VanEck Environmental Services ETF (EVX) Exchange: NYSE ARCA

Data as of March 28, 2024

$162.05 ($0.00) 0.00%

VanEck Environmental Services ETF - Daily Information
Click for more stock information on VanEck Environmental Services ETF.
Daily Information Data
Date March 28, 2024
Open $162.05
Previous Close $162.05
High $162.05
Low $162.05
Adjusted Open $162.05
Previous Adjusted Close $162.05
Adjusted High $162.05
Adjusted Low $162.05

About VanEck Environmental Services ETF (EVX)

The Fund normally invests at least 80% of its total assets in common stocks and American depositary receipts (“ADRs”) of companies involved in the environmental services industry. The Environmental Services Index is designed to measure the performance of widely held, highly capitalized companies engaged in business activities that may benefit from the global increase in demand for consumer waste disposal, removal and storage of industrial by-products, and the management of associated resources. Such companies may include small- and medium-capitalization companies. As of December 31, 2019, the Environmental Services Index included 25 securities of companies with a market capitalization range of between approximately $120.21 million and $48.4 billion and a weighted average market capitalization of $13.0 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Environmental Services Index by investing in a portfolio of securities that generally replicates the Environmental Services Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Environmental Services Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Environmental Services Index but also may reduce some of the risks of active management, such as poor security selection. The Fund will normally invest at least 80% of its assets in securities that comprise the Environmental Services Index. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”) and, therefore, may invest a greater percentage of assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Environmental Services Index concentrates in an industry or group of industries. As of September 30, 2019, the Fund was concentrated in the industrials sector, and the health care sector represented a significant portion of the Fund.

Historical Stock Data for VanEck Environmental Services ETF (EVX)

Date Open High Low Close Adj.Close Volume
2024-03-01 $162.05 $162.05 $162.05 $162.05 $162.05 999
2024-02-29 $160.63 $162.05 $160.55 $162.05 $162.05 2,830
2024-02-28 $159.91 $160.67 $159.50 $159.50 $159.50 2,185
2024-02-27 $160.00 $160.09 $159.80 $160.07 $160.07 2,240
2024-02-26 $159.67 $159.88 $159.66 $159.66 $159.66 1,826
2024-02-23 $158.04 $158.90 $158.04 $158.90 $158.90 1,161
2024-02-22 $156.92 $158.34 $156.92 $157.83 $157.83 2,423
2024-02-21 $156.93 $157.27 $156.76 $157.26 $157.26 3,129
2024-02-20 $157.61 $157.94 $157.16 $157.16 $157.16 1,480
2024-02-16 $158.58 $159.02 $158.08 $158.12 $158.12 1,828
2024-02-15 $156.56 $158.30 $156.56 $158.30 $158.30 2,742
2024-02-14 $153.56 $155.67 $153.47 $155.67 $155.67 1,796
2024-02-13 $153.07 $153.25 $152.19 $152.40 $152.40 3,164
2024-02-12 $151.87 $152.34 $151.66 $152.34 $152.34 1,899
2024-02-09 $150.94 $151.26 $150.94 $151.26 $151.26 1,650
2024-02-08 $150.06 $150.46 $150.06 $150.44 $150.44 2,827
2024-02-07 $150.31 $150.31 $150.31 $150.31 $150.31 480
2024-02-06 $148.79 $149.31 $148.79 $149.31 $149.31 832
2024-02-05 $149.10 $149.10 $147.90 $148.41 $148.41 1,178
2024-02-02 $149.21 $149.87 $149.21 $149.87 $149.87 580
2024-02-01 $147.81 $149.86 $147.81 $149.86 $149.86 473
2024-01-31 $150.00 $150.00 $147.74 $147.74 $147.74 690
2024-01-30 $150.00 $150.16 $150.00 $150.16 $150.16 643
2024-01-29 $148.48 $149.70 $148.16 $149.70 $149.70 1,273
2024-01-26 $148.22 $148.47 $148.22 $148.47 $148.47 1,103
2024-01-25 $147.32 $147.46 $146.80 $147.46 $147.46 1,034
2024-01-24 $149.63 $149.63 $146.50 $146.78 $146.78 21,936
2024-01-23 $148.85 $149.17 $148.06 $148.21 $148.21 2,724
2024-01-22 $145.38 $148.24 $145.38 $148.09 $148.09 2,959
2024-01-19 $145.06 $146.44 $144.59 $146.44 $146.44 1,998
2024-01-18 $144.63 $145.86 $144.63 $145.68 $145.68 905
2024-01-17 $143.82 $144.73 $143.82 $144.73 $144.73 387
2024-01-16 $144.62 $145.02 $144.62 $145.02 $145.02 776
2024-01-12 $146.45 $146.45 $145.53 $146.21 $146.21 2,816
2024-01-11 $144.19 $145.53 $144.19 $145.51 $145.51 1,769
2024-01-10 $145.61 $145.91 $145.61 $145.91 $145.91 515
2024-01-09 $145.50 $145.73 $145.05 $145.32 $145.32 4,113
2024-01-08 $145.09 $146.43 $145.09 $146.43 $146.43 785
2024-01-05 $145.50 $145.50 $145.50 $145.50 $145.50 544
2024-01-04 $147.54 $147.57 $146.75 $146.75 $146.75 2,500
2024-01-03 $148.78 $148.86 $146.95 $147.15 $147.15 5,073
2024-01-02 $151.62 $151.62 $150.52 $150.52 $150.52 1,055
2023-12-29 $152.83 $152.83 $152.41 $152.41 $152.41 2,233
2023-12-28 $153.45 $153.46 $153.22 $153.27 $153.27 2,887
2023-12-27 $153.53 $153.53 $153.20 $153.20 $153.20 2,068
2023-12-26 $153.22 $153.28 $153.22 $153.28 $153.28 917
2023-12-22 $152.00 $152.52 $152.00 $152.26 $152.26 900
2023-12-21 $150.72 $151.80 $150.72 $151.64 $151.64 2,638
2023-12-20 $152.99 $153.24 $150.34 $150.34 $150.34 2,181
2023-12-19 $150.04 $151.49 $150.04 $151.49 $151.49 2,381
2023-12-18 $150.61 $150.64 $150.14 $150.14 $150.14 3,442
2023-12-15 $154.45 $154.45 $152.99 $152.99 $151.53 664
2023-12-14 $155.78 $155.78 $154.46 $154.46 $152.99 635
2023-12-13 $150.85 $154.23 $150.41 $154.23 $152.75 49,825
2023-12-12 $149.25 $149.42 $149.25 $149.42 $147.99 779
2023-12-11 $148.27 $148.55 $148.27 $148.55 $147.13 687
2023-12-08 $147.20 $147.73 $147.20 $147.73 $147.73 342
2023-12-07 $145.79 $147.43 $145.79 $147.43 $147.43 1,028
2023-12-06 $147.00 $147.00 $146.37 $146.37 $146.37 1,751
2023-12-05 $147.35 $147.35 $146.20 $146.20 $146.20 4,713
2023-12-04 $148.42 $148.53 $148.42 $148.45 $148.45 1,069
2023-12-01 $143.14 $148.19 $143.14 $148.19 $148.19 1,393
2023-11-30 $142.63 $144.75 $142.24 $144.75 $144.75 880
2023-11-29 $142.57 $143.03 $142.57 $142.87 $142.87 1,933
2023-11-28 $144.12 $144.12 $142.38 $142.38 $142.38 1,133
2023-11-27 $144.42 $144.42 $144.03 $144.03 $144.03 1,675
2023-11-24 $144.47 $144.47 $144.47 $144.47 $144.47 236
2023-11-22 $143.55 $144.06 $143.55 $144.06 $144.06 458
2023-11-21 $143.76 $143.93 $143.57 $143.57 $143.57 731
2023-11-20 $144.86 $144.99 $144.56 $144.56 $144.56 1,895
2023-11-17 $143.98 $144.25 $143.98 $144.25 $144.25 1,741
2023-11-16 $144.68 $144.68 $143.68 $143.68 $143.68 1,456
2023-11-15 $144.82 $144.82 $143.88 $143.88 $143.88 812
2023-11-14 $142.94 $144.20 $142.94 $144.20 $144.20 924
2023-11-13 $139.60 $139.72 $139.50 $139.50 $139.50 881
2023-11-10 $138.74 $140.09 $138.74 $140.09 $140.09 822
2023-11-09 $139.87 $140.27 $138.88 $138.88 $138.88 966
2023-11-08 $140.00 $140.00 $139.24 $139.32 $139.32 896
2023-11-07 $140.71 $140.71 $139.96 $140.00 $140.00 4,217
2023-11-06 $140.16 $140.16 $140.04 $140.04 $140.04 1,050
2023-11-03 $141.47 $141.47 $141.47 $141.47 $141.47 417
2023-11-02 $136.00 $138.45 $136.00 $138.45 $138.45 1,711
2023-11-01 $134.75 $134.75 $133.75 $134.47 $134.47 1,831
2023-10-31 $133.51 $135.10 $133.51 $134.87 $134.87 1,916
2023-10-30 $133.77 $133.77 $133.45 $133.45 $133.45 504
2023-10-27 $133.64 $133.64 $132.69 $132.69 $132.69 2,392
2023-10-26 $135.59 $135.59 $133.59 $133.59 $133.59 2,566
2023-10-25 $135.23 $135.46 $134.70 $135.46 $135.46 1,626
2023-10-24 $135.62 $135.62 $134.48 $134.79 $134.79 3,550
2023-10-23 $136.48 $136.65 $135.14 $135.14 $135.14 3,676
2023-10-20 $138.64 $138.64 $137.12 $137.12 $137.12 2,021
2023-10-19 $138.69 $138.69 $138.69 $138.69 $138.69 381
2023-10-18 $143.31 $143.31 $141.38 $141.38 $141.38 1,097
2023-10-17 $144.23 $144.65 $144.23 $144.29 $144.29 1,247
2023-10-16 $141.79 $142.97 $141.79 $142.97 $142.97 1,266
2023-10-13 $141.15 $141.33 $140.70 $141.29 $141.29 1,373
2023-10-12 $142.84 $142.84 $141.67 $141.67 $141.67 813
2023-10-11 $144.56 $144.56 $144.56 $144.56 $144.56 227
2023-10-10 $143.04 $145.08 $143.04 $144.82 $144.82 1,561
2023-10-09 $141.20 $143.25 $141.20 $143.25 $143.25 1,074
2023-10-06 $139.95 $142.07 $139.95 $141.81 $141.81 1,226
2023-10-05 $141.00 $141.07 $140.13 $141.07 $141.07 1,923
2023-10-04 $139.03 $140.63 $139.03 $140.63 $140.63 4,286
2023-10-03 $140.06 $140.23 $139.42 $139.72 $139.72 1,692
2023-10-02 $142.17 $142.17 $140.92 $140.92 $140.92 1,390
2023-09-29 $144.84 $144.84 $143.30 $143.30 $143.30 3,302
2023-09-28 $145.44 $145.44 $144.70 $144.70 $144.70 591
2023-09-27 $144.77 $144.80 $144.77 $144.80 $144.80 932
2023-09-26 $147.64 $147.64 $144.93 $144.93 $144.93 893
2023-09-25 $147.65 $147.65 $147.53 $147.53 $147.53 940
2023-09-22 $148.30 $148.30 $147.00 $147.00 $147.00 4,035
2023-09-21 $150.53 $150.53 $147.81 $147.81 $147.81 2,310
2023-09-20 $150.07 $152.08 $150.07 $150.33 $150.33 2,463
2023-09-19 $151.26 $151.47 $149.64 $150.96 $150.96 14,129
2023-09-18 $153.03 $153.07 $152.39 $152.39 $152.39 907
2023-09-15 $153.22 $153.29 $152.16 $152.32 $152.32 3,802
2023-09-14 $153.17 $154.23 $153.17 $154.18 $154.18 1,273
2023-09-13 $153.39 $153.70 $153.39 $153.66 $153.66 1,078
2023-09-12 $153.15 $153.88 $153.15 $153.73 $153.73 4,275
2023-09-11 $153.59 $153.99 $153.07 $153.32 $153.32 4,512
2023-09-08 $153.25 $153.25 $152.37 $152.37 $152.37 1,314
2023-09-07 $152.75 $153.19 $152.23 $153.08 $153.08 3,223
2023-09-06 $153.90 $153.90 $153.58 $153.60 $153.60 15,424
2023-09-05 $157.71 $157.71 $154.87 $154.87 $154.87 1,090
2023-09-01 $156.18 $156.19 $156.06 $156.06 $156.06 924
2023-08-31 $156.46 $156.46 $155.59 $155.63 $155.63 2,467
2023-08-30 $157.39 $157.39 $156.62 $156.83 $156.83 3,291
2023-08-29 $156.36 $156.36 $156.36 $156.36 $156.36 739
2023-08-28 $155.61 $155.61 $154.79 $155.05 $155.05 1,023
2023-08-25 $154.55 $154.55 $154.55 $154.55 $154.55 476
2023-08-24 $155.12 $155.12 $153.56 $153.56 $153.56 27,925
2023-08-23 $155.80 $155.80 $155.47 $155.47 $155.47 519
2023-08-22 $155.08 $155.08 $155.00 $155.00 $155.00 647
2023-08-21 $156.38 $156.38 $156.38 $156.38 $156.38 654
2023-08-18 $156.71 $156.71 $156.57 $156.57 $156.57 631
2023-08-17 $157.82 $157.82 $155.65 $155.65 $155.65 796
2023-08-16 $157.96 $157.96 $157.67 $157.67 $157.67 509
2023-08-15 $158.29 $158.29 $157.35 $157.35 $157.35 527
2023-08-14 $160.34 $160.34 $159.61 $159.82 $159.82 1,687
2023-08-11 $159.74 $160.01 $159.74 $160.01 $160.01 803
2023-08-10 $160.90 $160.90 $159.01 $159.01 $159.01 1,573
2023-08-09 $160.57 $160.57 $160.57 $160.57 $160.57 641
2023-08-08 $159.66 $159.93 $159.66 $159.82 $159.82 856
2023-08-07 $159.80 $160.19 $159.62 $160.10 $160.10 1,147
2023-08-04 $158.62 $160.39 $158.62 $158.72 $158.72 2,590
2023-08-03 $159.09 $159.09 $158.44 $158.44 $158.44 947
2023-08-02 $161.30 $161.55 $160.44 $160.44 $160.44 1,897
2023-08-01 $161.63 $162.42 $161.63 $161.70 $161.70 2,147
2023-07-31 $160.84 $162.00 $160.84 $161.81 $161.81 3,898
2023-07-28 $160.39 $160.55 $160.31 $160.46 $160.46 2,033
2023-07-27 $161.30 $161.30 $159.24 $159.25 $159.25 2,034
2023-07-26 $163.41 $163.41 $162.07 $162.26 $162.26 3,423
2023-07-25 $164.43 $164.94 $163.98 $164.03 $164.03 3,898
2023-07-24 $164.60 $164.61 $164.48 $164.48 $164.48 1,178
2023-07-21 $164.86 $164.86 $164.33 $164.33 $164.33 872
2023-07-20 $162.91 $164.53 $162.91 $164.28 $164.28 2,919
2023-07-19 $162.05 $162.57 $162.05 $162.42 $162.42 1,002
2023-07-18 $162.79 $163.23 $162.48 $162.48 $162.48 2,444
2023-07-17 $161.00 $162.89 $161.00 $162.77 $162.77 2,360
2023-07-14 $160.95 $160.95 $159.81 $160.28 $160.28 6,378
2023-07-13 $161.77 $162.08 $161.01 $161.72 $161.72 5,995
2023-07-12 $162.81 $162.81 $161.31 $161.47 $161.47 23,502
2023-07-11 $161.06 $161.35 $160.78 $161.11 $161.11 43,567
2023-07-10 $158.88 $161.25 $158.88 $161.25 $161.25 491
2023-07-07 $158.52 $159.40 $158.52 $159.40 $159.40 500
2023-07-06 $158.86 $158.86 $158.61 $158.61 $158.61 452
2023-07-05 $161.33 $161.36 $160.47 $160.51 $160.51 3,200
2023-07-03 $160.81 $161.47 $160.81 $161.47 $161.47 636
2023-06-30 $160.13 $161.59 $160.13 $161.59 $161.59 1,565
2023-06-29 $158.64 $159.63 $158.64 $159.63 $159.63 825
2023-06-28 $156.31 $156.81 $155.76 $156.81 $156.81 1,780
2023-06-27 $153.62 $156.49 $153.62 $156.49 $156.49 1,047
2023-06-26 $153.74 $153.84 $153.74 $153.84 $153.84 1,300
2023-06-23 $154.57 $156.58 $152.82 $153.13 $153.13 1,410
2023-06-22 $155.52 $155.52 $155.18 $155.18 $155.18 1,368
2023-06-21 $155.01 $156.33 $155.01 $156.15 $156.15 1,028
2023-06-20 $153.58 $153.85 $151.56 $153.63 $153.63 2,605
2023-06-16 $154.33 $154.33 $154.33 $154.33 $154.33 1,062
2023-06-15 $153.90 $153.90 $153.42 $153.42 $153.42 1,686
2023-06-14 $153.13 $153.13 $152.65 $152.65 $152.65 927
2023-06-13 $153.75 $153.75 $153.02 $153.02 $153.02 1,258
2023-06-12 $152.23 $152.46 $152.17 $152.17 $152.17 633
2023-06-09 $151.68 $151.77 $151.27 $151.77 $151.77 1,136
2023-06-08 $151.53 $152.02 $151.20 $152.01 $152.01 3,479
2023-06-07 $151.01 $152.60 $151.01 $152.20 $152.20 1,066
2023-06-06 $149.73 $150.73 $149.73 $150.73 $150.73 1,642
2023-06-05 $148.24 $149.10 $148.24 $148.65 $148.65 900
2023-06-02 $147.01 $148.70 $147.01 $148.61 $148.61 1,907
2023-06-01 $142.54 $145.01 $142.54 $144.86 $144.86 3,861
2023-05-31 $144.33 $144.33 $142.54 $142.54 $142.54 433
2023-05-30 $145.69 $145.69 $144.40 $144.40 $144.40 1,433
2023-05-26 $144.41 $144.59 $144.39 $144.59 $144.59 1,466
2023-05-25 $144.75 $144.75 $144.12 $144.12 $144.12 890
2023-05-24 $145.67 $145.89 $145.40 $145.51 $145.51 1,631
2023-05-23 $148.07 $148.07 $146.68 $146.68 $146.68 1,128
2023-05-22 $148.12 $148.12 $148.12 $148.12 $148.12 327
2023-05-19 $147.20 $147.52 $147.20 $147.50 $147.50 786
2023-05-18 $147.70 $147.90 $147.70 $147.90 $147.90 407
2023-05-17 $148.05 $148.19 $147.95 $148.19 $148.19 748
2023-05-16 $146.76 $146.76 $146.41 $146.41 $146.41 467
2023-05-15 $148.91 $148.91 $147.73 $147.73 $147.73 2,329
2023-05-12 $149.88 $149.88 $147.55 $147.84 $147.84 914
2023-05-11 $149.29 $149.29 $148.43 $148.62 $148.62 1,783
2023-05-10 $148.45 $149.18 $148.37 $149.08 $149.08 1,702
2023-05-09 $145.96 $146.67 $145.25 $146.45 $146.45 1,377
2023-05-08 $145.23 $145.74 $145.23 $145.55 $145.55 4,402
2023-05-05 $145.10 $145.39 $145.10 $145.37 $145.37 731
2023-05-04 $143.01 $143.01 $143.01 $143.01 $143.01 150
2023-05-03 $143.32 $143.32 $142.94 $142.94 $142.94 543
2023-05-02 $142.14 $143.40 $142.14 $143.40 $143.40 991
2023-05-01 $144.60 $144.60 $144.04 $144.04 $144.04 1,202
2023-04-28 $143.12 $143.78 $143.12 $143.78 $143.78 1,129
2023-04-27 $140.56 $140.56 $140.56 $140.56 $140.56 893
2023-04-26 $140.32 $140.32 $139.15 $139.15 $139.15 468
2023-04-25 $140.74 $140.74 $140.30 $140.30 $140.30 1,346
2023-04-24 $140.08 $141.58 $140.08 $141.58 $141.58 1,248
2023-04-21 $141.38 $141.38 $141.38 $141.38 $141.38 480
