Aberdeen Standard Physical Precious Metals Basket Shares ETF (GLTR) Exchange: NYSE ARCA

  1. Overview
  2. Aberdeen Standard Physical Precious Metals Basket Shares ETF (GLTR)

Data as of April 24, 2024

$100.48 ($-0.34) -0.34%

Aberdeen Standard Physical Precious Metals Basket Shares ETF - Daily Information
Click for more stock information on Aberdeen Standard Physical Precious Metals Basket Shares ETF.
Daily Information Data
Date April 24, 2024
Open $100.82
Previous Close $100.48
High $101.39
Low $100.48
Adjusted Open $100.82
Previous Adjusted Close $100.48
Adjusted High $101.39
Adjusted Low $100.48

About Aberdeen Standard Physical Precious Metals Basket Shares ETF (GLTR)

No Description Available

Invest in Aberdeen Standard Physical Precious Metals Basket Shares ETF (GLTR)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Aberdeen Standard Physical Precious Metals Basket Shares ETF (GLTR)

Date Open High Low Close Adj.Close Volume
2024-04-24 $100.82 $101.39 $100.48 $100.48 $100.48 24,484
2024-04-23 $100.13 $101.27 $100.13 $100.82 $100.82 74,076
2024-04-22 $101.27 $101.89 $100.94 $100.99 $100.99 33,493
2024-04-19 $103.35 $104.71 $103.35 $104.06 $104.06 56,673
2024-04-18 $104.31 $104.43 $103.45 $103.63 $103.63 40,009
2024-04-17 $104.29 $104.73 $103.32 $103.56 $103.56 34,320
2024-04-16 $103.91 $104.30 $102.94 $103.84 $103.84 34,839
2024-04-15 $103.67 $104.80 $102.23 $104.80 $104.80 19,996
2024-04-12 $105.55 $106.47 $102.42 $102.58 $102.58 24,009
2024-04-11 $102.82 $103.95 $102.13 $103.88 $103.88 18,584
2024-04-10 $101.91 $103.42 $101.68 $102.07 $102.07 23,129
2024-04-09 $103.16 $103.82 $102.25 $103.22 $103.22 31,727
2024-04-08 $101.89 $102.47 $101.02 $102.16 $102.16 48,526
2024-04-05 $99.56 $101.29 $99.54 $101.00 $101.00 18,817
2024-04-04 $99.57 $100.57 $99.28 $99.37 $99.37 20,346
2024-04-03 $98.72 $100.13 $98.62 $100.04 $100.04 23,365
2024-04-02 $97.48 $98.66 $97.30 $98.44 $98.44 67,497
2024-04-01 $96.74 $96.84 $95.62 $96.34 $96.34 36,178
2024-03-28 $95.05 $95.76 $94.77 $95.50 $95.50 16,645
2024-03-27 $93.97 $94.48 $93.97 $94.35 $94.35 21,741
2024-03-26 $94.52 $94.52 $93.83 $93.89 $93.89 15,248
2024-03-25 $94.03 $94.71 $93.87 $93.96 $93.96 15,764
2024-03-22 $94.25 $94.56 $93.52 $93.62 $93.62 16,690
2024-03-21 $95.61 $95.61 $93.94 $94.41 $94.41 17,760
2024-03-20 $93.50 $95.49 $93.50 $95.20 $95.20 19,245
2024-03-19 $92.96 $93.84 $92.96 $93.79 $93.79 25,428
2024-03-18 $94.55 $94.67 $94.05 $94.28 $94.28 22,356
2024-03-15 $94.69 $95.28 $94.62 $94.69 $94.69 13,383
2024-03-14 $94.74 $94.75 $94.13 $94.37 $94.37 26,672
2024-03-13 $94.29 $95.04 $93.96 $94.70 $94.70 36,227
2024-03-12 $93.60 $93.81 $93.11 $93.29 $93.29 24,068
2024-03-11 $94.31 $94.69 $94.11 $94.34 $94.34 41,076
2024-03-08 $93.82 $94.70 $93.49 $93.88 $93.88 17,066
2024-03-07 $93.42 $93.70 $93.22 $93.45 $93.45 17,944
2024-03-06 $92.35 $93.29 $92.32 $93.04 $93.04 32,426
2024-03-05 $91.90 $92.05 $91.28 $91.41 $91.41 74,187
2024-03-04 $90.31 $91.67 $90.28 $91.42 $91.42 33,526
2024-03-01 $88.34 $89.97 $88.12 $89.72 $89.72 25,925
2024-02-29 $88.14 $88.37 $87.86 $88.10 $88.10 25,061
2024-02-28 $87.26 $87.55 $87.22 $87.38 $87.38 35,440
2024-02-27 $87.85 $87.89 $87.44 $87.46 $87.46 23,550
2024-02-26 $87.61 $87.79 $87.38 $87.66 $87.66 45,312
2024-02-23 $87.83 $88.74 $87.79 $88.42 $88.42 25,130
2024-02-22 $87.72 $87.94 $87.67 $87.67 $87.67 21,192
2024-02-21 $88.20 $88.20 $87.57 $87.83 $87.83 28,248
2024-02-20 $88.34 $88.57 $87.99 $88.04 $88.04 45,905
2024-02-16 $86.88 $88.22 $86.88 $87.99 $87.99 41,877
2024-02-15 $87.39 $87.65 $87.12 $87.24 $87.24 25,525
2024-02-14 $85.77 $86.48 $85.77 $86.17 $86.17 39,855
2024-02-13 $86.10 $86.10 $85.39 $85.54 $85.54 44,217
2024-02-12 $86.79 $87.39 $86.79 $87.15 $87.15 33,210
2024-02-09 $86.86 $87.17 $86.64 $86.92 $86.92 47,939
2024-02-08 $86.89 $87.56 $86.89 $87.33 $87.33 25,418
2024-02-07 $87.35 $87.75 $87.06 $87.06 $87.06 51,352
2024-02-06 $87.35 $87.91 $87.35 $87.68 $87.68 55,565
2024-02-05 $87.04 $87.51 $86.96 $87.37 $87.37 166,773
2024-02-02 $87.74 $88.09 $87.50 $87.90 $87.90 17,144
2024-02-01 $88.54 $89.51 $88.39 $89.13 $89.13 37,072
2024-01-31 $88.93 $89.55 $87.16 $88.35 $88.35 29,777
2024-01-30 $89.09 $89.19 $88.33 $88.71 $88.71 29,608
2024-01-29 $88.30 $88.85 $87.75 $88.67 $88.67 33,828
2024-01-26 $87.64 $87.86 $87.56 $87.63 $87.63 26,528
2024-01-25 $87.81 $88.01 $87.28 $87.54 $87.54 103,239
2024-01-24 $88.21 $88.26 $87.34 $87.35 $87.35 35,601
2024-01-23 $87.16 $87.65 $87.16 $87.55 $87.55 28,677
2024-01-22 $86.50 $87.20 $86.50 $86.88 $86.88 25,809
2024-01-19 $87.75 $87.77 $87.33 $87.56 $87.56 37,946
2024-01-18 $86.91 $87.69 $86.91 $87.68 $87.68 29,886
2024-01-17 $87.54 $87.54 $86.67 $86.84 $86.84 24,601
2024-01-16 $88.62 $88.62 $87.76 $88.13 $88.13 21,194
2024-01-12 $89.54 $89.95 $88.66 $88.95 $88.95 18,191
2024-01-11 $88.37 $88.63 $87.49 $88.26 $88.26 15,505
2024-01-10 $88.26 $88.51 $88.10 $88.32 $88.32 37,793
2024-01-09 $88.53 $88.93 $88.25 $88.36 $88.36 34,572
2024-01-08 $88.34 $89.18 $88.34 $88.65 $88.65 27,777
2024-01-05 $89.40 $90.20 $89.15 $89.39 $89.39 18,042
2024-01-04 $89.00 $89.46 $89.00 $89.24 $89.24 28,524
2024-01-03 $89.36 $89.62 $88.98 $89.37 $89.37 24,384
2024-01-02 $91.36 $91.36 $90.56 $90.61 $90.61 17,896
2023-12-29 $90.94 $91.44 $90.84 $91.02 $91.02 24,005
2023-12-28 $91.87 $92.36 $91.58 $91.58 $91.58 31,348
2023-12-27 $91.86 $92.66 $91.86 $92.30 $92.30 36,540
2023-12-26 $91.80 $92.25 $91.70 $92.25 $92.25 18,428
2023-12-22 $92.65 $92.86 $91.59 $91.79 $91.79 113,201
2023-12-21 $91.31 $91.80 $91.20 $91.60 $91.60 23,512
2023-12-20 $91.47 $91.65 $90.81 $90.81 $90.81 38,759
2023-12-19 $90.76 $91.72 $90.76 $91.27 $91.27 22,214
2023-12-18 $90.71 $90.74 $90.12 $90.30 $90.30 22,864
2023-12-15 $90.48 $90.94 $89.93 $90.10 $90.10 35,286
2023-12-14 $90.42 $90.82 $90.30 $90.69 $90.69 38,460
2023-12-13 $87.34 $89.27 $86.50 $89.18 $89.18 36,175
2023-12-12 $86.86 $87.05 $86.70 $86.88 $86.88 56,193
2023-12-11 $87.01 $87.05 $86.53 $86.81 $86.81 24,460
2023-12-08 $88.14 $88.53 $87.32 $87.52 $87.52 23,099
2023-12-07 $89.28 $89.39 $88.74 $89.20 $89.20 71,761
2023-12-06 $89.57 $89.60 $88.98 $89.01 $89.01 32,584
2023-12-05 $89.57 $89.57 $88.67 $88.99 $88.99 53,366
2023-12-04 $91.55 $91.55 $89.72 $89.90 $89.90 23,789
2023-12-01 $91.22 $92.43 $90.94 $92.21 $92.21 25,479
2023-11-30 $91.08 $91.29 $90.87 $91.19 $91.19 27,656
2023-11-29 $91.10 $91.58 $91.00 $91.42 $91.42 19,256
2023-11-28 $90.60 $91.46 $90.55 $91.30 $91.30 19,508
2023-11-27 $90.17 $90.27 $89.88 $90.26 $90.26 62,670
2023-11-24 $89.00 $89.67 $89.00 $89.67 $89.67 14,541
2023-11-22 $88.64 $88.95 $88.32 $88.46 $88.46 24,758
2023-11-21 $89.10 $89.52 $88.94 $89.00 $89.00 241,988
2023-11-20 $87.34 $88.27 $87.34 $87.97 $87.97 30,661
2023-11-17 $88.21 $88.40 $88.04 $88.18 $88.18 37,322
2023-11-16 $87.94 $88.69 $87.94 $88.16 $88.16 19,505
2023-11-15 $87.04 $87.49 $86.78 $87.10 $87.10 44,448
2023-11-14 $86.19 $87.15 $86.19 $86.85 $86.85 46,384
2023-11-13 $84.45 $85.42 $84.42 $85.30 $85.30 32,141
2023-11-10 $85.38 $85.47 $84.71 $84.71 $84.71 33,549
2023-11-09 $86.17 $86.59 $85.85 $85.92 $85.92 30,346
2023-11-08 $86.30 $86.58 $85.95 $86.04 $86.04 37,604
2023-11-07 $86.69 $86.86 $86.42 $86.80 $86.80 25,082
2023-11-06 $88.23 $88.29 $87.76 $87.76 $87.76 15,376
2023-11-03 $88.13 $88.78 $88.13 $88.44 $88.44 36,517
2023-11-02 $87.96 $88.11 $87.58 $87.81 $87.81 30,563
2023-11-01 $87.95 $88.41 $87.11 $87.69 $87.69 72,240
2023-10-31 $88.60 $89.12 $87.78 $88.05 $88.05 22,112
2023-10-30 $89.24 $89.24 $88.56 $88.71 $88.71 48,073
2023-10-27 $87.84 $88.83 $87.47 $88.68 $88.68 22,085
2023-10-26 $87.74 $87.98 $87.24 $87.77 $87.77 18,070
2023-10-25 $87.65 $87.98 $87.10 $87.74 $87.74 31,213
2023-10-24 $87.24 $87.77 $87.06 $87.57 $87.57 15,808
2023-10-23 $88.03 $88.11 $87.42 $87.59 $87.59 15,512
2023-10-20 $87.78 $88.94 $87.78 $88.11 $88.11 40,385
2023-10-19 $86.80 $87.78 $86.64 $87.64 $87.64 44,204
2023-10-18 $87.18 $87.55 $86.51 $86.87 $86.87 21,316
2023-10-17 $85.90 $86.62 $85.85 $86.16 $86.16 14,137
2023-10-16 $85.69 $86.01 $85.67 $85.83 $85.83 14,887
2023-10-13 $85.10 $86.30 $85.10 $86.18 $86.18 17,761
2023-10-12 $84.16 $84.16 $83.46 $83.53 $83.53 27,992
2023-10-11 $84.12 $84.29 $83.89 $84.14 $84.14 25,106
2023-10-10 $83.31 $83.70 $83.20 $83.57 $83.57 36,016
2023-10-09 $82.73 $83.60 $82.73 $83.45 $83.45 19,383
2023-10-06 $82.09 $82.63 $81.30 $82.25 $82.25 25,318
2023-10-05 $81.48 $81.71 $80.99 $81.48 $81.48 31,988
2023-10-04 $81.88 $81.91 $81.11 $81.74 $81.74 182,798
2023-10-03 $81.83 $82.31 $81.59 $81.91 $81.91 56,198
2023-10-02 $83.00 $83.00 $82.27 $82.36 $82.36 56,752
2023-09-29 $86.15 $86.15 $83.94 $84.15 $84.15 20,756
2023-09-28 $84.89 $85.49 $84.89 $85.19 $85.19 20,087
2023-09-27 $85.61 $85.61 $84.89 $85.08 $85.08 83,721
2023-09-26 $86.23 $86.63 $86.12 $86.15 $86.15 40,169
2023-09-25 $87.44 $87.54 $86.87 $86.96 $86.96 22,417
2023-09-22 $87.85 $88.07 $87.74 $87.79 $87.79 11,610
