2,853
2016-03-02 $53.53 $53.86 $53.53 $53.86 $46.49 3,758
2016-03-01 $53.20 $53.70 $53.13 $53.68 $46.34 17,466
2016-02-29 $53.30 $53.30 $52.80 $52.80 $45.58 3,531
2016-02-26 $53.48 $53.48 $53.05 $53.06 $45.80 2,787
2016-02-25 $52.36 $53.05 $52.36 $53.05 $45.80 6,685
2016-02-24 $51.74 $52.62 $51.63 $52.62 $45.42 5,625
2016-02-23 $52.68 $52.81 $52.32 $52.33 $45.17 5,783
2016-02-22 $52.73 $53.04 $52.73 $52.85 $45.62 9,186
2016-02-19 $51.87 $52.19 $51.87 $52.15 $45.02 5,691
2016-02-18 $52.35 $52.45 $52.20 $52.20 $45.06 5,068
2016-02-17 $52.22 $52.50 $52.22 $52.40 $45.23 2,986
2016-02-16 $51.19 $51.50 $51.19 $51.50 $44.46 471
2016-02-12 $50.39 $50.71 $50.28 $50.71 $43.77 4,623
2016-02-11 $49.96 $50.20 $49.58 $50.02 $43.18 46,269
2016-02-10 $50.69 $51.17 $50.61 $50.61 $43.69 6,408
2016-02-09 $50.62 $51.00 $50.27 $50.70 $43.77 5,531
2016-02-08 $50.75 $50.75 $50.11 $50.65 $43.72 1,926
2016-02-05 $51.78 $51.82 $51.22 $51.25 $44.24 7,794
2016-02-04 $51.74 $52.16 $51.74 $51.91 $44.81 4,360
2016-02-03 $51.07 $52.00 $51.01 $51.86 $44.77 2,682
2016-02-02 $51.48 $51.65 $51.33 $51.33 $44.31 6,832
2016-02-01 $51.77 $52.41 $51.77 $52.35 $45.19 9,160
2016-01-29 $51.35 $52.19 $51.35 $52.19 $45.05 61,131
2016-01-28 $50.99 $51.09 $50.73 $51.01 $44.03 3,649
2016-01-27 $50.93 $51.40 $50.42 $50.56 $43.65 15,062
2016-01-26 $50.56 $51.06 $50.56 $51.00 $44.03 4,255
2016-01-25 $50.88 $51.02 $50.59 $50.61 $43.69 6,918
2016-01-22 $51.00 $51.23 $50.85 $50.98 $44.01 11,046
2016-01-21 $49.99 $50.49 $49.59 $50.12 $43.27 8,059
2016-01-20 $49.75 $50.20 $48.57 $50.07 $43.22 19,271
2016-01-19 $51.00 $51.00 $50.18 $50.46 $43.56 5,944
2016-01-15 $50.12 $50.64 $49.90 $50.38 $43.49 23,888
2016-01-14 $50.94 $51.79 $50.46 $51.56 $44.50 78,896
2016-01-13 $51.99 $51.99 $50.68 $50.78 $43.84 7,335
2016-01-12 $52.02 $52.02 $51.35 $51.86 $44.77 4,078
2016-01-11 $51.86 $51.94 $51.09 $51.52 $44.47 6,714
2016-01-08 $52.20 $52.29 $51.93 $51.93 $44.83 9,287
2016-01-07 $52.48 $52.80 $52.03 $52.16 $45.03 4,807
2016-01-06 $53.37 $53.57 $53.08 $53.24 $45.96 4,935
2016-01-05 $54.17 $54.17 $53.77 $54.04 $46.65 1,478
2016-01-04 $53.77 $53.90 $53.42 $53.90 $46.53 10,356
2015-12-31 $54.94 $55.06 $54.75 $54.75 $47.27 10,350
2015-12-30 $55.33 $55.33 $55.07 $55.09 $47.56 14,352
2015-12-29 $55.46 $55.52 $55.36 $55.49 $47.90 2,981