2023-04-20 $141.87 $141.99 $141.13 $141.74 $141.74 10,216
2023-04-19 $142.38 $142.38 $141.64 $142.01 $142.01 2,036
2023-04-18 $144.04 $144.04 $142.15 $142.33 $142.33 1,548
2023-04-17 $144.09 $144.09 $144.09 $144.09 $144.09 261
2023-04-14 $143.72 $143.78 $143.52 $143.78 $143.78 843
2023-04-13 $144.17 $145.82 $144.17 $145.82 $145.82 542
2023-04-12 $143.93 $144.61 $143.93 $144.18 $144.18 1,144
2023-04-11 $143.40 $144.02 $143.23 $143.23 $143.23 1,332
2023-04-10 $140.79 $142.50 $140.79 $142.50 $142.50 983
2023-04-06 $140.71 $141.27 $140.71 $141.23 $141.23 1,549
2023-04-05 $141.52 $141.52 $140.87 $141.00 $141.00 456
2023-04-04 $144.66 $145.26 $142.63 $142.63 $142.63 2,242
2023-04-03 $145.12 $145.39 $145.12 $145.39 $145.39 629
2023-03-31 $143.14 $145.74 $143.14 $145.53 $145.53 835
2023-03-30 $143.45 $143.88 $143.45 $143.88 $143.88 1,158
2023-03-29 $140.61 $141.59 $140.61 $141.59 $141.59 2,645
2023-03-28 $137.76 $139.97 $137.76 $139.63 $139.63 1,296
2023-03-27 $140.25 $140.25 $139.27 $139.27 $139.27 1,165
2023-03-24 $135.50 $138.03 $135.50 $138.03 $138.03 1,618
2023-03-23 $138.35 $138.35 $136.58 $136.58 $136.58 524
2023-03-22 $139.07 $139.07 $136.86 $136.86 $136.86 4,673
2023-03-21 $140.28 $140.28 $139.08 $139.08 $139.08 312
2023-03-20 $137.81 $137.81 $137.29 $137.74 $137.74 618
2023-03-17 $136.77 $136.77 $136.77 $136.77 $136.77 214
2023-03-16 $135.84 $139.54 $135.84 $139.54 $139.54 1,180
2023-03-15 $136.82 $136.82 $134.86 $136.41 $136.41 779
2023-03-14 $139.70 $140.02 $138.50 $139.18 $139.18 1,416
2023-03-13 $135.17 $137.31 $135.17 $136.62 $136.62 1,023
2023-03-10 $137.39 $137.43 $137.39 $137.43 $137.43 416
2023-03-09 $143.10 $143.14 $140.19 $140.19 $140.19 879
2023-03-08 $144.00 $144.00 $141.52 $142.54 $142.54 2,720
2023-03-07 $142.64 $142.64 $142.04 $142.04 $142.04 638
2023-03-06 $145.33 $145.87 $144.25 $144.25 $144.25 1,001
2023-03-03 $144.23 $145.37 $144.23 $145.37 $145.37 521
2023-03-02 $143.59 $143.83 $143.24 $143.83 $143.83 673
2023-03-01 $143.93 $143.93 $143.93 $143.93 $143.93 479
2023-02-28 $144.59 $144.59 $144.59 $144.59 $144.59 301
2023-02-27 $144.16 $145.07 $144.16 $144.52 $144.52 1,276
2023-02-24 $142.78 $143.47 $142.78 $143.43 $143.43 657
2023-02-23 $145.21 $145.21 $144.30 $144.30 $144.30 855
2023-02-22 $145.06 $145.74 $144.54 $144.88 $144.88 2,317
2023-02-21 $145.03 $145.03 $144.09 $144.09 $144.09 2,483
2023-02-17 $146.82 $147.61 $146.82 $147.61 $147.61 907
2023-02-16 $147.52 $147.52 $147.52 $147.52 $147.52 603
2023-02-15 $147.22 $147.96 $147.22 $147.96 $147.96 1,630
2023-02-14 $146.58 $146.72 $145.96 $146.72 $146.72 473
2023-02-13 $145.67 $145.67 $145.67 $145.67 $145.67 318
2023-02-10 $143.00 $145.34 $143.00 $145.34 $145.34 879
2023-02-09 $143.72 $143.72 $143.72 $143.72 $143.72 220
2023-02-08 $146.43 $146.43 $145.53 $145.53 $145.53 567
2023-02-07 $145.16 $146.60 $145.16 $146.60 $146.60 1,047
2023-02-06 $146.02 $146.02 $146.02 $146.02 $146.02 296
2023-02-03 $146.58 $146.58 $146.58 $146.58 $146.58 493
2023-02-02 $147.67 $147.67 $147.67 $147.67 $147.67 684
2023-02-01 $145.58 $147.60 $145.58 $146.92 $146.92 1,209
2023-01-31 $144.00 $145.94 $143.99 $145.94 $145.94 974
2023-01-30 $145.24 $145.24 $142.99 $143.74 $143.74 11,601
2023-01-27 $144.14 $144.43 $144.14 $144.43 $144.43 633
2023-01-26 $144.42 $144.42 $143.85 $143.85 $143.85 639
2023-01-25 $143.58 $144.89 $143.58 $144.59 $144.59 4,839
2023-01-24 $144.20 $145.29 $144.20 $144.98 $144.98 2,119
2023-01-23 $145.31 $146.41 $145.31 $145.90 $145.90 2,709
2023-01-20 $140.02 $143.70 $140.02 $143.70 $143.70 415
2023-01-19 $140.35 $140.35 $140.29 $140.29 $140.29 1,042
2023-01-18 $142.67 $142.67 $141.49 $141.49 $141.49 1,473
2023-01-17 $144.11 $144.19 $144.11 $144.19 $144.19 697
2023-01-13 $141.77 $143.20 $141.77 $143.16 $143.16 911
2023-01-12 $141.44 $141.75 $141.44 $141.75 $141.75 1,781
2023-01-11 $141.44 $142.46 $135.00 $142.45 $142.45 13,513
2023-01-10 $137.67 $140.32 $137.37 $140.32 $140.32 826
2023-01-09 $139.84 $139.84 $138.71 $138.71 $138.71 2,233
2023-01-06 $137.71 $139.84 $137.71 $138.56 $138.56 9,815
2023-01-05 $134.96 $134.96 $134.32 $134.32 $134.32 5,558
2023-01-04 $136.51 $137.47 $136.37 $136.70 $136.70 5,108
2023-01-03 $136.34 $136.34 $135.00 $135.56 $135.56 3,099
2022-12-30 $135.48 $136.22 $135.48 $136.20 $136.20 878
2022-12-29 $135.63 $137.12 $135.63 $137.12 $137.12 2,948
2022-12-28 $135.81 $135.97 $134.38 $134.38 $134.38 1,442
2022-12-27 $137.32 $137.32 $136.69 $136.69 $136.69 714
2022-12-23 $136.68 $136.68 $135.72 $136.36 $136.36 1,139
2022-12-22 $135.39 $135.39 $133.73 $135.00 $135.00 1,937
2022-12-21 $137.41 $137.53 $137.41 $137.53 $137.53 1,860
2022-12-20 $135.03 $135.32 $135.03 $135.27 $135.27 1,101
2022-12-19 $135.69 $135.73 $133.86 $134.46 $134.46 6,915
2022-12-16 $137.30 $137.44 $137.00 $137.41 $136.84 2,168
2022-12-15 $139.58 $139.58 $139.17 $139.17 $138.59 762
2022-12-14 $143.60 $143.60 $142.35 $142.83 $142.24 889
2022-12-13 $144.69 $144.69 $142.88 $143.33 $142.73 1,255
2022-12-12 $141.68 $142.32 $141.68 $142.32 $141.73 633
2022-12-09 $142.36 $142.36 $141.15 $141.15 $140.57 1,596
2022-12-08 $142.22 $142.22 $141.78 $141.78 $141.20 831
2022-12-07 $141.94 $141.95 $141.09 $141.12 $140.53 1,974
2022-12-06 $141.59 $141.59 $141.55 $141.55 $140.96 563
2022-12-05 $144.52 $144.52 $143.84 $143.88 $143.29 919
2022-12-02 $145.14 $146.62 $145.14 $146.34 $145.74 4,813
2022-12-01 $146.30 $146.48 $143.27 $143.27 $142.68 9,466
2022-11-30 $142.09 $146.19 $141.92 $146.18 $146.18 1,934
2022-11-29 $143.08 $143.29 $141.77 $142.19 $142.19 1,940
2022-11-28 $144.80 $144.81 $142.61 $142.61 $142.61 2,352
2022-11-25 $145.30 $145.30 $145.30 $145.30 $145.30 553
2022-11-23 $143.63 $144.36 $143.63 $144.36 $144.36 1,646
2022-11-22 $142.90 $143.56 $142.44 $143.56 $143.56 4,835
2022-11-21 $141.85 $141.89 $141.30 $141.33 $141.33 2,134
2022-11-18 $141.93 $142.07 $141.24 $141.67 $141.67 1,683
2022-11-17 $140.66 $141.01 $140.44 $140.94 $140.94 1,095
2022-11-16 $141.55 $141.75 $141.22 $141.74 $141.74 2,361
2022-11-15 $141.55 $142.06 $141.55 $142.06 $142.06 3,177
2022-11-14 $142.96 $143.13 $140.73 $140.75 $140.75 2,423
2022-11-11 $142.39 $144.28 $142.39 $142.93 $142.93 1,727
2022-11-10 $140.71 $142.04 $140.71 $141.94 $141.94 1,197
2022-11-09 $135.22 $135.57 $135.16 $135.57 $135.57 394
2022-11-08 $137.80 $139.84 $137.80 $139.29 $139.29 2,045
2022-11-07 $136.61 $137.10 $136.61 $137.00 $137.00 1,861
2022-11-04 $136.24 $136.24 $135.76 $136.23 $136.23 1,042
2022-11-03 $136.43 $136.46 $135.67 $135.67 $135.67 1,879
2022-11-02 $140.83 $140.83 $136.31 $136.35 $136.35 1,786
2022-11-01 $141.13 $141.13 $139.37 $139.37 $139.37 1,477
2022-10-31 $139.78 $141.32 $139.78 $140.73 $140.73 2,529
2022-10-28 $135.31 $141.13 $135.31 $141.13 $141.13 1,201
2022-10-27 $139.31 $139.31 $138.18 $138.25 $138.25 715
2022-10-26 $140.72 $140.72 $138.80 $138.80 $138.80 636
2022-10-25 $137.79 $138.51 $137.79 $138.51 $138.51 1,029
2022-10-24 $136.41 $136.41 $135.80 $135.86 $135.86 2,168
2022-10-21 $132.69 $134.94 $132.69 $134.94 $134.94 1,971
2022-10-20 $132.31 $132.65 $132.31 $132.65 $132.65 595
2022-10-19 $134.35 $134.93 $134.32 $134.93 $134.93 1,901
2022-10-18 $134.69 $134.97 $134.69 $134.85 $134.85 953
2022-10-17 $131.69 $132.72 $131.69 $132.72 $132.72 1,037
2022-10-14 $131.38 $131.38 $128.45 $128.45 $128.45 1,066
2022-10-13 $125.79 $132.16 $125.62 $132.06 $132.06 2,922
2022-10-12 $129.76 $129.76 $128.98 $129.04 $129.04 1,385
2022-10-11 $131.60 $131.60 $130.46 $130.46 $130.46 1,220
2022-10-10 $130.71 $130.73 $130.38 $130.38 $130.38 1,482
2022-10-07 $131.43 $131.43 $131.06 $131.06 $131.06 725
2022-10-06 $135.10 $135.42 $135.10 $135.42 $135.42 1,175
2022-10-05 $136.78 $138.60 $136.78 $138.60 $138.60 1,228
2022-10-04 $139.34 $139.34 $139.34 $139.34 $139.34 791
2022-10-03 $133.53 $134.52 $133.29 $134.52 $134.52 21,058
2022-09-30 $133.51 $133.51 $130.62 $130.71 $130.71 3,029
2022-09-29 $132.20 $132.86 $132.20 $132.62 $132.62 23,352
2022-09-28 $133.24 $135.87 $133.24 $135.87 $135.87 1,661
2022-09-27 $134.06 $134.06 $132.23 $132.49 $132.49 2,985
2022-09-26 $135.51 $135.51 $133.31 $133.72 $133.72 2,211
2022-09-23 $142.98 $142.98 $133.44 $134.61 $134.61 10,976
2022-09-22 $140.03 $141.26 $136.82 $138.82 $138.82 9,195
2022-09-21 $142.76 $143.66 $140.13 $140.13 $140.13 13,919
2022-09-20 $142.21 $143.14 $140.96 $142.00 $142.00 8,062
2022-09-19 $143.59 $144.79 $143.59 $144.79 $144.79 2,963
2022-09-16 $143.23 $153.02 $142.47 $143.89 $143.89 23,215
2022-09-15 $149.00 $149.00 $145.18 $145.50 $145.50 6,352
2022-09-14 $147.11 $147.40 $146.12 $146.74 $146.74 3,900
2022-09-13 $150.14 $150.14 $146.60 $146.60 $146.60 3,991
2022-09-12 $150.15 $150.55 $150.14 $150.55 $150.55 1,798
2022-09-09 $149.88 $149.99 $149.33 $149.86 $149.86 11,005
2022-09-08 $146.45 $148.27 $146.45 $147.96 $147.96 17,734
2022-09-07 $147.25 $147.25 $147.25 $147.25 $147.25 909
2022-09-06 $142.00 $143.19 $142.00 $142.97 $142.97 994
2022-09-02 $144.93 $144.99 $142.31 $142.31 $142.31 7,301
2022-09-01 $142.84 $142.84 $142.03 $142.67 $142.67 3,114
2022-08-31 $144.59 $144.73 $143.80 $143.80 $143.80 4,384
2022-08-30 $144.32 $144.35 $144.32 $144.34 $144.34 903
2022-08-29 $144.04 $145.75 $144.04 $145.75 $145.75 941
2022-08-26 $147.62 $147.62 $146.10 $146.10 $146.10 657
2022-08-25 $149.59 $150.41 $149.59 $150.41 $150.41 429
2022-08-24 $148.00 $149.61 $148.00 $149.10 $149.10 2,797
2022-08-23 $147.31 $147.31 $147.27 $147.27 $147.27 729
2022-08-22 $147.60 $147.60 $146.58 $146.71 $146.71 776
2022-08-19 $149.31 $149.31 $149.31 $149.31 $149.31 607
2022-08-18 $152.04 $152.13 $151.28 $151.75 $151.75 1,744
2022-08-17 $150.94 $151.28 $150.94 $151.14 $151.14 2,148
2022-08-16 $152.10 $153.10 $151.85 $152.63 $152.63 4,958
2022-08-15 $150.34 $152.23 $150.34 $152.09 $152.09 1,185
2022-08-12 $150.98 $151.47 $150.98 $151.47 $151.47 1,080
2022-08-11 $148.41 $149.18 $147.92 $147.92 $147.92 1,775
2022-08-10 $147.88 $147.88 $147.88 $147.88 $147.88 520
2022-08-09 $144.48 $145.40 $144.46 $144.63 $144.63 8,809
2022-08-08 $147.01 $147.01 $146.94 $146.94 $146.94 873
2022-08-05 $146.33 $146.33 $146.33 $146.33 $146.33 469
2022-08-04 $145.01 $145.60 $145.01 $145.60 $145.60 395
2022-08-03 $144.52 $145.52 $144.52 $145.52 $145.52 784
2022-08-02 $143.20 $143.48 $143.20 $143.48 $143.48 498
2022-08-01 $142.58 $143.39 $142.58 $143.39 $143.39 489
2022-07-29 $143.01 $143.32 $143.01 $143.23 $143.23 938
2022-07-28 $140.83 $141.63 $140.83 $141.63 $141.63 468
2022-07-27 $136.03 $138.09 $136.01 $138.09 $138.09 457
2022-07-26 $135.05 $135.08 $134.68 $135.08 $135.08 586
2022-07-25 $135.55 $135.55 $134.83 $135.34 $135.34 834
2022-07-22 $134.34 $134.34 $134.34 $134.34 $134.34 149
2022-07-21 $134.00 $135.55 $134.00 $135.55 $135.55 796
2022-07-20 $133.25 $134.41 $133.25 $134.41 $134.41 1,335
2022-07-19 $132.13 $132.99 $132.02 $132.99 $132.99 1,448
2022-07-18 $129.00 $130.62 $128.26 $128.70 $128.70 1,105
2022-07-15 $128.89 $129.86 $128.89 $129.86 $129.86 963
2022-07-14 $127.11 $128.50 $127.11 $128.50 $128.50 1,026
2022-07-13 $128.87 $128.89 $128.57 $128.57 $128.57 1,428
2022-07-12 $129.15 $129.15 $129.15 $129.15 $129.15 532
2022-07-11 $130.70 $130.82 $130.24 $130.24 $130.24 862
2022-07-08 $133.28 $133.28 $131.47 $131.47 $131.47 424
2022-07-07 $131.43 $131.97 $131.43 $131.97 $131.97 1,408
2022-07-06 $129.69 $130.12 $129.63 $130.12 $130.12 888
2022-07-05 $128.47 $129.72 $128.47 $129.72 $129.72 928
2022-07-01 $129.24 $131.30 $129.24 $131.30 $131.30 1,751
2022-06-30 $128.59 $130.05 $128.59 $129.83 $129.83 932
2022-06-29 $129.09 $129.49 $129.06 $129.49 $129.49 778
2022-06-28 $131.36 $131.36 $129.43 $129.43 $129.43 871
2022-06-27 $131.26 $131.26 $131.26 $131.26 $131.26 511
2022-06-24 $128.00 $129.28 $128.00 $129.28 $129.28 571
2022-06-23 $127.50 $127.86 $127.50 $127.82 $127.82 1,071
2022-06-22 $127.50 $127.50 $127.50 $127.50 $127.50 461
2022-06-21 $127.05 $128.00 $127.01 $127.14 $127.14 4,193
2022-06-17 $126.88 $126.88 $125.23 $125.46 $125.46 1,228
2022-06-16 $128.86 $128.86 $125.00 $125.41 $125.41 4,322
2022-06-15 $130.66 $130.66 $128.73 $129.89 $129.89 1,469
2022-06-14 $130.97 $130.97 $128.84 $128.84 $128.84 2,081
2022-06-13 $132.61 $132.61 $130.70 $130.85 $130.85 7,091
2022-06-10 $136.58 $136.58 $136.58 $136.58 $136.58 622
2022-06-09 $139.88 $139.88 $139.88 $139.88 $139.88 468
2022-06-08 $148.67 $148.67 $143.65 $143.96 $143.96 3,121
2022-06-07 $146.83 $147.15 $146.61 $147.15 $147.15 1,045
2022-06-06 $146.01 $146.01 $145.41 $145.41 $145.41 1,132
2022-06-03 $144.81 $145.51 $144.29 $145.51 $145.51 1,488
2022-06-02 $142.95 $145.93 $142.70 $145.93 $145.93 1,708
2022-06-01 $141.00 $141.60 $140.98 $141.60 $141.60 1,069
2022-05-31 $142.13 $142.13 $141.41 $141.41 $141.41 1,137
2022-05-27 $143.82 $143.82 $143.82 $143.82 $143.82 395
2022-05-26 $140.80 $141.06 $140.47 $140.66 $140.66 4,070
2022-05-25 $137.83 $138.51 $137.49 $138.31 $138.31 1,324
2022-05-24 $138.90 $138.90 $137.37 $137.95 $137.95 2,323
2022-05-23 $138.05 $138.99 $138.05 $138.99 $138.99 649
2022-05-20 $135.38 $136.71 $134.28 $136.71 $136.71 4,825
2022-05-19 $135.27 $137.32 $134.78 $136.42 $136.42 6,062
2022-05-18 $138.53 $138.58 $135.98 $135.98 $135.98 3,523
2022-05-17 $137.93 $139.07 $137.82 $139.07 $139.07 9,496
2022-05-16 $137.34 $137.34 $136.45 $136.45 $136.45 599
2022-05-13 $135.80 $136.39 $135.03 $136.39 $136.39 1,040
2022-05-12 $130.28 $132.02 $130.28 $132.02 $132.02 1,315
2022-05-11 $135.49 $135.49 $131.96 $131.96 $131.96 1,089
2022-05-10 $132.97 $134.95 $131.24 $133.07 $133.07 2,342
2022-05-09 $135.85 $135.92 $133.83 $134.29 $134.29 2,116
2022-05-06 $138.45 $139.40 $138.10 $139.40 $139.40 1,095
2022-05-05 $143.65 $143.65 $139.19 $139.19 $139.19 1,667
2022-05-04 $140.50 $144.36 $140.50 $144.36 $144.36 904
2022-05-03 $142.25 $142.26 $142.16 $142.16 $142.16 763
2022-05-02 $143.77 $143.77 $139.97 $141.56 $141.56 1,228
2022-04-29 $147.16 $147.16 $143.35 $143.35 $143.35 881
2022-04-28 $148.24 $148.24 $145.20 $147.73 $147.73 2,340
2022-04-27 $146.80 $146.86 $145.81 $146.86 $146.86 967
2022-04-26 $147.04 $147.29 $145.09 $145.09 $145.09 846
2022-04-25 $145.57 $146.46 $145.57 $146.35 $146.35 1,552
2022-04-22 $147.51 $147.51 $147.30 $147.30 $147.30 891
2022-04-21 $154.59 $154.59 $150.81 $151.41 $151.41 1,646
2022-04-20 $153.65 $153.80 $152.93 $152.95 $152.95 11,053
2022-04-19 $152.17 $152.17 $151.79 $151.86 $151.86 1,550
2022-04-18 $148.62 $149.49 $148.28 $148.87 $148.87 1,222
2022-04-14 $150.75 $150.75 $149.57 $149.57 $149.57 587
2022-04-13 $150.75 $150.75 $150.75 $150.75 $150.75 423
2022-04-12 $151.58 $151.58 $149.68 $149.68 $149.68 2,256
2022-04-11 $150.51 $150.61 $149.94 $149.94 $149.94 1,155