2023-09-21 $86.90 $87.69 $86.90 $87.49 $87.49 25,255
2023-09-20 $87.72 $88.62 $87.72 $87.80 $87.80 21,646
2023-09-19 $87.92 $88.00 $87.63 $87.76 $87.76 37,851
2023-09-18 $87.36 $87.70 $87.03 $87.66 $87.66 23,000
2023-09-15 $87.41 $87.66 $87.16 $87.20 $87.20 29,873
2023-09-14 $85.90 $86.53 $85.85 $86.31 $86.31 40,515
2023-09-13 $86.69 $86.86 $86.45 $86.57 $86.57 25,540
2023-09-12 $86.37 $86.97 $86.37 $86.81 $86.81 32,366
2023-09-11 $87.23 $87.23 $86.72 $86.98 $86.98 23,471
2023-09-08 $86.78 $87.07 $86.45 $86.53 $86.53 17,574
2023-09-07 $86.66 $86.88 $86.61 $86.70 $86.70 23,686
2023-09-06 $86.98 $87.13 $86.57 $86.96 $86.96 21,695
2023-09-05 $88.32 $88.32 $87.58 $87.65 $87.65 29,166
2023-09-01 $89.62 $89.62 $88.74 $88.81 $88.81 18,153
2023-08-31 $89.42 $89.55 $89.02 $89.11 $89.11 24,055
2023-08-30 $89.83 $90.00 $89.43 $89.50 $89.50 20,940
2023-08-29 $88.35 $89.62 $88.35 $89.54 $89.54 23,116
2023-08-28 $88.12 $88.87 $88.12 $88.51 $88.51 24,949
2023-08-25 $88.18 $88.49 $87.50 $88.01 $88.01 22,734
2023-08-24 $88.14 $88.55 $87.97 $88.08 $88.08 19,148
2023-08-23 $88.07 $88.65 $87.96 $88.48 $88.48 21,061
2023-08-22 $86.82 $87.08 $86.68 $86.77 $86.77 22,919
2023-08-21 $86.49 $86.63 $85.95 $86.49 $86.49 26,162
2023-08-18 $85.87 $86.22 $85.76 $85.97 $85.97 31,452
2023-08-17 $86.31 $86.40 $85.34 $85.59 $85.59 64,291
2023-08-16 $85.81 $86.18 $85.25 $85.25 $85.25 179,534
2023-08-15 $85.91 $86.45 $85.59 $85.90 $85.90 24,613
2023-08-14 $86.17 $86.65 $86.02 $86.38 $86.38 22,713
2023-08-11 $86.83 $87.21 $86.76 $86.77 $86.77 37,056
2023-08-10 $87.78 $87.78 $86.67 $86.80 $86.80 19,996
2023-08-09 $86.65 $87.00 $86.42 $86.45 $86.45 98,644
2023-08-08 $86.82 $86.97 $86.52 $86.75 $86.75 31,484
2023-08-07 $88.26 $88.26 $87.44 $87.73 $87.73 29,956
2023-08-04 $88.25 $88.60 $88.20 $88.44 $88.44 16,768
2023-08-03 $88.09 $88.32 $87.95 $88.08 $88.08 26,622
2023-08-02 $89.08 $89.08 $88.11 $88.30 $88.30 30,675
2023-08-01 $89.16 $89.20 $88.82 $89.05 $89.05 48,642
2023-07-31 $90.08 $90.78 $90.08 $90.41 $90.41 17,035
2023-07-28 $89.17 $89.83 $89.17 $89.52 $89.52 16,661
2023-07-27 $89.64 $89.64 $88.88 $88.91 $88.91 16,875
2023-07-26 $90.30 $90.97 $90.06 $90.85 $90.85 20,566
2023-07-25 $90.29 $90.56 $90.16 $90.31 $90.31 16,814
2023-07-24 $90.02 $90.15 $89.62 $89.64 $89.64 30,983
2023-07-21 $90.26 $90.50 $90.16 $90.34 $90.34 38,340
2023-07-20 $91.37 $91.51 $90.41 $90.50 $90.50 31,737
2023-07-19 $91.30 $91.55 $91.09 $91.44 $91.44 34,322
2023-07-18 $90.86 $91.75 $90.59 $91.39 $91.39 60,332
2023-07-17 $90.19 $90.48 $89.87 $90.47 $90.47 36,258
2023-07-14 $90.28 $90.71 $90.14 $90.32 $90.32 24,795
2023-07-13 $90.28 $90.61 $90.14 $90.59 $90.59 19,044
2023-07-12 $89.20 $89.72 $89.18 $89.60 $89.60 21,060
2023-07-11 $87.55 $87.71 $87.42 $87.50 $87.50 26,333
2023-07-10 $86.70 $87.55 $86.70 $87.40 $87.40 17,254
2023-07-07 $86.80 $87.65 $86.80 $87.42 $87.42 27,522
2023-07-06 $86.90 $86.93 $86.08 $86.42 $86.42 69,534
2023-07-05 $87.70 $87.70 $87.19 $87.25 $87.25 83,472
2023-07-03 $87.04 $87.49 $86.93 $86.99 $86.99 17,223
2023-06-30 $86.35 $86.90 $86.21 $86.76 $86.76 19,979
2023-06-29 $85.54 $86.39 $85.54 $86.12 $86.12 99,489
2023-06-28 $86.35 $86.86 $86.11 $86.60 $86.60 75,892
2023-06-27 $87.79 $87.79 $86.97 $87.21 $87.21 18,677
2023-06-26 $87.71 $87.71 $87.31 $87.44 $87.44 69,876
2023-06-23 $87.17 $87.46 $86.66 $86.80 $86.80 22,576
2023-06-22 $87.07 $87.33 $86.58 $86.66 $86.66 35,496
2023-06-21 $87.73 $88.16 $87.43 $87.85 $87.85 35,184
2023-06-20 $89.04 $89.04 $88.29 $88.79 $88.79 73,450
2023-06-16 $90.20 $90.74 $90.18 $90.50 $90.50 19,585
2023-06-15 $89.27 $90.30 $89.26 $90.23 $90.23 32,137
2023-06-14 $90.07 $90.39 $89.61 $89.68 $89.68 21,115
2023-06-13 $90.27 $90.33 $89.14 $89.28 $89.28 161,004
2023-06-12 $89.99 $90.23 $89.72 $90.14 $90.14 18,128
2023-06-09 $90.25 $90.72 $90.17 $90.26 $90.26 22,838
2023-06-08 $90.30 $91.13 $90.30 $90.65 $90.65 15,534
2023-06-07 $90.23 $90.96 $89.37 $89.43 $89.43 48,989
2023-06-06 $90.25 $90.43 $89.78 $90.27 $90.27 15,986
2023-06-05 $89.82 $90.35 $89.54 $90.26 $90.26 19,400
2023-06-02 $90.86 $90.86 $89.85 $89.97 $89.97 18,281
2023-06-01 $90.21 $91.03 $90.21 $90.94 $90.94 48,743
2023-05-31 $89.87 $90.27 $89.63 $89.84 $89.84 37,318
2023-05-30 $89.64 $89.94 $89.44 $89.89 $89.89 26,443
2023-05-26 $89.05 $89.86 $89.05 $89.73 $89.73 12,527
2023-05-25 $89.31 $89.44 $88.78 $88.96 $88.96 35,566
2023-05-24 $90.27 $90.42 $89.55 $89.78 $89.78 55,139
2023-05-23 $90.69 $91.12 $90.57 $91.01 $91.01 30,050
2023-05-22 $91.42 $91.56 $91.15 $91.15 $91.15 28,967
2023-05-19 $91.05 $92.18 $90.93 $91.82 $91.82 148,616
2023-05-18 $90.57 $90.77 $90.20 $90.31 $90.31 47,431
2023-05-17 $92.12 $92.12 $91.22 $91.84 $91.84 36,958
2023-05-16 $92.51 $92.87 $91.70 $91.94 $91.94 25,690
2023-05-15 $93.10 $93.44 $93.00 $93.08 $93.08 14,395
2023-05-12 $93.01 $93.41 $92.61 $92.71 $92.71 24,961
2023-05-11 $94.68 $94.68 $93.36 $93.48 $93.48 38,757
2023-05-10 $96.00 $96.05 $95.05 $95.49 $95.49 26,603
2023-05-09 $95.06 $95.89 $95.06 $95.50 $95.50 40,549
2023-05-08 $94.97 $95.50 $94.83 $94.88 $94.88 72,250
2023-05-05 $93.89 $94.70 $93.64 $94.59 $94.59 16,234
2023-05-04 $94.44 $95.67 $94.44 $95.57 $95.57 25,899
2023-05-03 $94.07 $94.68 $93.76 $94.52 $94.52 81,338
2023-05-02 $92.51 $94.07 $92.42 $94.04 $94.04 43,366
2023-05-01 $94.73 $94.73 $92.60 $92.72 $92.72 22,678
2023-04-28 $93.06 $93.61 $92.94 $93.21 $93.21 35,940
2023-04-27 $92.76 $93.38 $92.33 $93.28 $93.28 28,676
2023-04-26 $94.01 $94.01 $93.01 $93.38 $93.38 58,578
2023-04-25 $93.14 $93.69 $92.70 $93.65 $93.65 30,348
2023-04-24 $93.16 $93.85 $93.00 $93.52 $93.52 18,558
2023-04-21 $94.27 $94.72 $93.50 $93.79 $93.79 28,093
2023-04-20 $94.51 $95.08 $94.33 $94.33 $94.33 20,297
2023-04-19 $93.73 $94.71 $93.73 $94.17 $94.17 30,811
2023-04-18 $93.91 $95.15 $93.91 $94.49 $94.49 31,539
2023-04-17 $94.00 $94.00 $93.19 $93.90 $93.90 29,322
2023-04-14 $94.95 $95.35 $93.48 $93.99 $93.99 23,830
2023-04-13 $95.10 $95.74 $94.94 $95.56 $95.56 37,880
2023-04-12 $93.99 $94.35 $93.27 $94.09 $94.09 41,298
2023-04-11 $93.00 $93.59 $92.82 $93.15 $93.15 155,108
2023-04-10 $92.83 $92.83 $92.10 $92.29 $92.29 38,709
2023-04-06 $93.04 $93.60 $92.69 $93.16 $93.16 39,810
2023-04-05 $93.98 $93.98 $92.98 $93.41 $93.41 61,443
2023-04-04 $92.14 $93.95 $91.81 $93.94 $93.94 34,463
2023-04-03 $91.40 $92.18 $91.33 $91.65 $91.65 23,241
2023-03-31 $91.38 $91.72 $91.06 $91.21 $91.21 72,529
2023-03-30 $90.99 $91.49 $90.63 $91.25 $91.25 54,976
2023-03-29 $89.95 $90.48 $89.92 $90.23 $90.23 22,284
2023-03-28 $89.27 $90.48 $89.27 $90.43 $90.43 40,687
2023-03-27 $89.00 $89.76 $88.95 $89.60 $89.60 30,230
2023-03-24 $90.37 $91.08 $90.06 $90.36 $90.36 18,945
2023-03-23 $90.39 $91.24 $90.03 $90.91 $90.91 64,405
2023-03-22 $88.33 $90.39 $88.33 $90.18 $90.18 27,313
2023-03-21 $89.28 $89.28 $87.98 $88.08 $88.08 35,526
2023-03-20 $89.59 $89.89 $88.86 $89.65 $89.65 29,715
2023-03-17 $88.13 $89.84 $88.13 $89.49 $89.49 53,176
2023-03-16 $87.75 $87.88 $86.80 $87.24 $87.24 52,513
2023-03-15 $88.04 $88.05 $86.97 $87.29 $87.29 51,976
2023-03-14 $87.76 $87.76 $86.98 $86.98 $86.98 32,694
2023-03-13 $86.34 $87.64 $86.34 $87.55 $87.55 77,639
2023-03-10 $83.64 $84.63 $83.64 $84.32 $84.32 96,217
2023-03-09 $82.47 $83.02 $82.47 $82.75 $82.75 75,554
2023-03-08 $82.21 $82.75 $82.03 $82.11 $82.11 50,928
2023-03-07 $83.53 $83.56 $82.15 $82.19 $82.19 50,770
2023-03-06 $84.70 $84.89 $84.46 $84.46 $84.46 44,842
2023-03-03 $84.44 $85.18 $84.44 $84.95 $84.95 33,926
2023-03-02 $83.66 $84.22 $83.66 $84.11 $84.11 22,921
2023-03-01 $84.22 $84.65 $84.02 $84.13 $84.13 51,530
2023-02-28 $82.97 $83.89 $82.89 $83.68 $83.68 20,496
2023-02-27 $83.37 $83.53 $83.00 $83.06 $83.06 21,127
2023-02-24 $82.83 $83.33 $82.70 $82.83 $82.83 43,224
2023-02-23 $84.69 $84.78 $83.87 $84.10 $84.10 58,077
2023-02-22 $85.45 $85.45 $84.44 $84.44 $84.44 20,296
2023-02-21 $85.28 $85.83 $85.22 $85.39 $85.39 57,148
2023-02-17 $84.32 $85.44 $84.18 $85.25 $85.25 54,565
2023-02-16 $84.46 $85.62 $84.46 $85.12 $85.12 18,687
2023-02-15 $84.63 $84.99 $84.48 $84.86 $84.86 31,122
2023-02-14 $86.00 $86.71 $85.37 $85.84 $85.84 41,948
2023-02-13 $86.22 $86.49 $86.05 $86.34 $86.34 35,327
2023-02-10 $86.96 $87.01 $86.36 $86.50 $86.50 26,161
2023-02-09 $87.96 $88.44 $86.67 $87.06 $87.06 35,417
2023-02-08 $88.12 $88.14 $87.66 $87.87 $87.87 30,961
2023-02-07 $87.42 $88.30 $87.39 $87.78 $87.78 32,631
2023-02-06 $87.33 $87.60 $86.96 $87.27 $87.27 88,955
2023-02-03 $88.41 $88.70 $87.33 $87.56 $87.56 102,973
2023-02-02 $92.55 $92.55 $90.20 $90.27 $90.27 27,949
2023-02-01 $91.51 $92.20 $90.31 $91.92 $91.92 33,322
2023-01-31 $90.25 $91.12 $90.25 $90.95 $90.95 27,821
2023-01-30 $90.74 $90.86 $90.46 $90.47 $90.47 39,205
2023-01-27 $90.68 $90.80 $90.00 $90.61 $90.61 103,458
2023-01-26 $91.83 $91.83 $91.00 $91.29 $91.29 24,436
2023-01-25 $91.15 $92.10 $91.11 $91.96 $91.96 25,947
2023-01-24 $91.03 $91.91 $90.64 $91.81 $91.81 47,459