2015-12-28 $54.84 $54.96 $54.70 $54.95 $47.43 4,532
2015-12-24 $55.14 $55.29 $55.14 $55.29 $47.73 2,706
2015-12-23 $54.80 $55.20 $54.80 $55.19 $47.64 6,150
2015-12-22 $54.40 $54.79 $54.36 $54.79 $46.99 13,523
2015-12-21 $54.18 $54.18 $53.96 $53.96 $46.28 6,168
2015-12-18 $54.42 $54.46 $53.84 $53.84 $46.18 4,466
2015-12-17 $55.76 $55.76 $54.97 $54.97 $47.15 3,666
2015-12-16 $55.17 $55.61 $54.89 $55.61 $47.70 5,206
2015-12-15 $54.56 $55.03 $54.56 $54.83 $47.02 7,420
2015-12-14 $54.06 $54.27 $53.60 $54.25 $46.53 35,782
2015-12-11 $54.54 $54.58 $54.01 $54.15 $46.44 11,953
2015-12-10 $55.21 $55.54 $55.14 $55.16 $47.31 3,672
2015-12-09 $55.05 $55.81 $54.94 $55.13 $47.28 7,093
2015-12-08 $55.17 $55.59 $55.03 $55.24 $47.38 7,419
2015-12-07 $55.70 $55.70 $55.42 $55.57 $47.66 5,347
2015-12-04 $55.64 $56.12 $55.64 $56.12 $48.13 4,567
2015-12-03 $55.83 $55.87 $55.01 $55.18 $47.33 11,042
2015-12-02 $56.66 $56.66 $55.91 $55.91 $47.95 16,418
2015-12-01 $56.27 $56.58 $56.27 $56.58 $48.53 7,429
2015-11-30 $56.31 $56.37 $56.18 $56.18 $48.18 6,975
2015-11-27 $56.39 $56.41 $56.32 $56.32 $48.31 1,123
2015-11-25 $56.36 $56.43 $56.36 $56.37 $48.35 2,047
2015-11-24 $56.07 $56.41 $56.07 $56.39 $48.37 3,342
2015-11-23 $56.31 $56.50 $56.15 $56.20 $48.20 8,704
2015-11-20 $56.46 $56.46 $56.19 $56.29 $48.27 3,393
2015-11-19 $56.33 $56.33 $56.09 $56.15 $48.16 3,634
2015-11-18 $55.63 $56.07 $55.63 $56.07 $48.09 2,794
2015-11-17 $55.47 $55.73 $55.41 $55.41 $47.52 3,921
2015-11-16 $54.97 $55.48 $54.97 $55.48 $47.58 4,592
2015-11-13 $54.82 $54.99 $54.80 $54.80 $47.00 1,833
2015-11-12 $55.41 $55.58 $55.17 $55.23 $47.37 10,346
2015-11-11 $56.06 $56.09 $55.86 $55.90 $47.94 9,641
2015-11-10 $55.75 $56.09 $55.75 $56.06 $48.08 1,625
2015-11-09 $56.03 $56.07 $55.70 $56.06 $48.08 7,509
2015-11-06 $56.47 $56.56 $56.08 $56.29 $48.28 5,989
2015-11-05 $56.45 $56.77 $56.40 $56.62 $48.56 2,613
2015-11-04 $56.93 $57.02 $56.72 $56.73 $48.66 14,571
2015-11-03 $56.58 $57.12 $56.58 $56.94 $48.84 8,646
2015-11-02 $56.15 $56.79 $56.15 $56.72 $48.65 4,657
2015-10-30 $56.23 $56.50 $56.07 $56.07 $48.09 15,185
2015-10-29 $56.30 $56.30 $56.11 $56.25 $48.24 5,056
2015-10-28 $55.79 $56.22 $55.64 $56.22 $48.22 12,052
2015-10-27 $55.70 $55.74 $55.48 $55.69 $47.76 8,861
2015-10-26 $55.92 $55.99 $55.88 $55.92 $47.96 70,049
2015-10-23 $56.15 $56.20 $55.96 $56.12 $48.14 6,032