2022-04-08 $151.48 $151.48 $151.48 $151.48 $151.48 428
2022-04-07 $149.64 $151.66 $149.53 $151.66 $151.66 2,070
2022-04-06 $149.00 $149.70 $148.96 $149.64 $149.64 5,237
2022-04-05 $150.58 $150.58 $150.58 $150.58 $150.58 573
2022-04-04 $152.49 $152.49 $152.20 $152.20 $152.20 824
2022-04-01 $152.34 $152.42 $152.01 $152.42 $152.42 1,934
2022-03-31 $152.84 $152.84 $151.63 $151.63 $151.63 989
2022-03-30 $153.50 $153.50 $151.15 $152.09 $152.09 5,330
2022-03-29 $152.66 $152.66 $152.66 $152.66 $152.66 771
2022-03-28 $148.97 $150.02 $148.97 $150.02 $150.02 9,006
2022-03-25 $149.42 $149.55 $149.42 $149.55 $149.55 559
2022-03-24 $147.94 $148.71 $147.94 $148.71 $148.71 550
2022-03-23 $149.90 $149.90 $147.39 $147.39 $147.39 2,981
2022-03-22 $150.18 $150.18 $149.36 $149.44 $149.44 982
2022-03-21 $148.95 $149.61 $148.95 $149.02 $149.02 1,186
2022-03-18 $148.44 $149.54 $148.44 $149.54 $149.54 1,387
2022-03-17 $149.54 $149.59 $149.54 $149.59 $149.59 827
2022-03-16 $146.86 $147.35 $146.22 $147.35 $147.35 1,738
2022-03-15 $143.97 $145.28 $143.77 $145.28 $145.28 4,041
2022-03-14 $145.33 $145.33 $144.44 $144.44 $144.44 1,253
2022-03-11 $147.00 $147.00 $145.31 $145.31 $145.31 2,555
2022-03-10 $143.97 $145.94 $143.15 $145.94 $145.94 1,232
2022-03-09 $144.71 $144.71 $143.85 $144.38 $144.38 895
2022-03-08 $142.05 $142.05 $140.69 $140.69 $140.69 1,180
2022-03-07 $141.02 $141.03 $140.94 $140.94 $140.94 1,060
2022-03-04 $140.67 $143.58 $140.67 $143.54 $143.54 3,418
2022-03-03 $142.87 $143.07 $142.60 $143.00 $143.00 1,219
2022-03-02 $141.91 $142.51 $141.91 $142.51 $142.51 10,901
2022-03-01 $138.62 $139.68 $138.62 $139.68 $139.68 1,753
2022-02-28 $139.22 $139.22 $139.22 $139.22 $139.22 1,237
2022-02-25 $136.71 $138.05 $136.71 $137.98 $137.98 3,842
2022-02-24 $129.51 $134.48 $129.51 $134.48 $134.48 1,388
2022-02-23 $134.19 $134.19 $131.89 $131.89 $131.89 1,241
2022-02-22 $135.19 $135.19 $132.93 $132.93 $132.93 1,157
2022-02-18 $134.15 $135.09 $134.15 $134.82 $134.82 1,294
2022-02-17 $135.88 $136.08 $135.48 $135.71 $135.71 2,379
2022-02-16 $135.63 $136.55 $135.42 $136.50 $136.50 1,617
2022-02-15 $136.01 $136.38 $136.01 $136.37 $136.37 5,324
2022-02-14 $134.20 $134.62 $133.98 $134.30 $134.30 1,898
2022-02-11 $135.00 $135.00 $134.77 $134.98 $134.98 1,457
2022-02-10 $138.09 $139.21 $136.58 $136.59 $136.59 3,022
2022-02-09 $137.22 $139.19 $137.22 $139.19 $139.19 1,285
2022-02-08 $131.98 $134.31 $131.98 $134.22 $134.22 4,711
2022-02-07 $133.13 $133.13 $132.51 $132.72 $132.72 2,858
2022-02-04 $133.85 $133.85 $131.89 $132.80 $132.80 1,884
2022-02-03 $134.63 $134.63 $132.97 $133.03 $133.03 4,187
2022-02-02 $135.74 $135.74 $133.76 $135.63 $135.63 3,888
2022-02-01 $135.73 $135.73 $133.36 $135.48 $135.48 4,600
2022-01-31 $130.94 $134.12 $130.94 $134.12 $134.12 3,151
2022-01-28 $127.20 $130.73 $127.20 $130.69 $130.69 3,398
2022-01-27 $131.29 $132.47 $127.91 $128.29 $128.29 6,609
2022-01-26 $134.40 $134.43 $130.58 $130.58 $130.58 2,181
2022-01-25 $133.94 $133.94 $130.00 $131.79 $131.79 14,574
2022-01-24 $133.42 $135.03 $130.09 $135.03 $135.03 3,115
2022-01-21 $136.52 $137.72 $134.80 $134.97 $134.97 8,634
2022-01-20 $140.90 $141.51 $137.84 $137.84 $137.84 3,021
2022-01-19 $139.86 $140.41 $139.42 $139.42 $139.42 2,354
2022-01-18 $140.61 $141.01 $140.16 $140.24 $140.24 2,623
2022-01-14 $144.00 $144.00 $139.40 $142.60 $142.60 1,694
2022-01-13 $147.68 $147.68 $144.62 $144.62 $144.62 2,608
2022-01-12 $148.09 $148.09 $146.27 $146.53 $146.53 1,894
2022-01-11 $147.20 $147.20 $144.83 $146.40 $146.40 7,991
2022-01-10 $146.00 $146.00 $144.56 $145.75 $145.75 2,981
2022-01-07 $149.15 $149.15 $147.42 $147.55 $147.55 1,211
2022-01-06 $150.74 $150.74 $148.48 $148.48 $148.48 1,563
2022-01-05 $154.37 $154.37 $149.39 $149.39 $149.39 1,366
2022-01-04 $153.91 $154.09 $153.47 $153.53 $153.53 1,546
2022-01-03 $151.96 $152.31 $151.96 $152.08 $152.08 1,918
2021-12-31 $152.83 $153.63 $152.83 $152.93 $152.93 1,586
2021-12-30 $153.36 $153.36 $152.41 $152.41 $152.41 2,871
2021-12-29 $153.05 $153.05 $152.80 $152.85 $152.85 1,702
2021-12-28 $151.12 $152.41 $151.12 $152.15 $152.15 14,940
2021-12-27 $152.19 $152.19 $150.01 $151.97 $151.97 5,122
2021-12-23 $150.00 $150.62 $149.94 $150.53 $150.53 2,411
2021-12-22 $148.36 $148.67 $147.34 $148.67 $148.67 2,843
2021-12-21 $147.04 $147.06 $146.06 $147.06 $147.06 5,107
2021-12-20 $147.60 $147.60 $143.62 $144.96 $144.96 5,291
2021-12-17 $148.70 $149.25 $147.90 $147.90 $147.52 2,298
2021-12-16 $152.75 $152.75 $150.26 $150.56 $150.18 2,363
2021-12-15 $152.13 $152.13 $150.31 $150.31 $149.93 1,192
2021-12-14 $155.11 $155.11 $149.41 $149.91 $149.52 2,927
2021-12-13 $152.80 $152.80 $150.61 $150.61 $150.23 2,556
2021-12-10 $152.44 $152.44 $151.66 $151.85 $151.46 3,316
2021-12-09 $153.01 $153.01 $152.44 $152.44 $152.05 2,152
2021-12-08 $154.50 $154.95 $154.45 $154.76 $154.37 1,894
2021-12-07 $155.09 $155.09 $154.56 $154.56 $154.17 1,010
2021-12-06 $152.39 $153.46 $151.68 $153.27 $152.88 5,924
2021-12-03 $152.53 $152.53 $149.50 $150.48 $150.10 3,713
2021-12-02 $151.05 $152.79 $150.30 $152.78 $152.39 1,864
2021-12-01 $154.98 $154.98 $149.46 $149.46 $149.08 2,412
2021-11-30 $155.82 $155.92 $151.74 $151.74 $151.35 2,403
2021-11-29 $157.15 $157.65 $156.75 $156.75 $156.35 1,188
2021-11-26 $157.72 $157.72 $155.38 $156.07 $155.67 2,855
2021-11-24 $159.59 $159.59 $159.04 $159.41 $159.00 2,444
2021-11-23 $160.00 $160.00 $158.20 $159.30 $158.90 3,773
2021-11-22 $160.53 $160.80 $159.85 $159.85 $159.44 2,550
2021-11-19 $159.25 $159.63 $159.14 $159.42 $159.02 2,535
2021-11-18 $160.42 $160.42 $159.77 $159.77 $159.36 1,564
2021-11-17 $160.69 $160.78 $159.50 $160.06 $159.65 2,858
2021-11-16 $159.41 $160.39 $159.41 $159.93 $159.52 3,339
2021-11-15 $159.40 $159.40 $158.27 $158.27 $157.87 1,905
2021-11-12 $158.55 $159.02 $158.29 $158.44 $158.04 4,133
2021-11-11 $157.94 $158.12 $157.48 $158.12 $157.72 2,534
2021-11-10 $158.97 $159.40 $158.58 $158.58 $158.18 4,327
2021-11-09 $159.71 $159.71 $157.76 $158.44 $158.04 2,163
2021-11-08 $159.22 $159.22 $158.22 $158.51 $158.11 3,686
2021-11-05 $159.13 $159.22 $157.35 $157.35 $156.95 1,561
2021-11-04 $157.32 $157.32 $157.00 $157.18 $156.78 2,569
2021-11-03 $158.13 $158.13 $156.78 $156.80 $156.40 1,796
2021-11-02 $157.83 $158.13 $157.02 $158.09 $157.68 4,340
2021-11-01 $157.92 $158.23 $157.31 $157.61 $157.21 5,047
2021-10-29 $155.47 $156.71 $155.47 $156.15 $155.75 5,194
2021-10-28 $153.53 $154.18 $153.53 $153.97 $153.58 843
2021-10-27 $152.85 $152.85 $151.57 $151.57 $151.18 2,066
2021-10-26 $154.20 $154.76 $153.60 $154.34 $153.94 2,627
2021-10-25 $154.91 $155.87 $154.91 $154.99 $154.60 3,040
2021-10-22 $154.22 $154.82 $154.22 $154.75 $154.35 7,261
2021-10-21 $152.53 $153.22 $152.48 $153.10 $152.71 1,716
2021-10-20 $151.03 $151.69 $150.97 $151.57 $151.19 6,450
2021-10-19 $149.58 $150.98 $149.53 $150.46 $150.08 14,472
2021-10-18 $154.58 $154.58 $149.47 $150.24 $149.86 2,195
2021-10-15 $152.60 $152.60 $150.09 $150.09 $149.71 2,555
2021-10-14 $150.00 $150.03 $149.89 $149.89 $149.51 3,618
2021-10-13 $146.71 $148.01 $146.71 $147.95 $147.57 714
2021-10-12 $147.52 $147.52 $146.96 $146.96 $146.59 720
2021-10-11 $148.13 $148.52 $147.27 $147.27 $146.89 1,401
2021-10-08 $147.59 $147.61 $147.50 $147.50 $147.12 1,143
2021-10-07 $147.04 $148.28 $147.04 $147.50 $147.12 7,853
2021-10-06 $143.53 $145.09 $143.51 $145.01 $144.65 3,667
2021-10-05 $144.74 $144.77 $144.74 $144.77 $144.40 349
2021-10-04 $143.45 $143.54 $143.43 $143.43 $143.06 1,726
2021-10-01 $144.95 $145.24 $144.42 $145.24 $144.87 490
2021-09-30 $143.76 $144.04 $143.37 $143.37 $143.01 2,094
2021-09-29 $145.44 $145.49 $144.88 $145.37 $145.00 849
2021-09-28 $147.00 $147.00 $144.75 $144.75 $144.38 1,662
2021-09-27 $148.00 $149.81 $148.00 $149.52 $149.14 2,060
2021-09-24 $148.12 $148.12 $148.12 $148.12 $147.74 588
2021-09-23 $146.52 $147.77 $146.52 $147.77 $147.39 338
2021-09-22 $146.29 $146.29 $145.81 $145.81 $145.44 744
2021-09-21 $144.60 $149.90 $144.49 $144.63 $144.26 7,134
2021-09-20 $141.41 $143.65 $141.41 $143.37 $143.01 1,930
2021-09-17 $144.63 $144.63 $144.63 $144.63 $144.26 815
2021-09-16 $146.28 $146.28 $145.94 $146.11 $145.74 1,506
2021-09-15 $146.57 $147.21 $146.57 $146.86 $146.49 1,584
2021-09-14 $148.70 $148.70 $146.27 $146.27 $145.90 2,549
2021-09-13 $147.96 $148.70 $146.94 $147.53 $147.16 1,650
2021-09-10 $148.89 $149.03 $147.50 $147.50 $147.12 2,617
2021-09-09 $149.40 $149.40 $148.29 $148.77 $148.39 10,757
2021-09-08 $147.33 $148.76 $147.23 $148.76 $148.38 4,346
2021-09-07 $147.76 $147.76 $147.61 $147.61 $147.23 642
2021-09-03 $149.80 $149.94 $149.54 $149.54 $149.16 935
2021-09-02 $150.24 $150.26 $150.24 $150.26 $149.88 1,089
2021-09-01 $147.85 $149.10 $147.80 $149.10 $148.72 1,704
2021-08-31 $148.22 $148.22 $148.00 $148.17 $147.79 1,778
2021-08-30 $148.12 $148.40 $148.12 $148.13 $147.76 1,185
2021-08-27 $147.85 $148.99 $147.85 $148.45 $148.07 2,089
2021-08-26 $145.85 $146.32 $145.82 $146.05 $145.68 2,288
2021-08-25 $146.89 $147.71 $146.39 $147.71 $147.33 1,278
2021-08-24 $146.15 $146.15 $145.85 $145.94 $145.57 762
2021-08-23 $146.61 $146.61 $145.16 $145.57 $145.20 1,258
2021-08-20 $144.88 $145.12 $144.46 $145.12 $144.75 1,347
2021-08-19 $143.00 $143.86 $143.00 $143.86 $143.49 4,144
2021-08-18 $144.55 $144.84 $143.72 $143.72 $143.36 668
2021-08-17 $145.46 $145.46 $145.46 $145.46 $145.09 1,258
2021-08-16 $147.96 $147.96 $145.54 $146.88 $146.51 2,291
2021-08-13 $147.44 $148.04 $146.96 $148.04 $147.66 2,708
2021-08-12 $147.62 $147.62 $146.55 $147.37 $146.99 1,281
2021-08-11 $146.61 $147.11 $146.17 $147.11 $146.74 7,243
2021-08-10 $145.95 $146.19 $145.50 $146.19 $145.82 4,749
2021-08-09 $144.72 $145.46 $144.72 $145.06 $144.69 1,198
2021-08-06 $145.04 $145.04 $145.04 $145.04 $144.67 291
2021-08-05 $144.62 $145.06 $144.62 $145.06 $144.69 1,149
2021-08-04 $145.61 $145.62 $145.15 $145.29 $144.92 7,355
2021-08-03 $146.06 $146.06 $146.06 $146.06 $145.69 398
2021-08-02 $145.02 $146.05 $144.24 $144.27 $143.91 1,232
2021-07-30 $144.80 $144.80 $144.80 $144.80 $144.43 190
2021-07-29 $144.44 $144.70 $144.22 $144.70 $144.33 601
2021-07-28 $142.54 $143.12 $142.33 $143.12 $142.75 582
2021-07-27 $142.57 $142.57 $142.51 $142.51 $142.15 312
2021-07-26 $141.96 $142.82 $141.96 $142.82 $142.46 1,124
2021-07-23 $141.73 $142.31 $141.73 $142.31 $141.95 2,045
2021-07-22 $142.58 $142.58 $141.54 $141.54 $141.18 766
2021-07-21 $142.57 $142.57 $142.15 $142.15 $141.79 718
2021-07-20 $140.90 $141.37 $140.90 $141.31 $140.95 2,594
2021-07-19 $138.48 $138.69 $137.16 $137.80 $137.45 2,367
2021-07-16 $140.49 $140.49 $140.49 $140.49 $140.13 638
2021-07-15 $140.68 $140.68 $140.68 $140.68 $140.32 419
2021-07-14 $140.48 $140.48 $140.48 $140.48 $140.12 437
2021-07-13 $141.20 $142.06 $140.90 $140.94 $140.58 2,709
2021-07-12 $141.91 $141.91 $141.91 $141.91 $141.55 224
2021-07-09 $141.33 $141.48 $141.33 $141.48 $141.12 500
2021-07-08 $138.39 $139.88 $138.39 $139.15 $138.80 1,158
2021-07-07 $140.04 $141.25 $140.04 $141.25 $140.89 529
2021-07-06 $141.20 $141.20 $140.04 $140.52 $140.16 2,333
2021-07-02 $141.61 $142.27 $141.61 $142.25 $141.89 1,190
2021-07-01 $141.97 $141.97 $141.97 $141.97 $141.61 372
2021-06-30 $140.62 $141.70 $140.62 $141.54 $141.18 1,080
2021-06-29 $140.78 $140.78 $140.78 $140.78 $140.42 178
2021-06-28 $140.15 $140.65 $140.15 $140.65 $140.29 1,094
2021-06-25 $141.34 $141.55 $141.34 $141.39 $141.03 1,460
2021-06-24 $140.94 $141.27 $140.94 $141.27 $140.91 641
2021-06-23 $140.30 $140.82 $140.30 $140.82 $140.46 552
2021-06-22 $139.10 $140.30 $139.10 $140.30 $139.95 2,844
2021-06-21 $139.57 $139.91 $139.57 $139.89 $139.53 2,118
2021-06-18 $140.20 $140.20 $137.52 $137.52 $137.17 1,501
2021-06-17 $141.51 $141.51 $139.27 $140.20 $139.84 1,494
2021-06-16 $142.24 $142.43 $141.50 $141.50 $141.14 1,014
2021-06-15 $142.21 $142.21 $142.21 $142.21 $141.85 407
2021-06-14 $141.98 $142.22 $141.63 $141.90 $141.54 1,026
2021-06-11 $145.42 $145.42 $142.89 $142.89 $142.52 1,140
2021-06-10 $144.48 $144.48 $143.44 $144.12 $143.75 1,405
2021-06-09 $143.62 $143.62 $143.62 $143.62 $143.26 487
2021-06-08 $142.66 $143.06 $142.65 $143.06 $142.69 1,232
2021-06-07 $142.36 $142.36 $142.10 $142.10 $141.73 1,230
2021-06-04 $142.67 $142.72 $142.67 $142.72 $142.36 1,486
2021-06-03 $142.68 $142.68 $141.66 $141.66 $141.30 2,142
2021-06-02 $142.94 $142.94 $141.14 $142.23 $141.87 3,567
2021-06-01 $142.31 $142.60 $142.10 $142.38 $142.02 2,639
2021-05-28 $142.00 $142.00 $141.61 $141.67 $141.31 1,432
2021-05-27 $141.45 $141.94 $141.45 $141.94 $141.58 952
2021-05-26 $140.50 $140.54 $140.14 $140.50 $140.14 1,176
2021-05-25 $140.07 $140.07 $140.07 $140.07 $139.72 729
2021-05-24 $140.62 $141.48 $140.55 $141.30 $140.94 2,647
2021-05-21 $141.91 $141.91 $141.11 $141.11 $140.76 1,162
2021-05-20 $139.85 $139.85 $139.85 $139.85 $139.50 714
2021-05-19 $140.15 $140.15 $137.60 $138.34 $137.98 3,835
2021-05-18 $141.76 $141.82 $140.99 $140.99 $140.63 2,193
2021-05-17 $142.04 $142.18 $141.29 $142.18 $141.81 3,751
2021-05-14 $142.47 $142.71 $142.47 $142.66 $142.30 1,808
2021-05-13 $139.91 $141.42 $139.80 $141.33 $140.97 1,690
2021-05-12 $140.64 $140.72 $138.67 $138.74 $138.39 2,494
2021-05-11 $141.13 $142.60 $141.13 $142.17 $141.81 13,571
2021-05-10 $145.87 $145.87 $142.45 $142.45 $142.09 9,650
2021-05-07 $144.47 $145.99 $143.27 $145.99 $145.61 6,783
2021-05-06 $141.56 $143.49 $141.56 $143.49 $143.12 3,459
2021-05-05 $142.89 $142.96 $142.30 $142.59 $142.23 4,279
2021-05-04 $141.06 $141.85 $141.02 $141.85 $141.49 4,771
2021-05-03 $141.48 $142.33 $141.20 $141.83 $141.47 13,854
2021-04-30 $141.51 $141.51 $139.93 $140.32 $139.96 4,943
2021-04-29 $142.70 $142.70 $139.56 $140.64 $140.28 4,476
2021-04-28 $138.42 $138.85 $137.85 $138.56 $138.21 8,224
2021-04-27 $138.98 $138.98 $138.61 $138.89 $138.53 1,513
2021-04-26 $140.13 $140.14 $139.09 $139.26 $138.90 2,453
2021-04-23 $139.30 $139.76 $137.71 $139.72 $139.36 3,875
2021-04-22 $138.22 $139.76 $137.79 $137.89 $137.54 3,409
2021-04-21 $135.20 $138.33 $135.20 $138.25 $137.89 1,961
2021-04-20 $136.51 $136.51 $135.88 $135.99 $135.64 4,282
2021-04-19 $136.70 $136.70 $136.14 $136.32 $135.97 1,673
2021-04-16 $136.53 $137.14 $136.53 $137.14 $136.79 760
2021-04-15 $136.61 $136.69 $136.32 $136.49 $136.15 2,641
2021-04-14 $135.40 $136.13 $135.40 $135.94 $135.59 728
2021-04-13 $137.22 $137.22 $134.77 $135.49 $135.14 1,819
2021-04-12 $136.61 $136.61 $135.90 $136.06 $135.71 2,116
2021-04-09 $136.20 $136.48 $135.46 $136.45 $136.10 1,933
2021-04-08 $135.25 $135.25 $134.01 $134.83 $134.49 4,064
2021-04-07 $134.42 $135.45 $134.06 $134.17 $133.83 5,510
2021-04-06 $136.78 $137.08 $135.24 $135.27 $134.92 6,503