2023-01-23 $90.75 $91.24 $90.00 $91.24 $91.24 77,779
2023-01-20 $91.53 $91.90 $91.27 $91.89 $91.89 59,050
2023-01-19 $90.65 $92.08 $90.59 $92.01 $92.01 81,523
2023-01-18 $92.17 $92.59 $90.31 $90.37 $90.37 30,047
2023-01-17 $91.96 $91.96 $91.02 $91.26 $91.26 67,477
2023-01-13 $91.02 $92.41 $90.99 $92.31 $92.31 35,684
2023-01-12 $91.01 $91.43 $90.22 $91.18 $91.18 73,956
2023-01-11 $90.18 $90.56 $89.60 $90.21 $90.21 34,078
2023-01-10 $90.60 $90.66 $90.11 $90.43 $90.43 52,040
2023-01-09 $90.94 $91.04 $90.14 $90.26 $90.26 45,498
2023-01-06 $89.42 $90.79 $89.16 $90.52 $90.52 38,055
2023-01-05 $89.00 $89.06 $88.33 $88.56 $88.56 51,390
2023-01-04 $90.17 $90.69 $89.63 $90.17 $90.17 82,313
2023-01-03 $90.18 $90.66 $89.10 $89.18 $89.18 36,844
2022-12-30 $88.98 $89.35 $88.44 $89.23 $89.23 47,128
2022-12-29 $88.77 $89.41 $88.77 $89.17 $89.17 64,235
2022-12-28 $88.60 $88.60 $87.71 $88.04 $88.04 42,740
2022-12-27 $88.42 $89.96 $88.42 $89.23 $89.23 102,552
2022-12-23 $87.45 $88.36 $87.38 $87.92 $87.92 31,126
2022-12-22 $87.18 $87.61 $86.68 $87.14 $87.14 36,850
2022-12-21 $88.31 $88.85 $88.12 $88.33 $88.33 39,888
2022-12-20 $87.84 $89.04 $87.76 $88.90 $88.90 41,947
2022-12-19 $87.07 $87.07 $86.11 $86.20 $86.20 39,744
2022-12-16 $86.52 $87.22 $86.52 $87.03 $87.03 52,292
2022-12-15 $87.79 $88.07 $86.80 $86.91 $86.91 54,147
2022-12-14 $89.29 $89.71 $88.61 $89.30 $89.30 32,325
2022-12-13 $90.10 $90.49 $89.15 $89.47 $89.47 56,287
2022-12-12 $88.30 $88.32 $87.50 $87.67 $87.67 32,705
2022-12-09 $88.41 $89.31 $88.11 $88.72 $88.72 94,907
2022-12-08 $88.02 $88.24 $87.57 $88.01 $88.01 101,086
2022-12-07 $86.79 $87.35 $86.64 $87.11 $87.11 36,230
2022-12-06 $86.46 $86.88 $85.84 $86.06 $86.06 88,834
2022-12-05 $87.64 $87.64 $86.08 $86.17 $86.17 32,519
2022-12-02 $87.15 $88.37 $86.99 $88.15 $88.15 43,228
2022-12-01 $87.58 $88.46 $87.36 $88.43 $88.43 82,269
2022-11-30 $85.95 $86.50 $84.98 $86.50 $86.50 69,150
2022-11-29 $84.50 $85.10 $84.42 $84.46 $84.46 41,959
2022-11-28 $84.59 $84.71 $83.79 $83.95 $83.95 37,621
2022-11-25 $84.35 $84.85 $84.33 $84.67 $84.67 11,357
2022-11-23 $84.00 $85.21 $84.00 $85.10 $85.10 21,031
2022-11-22 $84.36 $84.54 $83.99 $84.25 $84.25 69,939
2022-11-21 $84.07 $84.07 $83.39 $83.94 $83.94 35,486
2022-11-18 $85.01 $85.29 $84.58 $84.61 $84.61 26,501
2022-11-17 $85.04 $85.48 $85.04 $85.40 $85.40 100,079
2022-11-16 $87.14 $87.27 $86.62 $86.75 $86.75 33,159
2022-11-15 $87.24 $87.43 $86.60 $87.16 $87.16 39,586
2022-11-14 $86.21 $87.30 $86.21 $87.02 $87.02 41,546
2022-11-11 $86.31 $86.72 $86.00 $86.62 $86.62 35,646
2022-11-10 $85.17 $86.05 $85.10 $86.02 $86.02 60,584
2022-11-09 $83.77 $84.59 $82.95 $83.19 $83.19 36,848
2022-11-08 $82.25 $84.53 $82.25 $84.11 $84.11 31,912
2022-11-07 $82.19 $82.50 $82.16 $82.25 $82.25 47,008
2022-11-04 $81.35 $82.46 $81.33 $82.27 $82.27 39,530
2022-11-03 $77.95 $79.11 $77.57 $78.91 $78.91 155,074
2022-11-02 $80.58 $81.35 $79.19 $79.27 $79.27 26,258
2022-11-01 $80.88 $80.94 $79.96 $80.17 $80.17 101,994
2022-10-31 $78.64 $79.26 $78.59 $78.88 $78.88 62,972
2022-10-28 $79.83 $80.02 $79.30 $79.76 $79.76 51,632
2022-10-27 $80.79 $81.00 $80.47 $80.76 $80.76 58,396
2022-10-26 $80.47 $81.29 $80.47 $80.96 $80.96 60,482
2022-10-25 $79.95 $80.46 $79.93 $80.18 $80.18 41,416
2022-10-24 $80.27 $80.37 $80.00 $80.15 $80.15 39,567
2022-10-21 $79.11 $80.80 $79.11 $80.62 $80.62 32,212
2022-10-20 $79.05 $80.38 $79.05 $79.38 $79.38 40,119
2022-10-19 $78.88 $79.16 $78.66 $78.94 $78.94 31,774
2022-10-18 $80.22 $80.29 $79.58 $79.85 $79.85 65,321
2022-10-17 $80.37 $80.73 $79.52 $79.53 $79.53 231,117
2022-10-14 $80.17 $80.17 $78.93 $79.09 $79.09 61,321
2022-10-13 $79.68 $81.36 $79.57 $80.95 $80.95 42,203
2022-10-12 $81.18 $81.73 $81.08 $81.54 $81.54 37,256
2022-10-11 $81.98 $82.53 $81.08 $81.27 $81.27 29,359
2022-10-10 $82.80 $83.08 $82.04 $82.18 $82.18 38,061
2022-10-07 $84.39 $84.49 $83.35 $83.58 $83.58 49,717
2022-10-06 $84.67 $85.27 $84.66 $85.10 $85.10 42,876
2022-10-05 $84.54 $85.22 $83.61 $84.95 $84.95 65,523
2022-10-04 $85.59 $86.52 $85.44 $86.08 $86.08 50,872
2022-10-03 $82.68 $84.55 $82.68 $84.43 $84.43 56,177
2022-09-30 $81.24 $82.02 $81.08 $81.13 $81.13 88,914
2022-09-29 $80.86 $81.52 $80.30 $81.19 $81.19 61,772
2022-09-28 $79.64 $81.19 $79.59 $80.98 $80.98 58,680
2022-09-27 $79.36 $80.01 $78.92 $78.95 $78.95 136,285
2022-09-26 $79.99 $80.32 $78.70 $78.71 $78.71 111,836
2022-09-23 $80.72 $80.84 $79.81 $79.91 $79.91 222,760
2022-09-22 $82.55 $82.68 $82.01 $82.27 $82.27 31,098
2022-09-21 $82.27 $82.95 $81.33 $82.12 $82.12 35,502
2022-09-20 $81.17 $81.81 $81.17 $81.68 $81.68 56,984
2022-09-19 $81.26 $82.65 $81.26 $82.65 $82.65 45,992
2022-09-16 $80.91 $82.20 $80.71 $81.95 $81.95 68,272
2022-09-15 $82.38 $82.83 $81.22 $81.41 $81.41 44,484
2022-09-14 $82.80 $83.29 $82.64 $82.79 $82.79 35,349
2022-09-13 $82.65 $83.38 $82.27 $82.45 $82.45 32,738
2022-09-12 $84.41 $85.03 $84.09 $84.37 $84.37 38,477
2022-09-09 $82.14 $82.88 $82.14 $82.64 $82.64 40,319
2022-09-08 $81.66 $82.17 $81.59 $81.88 $81.88 27,888
2022-09-07 $80.26 $81.63 $80.18 $81.58 $81.58 60,062
2022-09-06 $80.93 $81.01 $80.00 $80.11 $80.11 33,717
2022-09-02 $80.58 $81.18 $80.47 $80.61 $80.61 42,797
2022-09-01 $80.16 $80.20 $79.46 $79.87 $79.87 89,641
2022-08-31 $81.10 $81.44 $80.95 $80.95 $80.95 70,916
2022-08-30 $82.52 $82.52 $81.79 $81.79 $81.79 33,066
2022-08-29 $82.77 $83.39 $82.74 $82.96 $82.96 68,154
2022-08-26 $83.81 $84.44 $82.80 $82.88 $82.88 45,256
2022-08-25 $83.55 $84.19 $83.48 $84.06 $84.06 28,481
2022-08-24 $82.61 $83.53 $82.61 $83.19 $83.19 25,756
2022-08-23 $82.14 $83.21 $82.14 $82.73 $82.73 34,404
2022-08-22 $82.45 $82.61 $82.20 $82.26 $82.26 45,302
2022-08-19 $84.05 $84.09 $83.45 $83.51 $83.51 33,650
2022-08-18 $85.15 $85.36 $84.45 $84.60 $84.60 41,224
2022-08-17 $85.51 $85.51 $84.77 $84.97 $84.97 34,239
2022-08-16 $85.13 $85.98 $85.13 $85.74 $85.74 39,911
2022-08-15 $86.06 $86.32 $85.58 $86.01 $86.01 57,883
2022-08-12 $87.18 $87.72 $87.14 $87.62 $87.62 23,264
2022-08-11 $87.21 $87.76 $86.89 $86.95 $86.95 43,783
2022-08-10 $87.25 $87.88 $87.10 $87.12 $87.12 36,929
2022-08-09 $87.06 $87.48 $86.97 $87.02 $87.02 28,181
2022-08-08 $86.37 $87.37 $86.37 $87.22 $87.22 55,738
2022-08-05 $84.76 $85.65 $84.76 $85.28 $85.28 27,832
2022-08-04 $85.01 $86.02 $85.01 $85.87 $85.87 90,585
2022-08-03 $84.35 $84.69 $83.99 $84.51 $84.51 47,308
2022-08-02 $86.05 $86.29 $84.52 $84.55 $84.55 35,583
2022-08-01 $85.82 $86.24 $85.62 $86.07 $86.07 59,922
2022-07-29 $84.25 $85.45 $84.25 $85.23 $85.23 35,575
2022-07-28 $83.88 $84.51 $83.82 $84.47 $84.47 73,421
2022-07-27 $81.63 $82.87 $81.46 $82.65 $82.65 49,921
2022-07-26 $81.43 $81.76 $81.39 $81.52 $81.52 52,759
2022-07-25 $81.65 $81.65 $81.22 $81.42 $81.42 34,575
2022-07-22 $81.48 $82.58 $81.48 $81.74 $81.74 39,792
2022-07-21 $80.02 $81.23 $80.02 $81.18 $81.18 24,574
2022-07-20 $81.00 $81.07 $80.14 $80.14 $80.14 50,059
2022-07-19 $80.81 $80.97 $80.67 $80.74 $80.74 31,763
2022-07-18 $81.06 $81.22 $80.32 $80.36 $80.36 69,923
2022-07-15 $80.31 $80.39 $79.85 $80.20 $80.20 114,953
2022-07-14 $80.26 $80.67 $79.75 $80.52 $80.52 137,213
2022-07-13 $81.70 $83.03 $81.41 $82.32 $82.32 117,939
2022-07-12 $82.81 $83.04 $82.02 $82.13 $82.13 296,849
2022-07-11 $83.65 $83.87 $83.14 $83.14 $83.14 231,163
2022-07-08 $83.40 $84.20 $83.11 $83.79 $83.79 45,426
2022-07-07 $82.76 $83.27 $82.73 $82.79 $82.79 74,081
2022-07-06 $83.25 $83.41 $81.79 $82.14 $82.14 128,185
2022-07-05 $84.00 $84.15 $82.90 $83.16 $83.16 88,223
2022-07-01 $84.22 $85.20 $84.17 $85.06 $85.06 39,689
2022-06-30 $85.92 $85.92 $85.13 $85.33 $85.33 139,371
2022-06-29 $87.20 $87.37 $86.22 $86.55 $86.55 48,294
2022-06-28 $86.68 $86.74 $86.09 $86.14 $86.14 48,915
2022-06-27 $87.17 $87.30 $86.48 $86.49 $86.49 45,559
2022-06-24 $86.31 $86.91 $86.24 $86.66 $86.66 26,666
2022-06-23 $87.27 $87.58 $86.10 $86.30 $86.30 40,295
2022-06-22 $87.46 $87.61 $87.19 $87.19 $87.19 27,786
2022-06-21 $87.64 $88.27 $87.38 $87.38 $87.38 40,315
2022-06-17 $87.80 $87.95 $87.09 $87.30 $87.30 35,034
2022-06-16 $87.21 $88.43 $87.07 $88.43 $88.43 74,180
2022-06-15 $87.19 $87.94 $86.47 $87.25 $87.25 76,701
2022-06-14 $86.25 $86.43 $85.55 $85.66 $85.66 120,513
2022-06-13 $87.21 $87.21 $86.02 $86.15 $86.15 173,419
2022-06-10 $87.64 $89.48 $87.10 $89.16 $89.16 52,632
2022-06-09 $88.86 $88.86 $88.02 $88.30 $88.30 28,644
2022-06-08 $89.08 $89.50 $89.04 $89.07 $89.07 32,770
2022-06-07 $88.79 $89.67 $88.79 $89.64 $89.64 37,036
2022-06-06 $89.80 $89.97 $89.17 $89.26 $89.26 29,357
2022-06-03 $90.16 $90.31 $88.86 $89.19 $89.19 30,329
2022-06-02 $89.82 $90.61 $89.82 $90.61 $90.61 128,261
2022-06-01 $89.05 $89.27 $88.50 $88.98 $88.98 52,006
2022-05-31 $89.21 $89.49 $88.30 $88.30 $88.30 34,720
2022-05-27 $90.25 $90.25 $89.50 $89.65 $89.65 22,138
2022-05-26 $88.96 $89.41 $88.74 $89.18 $89.18 101,728
2022-05-25 $89.16 $89.47 $88.79 $89.43 $89.43 29,586
2022-05-24 $89.45 $90.03 $89.27 $89.81 $89.81 43,553