2015-10-22 $55.31 $55.78 $55.31 $55.74 $47.81 1,969
2015-10-21 $55.28 $55.28 $54.94 $54.99 $47.16 5,675
2015-10-20 $55.38 $55.38 $55.24 $55.24 $47.38 766
2015-10-19 $55.00 $55.11 $54.95 $55.11 $47.27 2,607
2015-10-16 $55.00 $55.22 $54.93 $55.21 $47.35 1,170
2015-10-15 $54.50 $55.01 $54.45 $55.01 $47.18 6,490
2015-10-14 $54.30 $54.52 $54.27 $54.27 $46.55 2,149
2015-10-13 $54.86 $54.86 $54.50 $54.50 $46.74 4,534
2015-10-12 $54.80 $54.81 $54.69 $54.77 $46.97 2,268
2015-10-09 $54.86 $54.89 $54.77 $54.85 $47.04 2,546
2015-10-08 $53.88 $54.76 $53.88 $54.70 $46.91 10,365
2015-10-07 $54.22 $54.36 $53.90 $54.14 $46.43 2,206
2015-10-06 $53.81 $53.92 $53.76 $53.85 $46.18 7,042
2015-10-05 $53.23 $53.91 $53.23 $53.91 $46.24 12,020
2015-10-02 $51.35 $52.72 $51.35 $52.69 $45.19 5,445
2015-10-01 $52.13 $52.16 $51.47 $51.99 $44.59 3,022
2015-09-30 $51.50 $51.90 $51.46 $51.90 $44.51 5,852
2015-09-29 $51.00 $51.18 $50.80 $50.96 $43.71 4,292
2015-09-28 $51.49 $51.63 $50.82 $50.94 $43.69 4,991
2015-09-25 $52.59 $52.63 $52.12 $52.12 $44.70 7,567
2015-09-24 $51.73 $52.20 $51.48 $52.19 $44.76 10,241
2015-09-23 $52.37 $52.53 $52.09 $52.22 $44.79 6,514
2015-09-22 $52.78 $52.78 $52.47 $52.70 $44.97 4,588
2015-09-21 $53.25 $53.67 $53.25 $53.41 $45.57 5,992
2015-09-18 $53.07 $53.55 $53.07 $53.08 $45.29 3,395
2015-09-17 $53.93 $54.82 $53.93 $54.11 $46.17 7,802
2015-09-16 $53.65 $54.10 $53.64 $54.10 $46.16 2,296
2015-09-15 $52.94 $53.58 $52.94 $53.56 $45.70 6,834
2015-09-14 $52.93 $52.94 $52.92 $52.94 $45.17 1,522
2015-09-11 $52.65 $52.95 $52.56 $52.94 $45.17 4,003
2015-09-10 $52.77 $53.19 $52.67 $52.85 $45.09 5,477
2015-09-09 $53.85 $53.85 $52.65 $52.65 $44.92 6,727
2015-09-08 $52.98 $53.33 $52.86 $53.30 $45.48 4,298
2015-09-04 $52.28 $52.35 $51.96 $52.30 $44.62 3,654
2015-09-03 $53.00 $53.39 $52.91 $53.00 $45.22 3,645
2015-09-02 $52.63 $52.73 $52.19 $52.73 $44.99 6,875
2015-09-01 $52.58 $52.78 $51.97 $52.11 $44.46 11,431
2015-08-31 $53.62 $53.85 $53.55 $53.67 $45.80 5,785
2015-08-28 $53.86 $54.00 $53.77 $54.00 $46.08 3,523
2015-08-27 $53.43 $53.94 $52.99 $53.74 $45.86 8,050

ALPS Equal Sector Weight ETF (EQL) News Headlines

Recent ALPS Equal Sector Weight ETF (EQL) News
Similar Companies to ALPS Equal Sector Weight ETF (EQL) 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.