2021-04-05 $135.74 $136.34 $135.59 $135.86 $135.51 3,402
2021-04-01 $132.75 $134.97 $132.75 $134.81 $134.47 1,079
2021-03-31 $135.20 $135.20 $132.25 $133.53 $133.19 2,180
2021-03-30 $133.00 $133.04 $132.98 $132.98 $132.64 2,099
2021-03-29 $135.98 $135.98 $132.55 $132.57 $132.23 1,982
2021-03-26 $131.93 $134.06 $131.54 $133.98 $133.64 1,427
2021-03-25 $127.54 $130.95 $127.54 $130.89 $130.55 2,030
2021-03-24 $128.34 $129.18 $128.29 $128.35 $128.02 4,180
2021-03-23 $129.02 $129.62 $128.44 $128.47 $128.14 1,795
2021-03-22 $130.57 $130.57 $128.89 $130.14 $129.81 1,496
2021-03-19 $129.94 $131.84 $129.65 $131.84 $131.51 1,259
2021-03-18 $131.32 $132.37 $131.32 $131.62 $131.28 1,827
2021-03-17 $130.80 $130.82 $130.80 $130.82 $130.49 820
2021-03-16 $132.32 $132.71 $132.32 $132.66 $132.32 1,975
2021-03-15 $132.74 $134.15 $132.74 $134.15 $133.81 1,528
2021-03-12 $131.96 $133.77 $131.96 $133.64 $133.30 5,518
2021-03-11 $132.66 $132.66 $132.66 $132.66 $132.32 982
2021-03-10 $131.50 $132.00 $131.12 $132.00 $131.66 2,673
2021-03-09 $130.21 $130.29 $129.45 $129.45 $129.12 1,944
2021-03-08 $128.89 $130.06 $128.89 $129.54 $129.21 1,671
2021-03-05 $123.96 $126.58 $123.81 $126.58 $126.26 1,417
2021-03-04 $125.22 $125.36 $123.48 $123.48 $123.16 1,141
2021-03-03 $124.50 $126.12 $124.50 $125.54 $125.22 5,581
2021-03-02 $125.19 $125.19 $124.53 $124.53 $124.21 1,096
2021-03-01 $124.84 $125.58 $124.84 $125.31 $124.99 1,159
2021-02-26 $123.17 $123.33 $122.69 $122.69 $122.37 1,277
2021-02-25 $125.28 $125.28 $123.95 $124.13 $123.82 1,201
2021-02-24 $125.01 $125.20 $124.52 $125.20 $124.88 1,058
2021-02-23 $123.28 $123.61 $123.20 $123.20 $122.88 1,653
2021-02-22 $124.20 $124.20 $123.37 $123.64 $123.32 1,788
2021-02-19 $123.20 $123.47 $123.20 $123.47 $123.15 295
2021-02-18 $122.88 $122.88 $122.88 $122.88 $122.57 555
2021-02-17 $124.25 $124.25 $122.94 $123.41 $123.09 1,692
2021-02-16 $128.59 $128.59 $124.57 $124.81 $124.49 1,757
2021-02-12 $124.74 $125.60 $124.43 $125.60 $125.28 2,413
2021-02-11 $127.22 $127.22 $124.26 $124.72 $124.40 1,788
2021-02-10 $124.09 $124.69 $123.91 $124.23 $123.91 1,631
2021-02-09 $124.30 $125.17 $124.30 $125.01 $124.69 1,894
2021-02-08 $124.00 $124.49 $124.00 $124.49 $124.17 1,300
2021-02-05 $123.21 $123.43 $122.84 $123.36 $123.04 2,232
2021-02-04 $121.52 $122.46 $121.52 $122.41 $122.10 1,220
2021-02-03 $120.42 $121.21 $120.42 $121.16 $120.85 862
2021-02-02 $122.80 $122.80 $121.08 $121.70 $121.39 4,359
2021-02-01 $118.98 $120.30 $118.67 $120.25 $119.95 1,467
2021-01-29 $121.70 $121.70 $118.01 $119.05 $118.75 4,084
2021-01-28 $121.35 $121.35 $120.51 $120.51 $120.21 1,079
2021-01-27 $120.60 $120.96 $120.11 $120.34 $120.03 1,447
2021-01-26 $123.10 $123.42 $122.99 $123.27 $122.95 1,493
2021-01-25 $128.52 $128.52 $123.27 $123.37 $123.05 1,921
2021-01-22 $124.77 $124.77 $124.77 $124.77 $124.45 368
2021-01-21 $124.55 $124.96 $123.99 $124.78 $124.46 3,581
2021-01-20 $126.32 $126.32 $124.55 $125.45 $125.13 1,088
2021-01-19 $123.45 $124.70 $123.45 $124.34 $124.02 1,898
2021-01-15 $123.83 $123.83 $121.97 $123.32 $123.00 3,966
2021-01-14 $124.34 $124.49 $124.17 $124.34 $124.02 1,631
2021-01-13 $125.00 $125.00 $124.14 $124.38 $124.06 1,631
2021-01-12 $125.90 $125.90 $125.90 $125.90 $125.58 470
2021-01-11 $126.00 $126.17 $124.57 $125.45 $125.13 8,501
2021-01-08 $128.94 $128.94 $125.45 $125.45 $125.13 2,013
2021-01-07 $126.15 $126.46 $126.11 $126.40 $126.08 1,003
2021-01-06 $120.01 $126.70 $120.01 $126.06 $125.74 1,289
2021-01-05 $119.56 $121.90 $119.56 $121.90 $121.59 960
2021-01-04 $121.02 $121.02 $117.97 $118.76 $118.46 3,116
2020-12-31 $120.41 $120.41 $120.27 $120.27 $119.97 342
2020-12-30 $119.95 $119.95 $119.95 $119.95 $119.64 404
2020-12-29 $119.48 $119.63 $119.48 $119.57 $119.26 1,057
2020-12-28 $122.02 $122.02 $120.48 $120.88 $120.58 2,196
2020-12-24 $119.43 $121.13 $119.43 $121.13 $120.82 514
2020-12-23 $120.42 $120.48 $119.37 $119.93 $119.63 2,370
2020-12-22 $118.26 $121.07 $118.19 $121.07 $120.76 2,165
2020-12-21 $120.50 $120.50 $117.31 $119.59 $119.29 2,643
2020-12-18 $120.53 $121.01 $120.08 $120.08 $119.38 2,171
2020-12-17 $119.82 $120.32 $119.82 $120.32 $119.62 692
2020-12-16 $120.79 $120.79 $119.00 $119.00 $118.31 866
2020-12-15 $118.56 $119.65 $118.56 $119.65 $118.96 1,083
2020-12-14 $118.30 $118.30 $117.28 $117.28 $116.60 784
2020-12-11 $117.66 $118.88 $117.66 $118.88 $118.19 867
2020-12-10 $117.90 $117.90 $117.86 $117.86 $117.17 754
2020-12-09 $118.50 $118.52 $117.55 $117.92 $117.24 2,334
2020-12-08 $117.50 $118.03 $117.50 $118.03 $117.35 541
2020-12-07 $116.45 $116.45 $116.08 $116.08 $115.40 1,527
2020-12-04 $115.52 $116.97 $115.48 $116.93 $116.25 3,482
2020-12-03 $116.10 $116.10 $114.60 $114.60 $113.94 2,662
2020-12-02 $114.83 $115.17 $114.68 $115.17 $114.51 1,015
2020-12-01 $117.83 $117.83 $116.59 $116.69 $116.01 1,436
2020-11-30 $116.50 $116.50 $115.12 $115.64 $114.97 2,043
2020-11-27 $117.00 $117.09 $116.81 $117.09 $116.41 1,068
2020-11-25 $116.44 $116.44 $116.29 $116.29 $115.62 803
2020-11-24 $117.80 $117.80 $117.19 $117.19 $116.51 1,049
2020-11-23 $115.98 $115.98 $115.37 $115.37 $114.71 783
2020-11-20 $114.50 $114.62 $114.50 $114.62 $113.96 910
2020-11-19 $113.64 $114.39 $113.64 $114.39 $113.72 350
2020-11-18 $116.30 $116.30 $114.08 $114.08 $113.42 1,032
2020-11-17 $115.68 $115.68 $115.68 $115.68 $115.01 296
2020-11-16 $115.41 $116.33 $115.41 $116.33 $115.65 823
2020-11-13 $112.80 $113.77 $112.80 $113.77 $113.11 657
2020-11-12 $112.95 $113.19 $111.59 $112.15 $111.50 7,626
2020-11-11 $114.24 $114.27 $114.03 $114.27 $113.61 2,528
2020-11-10 $114.88 $114.88 $114.82 $114.82 $114.16 802
2020-11-09 $116.00 $116.27 $112.88 $112.88 $112.22 3,245
2020-11-06 $107.90 $107.90 $107.90 $107.90 $107.28 464
2020-11-05 $108.14 $108.31 $107.84 $108.31 $107.69 1,897
2020-11-04 $104.30 $104.30 $104.30 $104.30 $103.69 307
2020-11-03 $104.12 $104.51 $104.12 $104.51 $103.90 327
2020-11-02 $101.85 $101.85 $100.89 $101.72 $101.13 791
2020-10-30 $97.00 $99.50 $97.00 $98.87 $98.29 1,109
2020-10-29 $98.66 $99.06 $98.47 $99.06 $98.49 620
2020-10-28 $100.86 $100.86 $98.25 $98.25 $97.68 2,074
2020-10-27 $102.03 $102.03 $101.02 $101.02 $100.44 2,012
2020-10-26 $101.93 $103.93 $101.93 $102.61 $102.01 6,382
2020-10-23 $105.09 $105.09 $104.37 $105.08 $104.47 3,542
2020-10-22 $104.28 $104.28 $104.28 $104.28 $103.67 274
2020-10-21 $103.42 $103.42 $103.27 $103.27 $102.67 848
2020-10-20 $103.66 $103.66 $103.66 $103.66 $103.06 84
2020-10-19 $103.45 $103.45 $103.45 $103.45 $102.85 474
2020-10-16 $105.28 $105.28 $104.86 $104.86 $104.25 552
2020-10-15 $103.41 $104.66 $103.41 $104.66 $104.05 445
2020-10-14 $104.41 $104.41 $104.11 $104.11 $103.50 441
2020-10-13 $104.87 $104.87 $104.61 $104.61 $104.01 429
2020-10-12 $104.73 $105.47 $104.73 $105.46 $104.85 795
2020-10-09 $103.73 $104.20 $103.58 $104.20 $103.60 818
2020-10-08 $103.21 $103.21 $103.00 $103.08 $102.49 871
2020-10-07 $102.74 $102.74 $102.74 $102.74 $102.15 301
2020-10-06 $102.21 $102.21 $100.81 $100.81 $100.23 985
2020-10-05 $100.73 $101.14 $100.73 $101.14 $100.56 1,646
2020-10-02 $99.44 $100.45 $99.44 $100.40 $99.82 593
2020-10-01 $99.84 $99.84 $99.81 $99.81 $99.23 570
2020-09-30 $98.88 $100.39 $98.88 $99.91 $99.33 427
2020-09-29 $98.93 $99.30 $98.93 $99.30 $98.73 493
2020-09-28 $99.92 $99.92 $99.63 $99.63 $99.05 626
2020-09-25 $98.02 $98.02 $98.02 $98.02 $97.45 203
2020-09-24 $96.00 $96.85 $96.00 $96.74 $96.18 1,147
2020-09-23 $97.94 $97.94 $96.33 $96.33 $95.77 436
2020-09-22 $97.90 $98.48 $97.90 $98.48 $97.91 2,681
2020-09-21 $100.51 $100.51 $97.50 $97.91 $97.34 1,009
2020-09-18 $101.02 $101.02 $101.02 $101.02 $100.44 265
2020-09-17 $101.72 $101.72 $101.32 $101.32 $100.73 2,913
2020-09-16 $101.69 $101.72 $101.67 $101.72 $101.13 490
2020-09-15 $100.85 $100.85 $100.85 $100.85 $100.27 195
2020-09-14 $100.70 $100.70 $100.70 $100.70 $100.12 280
2020-09-11 $99.04 $99.04 $99.04 $99.04 $98.46 292
2020-09-10 $99.40 $99.40 $99.40 $99.40 $98.82 441
2020-09-09 $97.60 $99.94 $97.60 $99.78 $99.20 444
2020-09-08 $97.40 $98.18 $97.40 $98.18 $97.61 550
2020-09-04 $96.50 $99.57 $96.50 $99.41 $98.84 1,690
2020-09-03 $99.50 $99.50 $99.37 $99.37 $98.79 326
2020-09-02 $101.16 $101.86 $101.16 $101.86 $101.27 880
2020-09-01 $100.03 $100.33 $99.86 $100.31 $99.73 732
2020-08-31 $100.11 $100.11 $100.00 $100.00 $99.42 591
2020-08-28 $99.98 $100.60 $99.93 $100.60 $100.02 704
2020-08-27 $100.04 $100.39 $100.04 $100.37 $99.78 1,331
2020-08-26 $99.97 $99.97 $99.78 $99.78 $99.20 781
2020-08-25 $99.63 $99.63 $99.55 $99.60 $99.03 454
2020-08-24 $99.56 $99.61 $98.91 $99.43 $98.86 1,691
2020-08-21 $98.07 $98.83 $98.07 $98.83 $98.25 883
2020-08-20 $99.08 $99.08 $99.06 $99.06 $98.48 441
2020-08-19 $100.64 $100.66 $97.87 $97.87 $97.30 1,348
2020-08-18 $100.92 $100.92 $100.22 $100.22 $99.64 727
2020-08-17 $100.94 $100.95 $100.94 $100.95 $100.36 461
2020-08-14 $101.57 $101.57 $101.42 $101.42 $100.83 1,061
2020-08-13 $101.61 $101.61 $101.61 $101.61 $101.02 287
2020-08-12 $102.34 $102.34 $102.06 $102.06 $101.47 315
2020-08-11 $102.68 $102.68 $101.74 $101.74 $101.15 381
2020-08-10 $101.56 $101.56 $101.56 $101.56 $100.97 310
2020-08-07 $101.00 $101.04 $101.00 $101.04 $100.45 463
2020-08-06 $96.75 $99.76 $96.11 $99.76 $99.18 1,167
2020-08-05 $99.10 $99.10 $99.10 $99.10 $98.52 172
2020-08-04 $98.07 $98.07 $98.07 $98.07 $97.51 282
2020-08-03 $98.18 $98.18 $98.18 $98.18 $97.61 223
2020-07-31 $97.08 $97.08 $97.08 $97.08 $96.52 165
2020-07-30 $97.45 $97.80 $96.76 $97.60 $97.03 1,687
2020-07-29 $97.88 $97.88 $97.83 $97.83 $97.26 508
2020-07-28 $95.82 $96.15 $95.82 $96.15 $95.59 320
2020-07-27 $97.59 $97.59 $96.60 $96.60 $96.04 1,148
2020-07-24 $97.48 $97.56 $95.97 $95.97 $95.41 1,454
2020-07-23 $98.01 $98.01 $97.09 $97.09 $96.53 469
2020-07-22 $96.55 $96.81 $96.55 $96.81 $96.25 1,198
2020-07-21 $95.87 $95.96 $95.87 $95.96 $95.40 487
2020-07-20 $97.89 $97.89 $95.12 $95.12 $94.57 1,259
2020-07-17 $96.55 $96.55 $96.55 $96.55 $95.99 294
2020-07-16 $95.48 $95.48 $95.36 $95.36 $94.81 443
2020-07-15 $94.40 $95.25 $94.40 $95.25 $94.70 413
2020-07-14 $92.36 $92.36 $92.36 $92.36 $91.82 240
2020-07-13 $91.96 $91.96 $90.63 $90.63 $90.10 2,207
2020-07-10 $90.40 $90.70 $90.40 $90.70 $90.17 570
2020-07-09 $88.34 $89.06 $88.34 $89.06 $88.54 503
2020-07-08 $90.50 $90.50 $89.88 $89.88 $89.36 611
2020-07-07 $91.15 $91.74 $90.72 $90.72 $90.19 1,155
2020-07-06 $93.13 $93.13 $91.92 $92.32 $91.78 3,162
2020-07-02 $92.65 $92.65 $91.65 $91.65 $91.12 842
2020-07-01 $92.21 $92.21 $92.01 $92.01 $91.48 344
2020-06-30 $92.61 $93.09 $92.42 $92.99 $92.45 2,520
2020-06-29 $88.35 $91.45 $88.35 $91.45 $90.92 727
2020-06-26 $88.88 $89.40 $87.87 $88.96 $88.44 1,367
2020-06-25 $88.73 $90.27 $88.73 $90.26 $89.74 1,261
2020-06-24 $95.48 $95.48 $89.48 $89.48 $88.96 2,165
2020-06-23 $92.53 $93.27 $91.02 $93.27 $92.73 863
2020-06-22 $92.87 $92.87 $92.87 $92.87 $92.33 247
2020-06-19 $92.31 $92.31 $92.31 $92.31 $91.78 285
2020-06-18 $92.15 $92.47 $92.15 $92.47 $91.93 221
2020-06-17 $93.07 $93.13 $92.15 $92.15 $91.62 2,313
2020-06-16 $94.69 $94.69 $93.52 $93.52 $92.98 7,021
2020-06-15 $91.37 $91.70 $91.37 $91.70 $91.17 601
2020-06-12 $90.00 $90.72 $88.80 $90.72 $90.19 1,322
2020-06-11 $95.00 $95.00 $88.73 $88.73 $88.22 1,689
2020-06-10 $101.19 $101.19 $96.02 $96.02 $95.46 832
2020-06-09 $99.13 $99.13 $99.13 $99.13 $98.56 316
2020-06-08 $100.00 $102.87 $100.00 $102.85 $102.25 858
2020-06-05 $101.05 $101.17 $101.04 $101.04 $100.45 757
2020-06-04 $96.93 $97.13 $96.37 $96.76 $96.20 1,645
2020-06-03 $94.90 $96.62 $94.89 $96.45 $95.89 1,214
2020-06-02 $93.24 $94.29 $93.24 $93.72 $93.18 2,365
2020-06-01 $89.73 $94.45 $89.73 $92.87 $92.33 3,562
2020-05-29 $91.70 $91.94 $91.70 $91.94 $91.41 970
2020-05-28 $93.44 $93.84 $92.77 $92.77 $92.23 2,822
2020-05-27 $92.91 $92.91 $92.42 $92.42 $91.88 735
2020-05-26 $89.64 $89.64 $89.41 $89.41 $88.89 400
2020-05-22 $85.31 $85.31 $85.31 $85.31 $84.82 204
2020-05-21 $86.95 $86.95 $85.74 $85.74 $85.24 1,408
2020-05-20 $88.33 $88.33 $86.43 $86.50 $86.00 893
2020-05-19 $85.76 $85.76 $85.76 $85.76 $85.26 130
2020-05-18 $80.26 $85.98 $80.26 $85.87 $85.37 1,154
2020-05-15 $79.04 $80.53 $78.65 $80.24 $79.77 610
2020-05-14 $80.34 $80.49 $78.80 $80.18 $79.72 825
2020-05-13 $78.71 $78.96 $78.52 $78.96 $78.50 2,785
2020-05-12 $84.55 $84.55 $81.67 $81.67 $81.20 775
2020-05-11 $84.72 $85.34 $83.41 $84.91 $84.42 1,774
2020-05-08 $82.21 $86.51 $82.21 $85.63 $85.13 726
2020-05-07 $81.38 $87.05 $81.38 $87.05 $86.55 2,063
2020-05-06 $81.38 $81.97 $80.79 $80.79 $80.32 2,140
2020-05-05 $83.22 $83.23 $81.18 $81.18 $80.71 365
2020-05-04 $80.20 $80.61 $79.29 $80.61 $80.14 4,500
2020-05-01 $83.07 $83.07 $80.84 $81.08 $80.61 2,360
2020-04-30 $83.53 $85.20 $83.53 $84.41 $83.92 962
2020-04-29 $86.36 $87.13 $86.36 $87.13 $86.63 519
2020-04-28 $83.75 $85.50 $83.75 $84.58 $84.09 2,195
2020-04-27 $81.76 $84.19 $81.76 $84.19 $83.70 415
2020-04-24 $79.63 $79.79 $79.54 $79.79 $79.33 906
2020-04-23 $80.27 $80.46 $79.77 $79.77 $79.31 937
2020-04-22 $77.55 $79.58 $77.55 $79.58 $79.12 1,323
2020-04-21 $77.63 $78.13 $77.63 $78.04 $77.59 879
2020-04-20 $82.17 $82.45 $80.92 $80.92 $80.45 994
2020-04-17 $82.43 $83.09 $82.43 $83.09 $82.61 808
2020-04-16 $79.54 $79.89 $78.80 $79.76 $79.30 2,012
2020-04-15 $80.25 $81.21 $80.12 $80.12 $79.66 748
2020-04-14 $83.26 $84.10 $81.18 $84.09 $83.60 2,015
2020-04-13 $81.93 $82.13 $81.49 $81.59 $81.12 2,504
2020-04-09 $84.79 $84.88 $84.31 $84.88 $84.39 844
2020-04-08 $78.14 $81.30 $78.14 $81.27 $80.80 9,413
2020-04-07 $77.80 $77.80 $77.79 $77.79 $77.34 843
2020-04-06 $72.33 $76.40 $72.33 $76.40 $75.96 1,960
2020-04-03 $73.88 $73.88 $71.51 $71.51 $71.10 650
2020-04-02 $75.21 $75.29 $73.97 $74.88 $74.45 1,780
2020-04-01 $72.00 $72.86 $70.25 $72.86 $72.44 3,624
2020-03-31 $77.73 $77.73 $75.54 $76.19 $75.75 864
2020-03-30 $76.83 $76.83 $73.29 $76.50 $76.06 1,127
2020-03-27 $76.42 $76.42 $75.62 $75.62 $75.18 976
2020-03-26 $76.31 $78.06 $74.16 $76.81 $76.36 3,431
2020-03-25 $71.00 $73.99 $71.00 $73.33 $72.90 1,757
2020-03-24 $65.43 $70.00 $65.43 $69.98 $69.57 2,623
2020-03-23 $70.90 $70.90 $64.01 $66.38 $66.00 2,131
2020-03-20 $78.30 $78.30 $70.99 $70.99 $70.58 1,990
2020-03-19 $71.84 $75.24 $71.84 $74.26 $73.83 1,638
2020-03-18 $78.02 $78.02 $71.86 $73.30 $72.88 5,682
2020-03-17 $74.46 $80.89 $73.12 $80.89 $80.42 2,936
2020-03-16 $76.50 $76.75 $74.38 $76.09 $75.65 21,806
2020-03-13 $80.56 $82.00 $80.56 $81.62 $81.15 5,089
2020-03-12 $77.58 $82.22 $70.00 $80.20 $79.74 8,325
2020-03-11 $91.75 $92.26 $89.45 $90.02 $89.50 2,203
2020-03-10 $91.55 $93.86 $91.55 $93.86 $93.32 704
2020-03-09 $96.80 $96.80 $92.47 $92.47 $91.93 2,838