2022-05-23 $89.31 $89.41 $88.66 $89.02 $89.02 71,638
2022-05-20 $88.91 $88.94 $88.11 $88.61 $88.61 38,898
2022-05-19 $88.51 $89.11 $88.51 $89.09 $89.09 143,672
2022-05-18 $87.91 $88.23 $87.45 $87.51 $87.51 49,559
2022-05-17 $88.73 $88.79 $87.80 $87.93 $87.93 33,681
2022-05-16 $87.06 $88.22 $86.93 $88.18 $88.18 56,708
2022-05-13 $86.17 $86.87 $85.68 $86.51 $86.51 102,892
2022-05-12 $87.75 $87.75 $86.26 $86.33 $86.33 148,013
2022-05-11 $89.61 $89.78 $89.00 $89.00 $89.00 202,528
2022-05-10 $89.93 $89.99 $88.24 $88.24 $88.24 51,798
2022-05-09 $89.92 $90.24 $89.33 $89.45 $89.45 101,305
2022-05-06 $91.00 $91.28 $90.48 $90.62 $90.62 45,977
2022-05-05 $93.27 $93.27 $91.16 $91.54 $91.54 61,587
2022-05-04 $91.70 $92.85 $91.21 $92.85 $92.85 36,003
2022-05-03 $91.53 $92.30 $91.53 $91.68 $91.68 56,394
2022-05-02 $91.29 $91.88 $90.35 $91.24 $91.24 61,151
2022-04-29 $93.54 $93.75 $92.64 $92.84 $92.84 40,758
2022-04-28 $92.45 $92.86 $92.15 $92.76 $92.76 36,451
2022-04-27 $93.18 $93.20 $92.39 $92.40 $92.40 60,071
2022-04-26 $93.25 $93.57 $92.73 $92.95 $92.95 46,781
2022-04-25 $92.93 $93.10 $92.33 $92.78 $92.78 242,413
2022-04-22 $96.29 $96.57 $95.65 $95.71 $95.71 44,409
2022-04-21 $97.51 $97.51 $96.61 $97.21 $97.21 53,612
2022-04-20 $97.51 $98.37 $97.49 $98.15 $98.15 54,114
2022-04-19 $98.51 $98.56 $97.22 $97.77 $97.77 107,818
2022-04-18 $99.82 $100.21 $99.19 $99.34 $99.34 84,631
2022-04-14 $98.42 $98.77 $97.71 $98.77 $98.77 74,825
2022-04-13 $98.86 $99.00 $98.30 $98.61 $98.61 83,646
2022-04-12 $98.37 $98.79 $97.64 $97.98 $97.98 183,665
2022-04-11 $98.38 $98.52 $97.13 $97.90 $97.90 55,125
2022-04-08 $96.43 $97.19 $96.43 $97.00 $97.00 41,923
2022-04-07 $95.11 $95.75 $95.01 $95.63 $95.63 78,077
2022-04-06 $95.34 $95.45 $94.52 $94.89 $94.89 61,549
2022-04-05 $96.39 $96.73 $94.75 $94.85 $94.85 83,105
2022-04-04 $95.93 $96.01 $95.34 $95.84 $95.84 53,634
2022-04-01 $95.79 $96.34 $95.33 $95.72 $95.72 53,089
2022-03-31 $96.44 $96.71 $96.00 $96.08 $96.08 50,930
2022-03-30 $95.83 $96.37 $95.59 $96.14 $96.14 49,542
2022-03-29 $93.91 $94.98 $93.21 $94.94 $94.94 110,523
2022-03-28 $96.26 $96.46 $95.31 $95.35 $95.35 84,100
2022-03-25 $98.64 $98.73 $97.40 $97.64 $97.64 65,507
2022-03-24 $98.98 $99.77 $98.76 $99.28 $99.28 56,290
2022-03-23 $97.97 $98.50 $97.40 $98.31 $98.31 87,816
2022-03-22 $97.76 $97.76 $96.57 $97.13 $97.13 100,583
2022-03-21 $97.74 $98.72 $97.71 $98.69 $98.69 76,598
2022-03-18 $97.76 $98.13 $97.09 $97.23 $97.23 91,281
2022-03-17 $98.02 $98.93 $97.92 $98.22 $98.22 158,355
2022-03-16 $97.10 $97.16 $95.49 $97.13 $97.13 81,726
2022-03-15 $96.56 $97.18 $95.96 $96.52 $96.52 137,710
2022-03-14 $99.16 $99.16 $97.23 $97.62 $97.62 82,768
2022-03-11 $101.13 $102.18 $100.85 $101.86 $101.86 252,471
2022-03-10 $103.65 $103.80 $102.52 $103.01 $103.01 101,018
2022-03-09 $103.37 $104.30 $102.07 $102.97 $102.97 121,466
2022-03-08 $105.08 $107.47 $104.04 $106.86 $106.86 341,066
2022-03-07 $102.21 $103.40 $102.03 $103.34 $103.34 129,359
2022-03-04 $101.38 $102.72 $100.88 $102.63 $102.63 117,617
2022-03-03 $99.57 $99.97 $99.00 $99.84 $99.84 89,506
2022-03-02 $98.53 $99.29 $97.91 $98.96 $98.96 107,469
2022-03-01 $98.14 $99.53 $97.99 $99.53 $99.53 115,046
2022-02-28 $97.03 $97.03 $95.58 $96.66 $96.66 186,004
2022-02-25 $94.84 $95.32 $94.40 $95.23 $95.23 101,424
2022-02-24 $99.59 $99.59 $94.33 $95.34 $95.34 238,260
2022-02-23 $95.71 $96.84 $95.71 $96.84 $96.84 89,856
2022-02-22 $95.95 $96.09 $95.23 $95.42 $95.42 63,724
2022-02-18 $95.17 $95.17 $94.58 $94.92 $94.92 58,973
2022-02-17 $94.76 $95.23 $94.55 $95.04 $95.04 66,883
2022-02-16 $92.84 $93.72 $92.84 $93.72 $93.72 46,155
2022-02-15 $92.19 $92.57 $91.72 $92.52 $92.52 43,008
2022-02-14 $93.65 $94.23 $93.34 $94.21 $94.21 84,291
2022-02-11 $91.11 $93.49 $91.03 $93.33 $93.33 38,485
2022-02-10 $92.03 $92.93 $91.48 $91.54 $91.54 46,068
2022-02-09 $91.85 $92.18 $91.61 $91.98 $91.98 53,561
2022-02-08 $91.28 $91.77 $91.17 $91.49 $91.49 54,408
2022-02-07 $90.76 $91.35 $90.52 $91.20 $91.20 22,306
2022-02-04 $90.15 $90.81 $90.15 $90.48 $90.48 24,571
2022-02-03 $90.83 $90.87 $89.55 $90.55 $90.55 39,996
2022-02-02 $91.21 $91.50 $90.80 $91.15 $91.15 22,202
2022-02-01 $91.38 $91.45 $90.65 $90.90 $90.90 32,308
2022-01-31 $90.91 $91.00 $90.40 $90.64 $90.64 30,561
2022-01-28 $89.87 $90.34 $89.69 $90.32 $90.32 34,859
2022-01-27 $90.50 $91.18 $90.39 $90.83 $90.83 38,964
2022-01-26 $92.61 $93.34 $91.93 $92.06 $92.06 47,173
2022-01-25 $91.89 $92.89 $91.88 $92.58 $92.58 31,261
2022-01-24 $91.88 $92.74 $91.20 $92.09 $92.09 65,163
2022-01-21 $92.72 $92.84 $91.82 $91.98 $91.98 226,023
2022-01-20 $92.40 $92.61 $92.10 $92.10 $92.10 41,296
2022-01-19 $90.63 $91.79 $90.51 $91.64 $91.64 44,603
2022-01-18 $89.43 $89.75 $89.16 $89.32 $89.32 49,647
2022-01-14 $88.94 $89.23 $88.55 $88.67 $88.67 29,954
2022-01-13 $89.26 $89.26 $88.73 $88.99 $88.99 19,251
2022-01-12 $89.13 $89.54 $89.12 $89.44 $89.44 19,495
2022-01-11 $88.02 $88.98 $87.81 $88.93 $88.93 29,401
2022-01-10 $87.30 $87.89 $87.30 $87.82 $87.82 44,003
2022-01-07 $87.31 $87.91 $87.01 $87.67 $87.67 25,920
2022-01-06 $86.76 $87.35 $86.76 $87.08 $87.08 34,016
2022-01-05 $89.38 $89.52 $88.25 $88.32 $88.32 22,013
2022-01-04 $88.65 $88.95 $88.51 $88.76 $88.76 41,298
2022-01-03 $88.14 $88.33 $87.65 $87.94 $87.94 29,218
2021-12-31 $89.39 $89.62 $88.86 $89.45 $89.45 37,525
2021-12-30 $88.80 $89.49 $88.70 $89.26 $89.26 59,417
2021-12-29 $88.06 $89.01 $87.42 $89.01 $89.01 42,864
2021-12-28 $89.43 $89.79 $89.07 $89.14 $89.14 69,528
2021-12-27 $88.94 $89.47 $88.85 $89.20 $89.20 42,156
2021-12-23 $88.35 $88.94 $88.05 $88.84 $88.84 61,846
2021-12-22 $87.52 $88.35 $87.24 $88.34 $88.34 57,209
2021-12-21 $87.15 $87.21 $86.70 $86.80 $86.80 84,207
2021-12-20 $86.61 $86.61 $86.25 $86.31 $86.31 60,626
2021-12-17 $87.33 $87.64 $86.82 $86.91 $86.91 57,614
2021-12-16 $85.93 $86.83 $85.93 $86.77 $86.77 62,280
2021-12-15 $84.34 $85.09 $83.38 $84.99 $84.99 176,240
2021-12-14 $84.55 $85.19 $84.49 $84.85 $84.85 70,989
2021-12-13 $86.43 $86.58 $85.91 $85.97 $85.97 59,915
2021-12-10 $86.40 $86.40 $86.06 $86.19 $86.19 35,797
2021-12-09 $86.93 $86.93 $85.80 $86.12 $86.12 58,472
2021-12-08 $86.91 $87.35 $86.84 $87.29 $87.29 33,288
2021-12-07 $86.84 $87.46 $86.84 $87.30 $87.30 40,080
2021-12-06 $86.27 $86.94 $86.04 $86.85 $86.85 42,110
2021-12-03 $86.43 $87.01 $85.94 $86.79 $86.79 57,856
2021-12-02 $86.27 $86.27 $85.81 $86.22 $86.22 26,937
2021-12-01 $86.76 $87.13 $85.98 $86.09 $86.09 80,894
2021-11-30 $87.43 $88.36 $86.20 $86.35 $86.35 67,489
2021-11-29 $87.50 $87.72 $87.13 $87.23 $87.23 45,367
2021-11-26 $88.61 $88.71 $86.91 $87.34 $87.34 46,178
2021-11-24 $88.19 $88.58 $88.13 $88.53 $88.53 55,378
2021-11-23 $88.84 $88.96 $87.94 $88.77 $88.77 44,852
2021-11-22 $91.44 $91.71 $90.19 $90.35 $90.35 53,122
2021-11-19 $93.39 $93.61 $92.62 $92.62 $92.62 28,405
2021-11-18 $93.88 $94.12 $93.57 $93.74 $93.74 60,374
2021-11-17 $94.35 $94.56 $94.25 $94.50 $94.50 28,981
2021-11-16 $94.16 $94.30 $93.53 $93.62 $93.62 98,759
2021-11-15 $94.07 $94.58 $94.01 $94.30 $94.30 18,869
2021-11-12 $93.52 $94.52 $93.52 $94.37 $94.37 30,550
2021-11-11 $93.84 $93.99 $93.72 $93.94 $93.94 31,109
2021-11-10 $93.51 $93.78 $92.40 $92.84 $92.84 39,059
2021-11-09 $91.85 $92.21 $91.24 $91.87 $91.87 49,479
2021-11-08 $91.61 $92.16 $91.48 $91.95 $91.95 31,961
2021-11-05 $90.67 $91.23 $90.17 $91.18 $91.18 51,572
2021-11-04 $90.23 $90.55 $89.78 $89.89 $89.89 50,560
2021-11-03 $88.53 $89.20 $88.18 $89.18 $89.18 33,601
2021-11-02 $90.18 $90.18 $89.45 $89.65 $89.65 19,648
2021-11-01 $90.54 $90.73 $90.38 $90.56 $90.56 27,769
2021-10-29 $89.27 $89.69 $88.94 $89.62 $89.62 28,792
2021-10-28 $90.72 $90.84 $90.03 $90.19 $90.19 23,789
2021-10-27 $90.13 $90.33 $89.69 $90.00 $90.00 26,209
2021-10-26 $90.59 $90.59 $89.70 $90.33 $90.33 42,523
2021-10-25 $91.29 $91.69 $91.14 $91.52 $91.52 31,234
2021-10-22 $91.11 $91.85 $90.31 $90.64 $90.64 23,279
2021-10-21 $90.18 $90.38 $89.84 $90.20 $90.20 23,143
2021-10-20 $90.17 $90.97 $89.87 $90.72 $90.72 25,737
2021-10-19 $90.29 $90.42 $89.67 $89.80 $89.80 28,788
2021-10-18 $88.80 $88.98 $88.42 $88.61 $88.61 30,108
2021-10-15 $89.60 $89.73 $89.26 $89.30 $89.30 22,024
2021-10-14 $90.45 $90.78 $90.25 $90.65 $90.65 34,402
2021-10-13 $88.46 $90.28 $88.46 $89.69 $89.69 35,160
2021-10-12 $88.09 $88.56 $87.86 $88.03 $88.03 33,090
2021-10-11 $88.57 $88.80 $88.10 $88.10 $88.10 43,707
2021-10-08 $89.15 $89.24 $88.08 $88.15 $88.15 24,200
2021-10-07 $86.72 $87.78 $86.72 $87.26 $87.26 49,710
2021-10-06 $86.50 $87.30 $86.38 $87.22 $87.22 42,434
2021-10-05 $86.63 $87.20 $86.58 $87.02 $87.02 104,599
2021-10-04 $86.61 $87.41 $86.50 $87.41 $87.41 50,835
2021-10-01 $86.88 $87.29 $86.75 $87.02 $87.02 28,178
2021-09-30 $85.54 $86.71 $85.54 $86.46 $86.46 58,750
2021-09-29 $85.44 $85.46 $84.42 $84.60 $84.60 96,819
2021-09-28 $86.56 $86.68 $85.92 $86.03 $86.03 118,512
2021-09-27 $87.31 $87.51 $87.14 $87.14 $87.14 39,620