2020-03-06 $99.25 $100.15 $99.25 $100.15 $99.57 1,590
2020-03-05 $103.03 $103.03 $100.90 $100.90 $100.32 1,440
2020-03-04 $102.19 $104.65 $102.19 $104.65 $104.04 1,661
2020-03-03 $103.21 $103.21 $100.58 $100.58 $100.00 1,371
2020-03-02 $99.50 $103.21 $99.26 $103.21 $102.61 3,514
2020-02-28 $100.03 $100.03 $97.86 $99.66 $99.08 3,135
2020-02-27 $105.51 $105.51 $102.06 $102.06 $101.47 1,784
2020-02-26 $106.00 $107.94 $106.00 $106.29 $105.67 5,860
2020-02-25 $109.80 $109.80 $106.50 $106.62 $106.00 4,649
2020-02-24 $109.00 $109.54 $109.00 $109.54 $108.91 1,605
2020-02-21 $112.78 $112.78 $111.85 $111.85 $111.20 336
2020-02-20 $113.73 $113.73 $111.98 $112.53 $111.88 3,013
2020-02-19 $113.27 $113.27 $112.18 $112.18 $111.53 673
2020-02-18 $112.16 $112.22 $111.88 $112.11 $111.46 2,756
2020-02-14 $111.89 $112.03 $111.64 $112.03 $111.38 2,225
2020-02-13 $111.03 $112.02 $111.03 $111.44 $110.79 1,560
2020-02-12 $111.14 $111.14 $111.14 $111.14 $110.50 126
2020-02-11 $109.98 $109.98 $109.83 $109.83 $109.19 463
2020-02-10 $108.64 $108.64 $108.56 $108.56 $107.93 449
2020-02-07 $108.61 $108.61 $108.61 $108.61 $107.98 307
2020-02-06 $110.95 $110.95 $109.54 $109.57 $108.93 2,270
2020-02-05 $108.64 $109.31 $108.52 $109.31 $108.68 2,334
2020-02-04 $108.59 $108.86 $108.39 $108.39 $107.76 2,449
2020-02-03 $106.77 $106.86 $106.77 $106.86 $106.24 305
2020-01-31 $107.81 $107.81 $106.17 $106.17 $105.55 1,621
2020-01-30 $107.00 $107.72 $106.29 $107.72 $107.09 2,713
2020-01-29 $107.70 $107.81 $107.70 $107.81 $107.19 1,119
2020-01-28 $108.00 $108.00 $107.93 $107.93 $107.30 122
2020-01-27 $107.05 $107.58 $107.05 $107.50 $106.88 2,480
2020-01-24 $109.51 $109.51 $107.84 $108.02 $107.39 762
2020-01-23 $109.02 $109.02 $107.92 $108.51 $107.88 1,897
2020-01-22 $108.87 $108.87 $108.66 $108.66 $108.03 643
2020-01-21 $108.53 $108.57 $108.30 $108.57 $107.94 949
2020-01-17 $108.70 $108.89 $108.70 $108.72 $108.09 1,558
2020-01-16 $108.60 $108.63 $108.32 $108.63 $108.00 2,322
2020-01-15 $107.25 $107.25 $106.92 $106.92 $106.30 546
2020-01-14 $107.26 $107.26 $106.82 $106.82 $106.20 395
2020-01-13 $106.00 $106.91 $106.00 $106.91 $106.29 907
2020-01-10 $105.90 $106.49 $105.76 $105.80 $105.19 1,494
2020-01-09 $106.78 $106.78 $106.11 $106.26 $105.64 1,090
2020-01-08 $107.85 $107.85 $106.37 $106.37 $105.75 848
2020-01-07 $107.22 $107.69 $107.13 $107.46 $106.84 4,937
2020-01-06 $107.77 $107.96 $103.14 $107.75 $107.13 3,302
2020-01-03 $106.58 $107.29 $106.58 $107.28 $106.66 880
2020-01-02 $108.06 $108.06 $105.85 $106.97 $106.35 4,099
2019-12-31 $107.02 $107.02 $106.52 $106.52 $105.90 1,479
2019-12-30 $106.87 $107.00 $106.70 $106.70 $106.08 1,311
2019-12-27 $106.60 $107.36 $106.59 $106.59 $105.97 1,430
2019-12-26 $106.92 $106.98 $106.61 $106.69 $106.07 1,307
2019-12-24 $106.92 $106.92 $106.92 $106.92 $106.30 124
2019-12-23 $109.00 $109.00 $106.78 $106.78 $106.16 1,052
2019-12-20 $107.51 $108.32 $107.19 $107.29 $106.27 3,003
2019-12-19 $106.60 $107.08 $106.47 $106.58 $105.57 2,371
2019-12-18 $106.35 $106.55 $106.35 $106.55 $105.54 941
2019-12-17 $106.91 $106.91 $106.42 $106.86 $105.84 1,218
2019-12-16 $106.27 $106.27 $106.27 $106.27 $105.26 290
2019-12-13 $107.00 $107.14 $105.94 $105.94 $104.93 1,979
2019-12-12 $106.54 $108.43 $106.42 $106.83 $105.81 1,461
2019-12-11 $106.41 $106.41 $106.41 $106.41 $105.40 192
2019-12-10 $106.05 $108.09 $106.05 $106.51 $105.50 1,870
2019-12-09 $106.35 $106.35 $106.02 $106.08 $105.07 1,706
2019-12-06 $106.44 $106.78 $105.89 $106.40 $105.39 4,924
2019-12-05 $104.80 $105.39 $104.80 $105.39 $104.39 3,634
2019-12-04 $105.24 $105.24 $105.24 $105.24 $104.24 206
2019-12-03 $104.13 $104.81 $104.13 $104.81 $103.81 453
2019-12-02 $104.65 $105.33 $104.65 $104.79 $103.79 1,236
2019-11-29 $105.04 $105.04 $105.04 $105.04 $104.04 166
2019-11-27 $106.21 $106.21 $105.43 $105.60 $104.60 1,896
2019-11-26 $105.28 $105.28 $105.28 $105.28 $104.28 111
2019-11-25 $104.71 $104.71 $104.50 $104.50 $103.51 441
2019-11-22 $102.67 $103.39 $102.67 $103.39 $102.41 492
2019-11-21 $102.64 $102.75 $102.58 $102.58 $101.60 1,385
2019-11-20 $104.00 $104.00 $103.26 $103.30 $102.32 830
2019-11-19 $102.87 $103.44 $102.87 $103.44 $102.46 1,552
2019-11-18 $103.57 $103.57 $102.84 $102.84 $101.86 1,405
2019-11-15 $103.43 $103.43 $102.96 $102.96 $101.98 523
2019-11-14 $103.13 $103.13 $103.07 $103.07 $102.09 1,095
2019-11-13 $103.72 $103.99 $103.71 $103.71 $102.72 1,285
2019-11-12 $104.82 $104.82 $104.52 $104.52 $103.53 1,154
2019-11-11 $105.34 $105.34 $104.42 $104.42 $103.43 2,518
2019-11-08 $104.75 $105.05 $104.75 $105.05 $104.05 229
2019-11-07 $105.75 $105.75 $104.74 $104.74 $103.74 587
2019-11-06 $104.61 $104.71 $104.61 $104.71 $103.71 174
2019-11-05 $104.17 $104.51 $104.17 $104.51 $103.52 388
2019-11-04 $104.90 $104.90 $103.95 $104.50 $103.51 1,333
2019-11-01 $103.67 $103.67 $103.57 $103.57 $102.59 430
2019-10-31 $102.96 $103.05 $102.96 $103.05 $102.07 688
2019-10-30 $104.13 $104.13 $104.13 $104.13 $103.14 458
2019-10-29 $103.32 $104.11 $103.32 $104.01 $103.02 1,805
2019-10-28 $102.85 $103.47 $102.85 $103.35 $102.37 2,401
2019-10-25 $103.13 $103.19 $102.51 $102.53 $101.56 1,372
2019-10-24 $103.08 $103.08 $103.01 $103.01 $102.03 269
2019-10-23 $104.23 $104.37 $103.57 $103.57 $102.59 780
2019-10-22 $104.15 $104.27 $104.15 $104.19 $103.20 1,329
2019-10-21 $105.28 $105.28 $104.36 $104.36 $103.37 658
2019-10-18 $103.79 $104.46 $103.79 $104.44 $103.45 1,543
2019-10-17 $102.53 $103.57 $102.53 $103.57 $102.59 642
2019-10-16 $102.47 $102.52 $102.47 $102.52 $101.55 463
2019-10-15 $102.43 $102.58 $102.25 $102.25 $101.28 2,210
2019-10-14 $101.64 $101.64 $101.64 $101.64 $100.67 15
2019-10-11 $103.14 $103.14 $102.50 $102.50 $101.53 173
2019-10-10 $101.38 $101.38 $101.38 $101.38 $100.42 258
2019-10-09 $100.45 $100.52 $100.45 $100.52 $99.56 434
2019-10-08 $101.06 $101.06 $100.30 $100.30 $99.35 639
2019-10-07 $101.99 $101.99 $101.79 $101.79 $100.82 807
2019-10-04 $102.13 $102.29 $101.81 $102.29 $101.32 492
2019-10-03 $101.70 $101.70 $101.24 $101.32 $100.36 3,534
2019-10-02 $102.85 $102.85 $101.20 $101.89 $100.92 728
2019-10-01 $104.14 $104.14 $102.72 $102.72 $101.74 242
2019-09-30 $102.25 $104.52 $102.25 $104.43 $103.44 763
2019-09-27 $103.83 $104.04 $103.00 $103.00 $102.02 819
2019-09-26 $103.46 $104.25 $103.46 $104.24 $103.25 589
2019-09-25 $104.02 $104.60 $104.02 $104.60 $103.61 673
2019-09-24 $104.94 $104.94 $103.88 $103.88 $102.89 604
2019-09-23 $106.35 $106.35 $104.78 $104.78 $103.78 1,319
2019-09-20 $105.41 $105.41 $105.24 $105.24 $104.24 337
2019-09-19 $104.76 $104.76 $104.76 $104.76 $103.76 13
2019-09-18 $105.16 $105.21 $104.73 $104.73 $103.73 542
2019-09-17 $105.00 $105.32 $104.90 $105.32 $104.32 2,985
2019-09-16 $104.79 $105.08 $104.79 $104.97 $103.97 833
2019-09-13 $104.78 $104.78 $104.69 $104.75 $103.75 797
2019-09-12 $106.85 $106.85 $104.26 $105.07 $104.07 2,335
2019-09-11 $102.05 $103.90 $102.05 $103.90 $102.91 1,026
2019-09-10 $101.85 $102.21 $101.85 $102.21 $101.24 204
2019-09-09 $102.56 $102.56 $102.36 $102.36 $101.39 801
2019-09-06 $103.31 $103.31 $102.84 $102.84 $101.86 817
2019-09-05 $103.36 $103.42 $103.19 $103.19 $102.21 978
2019-09-04 $102.18 $102.31 $102.05 $102.31 $101.34 2,258
2019-09-03 $102.85 $102.85 $101.00 $101.34 $100.38 13,328
2019-08-30 $102.57 $102.57 $102.57 $102.57 $101.59 43
2019-08-29 $102.08 $102.46 $102.02 $102.46 $101.49 638
2019-08-28 $100.73 $101.34 $100.73 $101.22 $100.26 1,722
2019-08-27 $100.98 $100.98 $100.49 $100.49 $99.53 282
2019-08-26 $102.00 $102.00 $100.44 $100.44 $99.49 714
2019-08-23 $99.39 $99.39 $98.77 $98.77 $97.83 488
2019-08-22 $103.08 $103.08 $101.98 $102.74 $101.76 1,295
2019-08-21 $102.92 $103.00 $102.24 $102.34 $101.37 996
2019-08-20 $102.95 $102.95 $102.33 $102.33 $101.36 1,076
2019-08-19 $103.89 $104.86 $103.86 $104.86 $103.86 1,077
2019-08-16 $103.18 $103.18 $103.18 $103.18 $102.20 81
2019-08-15 $101.71 $101.91 $101.71 $101.91 $100.94 527
2019-08-14 $103.12 $103.12 $101.73 $101.73 $100.76 1,023
2019-08-13 $103.95 $104.33 $103.95 $104.33 $103.34 925
2019-08-12 $104.18 $104.18 $103.58 $103.58 $102.60 800
2019-08-09 $104.20 $104.20 $103.79 $104.07 $103.08 829
2019-08-08 $102.95 $104.67 $102.95 $104.67 $103.67 2,690
2019-08-07 $101.89 $103.10 $101.89 $102.95 $101.97 4,108
2019-08-06 $101.70 $102.04 $101.70 $102.04 $101.07 992
2019-08-05 $98.00 $101.17 $96.00 $100.03 $99.08 1,394
2019-08-02 $102.00 $102.33 $101.62 $102.32 $101.35 3,126
2019-08-01 $102.38 $102.38 $102.38 $102.38 $101.41 169
2019-07-31 $104.65 $104.65 $104.65 $104.65 $103.66 272
2019-07-30 $102.17 $103.74 $102.17 $103.73 $102.74 938
2019-07-29 $103.50 $103.51 $103.11 $103.11 $102.13 1,369
2019-07-26 $103.85 $103.85 $103.85 $103.85 $102.86 192
2019-07-25 $103.26 $103.26 $102.73 $102.73 $101.75 2,289
2019-07-24 $102.58 $103.36 $102.58 $103.21 $102.23 21,749
2019-07-23 $102.46 $102.49 $102.10 $102.49 $101.52 792
2019-07-22 $102.15 $102.15 $101.83 $101.83 $100.86 394
2019-07-19 $103.15 $103.15 $102.01 $102.01 $101.04 10,183
2019-07-18 $102.51 $102.51 $102.37 $102.37 $101.40 555
2019-07-17 $102.93 $102.96 $102.80 $102.80 $101.82 2,472
2019-07-16 $102.90 $103.15 $102.90 $103.15 $102.17 1,074
2019-07-15 $102.88 $102.96 $102.80 $102.96 $101.98 2,416
2019-07-12 $102.17 $102.95 $102.17 $102.95 $101.97 451
2019-07-11 $102.32 $102.34 $101.57 $102.04 $101.07 1,780
2019-07-10 $102.42 $102.42 $102.25 $102.28 $101.31 1,262
2019-07-09 $103.70 $103.70 $102.16 $102.41 $101.44 910
2019-07-08 $114.77 $114.77 $102.67 $102.67 $101.69 1,755
2019-07-05 $105.00 $105.00 $102.80 $103.33 $102.35 1,355
2019-07-03 $103.30 $103.30 $103.14 $103.14 $102.16 180
2019-07-02 $102.87 $102.87 $102.47 $102.47 $101.50 795
2019-07-01 $103.53 $103.53 $102.41 $102.71 $101.73 1,300
2019-06-28 $102.28 $102.67 $101.91 $102.67 $101.69 249
2019-06-27 $101.14 $101.42 $101.08 $101.42 $100.46 998
2019-06-26 $100.31 $100.32 $100.08 $100.08 $99.13 767
2019-06-25 $100.49 $100.49 $100.49 $100.49 $99.53 84
2019-06-24 $101.34 $101.36 $100.88 $100.88 $99.92 781
2019-06-21 $101.71 $101.71 $101.36 $101.36 $100.40 271
2019-06-20 $102.18 $102.18 $102.03 $102.03 $101.06 297
2019-06-19 $100.91 $100.91 $100.35 $100.91 $99.95 1,383
2019-06-18 $100.50 $100.67 $100.23 $100.23 $99.28 1,091
2019-06-17 $100.00 $100.00 $99.34 $99.51 $98.56 304
2019-06-14 $99.55 $99.68 $99.21 $99.49 $98.54 2,395
2019-06-13 $99.60 $99.60 $99.45 $99.46 $98.51 808
2019-06-12 $99.35 $99.47 $98.89 $99.30 $98.36 3,023
2019-06-11 $100.14 $100.14 $98.59 $98.97 $98.03 1,272
2019-06-10 $99.45 $99.65 $99.17 $99.65 $98.70 1,498
2019-06-07 $98.81 $99.64 $98.81 $99.31 $98.37 930
2019-06-06 $98.90 $98.90 $98.90 $98.90 $97.96 304
2019-06-05 $98.10 $98.66 $97.50 $98.66 $97.72 7,640
2019-06-04 $97.00 $97.85 $97.00 $97.85 $96.92 440
2019-06-03 $96.43 $96.89 $96.43 $96.89 $95.97 334
2019-05-31 $95.98 $95.98 $95.98 $95.98 $95.07 279
2019-05-30 $95.35 $95.99 $95.35 $95.75 $94.84 2,217
2019-05-29 $92.03 $95.63 $92.00 $95.63 $94.72 2,213
2019-05-28 $97.92 $97.92 $96.34 $96.34 $95.42 1,757
2019-05-24 $97.24 $97.24 $96.85 $96.85 $95.93 141
2019-05-23 $96.77 $97.14 $96.30 $96.82 $95.90 2,196
2019-05-22 $98.02 $98.07 $97.95 $97.95 $97.02 665
2019-05-21 $99.50 $99.50 $98.28 $98.33 $97.40 1,872
2019-05-20 $97.48 $97.78 $97.48 $97.66 $96.73 649
2019-05-17 $98.35 $98.41 $98.00 $98.00 $97.07 373
2019-05-16 $98.56 $99.19 $98.49 $98.49 $97.55 1,353
2019-05-15 $97.29 $97.68 $97.29 $97.68 $96.75 409
2019-05-14 $97.40 $98.02 $97.40 $97.52 $96.59 923
2019-05-13 $96.41 $96.41 $96.18 $96.19 $95.28 1,301
2019-05-10 $96.21 $98.03 $96.21 $98.03 $97.10 930
2019-05-09 $98.50 $98.50 $96.62 $97.50 $96.57 1,262
2019-05-08 $99.65 $99.65 $98.76 $98.76 $97.82 1,780
2019-05-07 $99.10 $102.16 $98.51 $98.84 $97.90 864
2019-05-06 $99.87 $100.18 $99.38 $100.18 $99.23 1,383
2019-05-03 $100.29 $100.29 $99.27 $99.88 $98.93 520
2019-05-02 $99.01 $99.33 $99.01 $99.33 $98.39 345
2019-05-01 $100.32 $100.32 $99.29 $99.29 $98.35 416
2019-04-30 $100.56 $100.80 $100.56 $100.56 $99.60 1,127
2019-04-29 $100.14 $100.46 $100.14 $100.46 $99.50 106
2019-04-26 $99.58 $99.58 $99.42 $99.42 $98.48 174
2019-04-25 $99.03 $99.06 $99.03 $99.06 $98.12 710
2019-04-24 $99.76 $99.76 $99.56 $99.60 $98.65 358
2019-04-23 $99.64 $99.87 $99.58 $99.58 $98.63 1,294
2019-04-22 $98.91 $98.92 $98.80 $98.80 $97.86 1,059
2019-04-18 $98.34 $99.06 $98.34 $99.06 $98.12 650
2019-04-17 $99.26 $99.26 $98.77 $98.77 $97.83 3,018
2019-04-16 $98.70 $99.67 $98.70 $99.25 $98.31 3,661
2019-04-15 $98.98 $99.25 $98.90 $98.94 $98.00 5,208
2019-04-12 $98.00 $98.21 $97.71 $98.21 $97.28 652
2019-04-11 $98.26 $98.26 $96.81 $97.25 $96.33 14,544
2019-04-10 $97.92 $98.40 $97.92 $98.32 $97.39 3,016
2019-04-09 $97.30 $97.30 $97.10 $97.10 $96.18 811
2019-04-08 $98.16 $98.18 $97.62 $98.18 $97.25 807
2019-04-05 $97.75 $97.87 $97.75 $97.81 $96.88 1,081
2019-04-04 $97.16 $97.40 $96.97 $96.97 $96.05 9,197
2019-04-03 $97.13 $97.28 $96.86 $96.86 $95.94 605
2019-04-02 $96.61 $96.61 $96.61 $96.61 $95.69 148
2019-04-01 $96.74 $97.11 $96.74 $97.11 $96.19 980
2019-03-29 $96.66 $96.96 $96.56 $96.82 $95.90 2,135
2019-03-28 $96.04 $96.08 $96.03 $96.04 $95.13 1,669
2019-03-27 $95.13 $95.36 $95.13 $95.36 $94.45 480
2019-03-26 $95.31 $95.71 $95.30 $95.71 $94.80 629
2019-03-25 $93.60 $94.87 $93.60 $94.34 $93.44 2,060
2019-03-22 $94.82 $94.82 $94.24 $94.24 $93.34 1,518
2019-03-21 $95.14 $96.05 $95.14 $95.86 $94.95 506
2019-03-20 $94.80 $94.97 $94.51 $94.69 $93.79 498
2019-03-19 $95.62 $95.62 $95.30 $95.30 $94.39 436
2019-03-18 $94.85 $95.49 $94.83 $95.49 $94.58 1,013
2019-03-15 $94.93 $95.21 $94.55 $94.81 $93.90 8,911
2019-03-14 $94.77 $95.07 $94.77 $94.81 $93.91 1,118
2019-03-13 $96.68 $96.68 $95.40 $95.41 $94.50 1,190
2019-03-12 $94.83 $95.22 $94.83 $94.87 $93.97 1,126
2019-03-11 $96.66 $96.66 $94.09 $95.02 $94.12 1,264
2019-03-08 $93.76 $93.85 $93.61 $93.85 $92.96 1,528
2019-03-07 $94.37 $94.58 $94.12 $94.58 $93.68 3,292
2019-03-06 $97.26 $97.26 $94.98 $94.98 $94.08 517
2019-03-05 $98.51 $98.51 $95.78 $95.78 $94.87 1,039
2019-03-04 $97.43 $97.43 $96.33 $96.62 $95.70 3,209
2019-03-01 $97.37 $97.69 $96.79 $97.69 $96.76 1,299
2019-02-28 $98.00 $98.00 $96.24 $96.24 $95.33 3,562
2019-02-27 $97.76 $97.76 $96.76 $96.95 $96.03 827
2019-02-26 $97.25 $97.25 $96.09 $96.09 $95.18 4,279
2019-02-25 $98.55 $98.55 $96.73 $96.73 $95.82 5,420
2019-02-22 $96.61 $96.91 $96.61 $96.91 $95.99 1,206
2019-02-21 $96.37 $96.67 $96.37 $96.67 $95.75 1,138
2019-02-20 $96.35 $96.99 $96.35 $96.87 $95.95 966
2019-02-19 $96.00 $96.47 $96.00 $96.44 $95.52 3,293
2019-02-15 $96.26 $96.26 $96.03 $96.17 $95.26 798
2019-02-14 $95.49 $95.49 $95.03 $95.03 $94.13 912
2019-02-13 $95.13 $95.13 $95.13 $95.13 $94.23 249
2019-02-12 $95.11 $95.18 $95.11 $95.18 $94.28 433
2019-02-11 $93.40 $93.76 $93.40 $93.76 $92.87 1,439
2019-02-08 $91.51 $111.50 $91.51 $93.44 $92.55 12,664
2019-02-07 $93.10 $93.57 $92.74 $93.57 $92.68 2,295
2019-02-06 $93.89 $93.89 $93.89 $93.89 $93.00 199
2019-02-05 $94.11 $94.12 $93.91 $94.12 $93.23 1,122
2019-02-04 $93.64 $93.64 $92.11 $92.99 $92.11 8,501
2019-02-01 $92.24 $92.31 $92.24 $92.31 $91.43 439
2019-01-31 $91.08 $92.07 $90.76 $92.07 $91.19 1,236
2019-01-30 $90.62 $91.56 $90.62 $91.26 $90.39 825
2019-01-29 $90.23 $90.59 $90.23 $90.27 $89.41 555
2019-01-28 $90.15 $90.15 $90.15 $90.15 $89.29 377
2019-01-25 $90.95 $90.95 $90.95 $90.95 $90.09 17
2019-01-24 $90.01 $90.01 $89.81 $89.81 $88.96 702
2019-01-23 $89.82 $89.85 $89.59 $89.85 $89.00 1,644
2019-01-22 $90.55 $90.55 $89.94 $89.94 $89.08 1,192
2019-01-18 $88.33 $90.80 $88.33 $90.80 $89.94 3,033
2019-01-17 $88.85 $92.55 $88.85 $90.69 $89.83 1,417
2019-01-16 $86.66 $88.44 $86.66 $88.22 $87.38 3,153
2019-01-15 $87.89 $88.75 $87.89 $88.07 $87.23 5,966
2019-01-14 $86.32 $87.35 $86.00 $87.35 $86.52 279
2019-01-11 $88.01 $88.01 $88.01 $88.01 $87.17 150
2019-01-10 $87.84 $87.97 $87.84 $87.97 $87.13 244
2019-01-09 $86.59 $86.87 $86.59 $86.87 $86.04 521
2019-01-08 $85.28 $86.26 $85.28 $86.26 $85.44 212
2019-01-07 $84.76 $84.86 $84.73 $84.79 $83.98 961
2019-01-04 $84.02 $84.02 $83.96 $83.96 $83.16 252
2019-01-03 $81.70 $82.66 $81.70 $82.15 $81.37 711
2019-01-02 $82.44 $82.95 $82.44 $82.95 $82.16 1,029
2018-12-31 $84.53 $84.53 $82.71 $83.26 $82.47 1,031
2018-12-28 $81.90 $83.00 $81.90 $82.44 $81.65 706
2018-12-27 $80.30 $81.56 $80.00 $81.56 $80.78 864
2018-12-26 $80.23 $84.10 $78.41 $84.10 $83.30 2,770
2018-12-24 $79.53 $79.53 $78.68 $78.68 $77.93 257
2018-12-21 $82.37 $82.40 $80.91 $80.91 $80.14 6,538
2018-12-20 $83.17 $83.17 $81.70 $82.30 $81.52 2,715
2018-12-19 $84.01 $84.01 $84.01 $84.01 $82.90 192
2018-12-18 $85.84 $85.84 $84.87 $84.87 $83.74 837
2018-12-17 $86.05 $86.06 $84.91 $84.91 $83.78 976
2018-12-14 $87.88 $87.88 $86.79 $86.79 $85.64 313
2018-12-13 $87.78 $87.78 $87.78 $87.78 $86.61 106
2018-12-12 $88.67 $89.16 $88.25 $88.25 $87.08 304
2018-12-11 $87.67 $87.67 $87.61 $87.66 $86.49 568
2018-12-10 $87.64 $88.19 $87.64 $87.89 $86.72 1,405
2018-12-07 $90.00 $90.00 $88.04 $88.04 $86.87 797
2018-12-06 $89.94 $89.94 $89.15 $89.67 $88.47 948
2018-12-04 $93.99 $94.38 $91.58 $91.58 $90.36 5,430
2018-12-03 $93.00 $93.33 $92.42 $93.33 $92.09 5,468
2018-11-30 $93.11 $93.11 $93.11 $93.11 $91.87 156
2018-11-29 $92.32 $93.49 $92.32 $93.49 $92.25 648
2018-11-28 $91.57 $92.77 $91.57 $92.77 $91.54 1,025
2018-11-27 $90.58 $90.94 $90.58 $90.94 $89.73 1,807
2018-11-26 $91.36 $91.36 $91.09 $91.09 $89.88 2,062
2018-11-23 $91.06 $91.06 $91.06 $91.06 $89.85 3
2018-11-21 $91.06 $91.06 $91.06 $91.06 $89.85 104
2018-11-20 $92.04 $92.04 $90.35 $90.35 $89.15 1,020
2018-11-19 $91.99 $92.65 $91.99 $92.65 $91.42 1,385
2018-11-16 $91.77 $91.77 $91.77 $91.77 $90.55 112
2018-11-15 $91.77 $91.77 $91.77 $91.77 $90.55 203
2018-11-14 $91.17 $91.18 $91.02 $91.02 $89.81 5,460
2018-11-13 $91.91 $91.91 $91.68 $91.68 $90.46 307
2018-11-12 $92.36 $92.36 $92.36 $92.36 $91.13 245
2018-11-09 $94.72 $94.72 $92.33 $92.33 $91.10 1,594
2018-11-08 $90.60 $90.60 $90.60 $90.60 $89.39 66
2018-11-07 $90.60 $90.60 $90.60 $90.60 $89.39 3
2018-11-06 $90.60 $90.60 $90.60 $90.60 $89.39 292
2018-11-05 $89.84 $89.87 $89.84 $89.87 $88.67 7,838
2018-11-02 $90.58 $90.58 $90.58 $90.58 $89.37 0
2018-11-01 $90.58 $90.58 $90.58 $90.58 $89.37 256
2018-10-31 $90.77 $90.77 $90.77 $90.77 $89.56 208
2018-10-30 $89.52 $89.52 $89.52 $89.52 $88.33 261
2018-10-29 $88.70 $88.70 $88.70 $88.70 $87.52 29
2018-10-26 $87.87 $88.70 $87.87 $88.70 $87.52 487
2018-10-25 $90.10 $90.10 $90.10 $90.10 $88.90 29
2018-10-24 $90.10 $90.10 $90.10 $90.10 $88.90 100
2018-10-23 $89.44 $90.10 $89.28 $90.10 $88.90 641
2018-10-22 $92.97 $92.97 $92.97 $92.97 $91.73 256
2018-10-19 $92.94 $92.97 $92.63 $92.97 $91.73 572
2018-10-18 $93.00 $93.00 $92.25 $92.25 $91.02 747
2018-10-17 $92.89 $92.89 $92.87 $92.87 $91.63 516
2018-10-16 $93.26 $93.41 $92.50 $93.41 $92.17 1,500
2018-10-15 $91.00 $91.00 $91.00 $91.00 $89.79 212
2018-10-12 $93.61 $93.61 $90.65 $90.65 $89.44 700
2018-10-11 $92.58 $92.58 $92.37 $92.52 $91.29 1,006
2018-10-10 $93.47 $93.47 $93.47 $93.47 $92.23 288
2018-10-09 $94.06 $94.06 $94.06 $94.06 $92.81 21
2018-10-08 $92.06 $94.08 $92.06 $94.06 $92.81 718
2018-10-05 $94.26 $94.49 $93.97 $94.38 $93.12 2,340
2018-10-04 $95.45 $95.45 $95.45 $95.45 $94.18 54
2018-10-03 $95.45 $95.45 $95.45 $95.45 $94.18 10
2018-10-02 $94.00 $95.80 $94.00 $95.45 $94.18 1,700
2018-10-01 $96.74 $96.74 $96.74 $96.74 $95.45 337
2018-09-28 $94.83 $96.60 $94.83 $96.60 $95.31 714
2018-09-27 $97.00 $97.00 $97.00 $97.00 $95.71 197
2018-09-26 $97.00 $97.00 $97.00 $97.00 $95.71 500
2018-09-25 $97.78 $97.94 $97.52 $97.52 $96.22 1,014
2018-09-24 $97.93 $97.93 $97.93 $97.93 $96.63 186
2018-09-21 $97.93 $97.93 $97.93 $97.93 $96.63 39
2018-09-20 $97.55 $97.98 $97.52 $97.93 $96.63 1,330
2018-09-19 $97.92 $97.92 $97.40 $97.40 $96.10 496
2018-09-18 $98.17 $98.50 $98.17 $98.44 $97.13 997
2018-09-17 $99.64 $99.64 $99.64 $99.64 $98.31 447
2018-09-14 $97.21 $97.21 $97.21 $97.21 $95.92 52
2018-09-13 $99.21 $99.21 $97.17 $97.21 $95.92 2,631
2018-09-12 $97.71 $97.71 $97.71 $97.71 $96.41 193
2018-09-11 $100.06 $100.99 $98.09 $98.09 $96.78 1,630
2018-09-10 $100.00 $101.30 $98.35 $98.35 $97.04 1,026
2018-09-07 $97.68 $97.68 $97.68 $97.68 $96.38 2
2018-09-06 $97.45 $97.72 $97.45 $97.68 $96.38 626
2018-09-05 $96.46 $96.66 $96.46 $96.66 $95.37 326
2018-09-04 $96.58 $96.58 $96.58 $96.58 $95.29 400
2018-08-31 $96.95 $96.95 $96.67 $96.67 $95.38 735
2018-08-30 $97.20 $97.20 $96.84 $96.84 $95.55 414
2018-08-29 $97.33 $97.33 $97.32 $97.32 $96.02 665
2018-08-28 $97.30 $97.30 $96.39 $96.39 $95.11 3,809
2018-08-27 $96.18 $96.18 $96.18 $96.18 $94.90 275
2018-08-24 $96.18 $96.18 $96.18 $96.18 $94.90 7
2018-08-23 $96.18 $96.18 $96.18 $96.18 $94.90 100
2018-08-22 $96.45 $96.45 $96.45 $96.45 $95.17 290
2018-08-21 $96.81 $96.81 $96.81 $96.81 $95.52 449
2018-08-20 $96.30 $96.77 $96.30 $96.59 $95.30 1,031
2018-08-17 $95.95 $95.95 $95.95 $95.95 $94.67 327
2018-08-16 $95.01 $95.01 $95.01 $95.01 $93.75 147
2018-08-15 $94.80 $95.01 $94.80 $95.01 $93.75 428
2018-08-14 $94.96 $94.96 $94.96 $94.96 $93.70 8
2018-08-13 $94.96 $94.96 $94.96 $94.96 $93.70 200
2018-08-10 $95.35 $95.60 $95.35 $95.60 $94.33 837
2018-08-09 $95.53 $95.53 $95.50 $95.50 $94.23 599
2018-08-08 $95.24 $95.59 $95.09 $95.59 $94.32 917
2018-08-07 $96.12 $96.12 $96.12 $96.12 $94.84 381
2018-08-06 $96.05 $96.05 $96.05 $96.05 $94.77 377
2018-08-03 $98.45 $98.45 $94.99 $95.15 $93.88 1,400
2018-08-02 $96.27 $96.27 $96.27 $96.27 $94.99 437
2018-08-01 $95.71 $95.71 $95.71 $95.71 $94.44 147
2018-07-31 $94.38 $94.38 $94.38 $94.38 $93.12 169
2018-07-30 $94.38 $94.38 $94.38 $94.38 $93.12 300
2018-07-27 $94.63 $94.63 $94.42 $94.42 $93.16 989
2018-07-26 $94.38 $94.42 $94.30 $94.37 $93.11 822
2018-07-25 $92.39 $93.93 $92.39 $92.83 $91.59 2,558
2018-07-24 $91.92 $91.92 $91.92 $91.92 $90.70 194
2018-07-23 $91.92 $91.92 $91.92 $91.92 $90.70 118
2018-07-20 $91.92 $91.92 $91.92 $91.92 $90.70 264
2018-07-19 $92.28 $92.28 $92.28 $92.28 $91.05 54
2018-07-18 $92.28 $92.28 $92.28 $92.28 $91.05 13
2018-07-17 $92.28 $92.28 $92.28 $92.28 $91.05 20
2018-07-16 $92.28 $92.28 $92.28 $92.28 $91.05 14
2018-07-13 $92.28 $92.28 $92.28 $92.28 $91.05 170
2018-07-12 $92.28 $92.28 $92.28 $92.28 $91.05 2
2018-07-11 $92.28 $92.28 $92.28 $92.28 $91.05 100
2018-07-10 $92.93 $92.93 $92.64 $92.64 $91.41 218
2018-07-09 $97.00 $97.00 $97.00 $97.00 $95.71 66
2018-07-06 $97.00 $97.00 $97.00 $97.00 $95.71 109
2018-07-05 $93.11 $97.00 $93.11 $97.00 $95.71 474
2018-07-03 $90.14 $90.14 $90.14 $90.14 $88.94 11
2018-07-02 $90.14 $90.14 $90.14 $90.14 $88.94 200
2018-06-29 $90.10 $90.10 $90.10 $90.10 $88.90 106
2018-06-28 $90.10 $90.10 $90.10 $90.10 $88.90 300
2018-06-27 $91.21 $91.21 $90.43 $90.43 $89.23 492
2018-06-26 $90.27 $90.27 $90.27 $90.27 $89.07 16
2018-06-25 $90.44 $90.70 $90.24 $90.27 $89.07 942
2018-06-22 $91.01 $91.01 $91.01 $91.01 $89.80 7
2018-06-21 $91.01 $91.01 $91.01 $91.01 $89.80 68
2018-06-20 $91.01 $91.01 $91.01 $91.01 $89.80 166
2018-06-19 $90.79 $91.01 $90.79 $91.01 $89.80 2,138
2018-06-18 $89.00 $89.00 $89.00 $89.00 $87.82 244
2018-06-15 $90.00 $90.00 $90.00 $90.00 $88.80 90
2018-06-14 $90.00 $90.00 $90.00 $90.00 $88.80 200
2018-06-13 $90.68 $90.68 $90.23 $90.23 $89.03 640
2018-06-12 $90.69 $90.69 $90.69 $90.69 $89.48 107
2018-06-11 $90.69 $90.69 $90.69 $90.69 $89.48 200
2018-06-08 $90.71 $90.71 $90.71 $90.71 $89.50 80
2018-06-07 $91.30 $91.30 $90.71 $90.71 $89.50 505
2018-06-06 $90.00 $90.93 $90.00 $90.84 $89.63 1,047
2018-06-05 $89.78 $89.78 $89.75 $89.75 $88.56 218
2018-06-04 $92.00 $92.00 $92.00 $92.00 $90.78 222
2018-06-01 $89.78 $89.78 $89.78 $89.78 $88.59 287
2018-05-31 $90.23 $90.23 $90.23 $90.23 $89.03 234
2018-05-30 $90.57 $90.57 $90.50 $90.50 $89.30 2,132
2018-05-29 $87.00 $87.00 $87.00 $87.00 $85.84 146
2018-05-25 $89.58 $89.61 $89.58 $89.61 $88.42 217
2018-05-24 $89.48 $89.48 $89.48 $89.48 $88.29 225
2018-05-23 $89.48 $89.48 $89.48 $89.48 $88.29 200
2018-05-22 $89.53 $89.53 $89.53 $89.53 $88.34 171
2018-05-21 $89.53 $89.53 $89.53 $89.53 $88.34 152
2018-05-18 $89.53 $89.53 $89.53 $89.53 $88.34 37
2018-05-17 $89.49 $89.53 $89.49 $89.53 $88.34 798
2018-05-16 $88.98 $88.98 $88.98 $88.98 $87.80 291
2018-05-15 $88.48 $88.48 $88.37 $88.37 $87.19 417
2018-05-14 $91.77 $91.77 $91.77 $91.77 $90.55 276
2018-05-11 $89.11 $89.11 $89.11 $89.11 $87.92 226
2018-05-10 $87.27 $87.27 $87.27 $87.27 $86.11 12
2018-05-09 $87.27 $87.27 $87.27 $87.27 $86.11 200
2018-05-08 $87.01 $87.01 $87.01 $87.01 $85.85 0
2018-05-07 $87.01 $87.01 $87.01 $87.01 $85.85 91
2018-05-04 $86.00 $87.01 $86.00 $87.01 $85.85 322
2018-05-03 $85.00 $85.00 $85.00 $85.00 $83.87 521
2018-05-02 $84.57 $84.57 $84.47 $84.47 $83.35 548
2018-05-01 $85.00 $85.00 $85.00 $85.00 $83.87 92
2018-04-30 $85.00 $85.00 $85.00 $85.00 $83.87 200
2018-04-27 $85.80 $85.80 $85.80 $85.80 $84.66 236
2018-04-26 $85.31 $85.31 $85.31 $85.31 $84.17 22
2018-04-25 $85.31 $85.31 $85.31 $85.31 $84.17 300
2018-04-24 $86.74 $86.74 $86.74 $86.74 $85.59 119
2018-04-23 $86.17 $86.17 $86.17 $86.17 $85.02 5
2018-04-20 $86.17 $86.17 $86.17 $86.17 $85.02 293
2018-04-19 $86.17 $86.17 $86.17 $86.17 $85.02 24
2018-04-18 $86.17 $86.17 $86.17 $86.17 $85.02 0
2018-04-17 $86.17 $86.17 $86.17 $86.17 $85.02 4
2018-04-16 $85.56 $86.17 $85.56 $86.17 $85.02 414
2018-04-13 $85.20 $85.20 $84.93 $84.93 $83.80 1,679
2018-04-12 $85.09 $85.09 $85.09 $85.09 $83.96 41
2018-04-11 $84.80 $85.09 $84.77 $85.09 $83.96 647
2018-04-10 $86.28 $86.28 $86.28 $86.28 $85.13 80
2018-04-09 $86.28 $86.28 $86.28 $86.28 $85.13 6
2018-04-06 $86.28 $86.28 $86.28 $86.28 $85.13 335
2018-04-05 $86.28 $86.28 $86.28 $86.28 $85.13 100
2018-04-04 $84.40 $84.40 $84.40 $84.40 $83.28 90
2018-04-03 $84.40 $84.40 $84.40 $84.40 $83.28 200
2018-04-02 $83.41 $83.41 $83.13 $83.13 $82.02 432
2018-03-29 $84.87 $84.87 $84.87 $84.87 $83.74 0
2018-03-28 $84.87 $84.87 $84.87 $84.87 $83.74 0
2018-03-27 $84.87 $84.87 $84.87 $84.87 $83.74 200
2018-03-26 $85.14 $85.14 $85.14 $85.14 $84.01 60
2018-03-23 $85.14 $85.14 $85.14 $85.14 $84.01 263
2018-03-22 $87.39 $87.39 $87.39 $87.39 $86.23 47
2018-03-21 $87.39 $87.39 $87.39 $87.39 $86.23 100
2018-03-20 $86.92 $86.92 $86.92 $86.92 $85.76 29
2018-03-19 $87.42 $87.42 $86.67 $86.92 $85.76 1,662
2018-03-16 $87.41 $87.41 $87.41 $87.41 $86.25 427
2018-03-15 $87.05 $87.19 $87.05 $87.09 $85.93 755
2018-03-14 $88.27 $88.27 $88.27 $88.27 $87.10 377
2018-03-13 $89.07 $89.07 $89.07 $89.07 $87.88 57
2018-03-12 $91.16 $91.16 $89.06 $89.07 $87.88 1,318
2018-03-09 $87.67 $88.52 $87.67 $88.52 $87.34 436
2018-03-08 $87.19 $87.19 $87.01 $87.01 $85.85 1,529
2018-03-07 $85.96 $85.96 $85.96 $85.96 $84.82 154
2018-03-06 $85.96 $85.96 $85.96 $85.96 $84.82 300
2018-03-05 $86.09 $86.09 $86.09 $86.09 $84.94 152
2018-03-02 $85.20 $85.20 $85.20 $85.20 $84.07 393
2018-03-01 $85.95 $86.00 $85.95 $86.00 $84.86 1,023
2018-02-28 $87.08 $87.08 $87.08 $87.08 $85.92 117
2018-02-27 $87.34 $87.34 $87.34 $87.34 $86.18 116
2018-02-26 $86.51 $87.00 $86.46 $87.00 $85.84 837
2018-02-23 $85.66 $85.66 $85.66 $85.66 $84.52 269
2018-02-22 $87.87 $87.87 $87.87 $87.87 $86.70 93
2018-02-21 $87.87 $87.87 $87.87 $87.87 $86.70 300
2018-02-20 $87.44 $87.44 $87.44 $87.44 $86.28 462
2018-02-16 $87.37 $87.37 $87.37 $87.37 $86.21 206
2018-02-15 $85.32 $85.32 $85.32 $85.32 $84.18 112
2018-02-14 $84.16 $85.32 $84.12 $85.32 $84.18 2,660
2018-02-13 $82.36 $82.36 $82.36 $82.36 $81.26 177
2018-02-12 $82.36 $82.36 $82.36 $82.36 $81.26 52
2018-02-09 $80.34 $82.36 $80.34 $82.36 $81.26 1,210
2018-02-08 $84.50 $84.50 $84.50 $84.50 $83.38 227
2018-02-07 $81.51 $86.66 $81.51 $84.50 $83.38 1,145
2018-02-06 $81.66 $84.02 $81.46 $84.02 $82.90 1,586
2018-02-05 $87.78 $87.78 $87.78 $87.78 $86.61 293
2018-02-02 $87.90 $87.90 $87.76 $87.78 $86.61 340
2018-02-01 $89.32 $89.32 $89.32 $89.32 $88.13 101
2018-01-31 $89.32 $89.32 $89.32 $89.32 $88.13 109
2018-01-30 $89.44 $89.46 $89.32 $89.32 $88.13 943
2018-01-29 $89.92 $89.98 $89.92 $89.98 $88.78 555
2018-01-26 $90.52 $90.52 $90.52 $90.52 $89.32 137
2018-01-25 $89.88 $89.88 $89.88 $89.88 $88.68 96
2018-01-24 $89.36 $90.00 $89.36 $89.88 $88.68 3,290
2018-01-23 $88.74 $90.19 $88.74 $90.19 $88.99 517
2018-01-22 $89.47 $89.47 $89.47 $89.47 $88.28 147
2018-01-19 $89.54 $90.06 $87.63 $87.63 $86.46 1,112
2018-01-18 $89.56 $89.67 $89.48 $89.67 $88.48 623
2018-01-17 $90.13 $90.44 $90.13 $90.29 $89.09 2,315
2018-01-16 $89.89 $89.89 $89.89 $89.89 $88.69 253
2018-01-12 $90.00 $90.00 $90.00 $90.00 $88.80 164
2018-01-11 $88.28 $89.32 $88.28 $89.32 $88.13 438
2018-01-10 $88.12 $88.19 $88.07 $88.07 $86.90 422
2018-01-09 $88.41 $88.85 $88.41 $88.47 $87.29 2,358
2018-01-08 $88.10 $88.50 $87.95 $88.50 $87.32 1,014
2018-01-05 $88.09 $88.09 $88.09 $88.09 $86.92 327
2018-01-04 $86.90 $86.90 $86.90 $86.90 $85.74 225
2018-01-03 $86.90 $86.90 $86.90 $86.90 $85.74 159
2018-01-02 $87.10 $87.10 $86.90 $86.90 $85.74 825
2017-12-29 $87.75 $87.75 $86.90 $86.90 $85.74 629
2017-12-28 $86.85 $86.85 $86.85 $86.85 $85.69 410
2017-12-27 $86.85 $86.85 $86.85 $86.85 $85.69 132
2017-12-26 $86.85 $86.85 $86.85 $86.85 $85.69 146
2017-12-22 $86.85 $86.85 $86.85 $86.85 $85.69 98
2017-12-21 $86.49 $86.85 $86.49 $86.85 $85.69 399
2017-12-20 $84.70 $86.49 $84.70 $86.46 $85.31 9,737
2017-12-19 $85.93 $85.93 $85.93 $85.93 $84.79 22
2017-12-18 $85.93 $85.93 $85.93 $85.93 $84.79 329