2021-09-24 $86.31 $87.14 $86.27 $86.78 $86.78 57,772
2021-09-23 $87.50 $87.61 $87.21 $87.22 $87.22 46,929
2021-09-22 $88.22 $89.30 $88.09 $88.15 $88.15 48,638
2021-09-21 $87.32 $87.73 $87.11 $87.35 $87.35 46,425
2021-09-20 $86.63 $87.18 $86.16 $86.51 $86.51 59,297
2021-09-17 $87.60 $87.60 $86.90 $87.02 $87.02 122,171
2021-09-16 $88.18 $88.18 $87.45 $87.82 $87.82 50,244
2021-09-15 $89.77 $89.92 $89.54 $89.84 $89.84 43,748
2021-09-14 $89.95 $90.11 $89.27 $89.99 $89.99 47,981
2021-09-13 $90.23 $90.68 $90.09 $90.12 $90.12 47,901
2021-09-10 $91.35 $91.35 $90.24 $90.24 $90.24 43,638
2021-09-09 $91.86 $91.86 $90.99 $91.10 $91.10 25,900
2021-09-08 $92.39 $92.40 $91.02 $91.30 $91.30 43,308
2021-09-07 $93.40 $93.51 $92.41 $92.51 $92.51 36,359
2021-09-03 $93.75 $94.70 $93.51 $94.33 $94.33 15,377
2021-09-02 $92.96 $93.04 $92.59 $92.70 $92.70 18,273
2021-09-01 $93.66 $93.69 $93.07 $93.43 $93.43 49,487
2021-08-31 $93.44 $93.65 $92.99 $93.35 $93.35 32,731
2021-08-30 $93.57 $93.58 $93.14 $93.47 $93.47 32,790
2021-08-27 $91.71 $93.32 $91.60 $93.30 $93.30 28,071
2021-08-26 $91.72 $92.03 $91.61 $91.79 $91.79 65,530
2021-08-25 $92.65 $92.65 $92.00 $92.34 $92.34 24,248
2021-08-24 $93.11 $93.17 $92.75 $92.92 $92.92 19,900
2021-08-23 $92.11 $92.58 $91.98 $92.24 $92.24 27,431
2021-08-20 $90.55 $90.77 $90.11 $90.36 $90.36 47,940
2021-08-19 $91.28 $91.34 $90.48 $90.69 $90.69 54,325
2021-08-18 $92.30 $92.30 $91.44 $91.80 $91.80 49,277
2021-08-17 $92.97 $93.13 $92.05 $92.23 $92.23 25,504
2021-08-16 $93.22 $93.40 $92.84 $93.33 $93.33 30,732
2021-08-13 $92.53 $93.37 $92.45 $93.15 $93.15 50,564
2021-08-12 $91.89 $91.90 $91.33 $91.79 $91.79 23,614
2021-08-11 $91.88 $92.27 $91.49 $92.19 $92.19 34,442
2021-08-10 $90.91 $91.56 $90.81 $91.27 $91.27 75,402
2021-08-09 $91.94 $92.12 $90.81 $91.06 $91.06 184,914
2021-08-06 $93.78 $93.78 $92.91 $93.03 $93.03 111,280
2021-08-05 $95.82 $95.82 $95.01 $95.33 $95.33 25,319
2021-08-04 $97.07 $97.24 $95.70 $95.83 $95.83 30,899
2021-08-03 $96.26 $96.35 $95.84 $96.15 $96.15 25,108
2021-08-02 $96.14 $96.56 $96.14 $96.17 $96.17 494,488
2021-07-30 $96.59 $96.69 $95.92 $96.26 $96.26 22,881
2021-07-29 $96.58 $97.03 $96.58 $96.68 $96.68 28,015
2021-07-28 $94.70 $95.42 $94.50 $95.42 $95.42 24,695
2021-07-27 $95.43 $95.43 $94.42 $94.77 $94.77 21,883
2021-07-26 $95.80 $96.05 $95.48 $95.53 $95.53 520,086
2021-07-23 $96.07 $96.07 $95.38 $95.68 $95.68 22,367
2021-07-22 $95.84 $96.52 $95.41 $96.42 $96.42 23,506
2021-07-21 $95.45 $95.92 $95.33 $95.85 $95.85 46,367
2021-07-20 $95.63 $95.91 $95.09 $95.46 $95.46 26,583
2021-07-19 $95.88 $95.96 $95.23 $95.45 $95.45 217,347
2021-07-16 $97.65 $97.65 $96.25 $96.30 $96.30 20,827
2021-07-15 $98.44 $98.52 $97.94 $98.23 $98.23 36,876
2021-07-14 $98.91 $98.91 $98.21 $98.65 $98.65 35,167
2021-07-13 $98.04 $98.25 $97.61 $97.81 $97.81 60,111
2021-07-12 $97.68 $98.28 $97.27 $98.14 $98.14 113,696
2021-07-09 $97.40 $97.98 $97.35 $97.84 $97.84 25,885
2021-07-08 $97.85 $97.85 $96.92 $97.30 $97.30 27,689
2021-07-07 $97.97 $98.18 $97.59 $97.92 $97.92 29,579
2021-07-06 $98.55 $98.60 $96.96 $97.38 $97.38 168,369
2021-07-02 $97.34 $97.68 $97.00 $97.46 $97.46 28,005
2021-07-01 $96.97 $97.00 $96.21 $96.52 $96.52 27,362
2021-06-30 $95.42 $96.52 $95.27 $96.45 $96.45 24,417
2021-06-29 $95.06 $95.48 $94.85 $95.28 $95.28 43,263
2021-06-28 $96.32 $96.39 $96.10 $96.30 $96.30 65,213
2021-06-25 $96.54 $96.54 $95.77 $95.99 $95.99 30,445
2021-06-24 $96.06 $96.21 $95.65 $95.65 $95.65 34,981
2021-06-23 $95.85 $96.59 $95.24 $95.36 $95.36 38,270
2021-06-22 $95.13 $95.37 $94.91 $95.01 $95.01 113,438
2021-06-21 $95.02 $95.66 $94.64 $95.51 $95.51 53,029
2021-06-18 $95.09 $95.17 $93.96 $93.96 $93.96 144,563
2021-06-17 $96.50 $96.70 $94.63 $94.73 $94.73 65,327
2021-06-16 $101.02 $101.26 $99.63 $99.65 $99.65 48,773
2021-06-15 $101.02 $101.02 $100.32 $100.78 $100.78 77,271
2021-06-14 $100.45 $101.38 $100.33 $101.17 $101.17 188,656
2021-06-11 $102.12 $102.33 $101.51 $101.64 $101.64 28,710
2021-06-10 $101.61 $102.35 $101.48 $102.35 $102.35 24,969
2021-06-09 $102.24 $102.39 $101.80 $101.83 $101.83 34,611
2021-06-08 $102.11 $102.21 $101.50 $102.01 $102.01 50,852
2021-06-07 $102.31 $102.73 $102.11 $102.66 $102.66 121,474
2021-06-04 $102.17 $102.44 $102.08 $102.29 $102.29 59,611
2021-06-03 $101.42 $101.51 $100.62 $101.44 $101.44 71,905
2021-06-02 $103.09 $103.46 $102.89 $103.46 $103.46 50,373
2021-06-01 $103.61 $103.61 $102.66 $102.94 $102.94 106,011
2021-05-28 $102.19 $102.88 $102.19 $102.88 $102.88 59,257
2021-05-27 $102.05 $102.51 $101.88 $102.50 $102.50 22,406
2021-05-26 $102.50 $102.60 $101.79 $101.97 $101.97 40,655
2021-05-25 $101.27 $102.55 $101.26 $102.55 $102.55 32,815
2021-05-24 $101.58 $101.83 $101.43 $101.49 $101.49 43,995
2021-05-21 $102.48 $102.48 $100.80 $101.44 $101.44 33,250
2021-05-20 $102.17 $102.57 $101.94 $102.23 $102.23 39,845
2021-05-19 $101.90 $102.84 $101.51 $102.00 $102.00 52,503
2021-05-18 $102.97 $103.01 $102.38 $102.76 $102.76 29,556
2021-05-17 $101.46 $102.84 $101.46 $102.61 $102.61 35,059
2021-05-14 $100.91 $101.33 $100.68 $101.33 $101.33 24,718
2021-05-13 $99.67 $100.24 $99.49 $100.15 $100.15 37,642
2021-05-12 $101.05 $101.30 $99.80 $99.90 $99.90 67,710
2021-05-11 $100.31 $101.54 $100.31 $101.53 $101.53 77,044
2021-05-10 $102.26 $102.41 $101.13 $101.41 $101.41 42,496
2021-05-07 $100.53 $101.42 $100.42 $101.27 $101.27 53,342
2021-05-06 $99.35 $100.84 $99.35 $100.68 $100.68 48,302
2021-05-05 $98.82 $99.03 $98.69 $99.03 $99.03 15,905
2021-05-04 $99.87 $100.30 $98.24 $98.96 $98.96 38,389
2021-05-03 $99.24 $99.99 $99.05 $99.60 $99.60 41,670
2021-04-30 $98.19 $98.28 $97.50 $97.57 $97.57 45,473
2021-04-29 $98.00 $98.23 $97.29 $98.22 $98.22 82,295
2021-04-28 $97.76 $98.55 $97.60 $98.55 $98.55 50,302
2021-04-27 $98.57 $98.73 $98.25 $98.42 $98.42 36,559
2021-04-26 $98.40 $98.44 $97.96 $98.19 $98.19 99,182
2021-04-23 $98.27 $98.29 $97.37 $97.64 $97.64 25,101
2021-04-22 $98.28 $98.33 $97.43 $97.71 $97.71 39,607
2021-04-21 $97.44 $98.97 $97.44 $98.89 $98.89 41,499
2021-04-20 $96.57 $97.23 $96.51 $96.80 $96.80 39,896
2021-04-19 $96.99 $97.22 $96.75 $97.01 $97.01 32,859
2021-04-16 $96.94 $97.20 $96.91 $97.06 $97.06 35,469
2021-04-15 $95.75 $96.59 $95.75 $96.39 $96.39 64,164
2021-04-14 $94.64 $94.85 $94.47 $94.64 $94.64 45,631
2021-04-13 $94.83 $95.15 $94.68 $94.92 $94.92 74,681
2021-04-12 $94.32 $94.32 $93.69 $93.97 $93.97 58,251
2021-04-09 $94.34 $94.78 $94.26 $94.66 $94.66 47,245
2021-04-08 $95.34 $95.45 $95.12 $95.26 $95.26 38,138
2021-04-07 $94.38 $94.68 $94.19 $94.38 $94.38 66,574
2021-04-06 $94.59 $95.14 $94.51 $94.96 $94.96 32,893
2021-04-05 $93.73 $94.26 $93.65 $93.97 $93.97 74,372
2021-04-01 $93.48 $94.15 $93.38 $94.13 $94.13 51,196
2021-03-31 $91.46 $92.88 $91.46 $92.67 $92.67 28,656
2021-03-30 $91.43 $91.58 $90.93 $91.17 $91.17 57,656
2021-03-29 $93.20 $93.20 $92.08 $92.35 $92.35 94,252
2021-03-26 $93.82 $94.40 $93.71 $94.23 $94.23 45,369
2021-03-25 $94.17 $94.48 $93.46 $93.72 $93.72 37,050
2021-03-24 $94.37 $94.54 $94.01 $94.10 $94.10 138,377
2021-03-23 $94.44 $94.45 $93.65 $93.69 $93.69 50,271
2021-03-22 $94.68 $94.98 $94.35 $94.86 $94.86 30,408
2021-03-19 $95.12 $95.68 $94.95 $95.42 $95.42 57,194
2021-03-18 $94.91 $96.00 $94.91 $95.41 $95.41 57,402
2021-03-17 $94.30 $95.69 $94.03 $95.50 $95.50 46,921
2021-03-16 $94.33 $94.66 $93.99 $94.32 $94.32 27,393
2021-03-15 $93.93 $94.08 $93.58 $93.92 $93.92 64,981
2021-03-12 $92.08 $93.35 $91.95 $93.26 $93.26 49,399
2021-03-11 $93.25 $93.53 $93.13 $93.34 $93.34 31,257
2021-03-10 $92.87 $93.30 $92.58 $93.30 $93.30 27,717
2021-03-09 $92.38 $92.89 $92.31 $92.52 $92.52 50,625
2021-03-08 $91.24 $91.30 $90.67 $90.83 $90.83 80,990
2021-03-05 $91.72 $91.72 $90.91 $91.42 $91.42 67,478
2021-03-04 $92.93 $93.44 $91.01 $91.40 $91.40 161,925
2021-03-03 $93.17 $93.77 $92.47 $93.09 $93.09 75,607
2021-03-02 $93.81 $94.79 $93.50 $94.42 $94.42 56,540
2021-03-01 $94.62 $95.00 $93.59 $93.86 $93.86 32,826
2021-02-26 $95.32 $95.32 $93.00 $93.69 $93.69 106,319
2021-02-25 $97.63 $98.22 $96.39 $96.43 $96.43 79,143
2021-02-24 $96.78 $98.38 $96.59 $98.38 $98.38 55,144
2021-02-23 $97.74 $97.75 $96.51 $97.53 $97.53 48,993
2021-02-22 $97.66 $98.61 $97.48 $98.50 $98.50 43,577
2021-02-19 $96.52 $97.17 $96.42 $96.63 $96.63 45,275
2021-02-18 $96.49 $96.75 $95.67 $96.13 $96.13 49,770
2021-02-17 $96.28 $96.70 $95.86 $96.56 $96.56 78,351
2021-02-16 $96.77 $98.19 $96.59 $97.11 $97.11 45,516
2021-02-12 $97.05 $98.14 $97.03 $97.82 $97.82 42,614
2021-02-11 $98.18 $98.18 $97.06 $97.50 $97.50 47,806
2021-02-10 $98.57 $98.57 $97.52 $97.99 $97.99 32,645
2021-02-09 $97.82 $98.12 $97.37 $97.59 $97.59 46,865
2021-02-08 $97.72 $98.05 $97.46 $97.59 $97.59 62,214
2021-02-05 $95.77 $96.78 $95.71 $96.51 $96.51 35,039
2021-02-04 $94.69 $95.19 $94.23 $95.15 $95.15 51,763
2021-02-03 $96.61 $96.95 $96.19 $96.47 $96.47 59,883
2021-02-02 $97.32 $97.32 $95.64 $96.04 $96.04 99,945
2021-02-01 $100.52 $100.64 $98.52 $99.15 $99.15 466,513
2021-01-29 $98.06 $98.07 $96.29 $96.46 $96.46 74,953
2021-01-28 $97.14 $97.58 $95.58 $96.69 $96.69 45,532
2021-01-27 $95.26 $95.62 $94.26 $95.18 $95.18 57,149
2021-01-26 $96.02 $96.40 $95.75 $95.90 $95.90 57,229
2021-01-25 $96.64 $96.64 $95.43 $96.08 $96.08 50,876
2021-01-22 $95.66 $96.40 $95.29 $96.23 $96.23 54,346
2021-01-21 $97.36 $97.37 $96.70 $97.26 $97.26 66,028
2021-01-20 $96.41 $97.18 $96.26 $97.11 $97.11 56,590
2021-01-19 $95.61 $95.62 $95.08 $95.36 $95.36 68,482
2021-01-15 $95.77 $95.97 $94.45 $94.64 $94.64 62,792
2021-01-14 $96.00 $97.04 $95.95 $96.41 $96.41 40,420
2021-01-13 $96.11 $96.57 $95.81 $95.98 $95.98 73,641
2021-01-12 $95.91 $96.53 $95.34 $96.43 $96.43 44,385
2021-01-11 $94.55 $95.77 $94.55 $95.16 $95.16 40,837
2021-01-08 $98.80 $98.80 $94.36 $95.86 $95.86 68,187
2021-01-07 $100.12 $100.42 $99.64 $100.11 $100.11 79,280
2021-01-06 $100.70 $100.73 $99.00 $100.48 $100.48 63,868
2021-01-05 $101.09 $101.99 $100.70 $101.84 $101.84 37,323
2021-01-04 $101.42 $101.54 $99.64 $100.69 $100.69 48,048
2020-12-31 $98.77 $99.05 $98.44 $98.95 $98.95 28,694
2020-12-30 $97.61 $98.59 $97.61 $98.59 $98.59 157,608
2020-12-29 $97.29 $97.87 $96.75 $97.38 $97.38 30,703
2020-12-28 $98.73 $99.06 $97.13 $97.29 $97.29 96,842
2020-12-24 $96.39 $96.98 $96.24 $96.95 $96.95 5,628
2020-12-23 $96.23 $97.00 $96.17 $96.51 $96.51 31,618
2020-12-22 $96.84 $96.87 $95.37 $95.49 $95.49 50,561
2020-12-21 $96.86 $97.40 $96.60 $97.03 $97.03 55,720
2020-12-18 $97.11 $97.42 $96.72 $97.17 $97.17 42,570
2020-12-17 $97.39 $97.68 $97.03 $97.37 $97.37 60,207
2020-12-16 $95.12 $96.15 $94.97 $95.99 $95.99 19,050
2020-12-15 $94.63 $94.88 $94.39 $94.81 $94.81 35,054
2020-12-14 $93.66 $94.01 $92.88 $93.11 $93.11 21,305
2020-12-11 $93.73 $94.17 $93.46 $93.68 $93.68 26,786
2020-12-10 $94.08 $94.62 $93.51 $93.90 $93.90 17,432
2020-12-09 $94.46 $94.46 $92.74 $93.23 $93.23 32,652
2020-12-08 $95.35 $95.68 $94.82 $95.23 $95.23 54,673
2020-12-07 $93.89 $95.59 $93.89 $95.19 $95.19 29,817
2020-12-04 $94.50 $94.89 $93.67 $94.16 $94.16 24,298
2020-12-03 $94.40 $94.40 $92.60 $94.03 $94.03 51,779
2020-12-02 $93.41 $94.38 $93.24 $93.99 $93.99 30,161
2020-12-01 $92.80 $93.70 $92.80 $93.59 $93.59 21,387
2020-11-30 $90.56 $90.99 $90.15 $90.77 $90.77 26,760
2020-11-27 $90.67 $91.37 $90.34 $91.25 $91.25 30,626
2020-11-25 $92.29 $92.40 $91.92 $91.96 $91.96 24,431
2020-11-24 $91.58 $92.10 $91.52 $92.10 $92.10 90,746
2020-11-23 $94.44 $94.44 $92.66 $93.02 $93.02 23,934
2020-11-20 $95.20 $95.24 $94.57 $94.65 $94.65 14,949
2020-11-19 $93.72 $94.56 $93.50 $94.56 $94.56 41,446
2020-11-18 $95.28 $95.76 $94.73 $94.74 $94.74 23,407
2020-11-17 $95.60 $95.61 $94.94 $95.01 $95.01 28,958
2020-11-16 $95.61 $96.09 $95.23 $95.54 $95.54 38,685
2020-11-13 $95.58 $95.69 $95.21 $95.36 $95.36 38,859
2020-11-12 $94.75 $95.13 $94.45 $94.50 $94.50 27,779
2020-11-11 $94.16 $94.40 $93.70 $94.08 $94.08 25,593
2020-11-10 $95.62 $96.00 $95.15 $95.17 $95.17 32,205
2020-11-09 $95.71 $95.71 $94.01 $95.09 $95.09 69,957
2020-11-06 $99.23 $99.30 $98.52 $99.23 $99.23 24,349
2020-11-05 $97.07 $98.34 $97.02 $98.34 $98.34 30,972
2020-11-04 $94.98 $95.09 $94.33 $94.75 $94.75 29,412
2020-11-03 $95.24 $95.48 $94.86 $95.16 $95.16 21,840
2020-11-02 $94.06 $94.46 $93.74 $94.42 $94.42 53,355
2020-10-30 $93.83 $93.83 $93.02 $93.31 $93.31 55,936
2020-10-29 $91.95 $92.93 $91.89 $92.67 $92.67 40,227
2020-10-28 $93.46 $93.72 $92.45 $93.30 $93.30 36,698
2020-10-27 $95.71 $96.04 $95.35 $95.78 $95.78 24,139
2020-10-26 $95.97 $96.00 $95.46 $95.70 $95.70 33,138
2020-10-23 $96.59 $96.60 $95.74 $96.41 $96.41 22,949
2020-10-22 $96.29 $96.45 $95.62 $96.37 $96.37 38,406
2020-10-21 $97.39 $97.84 $96.92 $97.41 $97.41 28,992
2020-10-20 $95.93 $96.91 $95.76 $96.66 $96.66 14,941
2020-10-19 $96.27 $96.27 $95.34 $95.43 $95.43 26,904
2020-10-16 $95.93 $95.93 $95.08 $95.16 $95.16 33,555
2020-10-15 $94.48 $95.84 $94.24 $95.53 $95.53 40,388
2020-10-14 $95.98 $96.20 $95.31 $95.37 $95.37 33,729
2020-10-13 $95.61 $95.61 $94.56 $94.93 $94.93 24,593
2020-10-12 $97.65 $97.67 $97.16 $97.33 $97.33 22,934
2020-10-09 $96.67 $97.87 $96.67 $97.83 $97.83 33,286
2020-10-08 $95.25 $95.59 $94.56 $95.11 $95.11 75,467
2020-10-07 $94.52 $94.84 $94.30 $94.71 $94.71 64,131
2020-10-06 $96.19 $96.37 $94.10 $94.19 $94.19 33,679
2020-10-05 $95.41 $96.30 $95.41 $96.16 $96.16 33,140
2020-10-02 $95.00 $95.47 $94.76 $94.89 $94.89 15,110
2020-10-01 $94.83 $95.68 $94.40 $95.07 $95.07 45,404
2020-09-30 $94.69 $95.39 $93.75 $93.96 $93.96 27,236
2020-09-29 $94.45 $95.40 $94.24 $95.31 $95.31 29,556
2020-09-28 $93.11 $94.02 $92.71 $93.99 $93.99 28,072
2020-09-25 $91.84 $92.65 $91.58 $92.15 $92.15 53,359
2020-09-24 $90.84 $93.12 $90.58 $92.45 $92.45 58,227
2020-09-23 $93.83 $93.91 $91.50 $92.03 $92.03 84,991
2020-09-22 $95.78 $95.86 $94.70 $95.12 $95.12 46,392
2020-09-21 $97.88 $97.88 $94.32 $96.05 $96.05 71,079
2020-09-18 $99.67 $100.28 $99.21 $99.87 $99.87 47,361
2020-09-17 $99.21 $100.19 $98.60 $100.19 $100.19 27,366
2020-09-16 $101.43 $101.43 $100.38 $100.76 $100.76 44,412
2020-09-15 $100.80 $100.99 $99.91 $100.64 $100.64 25,852
2020-09-14 $100.13 $100.68 $100.00 $100.38 $100.38 22,920
2020-09-11 $100.16 $100.68 $99.08 $99.11 $99.11 36,925
2020-09-10 $100.77 $101.10 $99.50 $99.75 $99.75 39,491
2020-09-09 $99.26 $100.59 $99.02 $99.56 $99.56 50,247
2020-09-08 $98.79 $99.46 $97.10 $98.46 $98.46 29,040
2020-09-04 $99.02 $99.92 $97.94 $99.51 $99.51 33,025
2020-09-03 $100.25 $100.48 $98.70 $99.03 $99.03 33,542
2020-09-02 $100.37 $100.37 $99.00 $99.98 $99.98 32,092
2020-09-01 $102.95 $102.95 $100.81 $101.42 $101.42 39,161
2020-08-31 $100.89 $101.68 $100.82 $101.27 $101.27 61,560
2020-08-28 $100.56 $100.56 $99.40 $100.14 $100.14 35,526
2020-08-27 $100.65 $100.65 $97.24 $98.57 $98.57 31,726
2020-08-26 $97.63 $99.70 $97.63 $99.66 $99.66 62,856
2020-08-25 $97.91 $98.14 $97.12 $98.14 $98.14 39,432
2020-08-24 $99.10 $99.10 $97.44 $97.71 $97.71 36,381
2020-08-21 $98.49 $98.91 $97.38 $98.52 $98.52 29,080
2020-08-20 $98.20 $99.85 $97.82 $99.78 $99.78 52,551
2020-08-19 $101.28 $101.33 $98.06 $98.45 $98.45 49,238
2020-08-18 $102.39 $102.64 $99.96 $101.80 $101.80 47,116
2020-08-17 $100.20 $100.98 $99.96 $100.88 $100.88 52,289
2020-08-14 $99.30 $99.55 $97.22 $97.90 $97.90 90,286
2020-08-13 $97.99 $100.47 $97.99 $99.78 $99.78 59,692
2020-08-12 $97.90 $98.24 $96.00 $96.01 $96.01 63,980
2020-08-11 $98.98 $99.54 $95.49 $95.69 $95.69 222,749
2020-08-10 $103.50 $105.13 $103.39 $103.72 $103.72 76,656
2020-08-07 $103.43 $103.45 $101.38 $102.78 $102.78 98,165
2020-08-06 $104.22 $104.99 $103.20 $104.83 $104.83 94,975
2020-08-05 $101.64 $102.35 $100.88 $101.88 $101.88 66,441
2020-08-04 $96.48 $99.89 $96.29 $99.88 $99.88 60,682
2020-08-03 $96.56 $96.83 $95.90 $96.79 $96.79 35,151
2020-07-31 $96.60 $96.63 $95.35 $96.50 $96.50 53,087
2020-07-30 $94.82 $95.41 $93.62 $94.98 $94.98 53,751
2020-07-29 $97.04 $97.99 $95.50 $96.92 $96.92 82,342
2020-07-28 $96.69 $97.67 $96.24 $97.64 $97.64 59,837
2020-07-27 $96.77 $97.39 $96.45 $97.09 $97.09 130,622
2020-07-24 $93.98 $94.22 $93.10 $93.83 $93.83 62,564
2020-07-23 $92.30 $93.45 $91.65 $92.67 $92.67 84,621
2020-07-22 $90.73 $92.93 $90.50 $92.66 $92.66 51,837
2020-07-21 $89.12 $89.97 $88.96 $89.60 $89.60 34,417
2020-07-20 $86.74 $87.08 $86.39 $86.87 $86.87 48,145
2020-07-17 $85.67 $86.22 $85.54 $85.98 $85.98 10,600
2020-07-16 $85.63 $85.98 $85.02 $85.16 $85.16 20,700
2020-07-15 $85.37 $86.00 $85.12 $86.00 $86.00 16,400
2020-07-14 $85.09 $85.58 $84.84 $85.43 $85.43 21,100
2020-07-13 $86.00 $86.19 $85.14 $85.26 $85.26 21,300
2020-07-10 $85.01 $85.01 $84.43 $84.81 $84.81 19,000
2020-07-09 $85.61 $85.63 $84.14 $84.62 $84.62 33,300
2020-07-08 $84.85 $85.09 $84.50 $84.76 $84.76 23,100
2020-07-07 $83.40 $84.22 $83.32 $83.76 $83.76 27,200
2020-07-06 $83.75 $83.92 $83.22 $83.75 $83.75 20,800
2020-07-02 $82.71 $83.14 $82.56 $82.72 $82.72 18,000
2020-07-01 $83.46 $83.46 $82.40 $83.02 $83.02 14,100
2020-06-30 $82.54 $83.70 $82.30 $83.53 $83.53 16,100
2020-06-29 $82.37 $82.73 $82.21 $82.70 $82.70 45,400
2020-06-26 $81.62 $82.53 $81.26 $82.47 $82.47 19,470
2020-06-25 $81.92 $82.02 $81.42 $81.93 $81.93 22,698
2020-06-24 $82.13 $82.86 $81.59 $81.86 $81.86 43,551
2020-06-23 $82.63 $83.03 $82.30 $82.76 $82.76 30,502
2020-06-22 $82.28 $82.75 $81.89 $82.34 $82.34 44,588
2020-06-19 $81.31 $81.95 $81.15 $81.82 $81.82 18,075
2020-06-18 $81.00 $81.00 $80.52 $80.86 $80.86 12,040
2020-06-17 $80.97 $81.23 $80.80 $81.22 $81.22 14,004
2020-06-16 $80.90 $81.32 $80.73 $81.18 $81.18 8,223
2020-06-15 $80.05 $81.15 $79.72 $80.87 $80.87 26,702
2020-06-12 $81.82 $82.08 $80.85 $81.32 $81.32 41,585
2020-06-11 $82.06 $82.32 $80.74 $81.24 $81.24 26,885
2020-06-10 $81.86 $82.51 $80.14 $82.51 $82.51 19,870
2020-06-09 $81.17 $81.45 $80.69 $81.10 $81.10 20,017
2020-06-08 $80.41 $81.48 $80.30 $81.41 $81.41 30,511
2020-06-05 $80.09 $80.13 $79.31 $79.90 $79.90 31,234