2017-12-15 $85.07 $85.07 $85.07 $85.07 $83.19 136
2017-12-14 $85.25 $85.25 $85.25 $85.25 $83.36 208
2017-12-13 $88.10 $88.10 $85.25 $85.25 $83.36 530
2017-12-12 $84.68 $84.68 $84.68 $84.68 $82.81 243
2017-12-11 $84.84 $84.84 $84.67 $84.67 $82.80 551
2017-12-08 $90.91 $90.91 $90.91 $90.91 $88.90 229
2017-12-07 $90.91 $90.91 $90.91 $90.91 $88.90 131
2017-12-06 $83.40 $83.40 $83.40 $83.40 $81.55 2
2017-12-05 $85.16 $85.19 $83.39 $83.40 $81.55 797
2017-12-04 $86.28 $86.28 $86.28 $86.28 $84.37 242
2017-12-01 $86.10 $86.10 $86.10 $86.10 $84.19 44
2017-11-30 $86.17 $86.17 $86.10 $86.10 $84.19 375
2017-11-29 $84.98 $84.98 $84.98 $84.98 $83.10 39
2017-11-28 $84.72 $84.98 $84.72 $84.98 $83.09 303
2017-11-27 $83.84 $83.84 $83.84 $83.84 $81.98 87
2017-11-24 $83.84 $83.84 $83.84 $83.84 $81.98 210
2017-11-22 $83.84 $83.84 $83.84 $83.84 $81.98 30
2017-11-21 $83.84 $83.84 $83.84 $83.84 $81.98 361
2017-11-20 $83.14 $83.14 $83.14 $83.14 $81.30 37
2017-11-17 $82.91 $83.14 $82.91 $83.14 $81.30 271
2017-11-16 $83.51 $83.51 $83.43 $83.43 $81.58 1,322
2017-11-15 $83.73 $83.73 $83.73 $83.73 $81.88 0
2017-11-14 $83.73 $83.73 $83.73 $83.73 $81.88 1
2017-11-13 $83.73 $83.73 $83.73 $83.73 $81.88 67
2017-11-10 $83.73 $83.73 $83.73 $83.73 $81.88 236
2017-11-09 $83.83 $83.83 $83.83 $83.83 $81.98 258
2017-11-08 $84.33 $84.33 $84.22 $84.22 $82.36 402
2017-11-07 $84.89 $84.89 $84.89 $84.89 $83.01 338
2017-11-06 $86.96 $86.96 $86.96 $86.96 $85.04 101
2017-11-03 $86.96 $86.96 $86.96 $86.96 $85.04 102
2017-11-02 $86.96 $86.96 $86.96 $86.96 $85.04 79
2017-11-01 $86.96 $86.96 $86.96 $86.96 $85.04 225
2017-10-31 $86.96 $86.96 $86.96 $86.96 $85.04 200
2017-10-30 $87.00 $87.00 $86.62 $86.68 $84.76 2,000
2017-10-27 $85.90 $87.49 $85.90 $87.20 $85.27 905
2017-10-26 $87.74 $87.85 $87.73 $87.73 $85.79 1,308
2017-10-25 $86.45 $86.53 $86.21 $86.53 $84.62 1,772
2017-10-24 $86.93 $87.03 $86.93 $87.00 $85.08 950
2017-10-23 $86.72 $86.72 $86.72 $86.72 $84.80 500
2017-10-20 $87.10 $87.10 $87.10 $87.10 $85.17 301
2017-10-19 $85.96 $86.34 $85.96 $86.34 $84.42 1,682
2017-10-18 $86.26 $86.71 $86.26 $86.71 $84.79 1,191
2017-10-17 $86.52 $86.52 $86.52 $86.52 $84.61 305
2017-10-16 $86.04 $86.04 $86.04 $86.04 $84.14 169
2017-10-13 $86.28 $86.28 $86.20 $86.21 $84.30 580
2017-10-12 $86.41 $86.70 $86.41 $86.56 $84.64 1,413
2017-10-11 $86.04 $86.04 $86.04 $86.04 $84.14 260
2017-10-10 $85.92 $85.92 $85.86 $85.88 $83.98 629
2017-10-09 $85.79 $85.85 $85.71 $85.71 $83.81 1,205
2017-10-06 $85.82 $85.82 $85.82 $85.82 $83.92 593
2017-10-05 $86.68 $86.70 $86.49 $86.51 $84.60 1,752
2017-10-04 $86.66 $86.66 $86.66 $86.66 $84.74 191
2017-10-03 $87.82 $87.88 $87.82 $87.85 $85.91 2,057
2017-10-02 $86.92 $87.34 $86.92 $87.25 $85.32 2,077
2017-09-29 $89.00 $89.00 $86.31 $86.53 $84.62 7,951
2017-09-28 $87.75 $87.75 $87.75 $87.75 $85.81 0
2017-09-27 $86.71 $87.76 $85.60 $87.75 $85.81 1,290
2017-09-26 $86.79 $86.83 $86.79 $86.83 $84.91 1,535
2017-09-25 $86.30 $86.49 $86.30 $86.49 $84.58 879
2017-09-22 $84.71 $85.52 $84.70 $85.52 $83.63 3,613
2017-09-21 $84.54 $84.54 $84.45 $84.48 $82.61 2,588
2017-09-20 $82.73 $82.95 $82.73 $82.95 $81.11 1,674
2017-09-19 $82.50 $82.61 $82.50 $82.61 $80.78 2,681
2017-09-18 $82.32 $82.37 $82.29 $82.32 $80.50 2,109
2017-09-15 $81.74 $82.30 $81.74 $82.21 $80.39 1,780
2017-09-14 $81.75 $81.86 $81.75 $81.80 $79.99 2,017
2017-09-13 $81.86 $81.86 $81.86 $81.86 $80.05 1,027
2017-09-12 $81.22 $81.22 $81.22 $81.22 $79.42 255
2017-09-11 $80.83 $81.23 $80.83 $81.22 $79.42 323
2017-09-08 $79.87 $80.42 $79.87 $80.42 $78.64 773
2017-09-07 $79.62 $79.75 $79.49 $79.49 $77.73 441
2017-09-06 $80.04 $80.04 $80.04 $80.04 $78.27 178
2017-09-05 $80.22 $80.22 $80.00 $80.04 $78.27 763
2017-09-01 $80.50 $80.50 $80.50 $80.50 $78.72 5
2017-08-31 $80.00 $80.50 $80.00 $80.50 $78.72 4,280
2017-08-30 $79.30 $79.30 $79.30 $79.30 $77.55 145
2017-08-29 $79.06 $79.06 $79.01 $79.01 $77.27 236
2017-08-28 $78.51 $78.51 $78.51 $78.51 $76.77 185
2017-08-25 $78.37 $78.37 $78.37 $78.37 $76.64 109
2017-08-24 $78.02 $78.02 $78.02 $78.02 $76.30 404
2017-08-23 $77.87 $77.87 $77.87 $77.87 $76.15 159
2017-08-22 $77.29 $77.29 $77.29 $77.29 $75.58 1
2017-08-21 $77.29 $77.29 $77.29 $77.29 $75.58 26
2017-08-18 $77.35 $77.35 $77.29 $77.29 $75.58 904
2017-08-17 $78.43 $78.43 $78.43 $78.43 $76.69 151
2017-08-16 $78.61 $78.61 $78.61 $78.61 $76.87 0
2017-08-15 $78.61 $78.61 $78.61 $78.61 $76.87 304
2017-08-14 $78.76 $78.80 $78.76 $78.80 $77.06 415
2017-08-11 $78.49 $78.49 $78.49 $78.49 $76.75 155
2017-08-10 $79.17 $79.17 $79.17 $79.17 $77.42 176
2017-08-09 $83.03 $83.03 $79.44 $79.50 $77.74 1,645
2017-08-08 $80.62 $80.62 $80.62 $80.62 $78.84 0
2017-08-07 $80.59 $80.62 $80.59 $80.62 $78.84 497
2017-08-04 $80.57 $80.57 $80.57 $80.57 $78.79 30
2017-08-03 $82.00 $82.00 $80.57 $80.57 $78.79 234
2017-08-02 $81.64 $81.64 $81.64 $81.64 $79.83 7
2017-08-01 $81.23 $81.64 $81.23 $81.64 $79.83 278
2017-07-31 $81.50 $81.50 $81.50 $81.50 $79.69 69
2017-07-28 $81.50 $81.50 $81.50 $81.50 $79.69 85
2017-07-27 $81.50 $81.50 $81.50 $81.50 $79.69 252
2017-07-26 $81.45 $81.69 $81.45 $81.69 $79.88 2,395
2017-07-25 $81.74 $81.74 $81.74 $81.74 $79.93 305
2017-07-24 $81.05 $81.05 $81.05 $81.05 $79.26 218
2017-07-21 $80.75 $80.98 $80.74 $80.98 $79.19 1,103
2017-07-20 $81.05 $81.26 $80.91 $81.26 $79.46 5,040
2017-07-19 $80.32 $80.32 $80.32 $80.32 $78.54 42
2017-07-18 $80.32 $80.33 $80.32 $80.32 $78.54 10,976
2017-07-17 $80.74 $80.74 $80.74 $80.74 $78.95 165
2017-07-14 $80.68 $80.68 $80.58 $80.58 $78.80 388
2017-07-13 $79.99 $79.99 $79.99 $79.99 $78.22 367
2017-07-12 $80.59 $80.59 $80.53 $80.53 $78.75 533
2017-07-11 $79.27 $79.27 $79.22 $79.22 $77.47 219
2017-07-10 $78.88 $78.88 $78.88 $78.88 $77.13 6
2017-07-07 $78.88 $78.88 $78.88 $78.88 $77.13 3
2017-07-06 $79.02 $79.02 $78.88 $78.88 $77.13 742
2017-07-05 $79.02 $79.10 $79.02 $79.10 $77.35 346
2017-07-03 $78.55 $78.55 $78.55 $78.55 $76.81 132
2017-06-30 $79.43 $79.43 $79.43 $79.43 $77.67 6
2017-06-29 $79.43 $79.43 $79.43 $79.43 $77.67 109
2017-06-28 $79.43 $79.43 $79.43 $79.43 $77.67 130
2017-06-27 $78.60 $78.60 $78.60 $78.60 $76.86 45
2017-06-26 $78.50 $78.60 $78.50 $78.60 $76.86 568
2017-06-23 $78.24 $78.24 $78.24 $78.24 $76.51 120
2017-06-22 $77.73 $77.84 $77.73 $77.75 $76.03 10,419
2017-06-21 $78.44 $78.44 $78.15 $78.25 $76.52 811
2017-06-20 $79.34 $79.34 $79.34 $79.34 $77.59 33
2017-06-19 $79.34 $79.34 $79.34 $79.34 $77.59 36
2017-06-16 $79.34 $79.34 $79.34 $79.34 $77.59 100
2017-06-15 $79.36 $79.36 $79.36 $79.36 $77.60 40
2017-06-14 $79.66 $79.66 $79.36 $79.36 $77.60 1,980
2017-06-13 $79.36 $79.36 $79.36 $79.36 $77.61 108
2017-06-12 $79.36 $79.36 $79.36 $79.36 $77.61 1
2017-06-09 $79.31 $79.36 $79.31 $79.36 $77.61 11,641
2017-06-08 $78.46 $78.46 $78.46 $78.46 $76.73 150
2017-06-07 $78.97 $78.97 $78.97 $78.97 $77.23 175
2017-06-06 $78.97 $78.97 $78.97 $78.97 $77.23 175
2017-06-05 $80.11 $80.11 $80.11 $80.11 $78.33 0
2017-06-02 $80.11 $80.11 $80.11 $80.11 $78.33 270
2017-06-01 $77.96 $77.96 $77.96 $77.96 $76.23 280
2017-05-31 $78.04 $78.04 $77.96 $77.96 $76.23 248
2017-05-30 $78.02 $78.02 $78.02 $78.02 $76.29 29
2017-05-26 $77.89 $78.02 $77.89 $78.02 $76.29 1,407
2017-05-25 $77.83 $77.83 $77.83 $77.83 $76.11 0
2017-05-24 $77.83 $77.83 $77.83 $77.83 $76.11 25
2017-05-23 $77.75 $77.83 $77.75 $77.83 $76.11 319
2017-05-22 $77.35 $77.35 $77.35 $77.35 $75.64 506
2017-05-19 $76.97 $77.09 $76.97 $77.09 $75.38 501
2017-05-18 $76.33 $76.33 $76.33 $76.33 $74.64 16
2017-05-17 $76.33 $76.33 $76.33 $76.33 $74.64 181
2017-05-16 $77.56 $77.56 $77.56 $77.56 $75.84 270
2017-05-15 $77.57 $77.57 $77.57 $77.57 $75.85 0
2017-05-12 $77.57 $77.57 $77.57 $77.57 $75.85 479
2017-05-11 $78.83 $78.83 $78.83 $78.83 $77.09 26
2017-05-10 $78.83 $78.83 $78.83 $78.83 $77.09 60
2017-05-09 $79.09 $79.09 $78.83 $78.83 $77.09 300
2017-05-08 $78.98 $78.98 $78.98 $78.98 $77.23 121
2017-05-05 $78.98 $78.98 $78.98 $78.98 $77.23 151
2017-05-04 $78.26 $78.26 $78.26 $78.26 $76.53 519
2017-05-03 $78.81 $78.81 $78.81 $78.81 $77.07 28
2017-05-02 $78.84 $78.84 $78.81 $78.81 $77.07 220
2017-05-01 $78.92 $78.98 $78.92 $78.98 $77.23 412
2017-04-28 $79.06 $79.06 $79.06 $79.06 $77.31 0
2017-04-27 $79.00 $79.06 $78.95 $79.06 $77.31 918
2017-04-26 $79.00 $79.00 $79.00 $79.00 $77.25 0
2017-04-25 $79.00 $79.00 $79.00 $79.00 $77.25 300
2017-04-24 $78.56 $78.56 $78.56 $78.56 $76.83 302
2017-04-21 $77.42 $77.42 $77.42 $77.42 $75.71 145
2017-04-20 $77.28 $77.59 $77.28 $77.42 $75.71 378
2017-04-19 $75.80 $75.80 $75.80 $75.80 $74.12 46
2017-04-18 $75.80 $75.80 $75.80 $75.80 $74.12 32
2017-04-17 $75.80 $75.80 $75.80 $75.80 $74.12 3
2017-04-13 $76.08 $76.08 $75.80 $75.80 $74.12 471
2017-04-12 $77.25 $77.25 $76.90 $76.90 $75.20 863
2017-04-11 $77.15 $77.15 $77.15 $77.15 $75.44 204
2017-04-10 $77.05 $77.05 $77.05 $77.05 $75.35 155
2017-04-07 $77.16 $77.17 $77.16 $77.17 $75.46 640
2017-04-06 $76.51 $76.70 $76.47 $76.47 $74.78 1,000
2017-04-05 $76.59 $76.59 $76.59 $76.59 $74.90 5
2017-04-04 $76.75 $76.75 $76.59 $76.59 $74.90 467
2017-04-03 $76.79 $76.79 $76.79 $76.79 $75.09 142
2017-03-31 $77.61 $77.61 $77.61 $77.61 $75.89 183
2017-03-30 $77.20 $77.20 $77.20 $77.20 $75.50 312
2017-03-29 $76.85 $76.85 $76.85 $76.85 $75.14 186
2017-03-28 $76.24 $76.67 $76.24 $76.67 $74.97 546
2017-03-27 $76.00 $76.00 $76.00 $76.00 $74.32 22
2017-03-24 $76.00 $76.00 $76.00 $76.00 $74.32 0
2017-03-23 $76.00 $76.00 $76.00 $76.00 $74.32 168
2017-03-22 $76.00 $76.00 $76.00 $76.00 $74.32 114
2017-03-21 $77.98 $77.98 $77.98 $77.98 $76.25 153
2017-03-20 $77.98 $77.98 $77.98 $77.98 $76.25 232
2017-03-17 $78.03 $78.03 $78.03 $78.03 $76.30 271
2017-03-16 $77.40 $77.53 $77.40 $77.50 $75.79 1,068
2017-03-15 $76.45 $76.45 $76.45 $76.45 $74.76 8
2017-03-14 $76.45 $76.55 $76.45 $76.45 $74.76 376
2017-03-13 $76.68 $76.74 $76.66 $76.74 $75.04 1,356
2017-03-10 $76.45 $76.66 $76.45 $76.66 $74.96 876
2017-03-09 $76.79 $76.79 $76.79 $76.79 $75.09 57
2017-03-08 $76.79 $76.79 $76.79 $76.79 $75.09 3,000
2017-03-07 $78.07 $78.07 $78.07 $78.07 $76.34 4
2017-03-06 $78.07 $78.07 $78.07 $78.07 $76.34 2
2017-03-03 $78.07 $78.07 $78.07 $78.07 $76.34 113
2017-03-02 $78.41 $78.41 $78.07 $78.07 $76.34 583
2017-03-01 $78.61 $78.61 $78.61 $78.61 $76.87 110
2017-02-28 $78.00 $78.00 $78.00 $78.00 $76.27 670
2017-02-27 $77.68 $77.75 $77.68 $77.75 $76.03 1,179
2017-02-24 $77.29 $77.30 $77.29 $77.30 $75.59 215
2017-02-23 $77.80 $77.80 $77.80 $77.80 $76.08 163
2017-02-22 $77.70 $77.91 $77.54 $77.91 $76.19 755
2017-02-21 $77.70 $77.70 $77.65 $77.70 $75.98 1,566
2017-02-17 $76.43 $76.43 $76.43 $76.43 $74.74 19
2017-02-16 $76.38 $76.43 $76.38 $76.43 $74.74 323
2017-02-15 $75.91 $76.01 $75.91 $76.01 $74.33 334
2017-02-14 $75.40 $75.70 $75.40 $75.62 $73.95 1,943
2017-02-13 $75.82 $75.87 $75.73 $75.75 $74.07 1,982
2017-02-10 $75.52 $75.53 $75.52 $75.53 $73.86 765
2017-02-09 $75.07 $75.07 $75.07 $75.07 $73.41 183
2017-02-08 $74.75 $74.75 $74.75 $74.75 $73.10 66
2017-02-07 $74.75 $74.75 $74.75 $74.75 $73.10 22
2017-02-06 $74.75 $74.75 $74.75 $74.75 $73.10 39
2017-02-03 $74.75 $74.75 $74.75 $74.75 $73.10 144
2017-02-02 $74.75 $74.75 $74.75 $74.75 $73.10 912
2017-02-01 $74.90 $74.90 $74.81 $74.83 $73.17 917
2017-01-31 $74.74 $75.19 $74.68 $75.19 $73.53 4,339
2017-01-30 $74.45 $74.45 $74.45 $74.45 $72.80 120
2017-01-27 $75.83 $75.83 $75.83 $75.83 $74.15 2
2017-01-26 $75.83 $75.83 $75.83 $75.83 $74.15 77
2017-01-25 $75.83 $75.83 $75.83 $75.83 $74.15 279
2017-01-24 $74.87 $74.87 $74.87 $74.87 $73.22 4
2017-01-23 $74.73 $74.87 $74.73 $74.87 $73.22 2,260
2017-01-20 $75.30 $75.30 $75.30 $75.30 $73.63 51
2017-01-19 $75.30 $75.30 $75.30 $75.30 $73.63 2,934
2017-01-18 $74.96 $75.45 $74.96 $75.45 $73.78 325
2017-01-17 $75.50 $75.50 $75.12 $75.19 $73.53 1,377
2017-01-13 $75.27 $75.27 $75.27 $75.27 $73.60 141
2017-01-12 $74.82 $75.27 $74.82 $75.27 $73.60 873
2017-01-11 $75.99 $75.99 $75.79 $75.79 $74.11 732
2017-01-10 $75.49 $75.65 $75.49 $75.65 $73.98 439
2017-01-09 $74.01 $75.75 $74.01 $75.53 $73.86 1,322
2017-01-06 $75.98 $76.29 $75.98 $76.29 $74.60 323
2017-01-05 $76.69 $76.72 $76.30 $76.30 $74.62 685
2017-01-04 $76.68 $76.68 $76.68 $76.68 $74.98 302
2017-01-03 $75.63 $75.63 $75.40 $75.40 $73.73 4,151
2016-12-30 $75.57 $75.57 $75.57 $75.57 $73.90 131
2016-12-29 $75.57 $75.57 $75.57 $75.57 $73.90 20
2016-12-28 $75.59 $75.59 $75.57 $75.57 $73.90 349
2016-12-27 $76.39 $76.39 $76.39 $76.39 $74.70 172
2016-12-23 $75.97 $75.97 $75.97 $75.97 $74.29 224
2016-12-22 $75.94 $75.94 $75.94 $75.94 $74.26 152
2016-12-21 $76.47 $76.48 $76.26 $76.34 $74.65 1,476
2016-12-20 $76.31 $76.31 $76.21 $76.21 $74.52 711
2016-12-19 $76.12 $76.65 $75.97 $76.04 $74.36 6,643
2016-12-16 $76.52 $76.52 $76.52 $76.52 $74.31 3
2016-12-15 $76.30 $76.52 $76.30 $76.52 $74.31 437
2016-12-14 $76.83 $76.85 $76.60 $76.60 $74.39 2,125
2016-12-13 $77.06 $77.06 $77.06 $77.06 $74.83 420
2016-12-12 $76.75 $76.75 $76.75 $76.75 $74.53 157
2016-12-09 $76.71 $76.83 $76.68 $76.83 $74.61 1,224
2016-12-08 $76.72 $76.74 $76.72 $76.74 $74.52 519
2016-12-07 $76.33 $76.44 $76.32 $76.44 $74.23 1,846
2016-12-06 $75.54 $75.54 $75.54 $75.54 $73.36 1,750
2016-12-05 $75.05 $75.56 $75.05 $75.28 $73.10 1,758
2016-12-02 $75.32 $75.32 $75.32 $75.32 $73.14 361
2016-12-01 $75.49 $75.49 $75.01 $75.01 $72.84 420
2016-11-30 $74.55 $74.55 $74.55 $74.55 $72.39 153
2016-11-29 $75.17 $75.17 $75.17 $75.17 $73.00 5
2016-11-28 $75.00 $75.17 $75.00 $75.17 $73.00 435
2016-11-25 $75.00 $75.00 $75.00 $75.00 $72.83 2
2016-11-23 $75.09 $75.09 $74.90 $75.00 $72.83 1,671
2016-11-22 $74.50 $74.52 $74.28 $74.40 $72.25 4,591
2016-11-21 $73.69 $73.99 $73.69 $73.99 $71.86 2,650
2016-11-18 $72.90 $72.90 $72.90 $72.90 $70.79 189
2016-11-17 $72.90 $72.90 $72.90 $72.90 $70.79 124
2016-11-16 $73.23 $73.23 $72.52 $72.90 $70.79 2,700
2016-11-15 $72.89 $73.01 $72.89 $73.01 $70.90 200
2016-11-14 $72.00 $72.00 $72.00 $72.00 $69.92 100
2016-11-11 $71.67 $71.67 $71.67 $71.67 $69.60 242
2016-11-10 $70.49 $71.22 $70.49 $71.17 $69.11 5,542
2016-11-09 $67.98 $70.07 $67.98 $70.04 $68.01 2,842
2016-11-08 $68.75 $68.75 $68.62 $68.62 $66.64 510
2016-11-07 $67.23 $67.23 $67.23 $67.23 $65.29 16
2016-11-04 $67.23 $67.23 $67.23 $67.23 $65.29 161
2016-11-03 $67.23 $67.23 $67.23 $67.23 $65.29 150
2016-11-02 $69.14 $69.14 $69.14 $69.14 $67.15 34
2016-11-01 $69.14 $69.14 $69.14 $69.14 $67.15 18
2016-10-31 $69.14 $69.14 $69.14 $69.14 $67.15 622
2016-10-28 $67.79 $67.79 $67.79 $67.79 $65.83 100
2016-10-27 $68.17 $68.17 $68.17 $68.17 $66.20 0
2016-10-26 $68.17 $68.17 $68.17 $68.17 $66.20 32
2016-10-25 $68.17 $68.17 $68.17 $68.17 $66.20 24
2016-10-24 $68.17 $68.17 $68.17 $68.17 $66.20 17