2020-06-04 $81.29 $81.45 $80.15 $81.24 $81.24 21,101
2020-06-03 $81.05 $81.05 $80.26 $80.69 $80.69 39,009
2020-06-02 $83.05 $83.05 $81.53 $82.25 $82.25 20,903
2020-06-01 $81.83 $82.99 $81.83 $82.83 $82.83 12,616
2020-05-29 $81.61 $82.41 $81.24 $82.02 $82.02 26,941
2020-05-28 $81.49 $81.49 $80.34 $81.08 $81.08 22,860
2020-05-27 $79.66 $81.24 $79.17 $81.24 $81.24 29,148
2020-05-26 $81.35 $81.60 $80.43 $81.02 $81.02 29,132
2020-05-22 $81.21 $81.84 $80.98 $81.47 $81.47 20,939
2020-05-21 $82.34 $82.41 $80.58 $81.48 $81.48 25,704
2020-05-20 $82.97 $83.16 $82.57 $82.76 $82.76 29,555
2020-05-19 $82.10 $82.72 $81.99 $82.30 $82.30 35,168
2020-05-18 $81.86 $81.99 $81.08 $81.22 $81.22 62,882
2020-05-15 $80.01 $80.75 $79.66 $80.58 $80.58 32,589
2020-05-14 $77.90 $79.10 $77.88 $79.09 $79.09 23,952
2020-05-13 $77.88 $78.51 $77.51 $78.19 $78.19 20,629
2020-05-12 $77.96 $78.23 $77.50 $77.87 $77.87 23,900
2020-05-11 $77.96 $78.24 $77.34 $77.85 $77.85 27,446
2020-05-08 $78.12 $78.60 $77.67 $78.13 $78.13 37,554
2020-05-07 $76.60 $78.29 $76.60 $78.03 $78.03 34,741
2020-05-06 $76.71 $76.84 $76.03 $76.52 $76.52 52,594
2020-05-05 $76.52 $77.29 $76.44 $77.19 $77.19 59,072
2020-05-04 $77.40 $77.49 $76.89 $76.89 $76.89 55,140
2020-05-01 $77.23 $78.27 $77.00 $77.49 $77.49 31,903
2020-04-30 $77.70 $78.32 $77.01 $77.81 $77.81 43,356
2020-04-29 $78.29 $79.13 $77.95 $78.79 $78.79 18,841
2020-04-28 $78.11 $78.69 $77.38 $78.19 $78.19 29,333
2020-04-27 $78.79 $79.20 $77.95 $78.53 $78.53 24,392
2020-04-24 $79.89 $79.89 $78.71 $79.51 $79.51 35,750
2020-04-23 $78.54 $80.57 $78.54 $79.54 $79.54 36,562
2020-04-22 $77.70 $78.40 $77.70 $78.40 $78.40 107,353
2020-04-21 $76.24 $77.26 $75.79 $77.11 $77.11 33,673
2020-04-20 $79.04 $79.56 $78.66 $79.56 $79.56 105,576
2020-04-17 $78.96 $79.44 $78.33 $78.65 $78.65 92,289
2020-04-16 $79.85 $80.57 $79.42 $79.89 $79.89 18,421
2020-04-15 $79.94 $80.41 $79.54 $80.08 $80.08 46,137
2020-04-14 $80.85 $81.31 $80.21 $80.55 $80.55 47,500
2020-04-13 $78.60 $80.23 $78.16 $80.00 $80.00 43,653
2020-04-09 $78.10 $78.90 $77.77 $78.02 $78.02 89,089
2020-04-08 $78.01 $78.04 $76.79 $76.98 $76.98 44,077
2020-04-07 $77.90 $78.29 $76.25 $77.87 $77.87 42,022
2020-04-06 $75.95 $78.00 $75.95 $78.00 $78.00 52,573
2020-04-03 $75.92 $76.25 $75.44 $76.04 $76.04 24,219
2020-04-02 $75.57 $76.33 $74.99 $75.88 $75.88 56,608
2020-04-01 $74.80 $75.30 $73.93 $74.44 $74.44 50,578
2020-03-31 $75.79 $77.03 $75.05 $75.10 $75.10 30,105
2020-03-30 $75.67 $76.60 $75.67 $76.39 $76.39 39,000
2020-03-27 $77.33 $77.33 $75.80 $76.23 $76.23 40,952
2020-03-26 $76.67 $77.62 $76.54 $77.15 $77.15 71,290
2020-03-25 $74.50 $77.08 $74.45 $76.30 $76.30 65,028
2020-03-24 $72.96 $74.70 $72.31 $74.56 $74.56 45,592
2020-03-23 $67.04 $69.78 $67.04 $69.28 $69.28 45,194
2020-03-20 $67.12 $67.12 $65.57 $66.09 $66.09 47,145
2020-03-19 $65.25 $66.47 $65.01 $65.30 $65.30 59,880
2020-03-18 $66.21 $67.04 $65.26 $65.68 $65.68 61,594
2020-03-17 $66.14 $70.17 $66.14 $67.84 $67.84 330,965
2020-03-16 $66.34 $70.28 $64.66 $67.67 $67.67 113,534
2020-03-13 $75.02 $75.16 $70.00 $71.02 $71.02 102,225
2020-03-12 $77.43 $77.43 $72.26 $74.10 $74.10 103,573
2020-03-11 $81.52 $81.70 $79.81 $80.11 $80.11 74,876
2020-03-10 $82.30 $82.30 $81.09 $81.09 $81.09 113,966
2020-03-09 $83.03 $83.60 $81.89 $82.72 $82.72 109,409
2020-03-06 $83.96 $84.00 $82.17 $83.46 $83.46 46,333
2020-03-05 $82.44 $83.45 $82.27 $83.45 $83.45 52,181
2020-03-04 $81.79 $82.30 $79.32 $82.12 $82.12 175,248
2020-03-03 $80.53 $82.34 $80.15 $81.74 $81.74 56,891
2020-03-02 $80.25 $80.70 $79.80 $79.99 $79.99 69,296
2020-02-28 $82.20 $82.20 $78.86 $80.00 $80.00 171,921
2020-02-27 $84.85 $85.11 $84.25 $84.67 $84.67 80,859
2020-02-26 $84.06 $84.82 $83.45 $84.26 $84.26 40,099
2020-02-25 $84.85 $85.05 $83.70 $83.70 $83.70 52,523
2020-02-24 $86.23 $86.26 $84.89 $85.13 $85.13 105,774
2020-02-21 $84.89 $85.23 $84.78 $85.05 $85.05 44,925
2020-02-20 $84.04 $84.37 $83.78 $84.10 $84.10 33,994
2020-02-19 $84.15 $84.40 $83.39 $84.40 $84.40 68,692
2020-02-18 $81.71 $83.10 $81.71 $83.00 $83.00 38,470
2020-02-14 $81.05 $81.05 $80.70 $80.97 $80.97 21,209
2020-02-13 $80.50 $80.73 $80.41 $80.68 $80.68 34,877
2020-02-12 $79.74 $80.13 $79.48 $80.00 $80.00 29,757
2020-02-11 $80.04 $80.07 $79.67 $79.87 $79.87 28,462
2020-02-10 $80.30 $80.38 $80.07 $80.35 $80.35 26,993
2020-02-07 $79.97 $80.07 $79.47 $79.89 $79.89 36,656
2020-02-06 $80.54 $80.54 $79.74 $80.02 $80.02 18,618
2020-02-05 $80.14 $80.19 $79.98 $80.09 $80.09 20,818
2020-02-04 $80.08 $80.08 $79.65 $80.06 $80.06 20,273
2020-02-03 $80.14 $80.20 $79.56 $80.01 $80.01 79,920
2020-01-31 $80.26 $80.58 $80.22 $80.49 $80.49 28,302
2020-01-30 $80.10 $80.45 $79.82 $80.25 $80.25 18,279
2020-01-29 $79.38 $79.75 $79.19 $79.65 $79.65 58,879
2020-01-28 $79.77 $79.77 $79.40 $79.59 $79.59 30,732
2020-01-27 $80.99 $80.99 $80.20 $80.29 $80.29 23,871
2020-01-24 $80.51 $81.23 $80.42 $81.23 $81.23 25,725
2020-01-23 $80.18 $80.76 $80.01 $80.75 $80.75 19,592
2020-01-22 $80.37 $81.00 $80.29 $81.00 $81.00 18,466
2020-01-21 $80.17 $80.37 $79.93 $80.27 $80.27 56,998
2020-01-17 $80.26 $81.25 $80.26 $81.12 $81.12 37,627
2020-01-16 $79.57 $79.89 $79.42 $79.67 $79.67 24,662
2020-01-15 $79.30 $79.63 $79.00 $79.43 $79.43 17,193
2020-01-14 $78.32 $78.60 $78.07 $78.53 $78.53 31,888
2020-01-13 $78.76 $78.76 $78.37 $78.47 $78.47 27,511
2020-01-10 $78.63 $79.05 $78.50 $78.83 $78.83 15,860
2020-01-09 $78.17 $78.48 $78.15 $78.20 $78.20 20,938
2020-01-08 $79.67 $79.67 $78.45 $78.77 $78.77 26,913
2020-01-07 $78.71 $79.21 $78.62 $79.21 $79.21 32,514
2020-01-06 $79.18 $79.18 $78.25 $78.55 $78.55 29,069
2020-01-03 $77.87 $77.98 $77.50 $77.62 $77.62 57,817
2020-01-02 $76.80 $77.21 $76.70 $76.91 $76.91 61,915
2019-12-31 $76.68 $76.80 $76.40 $76.40 $76.40 29,528
2019-12-30 $76.37 $76.39 $76.08 $76.26 $76.26 17,704
2019-12-27 $76.04 $76.22 $75.83 $75.83 $75.83 96,022
2019-12-26 $75.92 $76.22 $75.78 $76.06 $76.06 39,489
2019-12-24 $74.77 $75.46 $74.77 $75.43 $75.43 11,642
2019-12-23 $74.21 $74.68 $74.11 $74.68 $74.68 91,043
2019-12-20 $74.59 $74.59 $73.68 $73.78 $73.78 21,458
2019-12-19 $74.01 $74.54 $74.01 $74.46 $74.46 18,291
2019-12-18 $74.24 $74.35 $74.00 $74.09 $74.09 20,990
2019-12-17 $74.33 $74.41 $74.06 $74.29 $74.29 20,240
2019-12-16 $74.48 $74.54 $74.23 $74.54 $74.54 26,118
2019-12-13 $74.25 $74.36 $73.88 $74.19 $74.19 20,229
2019-12-12 $74.68 $74.68 $73.72 $74.06 $74.06 18,352
2019-12-11 $73.55 $74.10 $73.38 $73.94 $73.94 16,482
2019-12-10 $73.45 $73.45 $73.13 $73.27 $73.27 21,977
2019-12-09 $73.00 $73.09 $72.81 $72.84 $72.84 15,608
2019-12-06 $72.86 $72.97 $72.71 $72.83 $72.83 12,587
2019-12-05 $73.42 $73.88 $73.38 $73.65 $73.65 31,237
2019-12-04 $73.84 $73.84 $73.37 $73.59 $73.59 32,493
2019-12-03 $73.83 $74.00 $73.75 $73.84 $73.84 26,951
2019-12-02 $72.82 $73.24 $72.82 $73.11 $73.11 13,660
2019-11-29 $72.90 $73.30 $72.80 $73.21 $73.21 6,755
2019-11-27 $72.78 $72.91 $72.60 $72.80 $72.80 9,048
2019-11-26 $72.60 $73.16 $72.47 $73.16 $73.16 23,934
2019-11-25 $72.78 $72.96 $72.56 $72.56 $72.56 104,229
2019-11-22 $73.12 $73.19 $72.74 $72.74 $72.74 19,881
2019-11-21 $73.24 $73.27 $72.84 $72.95 $72.95 19,979
2019-11-20 $73.19 $73.41 $73.01 $73.41 $73.41 17,793
2019-11-19 $72.66 $73.42 $72.66 $73.22 $73.22 14,585
2019-11-18 $72.64 $72.98 $72.58 $72.92 $72.92 24,357
2019-11-15 $72.49 $72.69 $72.36 $72.53 $72.53 30,585
2019-11-14 $72.61 $72.96 $72.36 $72.75 $72.75 18,615
2019-11-13 $72.32 $72.48 $72.18 $72.31 $72.31 17,087
2019-11-12 $71.80 $72.06 $71.53 $71.86 $71.86 26,826
2019-11-11 $72.24 $72.25 $71.49 $71.82 $71.82 16,017
2019-11-08 $72.66 $72.79 $72.25 $72.25 $72.25 21,825
2019-11-07 $74.49 $74.49 $72.94 $73.24 $73.24 20,435
2019-11-06 $74.45 $74.57 $74.23 $74.56 $74.56 24,132
2019-11-05 $74.64 $74.69 $73.98 $74.27 $74.27 29,921
2019-11-04 $75.75 $75.75 $75.25 $75.43 $75.43 16,408
2019-11-01 $75.60 $75.87 $75.45 $75.74 $75.74 17,912
2019-10-31 $75.52 $75.75 $75.41 $75.63 $75.63 13,079
2019-10-30 $74.79 $75.07 $74.35 $74.93 $74.93 28,735
2019-10-29 $74.49 $74.69 $74.25 $74.46 $74.46 11,184
2019-10-28 $74.91 $74.94 $74.58 $74.86 $74.86 16,771
2019-10-25 $75.74 $75.81 $74.95 $75.13 $75.13 12,604
2019-10-24 $74.70 $75.00 $74.62 $74.89 $74.89 17,492
2019-10-23 $74.16 $74.38 $74.02 $74.11 $74.11 32,522
2019-10-22 $73.98 $74.07 $73.72 $74.02 $74.02 21,025
2019-10-21 $74.59 $74.59 $73.76 $73.91 $73.91 17,649
2019-10-18 $74.14 $74.24 $73.95 $74.19 $74.19 10,905
2019-10-17 $74.15 $74.39 $74.05 $74.08 $74.08 16,635
2019-10-16 $73.76 $74.04 $73.61 $73.90 $73.90 16,940
2019-10-15 $73.89 $73.89 $73.35 $73.57 $73.57 22,080
2019-10-14 $73.60 $74.08 $73.60 $74.05 $74.05 11,634
2019-10-11 $73.66 $73.66 $73.03 $73.60 $73.60 33,078
2019-10-10 $73.98 $74.13 $73.63 $73.94 $73.94 25,554
2019-10-09 $74.57 $74.57 $74.16 $74.43 $74.43 16,698
2019-10-08 $74.10 $74.34 $73.86 $74.34 $74.34 24,096
2019-10-07 $73.71 $73.92 $73.31 $73.37 $73.37 14,614