2016-10-21 $68.17 $68.17 $68.17 $68.17 $66.20 38
2016-10-20 $68.17 $68.17 $68.17 $68.17 $66.20 442
2016-10-19 $68.64 $68.64 $68.39 $68.46 $66.48 668
2016-10-18 $68.25 $68.25 $68.25 $68.25 $66.28 200
2016-10-17 $67.50 $67.50 $67.50 $67.50 $65.55 0
2016-10-14 $67.50 $67.50 $67.50 $67.50 $65.55 0
2016-10-13 $67.50 $67.50 $67.50 $67.50 $65.55 180
2016-10-12 $68.83 $68.83 $68.83 $68.83 $66.84 20
2016-10-11 $68.83 $68.83 $68.83 $68.83 $66.84 6
2016-10-10 $68.94 $68.94 $68.83 $68.83 $66.84 649
2016-10-07 $69.24 $69.24 $69.24 $69.24 $67.24 21
2016-10-06 $69.24 $69.24 $69.24 $69.24 $67.24 13
2016-10-05 $69.20 $69.24 $69.20 $69.24 $67.24 333
2016-10-04 $69.32 $69.32 $69.32 $69.32 $67.31 14
2016-10-03 $69.48 $69.48 $69.32 $69.32 $67.31 306
2016-09-30 $69.74 $69.74 $69.74 $69.74 $67.72 188
2016-09-29 $69.63 $69.63 $69.63 $69.63 $67.62 67
2016-09-28 $69.06 $69.63 $69.06 $69.63 $67.62 2,337
2016-09-27 $68.93 $68.93 $68.93 $68.93 $66.94 182
2016-09-26 $70.38 $70.38 $68.93 $68.93 $66.94 301
2016-09-23 $69.50 $69.50 $69.50 $69.50 $67.49 225
2016-09-22 $68.06 $69.39 $68.06 $69.38 $67.37 1,241
2016-09-21 $68.36 $68.36 $68.36 $68.36 $66.38 57
2016-09-20 $68.36 $68.36 $68.36 $68.36 $66.38 0
2016-09-19 $68.36 $68.36 $68.36 $68.36 $66.38 348
2016-09-16 $68.00 $68.00 $68.00 $68.00 $66.03 20
2016-09-15 $68.00 $68.00 $68.00 $68.00 $66.03 348
2016-09-14 $68.05 $68.05 $68.05 $68.05 $66.08 232
2016-09-13 $69.66 $69.66 $69.66 $69.66 $67.65 10
2016-09-12 $69.66 $69.66 $69.66 $69.66 $67.65 87
2016-09-09 $70.04 $70.04 $69.66 $69.66 $67.65 1,714
2016-09-08 $69.99 $69.99 $69.99 $69.99 $67.97 8
2016-09-07 $69.97 $69.99 $69.95 $69.99 $67.97 514
2016-09-06 $70.24 $70.24 $70.24 $70.24 $68.21 463
2016-09-02 $69.58 $70.30 $69.58 $70.25 $68.21 327
2016-09-01 $69.42 $69.42 $69.42 $69.42 $67.41 109
2016-08-31 $70.99 $70.99 $69.82 $69.82 $67.80 370
2016-08-30 $69.72 $69.78 $69.65 $69.65 $67.64 489
2016-08-29 $69.81 $69.81 $69.71 $69.71 $67.69 509
2016-08-26 $69.99 $69.99 $69.99 $69.99 $67.97 1
2016-08-25 $69.99 $69.99 $69.99 $69.99 $67.97 0
2016-08-24 $69.99 $69.99 $69.99 $69.99 $67.97 0
2016-08-23 $69.99 $69.99 $69.99 $69.99 $67.97 100
2016-08-22 $69.71 $69.79 $69.44 $69.74 $67.72 506
2016-08-19 $69.51 $69.51 $69.51 $69.51 $67.50 160
2016-08-18 $69.70 $69.70 $69.47 $69.47 $67.46 910
2016-08-17 $69.25 $69.25 $69.25 $69.25 $67.25 140
2016-08-16 $69.50 $69.50 $69.35 $69.41 $67.41 376
2016-08-15 $69.89 $69.89 $69.89 $69.89 $67.86 104
2016-08-12 $71.04 $71.04 $69.71 $69.71 $67.70 746
2016-08-11 $69.65 $69.65 $69.65 $69.65 $67.64 111
2016-08-10 $69.29 $69.29 $69.29 $69.29 $67.29 0
2016-08-09 $69.58 $69.62 $69.29 $69.29 $67.29 1,110
2016-08-08 $69.54 $69.54 $69.23 $69.23 $67.23 495
2016-08-05 $69.44 $69.44 $69.44 $69.44 $67.43 231
2016-08-04 $69.18 $69.18 $69.18 $69.18 $67.18 0
2016-08-03 $69.18 $69.18 $69.18 $69.18 $67.18 30
2016-08-02 $69.18 $69.18 $69.18 $69.18 $67.18 43
2016-08-01 $69.17 $69.18 $69.17 $69.18 $67.18 321
2016-07-29 $69.71 $69.71 $69.71 $69.71 $67.70 30
2016-07-28 $69.87 $69.87 $69.71 $69.71 $67.70 409
2016-07-27 $70.05 $70.05 $70.05 $70.05 $68.03 25
2016-07-26 $70.07 $70.22 $70.02 $70.05 $68.03 1,896
2016-07-25 $69.66 $69.66 $69.66 $69.66 $67.65 9
2016-07-22 $71.00 $71.00 $69.66 $69.66 $67.65 730
2016-07-21 $69.57 $69.57 $69.57 $69.57 $67.56 76
2016-07-20 $69.57 $69.57 $69.57 $69.57 $67.56 100
2016-07-19 $69.52 $69.57 $69.52 $69.57 $67.56 685
2016-07-18 $69.82 $69.82 $69.82 $69.82 $67.80 113
2016-07-15 $70.04 $70.04 $70.04 $70.04 $68.02 0
2016-07-14 $70.04 $70.04 $70.04 $70.04 $68.02 100
2016-07-13 $69.66 $69.87 $69.66 $69.87 $67.85 409
2016-07-12 $70.03 $70.03 $70.03 $70.03 $68.01 218
2016-07-11 $67.50 $69.47 $67.50 $69.47 $67.46 336
2016-07-08 $68.98 $68.98 $68.98 $68.98 $66.99 175
2016-07-07 $67.70 $67.70 $67.70 $67.70 $65.74 0
2016-07-06 $67.70 $67.70 $67.70 $67.70 $65.74 50
2016-07-05 $67.72 $67.72 $67.70 $67.70 $65.74 292
2016-07-01 $68.17 $68.17 $68.17 $68.17 $66.20 307
2016-06-30 $67.18 $67.18 $67.18 $67.18 $65.24 175
2016-06-29 $66.50 $66.50 $66.50 $66.50 $64.58 158
2016-06-28 $65.92 $65.92 $64.86 $64.86 $62.99 580
2016-06-27 $65.09 $65.09 $64.57 $64.57 $62.70 280
2016-06-24 $66.19 $66.19 $66.19 $66.19 $64.28 165
2016-06-23 $67.63 $67.63 $67.63 $67.63 $65.67 329
2016-06-22 $66.73 $66.73 $66.73 $66.73 $64.80 113
2016-06-21 $66.73 $66.73 $66.73 $66.73 $64.80 80
2016-06-20 $66.73 $66.73 $66.73 $66.73 $64.80 109
2016-06-17 $65.99 $66.73 $65.99 $66.73 $64.80 225
2016-06-16 $67.23 $67.23 $67.23 $67.23 $65.29 210
2016-06-15 $67.39 $67.39 $67.28 $67.28 $65.34 645
2016-06-14 $67.82 $67.82 $67.82 $67.82 $65.86 0
2016-06-13 $67.82 $67.82 $67.82 $67.82 $65.86 33
2016-06-10 $67.82 $67.82 $67.82 $67.82 $65.86 335
2016-06-09 $68.44 $68.44 $68.44 $68.44 $66.46 202
2016-06-08 $68.76 $68.81 $68.76 $68.81 $66.82 377
2016-06-07 $67.62 $68.00 $67.62 $68.00 $66.03 12,135
2016-06-06 $67.00 $67.52 $67.00 $67.40 $65.45 1,299
2016-06-03 $66.40 $66.40 $66.40 $66.40 $64.48 0
2016-06-02 $65.70 $66.40 $65.70 $66.40 $64.48 532
2016-06-01 $65.00 $65.00 $65.00 $65.00 $63.12 1,505
2016-05-31 $65.48 $65.48 $65.48 $65.48 $63.59 281
2016-05-27 $64.85 $64.85 $64.85 $64.85 $62.98 5
2016-05-26 $64.85 $64.85 $64.85 $64.85 $62.98 889
2016-05-25 $65.00 $65.07 $65.00 $65.07 $63.19 533
2016-05-24 $64.64 $64.64 $64.64 $64.64 $62.77 203
2016-05-23 $64.40 $64.40 $64.40 $64.40 $62.54 106
2016-05-20 $64.53 $64.53 $64.53 $64.53 $62.66 100
2016-05-19 $63.71 $63.71 $63.71 $63.71 $61.87 536
2016-05-18 $64.00 $64.00 $64.00 $64.00 $62.15 180
2016-05-17 $65.02 $65.02 $64.48 $64.48 $62.61 303
2016-05-16 $65.13 $65.13 $65.13 $65.13 $63.25 1,700
2016-05-13 $65.13 $65.13 $65.13 $65.13 $63.25 0
2016-05-12 $65.13 $65.13 $65.13 $65.13 $63.25 50
2016-05-11 $65.13 $65.13 $65.13 $65.13 $63.25 200
2016-05-10 $65.14 $65.14 $65.14 $65.14 $63.26 181
2016-05-09 $64.26 $64.43 $64.26 $64.43 $62.57 677
2016-05-06 $64.01 $64.36 $64.01 $64.36 $62.50 410
2016-05-05 $64.58 $64.58 $63.89 $63.89 $62.04 401
2016-05-04 $63.95 $64.13 $63.95 $64.13 $62.28 773
2016-05-03 $64.00 $64.00 $64.00 $64.00 $62.15 200
2016-05-02 $64.40 $64.75 $64.40 $64.67 $62.80 1,651
2016-04-29 $64.40 $64.40 $64.38 $64.40 $62.54 2,078
2016-04-28 $64.48 $65.59 $64.48 $65.59 $63.69 742
2016-04-27 $65.15 $65.15 $65.15 $65.15 $63.27 0
2016-04-26 $65.15 $65.15 $65.15 $65.15 $63.27 2
2016-04-25 $65.15 $65.15 $65.15 $65.15 $63.27 18
2016-04-22 $65.15 $65.15 $65.15 $65.15 $63.27 10
2016-04-21 $65.15 $65.15 $65.15 $65.15 $63.27 3
2016-04-20 $65.15 $65.15 $65.15 $65.15 $63.27 318
2016-04-19 $65.33 $65.35 $65.33 $65.35 $63.46 1,253
2016-04-18 $64.79 $64.79 $64.79 $64.79 $62.92 204
2016-04-15 $64.44 $64.44 $64.44 $64.44 $62.58 100
2016-04-14 $63.99 $64.17 $63.99 $64.13 $62.28 789
2016-04-13 $62.93 $62.93 $62.93 $62.93 $61.11 3
2016-04-12 $62.93 $62.93 $62.93 $62.93 $61.11 3
2016-04-11 $64.44 $64.44 $62.93 $62.93 $61.11 507
2016-04-08 $63.07 $63.07 $63.07 $63.07 $61.25 101
2016-04-07 $62.79 $62.79 $62.79 $62.79 $60.97 0
2016-04-06 $62.85 $62.85 $62.79 $62.79 $60.97 302
2016-04-05 $62.66 $62.88 $62.62 $62.85 $61.03 1,688
2016-04-04 $63.77 $63.77 $63.77 $63.77 $61.93 201
2016-04-01 $64.02 $64.69 $63.98 $64.69 $62.82 1,496
2016-03-31 $64.58 $64.58 $64.58 $64.58 $62.71 0
2016-03-30 $64.53 $64.58 $64.52 $64.58 $62.71 2,220
2016-03-29 $64.57 $64.58 $64.57 $64.58 $62.71 2,054
2016-03-28 $63.67 $63.67 $63.67 $63.67 $61.83 506
2016-03-24 $63.81 $63.81 $63.81 $63.81 $61.97 8
2016-03-23 $63.81 $63.81 $63.81 $63.81 $61.97 41
2016-03-22 $63.81 $63.81 $63.81 $63.81 $61.97 101
2016-03-21 $62.67 $62.67 $62.67 $62.67 $60.86 1
2016-03-18 $62.67 $62.67 $62.67 $62.67 $60.86 28
2016-03-17 $62.67 $62.67 $62.67 $62.67 $60.86 12
2016-03-16 $60.82 $62.67 $60.82 $62.67 $60.86 1,170
2016-03-15 $62.06 $62.13 $62.02 $62.04 $60.25 1,125
2016-03-14 $61.23 $61.23 $61.23 $61.23 $59.46 26
2016-03-11 $61.23 $61.23 $61.23 $61.23 $59.46 13
2016-03-10 $60.81 $61.23 $60.81 $61.23 $59.46 276
2016-03-09 $61.55 $61.55 $61.50 $61.55 $59.77 980
2016-03-08 $61.70 $61.70 $61.70 $61.70 $59.91 40
2016-03-07 $61.70 $61.70 $61.70 $61.70 $59.91 288
2016-03-04 $61.70 $61.70 $61.70 $61.70 $59.91 235
2016-03-03 $60.51 $60.93 $60.44 $60.93 $59.17 1,357
2016-03-02 $59.58 $59.81 $59.58 $59.81 $58.08 360
2016-03-01 $58.34 $58.34 $58.34 $58.34 $56.65 52
2016-02-29 $58.44 $58.57 $58.12 $58.34 $56.65 2,668
2016-02-26 $58.90 $58.90 $58.32 $58.65 $56.95 5,229
2016-02-25 $57.55 $58.27 $57.55 $58.22 $56.54 750
2016-02-24 $57.33 $57.70 $57.29 $57.70 $56.03 458
2016-02-23 $58.22 $58.22 $58.22 $58.22 $56.54 41
2016-02-22 $57.90 $58.22 $57.90 $58.22 $56.54 766
2016-02-19 $57.78 $57.78 $57.78 $57.78 $56.11 163
2016-02-18 $58.05 $58.05 $58.05 $58.05 $56.37 0
2016-02-17 $57.92 $58.06 $57.82 $58.05 $56.37 2,912
2016-02-16 $55.77 $55.77 $55.77 $55.77 $54.16 0
2016-02-12 $55.77 $55.77 $55.77 $55.77 $54.16 303
2016-02-11 $54.20 $54.92 $54.20 $54.92 $53.33 939
2016-02-10 $55.50 $56.35 $55.50 $56.02 $54.40 526
2016-02-09 $55.69 $55.69 $55.69 $55.69 $54.08 30
2016-02-08 $55.69 $55.69 $55.69 $55.69 $54.08 243
2016-02-05 $57.52 $57.52 $57.52 $57.52 $55.86 79
2016-02-04 $57.52 $57.52 $57.52 $57.52 $55.86 426
2016-02-03 $56.89 $56.89 $56.89 $56.89 $55.25 100
2016-02-02 $56.79 $56.79 $56.37 $56.40 $54.77 2,782
2016-02-01 $57.26 $57.30 $57.26 $57.30 $55.64 360
2016-01-29 $57.52 $57.52 $57.52 $57.52 $55.86 100
2016-01-28 $55.93 $56.00 $55.93 $56.00 $54.38 934
2016-01-27 $55.65 $55.65 $55.65 $55.65 $54.04 100
2016-01-26 $56.59 $56.59 $55.41 $56.02 $54.40 940
2016-01-25 $55.74 $55.74 $55.74 $55.74 $54.13 194
2016-01-22 $55.16 $55.16 $55.16 $55.16 $53.56 1
2016-01-21 $55.13 $55.16 $55.13 $55.16 $53.56 238
2016-01-20 $54.83 $54.83 $54.83 $54.83 $53.25 50
2016-01-19 $54.83 $54.83 $54.83 $54.83 $53.25 1
2016-01-15 $54.83 $54.83 $54.83 $54.83 $53.25 0
2016-01-14 $54.83 $54.83 $54.83 $54.83 $53.25 148
2016-01-13 $54.28 $54.28 $54.28 $54.28 $52.71 212
2016-01-12 $55.57 $55.57 $55.55 $55.55 $53.94 229
2016-01-11 $55.64 $55.64 $55.64 $55.64 $54.03 101
2016-01-08 $56.25 $56.25 $56.25 $56.25 $54.62 33
2016-01-07 $56.35 $56.35 $56.25 $56.25 $54.62 238
2016-01-06 $57.46 $57.46 $57.46 $57.46 $55.80 140
2016-01-05 $57.42 $57.80 $57.26 $57.80 $56.13 600
2016-01-04 $58.95 $58.95 $56.68 $57.22 $55.57 2,917
2015-12-31 $58.91 $58.98 $58.61 $58.67 $56.97 4,252
2015-12-30 $59.02 $59.17 $58.99 $58.99 $57.29 383
2015-12-29 $59.04 $59.44 $58.94 $59.44 $57.72 1,089
2015-12-28 $58.50 $58.96 $58.44 $58.80 $57.10 632
2015-12-24 $58.39 $58.72 $58.33 $58.72 $57.03 2,293
2015-12-23 $58.73 $58.80 $58.73 $58.80 $57.10 731
2015-12-22 $57.73 $57.73 $57.72 $57.72 $56.05 6,219
2015-12-21 $57.08 $57.08 $56.86 $57.04 $55.39 675
2015-12-18 $57.45 $57.52 $57.45 $57.52 $55.20 300
2015-12-17 $58.27 $58.27 $58.27 $58.27 $55.92 303
2015-12-16 $58.00 $58.48 $58.00 $58.48 $56.12 1,955
2015-12-15 $57.13 $57.78 $57.13 $57.70 $55.37 1,513
2015-12-14 $56.95 $56.95 $56.95 $56.95 $54.65 15
2015-12-11 $56.95 $56.95 $56.95 $56.95 $54.65 270
2015-12-10 $58.19 $58.19 $58.19 $58.19 $55.84 0
2015-12-09 $58.19 $58.19 $58.19 $58.19 $55.84 125
2015-12-08 $58.73 $58.73 $58.73 $58.73 $56.36 117
2015-12-07 $58.73 $58.73 $58.73 $58.73 $56.36 200
2015-12-04 $59.57 $59.70 $59.49 $59.70 $57.29 460
2015-12-03 $60.49 $60.49 $60.49 $60.49 $58.05 0
2015-12-02 $60.49 $60.49 $60.49 $60.49 $58.05 208
2015-12-01 $60.94 $60.98 $60.94 $60.98 $58.52 558
2015-11-30 $59.53 $59.53 $59.53 $59.53 $57.13 50
2015-11-27 $59.53 $59.53 $59.53 $59.53 $57.13 7
2015-11-25 $59.53 $59.53 $59.53 $59.53 $57.13 25
2015-11-24 $59.53 $59.53 $59.53 $59.53 $57.13 51
2015-11-23 $59.70 $59.70 $59.53 $59.53 $57.13 361
2015-11-20 $59.33 $59.33 $59.33 $59.33 $56.94 310
2015-11-19 $58.87 $58.87 $58.87 $58.87 $56.50 1
2015-11-18 $58.87 $58.87 $58.87 $58.87 $56.50 104
2015-11-17 $58.99 $58.99 $58.99 $58.99 $56.61 301
2015-11-16 $58.68 $58.68 $58.68 $58.68 $56.31 152
2015-11-13 $59.42 $59.42 $59.42 $59.42 $57.02 4
2015-11-12 $59.28 $59.42 $59.28 $59.42 $57.02 408
2015-11-11 $60.39 $60.39 $60.39 $60.39 $57.96 74
2015-11-10 $60.29 $60.39 $60.29 $60.39 $57.96 422
2015-11-09 $61.69 $61.69 $61.69 $61.69 $59.20 0
2015-11-06 $61.69 $61.69 $61.69 $61.69 $59.20 26
2015-11-05 $61.69 $61.69 $61.69 $61.69 $59.20 7
2015-11-04 $61.69 $61.69 $61.69 $61.69 $59.20 149
2015-11-03 $61.61 $61.91 $61.55 $61.91 $59.41 18,298
2015-11-02 $60.96 $60.96 $60.96 $60.96 $58.50 62
2015-10-30 $60.96 $60.96 $60.96 $60.96 $58.50 47
2015-10-29 $60.96 $60.96 $60.96 $60.96 $58.50 100
2015-10-28 $59.98 $59.98 $59.98 $59.98 $57.56 15
2015-10-27 $59.98 $59.98 $59.98 $59.98 $57.56 199
2015-10-26 $60.37 $60.60 $60.11 $60.60 $58.15 400
2015-10-23 $61.01 $61.01 $61.01 $61.01 $58.55 20
2015-10-22 $61.01 $61.01 $61.01 $61.01 $58.55 0
2015-10-21 $61.01 $61.01 $61.01 $61.01 $58.55 52
2015-10-20 $61.01 $61.01 $61.01 $61.01 $58.55 361
2015-10-19 $61.78 $61.78 $61.78 $61.78 $59.29 1
2015-10-16 $61.78 $61.78 $61.78 $61.78 $59.29 0
2015-10-15 $61.78 $61.78 $61.78 $61.78 $59.29 92
2015-10-14 $61.78 $61.78 $61.78 $61.78 $59.29 1
2015-10-13 $61.78 $61.78 $61.78 $61.78 $59.29 520
2015-10-12 $62.24 $62.37 $62.24 $62.37 $59.85 1,074
2015-10-09 $62.36 $62.36 $62.36 $62.36 $59.84 221
2015-10-08 $61.35 $62.00 $61.35 $62.00 $59.50 2,201
2015-10-07 $61.00 $61.44 $61.00 $61.44 $58.96 2,083
2015-10-06 $60.99 $61.00 $60.97 $61.00 $58.54 672
2015-10-05 $60.48 $60.48 $60.48 $60.48 $58.04 160
2015-10-02 $58.30 $58.30 $58.30 $58.30 $55.95 108
2015-10-01 $58.26 $58.30 $58.26 $58.30 $55.95 425
2015-09-30 $58.38 $58.38 $57.97 $57.97 $55.63 263
2015-09-29 $57.86 $57.86 $57.86 $57.86 $55.53 2
2015-09-28 $58.01 $58.01 $57.86 $57.86 $55.53 201
2015-09-25 $58.66 $58.66 $58.66 $58.66 $56.29 0
2015-09-24 $58.66 $58.66 $58.66 $58.66 $56.29 51
2015-09-23 $58.66 $58.66 $58.66 $58.66 $56.29 75
2015-09-22 $58.20 $58.75 $58.20 $58.66 $56.29 650
2015-09-21 $57.99 $59.66 $57.98 $59.56 $57.16 1,240
2015-09-18 $60.05 $60.05 $60.05 $60.05 $57.63 0
2015-09-17 $60.05 $60.05 $60.05 $60.05 $57.63 53
2015-09-16 $60.05 $60.05 $60.05 $60.05 $57.63 355
2015-09-15 $59.92 $59.93 $59.92 $59.93 $57.51 1,166
2015-09-14 $59.68 $59.72 $59.56 $59.56 $57.16 3,018
2015-09-11 $60.62 $60.62 $60.62 $60.62 $58.17 0
2015-09-10 $60.62 $60.62 $60.62 $60.62 $58.17 55
2015-09-09 $60.62 $60.62 $60.62 $60.62 $58.17 1,019
2015-09-08 $59.92 $59.92 $59.92 $59.92 $57.50 0
2015-09-04 $59.92 $59.92 $59.92 $59.92 $57.50 40
2015-09-03 $59.92 $59.92 $59.92 $59.92 $57.50 30
2015-09-02 $59.92 $59.92 $59.92 $59.92 $57.50 275

VanEck Environmental Services ETF (EVX) News Headlines

Recent VanEck Environmental Services ETF (EVX) News
Similar Companies to VanEck Environmental Services ETF (EVX) 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.