2019-10-04 $73.84 $74.09 $73.50 $73.90 $73.90 14,055
2019-10-03 $73.84 $74.51 $73.71 $73.96 $73.96 18,807
2019-10-02 $73.70 $74.31 $73.58 $73.83 $73.83 37,321
2019-10-01 $72.30 $73.06 $72.10 $72.92 $72.92 47,983
2019-09-30 $73.08 $73.18 $72.24 $72.58 $72.58 16,470
2019-09-27 $73.58 $74.24 $73.44 $73.91 $73.91 18,954
2019-09-26 $74.62 $74.82 $74.37 $74.52 $74.52 13,884
2019-09-25 $75.75 $75.87 $74.09 $74.27 $74.27 56,792
2019-09-24 $75.55 $76.33 $75.22 $76.28 $76.28 26,477
2019-09-23 $75.47 $76.00 $75.47 $76.00 $76.00 32,459
2019-09-20 $74.23 $74.80 $74.14 $74.69 $74.69 23,329
2019-09-19 $74.10 $74.27 $73.84 $74.02 $74.02 29,695
2019-09-18 $74.13 $74.38 $72.90 $73.57 $73.57 17,919
2019-09-17 $74.16 $74.49 $74.00 $74.19 $74.19 19,165
2019-09-16 $73.98 $74.30 $73.70 $73.97 $73.97 14,725
2019-09-13 $74.47 $74.59 $73.09 $73.22 $73.22 16,952
2019-09-12 $74.76 $75.07 $74.25 $74.33 $74.33 45,662
2019-09-11 $73.61 $74.18 $73.60 $74.09 $74.09 138,063
2019-09-10 $73.99 $74.09 $73.39 $73.59 $73.59 32,806
2019-09-09 $74.33 $74.43 $73.74 $73.81 $73.81 26,110
2019-09-06 $75.36 $75.61 $73.95 $74.01 $74.01 31,754
2019-09-05 $76.51 $76.51 $74.75 $75.28 $75.28 36,670
2019-09-04 $76.80 $77.41 $76.70 $77.41 $77.41 30,966
2019-09-03 $75.77 $76.59 $75.57 $76.42 $76.42 37,701
2019-08-30 $74.88 $75.12 $74.37 $74.88 $74.88 25,797
2019-08-29 $75.17 $75.36 $73.97 $74.44 $74.44 26,751
2019-08-28 $74.79 $74.97 $74.44 $74.77 $74.77 28,093
2019-08-27 $74.12 $74.74 $73.99 $74.62 $74.62 63,604
2019-08-26 $73.72 $73.84 $73.47 $73.57 $73.57 36,682
2019-08-23 $72.39 $73.43 $72.21 $73.34 $73.34 40,231
2019-08-22 $71.97 $72.36 $71.97 $72.19 $72.19 15,823
2019-08-21 $72.38 $72.48 $72.16 $72.27 $72.27 24,469
2019-08-20 $72.31 $72.60 $72.10 $72.52 $72.52 33,099
2019-08-19 $71.96 $72.24 $71.69 $71.83 $71.83 35,079
2019-08-16 $72.57 $72.65 $72.13 $72.40 $72.40 18,537
2019-08-15 $72.60 $72.92 $72.37 $72.84 $72.84 30,575
2019-08-14 $72.56 $72.70 $72.12 $72.42 $72.42 70,974
2019-08-13 $72.68 $72.68 $71.01 $71.98 $71.98 75,492
2019-08-12 $72.03 $72.49 $71.79 $72.32 $72.32 24,400
2019-08-09 $71.87 $72.07 $71.59 $71.74 $71.74 21,831
2019-08-08 $71.57 $72.28 $71.42 $71.91 $71.91 16,948
2019-08-07 $71.65 $72.29 $71.59 $71.78 $71.78 45,319
2019-08-06 $70.44 $70.60 $70.13 $70.53 $70.53 13,077
2019-08-05 $70.03 $70.56 $69.74 $70.11 $70.11 25,947
2019-08-02 $68.95 $69.49 $68.94 $69.26 $69.26 9,373
2019-08-01 $68.20 $69.60 $68.03 $69.60 $69.60 12,046
2019-07-31 $70.00 $70.00 $69.03 $69.16 $69.16 33,318
2019-07-30 $70.14 $70.14 $69.79 $69.99 $69.99 12,636
2019-07-29 $69.53 $70.07 $69.31 $70.04 $70.04 10,300
2019-07-26 $69.76 $69.76 $69.30 $69.48 $69.48 12,720
2019-07-25 $69.79 $69.83 $69.28 $69.40 $69.40 14,632
2019-07-24 $69.97 $70.13 $69.83 $70.00 $70.00 40,931
2019-07-23 $69.54 $69.84 $69.26 $69.37 $69.37 11,039
2019-07-22 $69.45 $69.74 $69.45 $69.65 $69.65 9,377
2019-07-19 $70.09 $70.28 $69.10 $69.36 $69.36 10,674
2019-07-18 $69.06 $70.22 $68.86 $70.17 $70.17 12,032
2019-07-17 $68.57 $69.25 $68.55 $69.25 $69.25 14,004
2019-07-16 $68.46 $68.55 $67.94 $68.13 $68.13 30,654
2019-07-15 $68.21 $68.44 $68.20 $68.44 $68.44 17,256
2019-07-12 $67.97 $68.17 $67.52 $68.13 $68.13 30,748
2019-07-11 $68.26 $68.34 $67.71 $67.89 $67.89 11,095
2019-07-10 $68.23 $68.57 $68.04 $68.50 $68.50 9,529
2019-07-09 $67.19 $67.50 $67.17 $67.44 $67.44 9,292
2019-07-08 $67.70 $67.71 $67.30 $67.30 $67.30 19,811
2019-07-05 $67.49 $67.66 $67.08 $67.66 $67.66 11,243
2019-07-03 $68.41 $68.58 $68.24 $68.40 $68.40 7,244
2019-07-02 $67.35 $68.30 $67.35 $68.18 $68.18 22,308
2019-07-01 $67.49 $67.75 $67.18 $67.19 $67.19 18,651
2019-06-28 $67.92 $68.20 $67.79 $68.08 $68.08 40,359
2019-06-27 $67.61 $68.00 $67.54 $67.92 $67.92 7,628
2019-06-26 $67.99 $68.15 $67.71 $67.77 $67.77 16,987
2019-06-25 $68.58 $68.88 $67.90 $68.32 $68.32 28,707
2019-06-24 $67.82 $68.41 $67.71 $68.38 $68.38 11,094
2019-06-21 $67.35 $67.57 $67.20 $67.43 $67.43 7,199
2019-06-20 $67.17 $67.29 $66.94 $67.20 $67.20 14,629
2019-06-19 $65.60 $66.00 $65.45 $66.00 $66.00 13,796
2019-06-18 $65.70 $65.78 $65.20 $65.44 $65.44 9,434
2019-06-17 $65.09 $65.15 $64.91 $64.95 $64.95 9,274
2019-06-14 $65.19 $65.64 $64.98 $65.14 $65.14 129,692
2019-06-13 $64.70 $65.17 $64.70 $65.05 $65.05 12,928
2019-06-12 $64.49 $64.67 $64.37 $64.50 $64.50 12,975
2019-06-11 $64.06 $64.35 $64.06 $64.21 $64.21 22,350
2019-06-10 $64.07 $64.25 $63.98 $64.13 $64.13 25,404
2019-06-07 $64.70 $65.04 $64.62 $64.68 $64.68 27,488
2019-06-06 $64.39 $64.49 $64.22 $64.25 $64.25 23,654
2019-06-05 $64.42 $64.53 $63.84 $63.94 $63.94 11,546
2019-06-04 $63.80 $64.08 $63.74 $64.04 $64.04 28,689
2019-06-03 $63.34 $63.95 $63.34 $63.88 $63.88 23,120
2019-05-31 $62.88 $63.15 $62.81 $63.00 $63.00 18,071
2019-05-30 $62.26 $62.70 $62.26 $62.68 $62.68 12,777
2019-05-29 $62.47 $62.47 $62.18 $62.18 $62.18 154,783
2019-05-28 $62.01 $62.14 $61.98 $62.13 $62.13 8,581
2019-05-24 $62.47 $62.55 $62.29 $62.51 $62.51 14,416
2019-05-23 $62.03 $62.51 $62.03 $62.21 $62.21 10,829
2019-05-22 $61.82 $62.09 $61.82 $61.86 $61.86 8,445
2019-05-21 $61.91 $62.11 $61.80 $61.94 $61.94 11,030
2019-05-20 $61.96 $62.24 $61.96 $62.22 $62.22 5,173
2019-05-17 $62.22 $62.22 $61.98 $62.09 $62.09 15,246
2019-05-16 $62.94 $63.04 $62.53 $62.68 $62.68 11,212
2019-05-15 $63.05 $63.40 $63.05 $63.27 $63.27 35,702
2019-05-14 $63.18 $63.30 $63.06 $63.30 $63.30 15,078
2019-05-13 $63.31 $63.31 $63.11 $63.25 $63.25 11,572
2019-05-10 $62.77 $63.20 $62.68 $63.11 $63.11 12,299
2019-05-09 $62.50 $62.73 $62.42 $62.66 $62.66 11,954
2019-05-08 $63.10 $63.10 $62.72 $62.75 $62.75 5,093
2019-05-07 $62.92 $63.08 $62.92 $63.07 $63.07 7,850
2019-05-06 $62.93 $63.17 $62.81 $63.05 $63.05 8,113
2019-05-03 $62.73 $63.31 $62.73 $63.15 $63.15 6,541
2019-05-02 $62.35 $62.58 $62.30 $62.47 $62.47 6,787
2019-05-01 $63.12 $63.32 $62.59 $62.75 $62.75 13,202
2019-04-30 $63.13 $63.57 $63.13 $63.50 $63.50 7,850
2019-04-29 $63.73 $63.73 $63.17 $63.29 $63.29 15,491
2019-04-26 $63.89 $64.21 $63.89 $64.16 $64.16 11,626
2019-04-25 $63.53 $63.65 $63.42 $63.51 $63.51 10,480
2019-04-24 $63.09 $63.55 $63.09 $63.43 $63.43 12,633
2019-04-23 $62.93 $63.11 $62.73 $63.11 $63.11 8,175
2019-04-22 $63.57 $63.68 $63.28 $63.39 $63.39 9,638
2019-04-18 $63.41 $63.58 $63.41 $63.58 $63.58 8,772
2019-04-17 $63.32 $63.46 $63.19 $63.36 $63.36 16,926
2019-04-16 $63.07 $63.21 $62.95 $63.16 $63.16 23,896
2019-04-15 $63.36 $63.69 $63.16 $63.54 $63.54 23,792
2019-04-12 $63.76 $64.02 $63.70 $63.82 $63.82 8,103
2019-04-11 $64.12 $64.22 $63.54 $63.78 $63.78 10,924
2019-04-10 $64.46 $64.75 $64.46 $64.70 $64.70 20,125
2019-04-09 $64.68 $64.71 $64.40 $64.53 $64.53 112,569
2019-04-08 $64.26 $64.45 $64.25 $64.37 $64.37 14,007
2019-04-05 $63.86 $64.05 $63.63 $63.95 $63.95 5,509
2019-04-04 $63.34 $64.01 $63.30 $63.88 $63.88 9,377
2019-04-03 $63.72 $64.05 $63.63 $63.95 $63.95 34,911
2019-04-02 $63.86 $64.06 $63.76 $64.00 $64.00 17,622
2019-04-01 $64.04 $64.06 $63.76 $63.76 $63.76 18,089
2019-03-29 $63.98 $64.11 $63.68 $63.68 $63.68 17,984
2019-03-28 $63.77 $63.77 $63.15 $63.35 $63.35 28,973
2019-03-27 $65.48 $65.48 $64.74 $64.76 $64.76 13,495
2019-03-26 $65.79 $65.86 $65.60 $65.77 $65.77 43,531
2019-03-25 $66.08 $66.32 $65.89 $66.24 $66.24 44,095
2019-03-22 $65.76 $65.96 $65.56 $65.74 $65.74 11,878
2019-03-21 $66.19 $66.32 $65.57 $65.98 $65.98 18,485
2019-03-20 $65.87 $66.26 $65.42 $66.19 $66.19 31,448
2019-03-19 $65.88 $65.88 $65.61 $65.71 $65.71 22,439
2019-03-18 $65.32 $65.58 $65.24 $65.47 $65.47 12,005
2019-03-15 $65.27 $65.45 $65.15 $65.27 $65.27 15,372
2019-03-14 $64.79 $64.91 $64.65 $64.91 $64.91 5,656
2019-03-13 $65.49 $65.71 $65.43 $65.70 $65.70 12,442
2019-03-12 $65.12 $65.26 $65.01 $65.19 $65.19 21,731
2019-03-11 $64.79 $64.81 $64.54 $64.81 $64.81 9,334
2019-03-08 $64.79 $64.92 $64.61 $64.92 $64.92 20,949
2019-03-07 $64.23 $64.27 $64.08 $64.19 $64.19 115,008
2019-03-06 $64.21 $64.42 $64.09 $64.42 $64.42 37,810
2019-03-05 $64.24 $64.42 $64.16 $64.42 $64.42 20,012
2019-03-04 $64.43 $64.51 $64.27 $64.37 $64.37 17,192
2019-03-01 $65.60 $65.73 $64.69 $64.75 $64.75 23,345
2019-02-28 $66.27 $66.27 $65.86 $65.93 $65.93 8,844
2019-02-27 $66.58 $66.58 $66.00 $66.06 $66.06 18,773
2019-02-26 $66.31 $66.80 $66.31 $66.67 $66.67 25,037
2019-02-25 $66.63 $66.77 $66.31 $66.59 $66.59 20,267
2019-02-22 $66.17 $66.46 $66.06 $66.32 $66.32 23,089
2019-02-21 $66.33 $66.33 $65.82 $65.90 $65.90 17,003
2019-02-20 $66.77 $67.07 $66.53 $66.67 $66.67 20,618
2019-02-19 $65.80 $66.58 $65.80 $66.58 $66.58 19,645
2019-02-15 $65.33 $65.53 $65.00 $65.47 $65.47 23,325
2019-02-14 $64.80 $64.90 $64.44 $64.86 $64.86 320,121
2019-02-13 $64.93 $65.25 $64.42 $64.51 $64.51 14,457
2019-02-12 $64.90 $64.93 $64.70 $64.77 $64.77 19,629
2019-02-11 $64.53 $64.73 $64.53 $64.59 $64.59 73,242
2019-02-08 $65.12 $65.18 $64.96 $65.12 $65.12 10,454
2019-02-07 $64.87 $64.88 $64.71 $64.71 $64.71 12,750
2019-02-06 $65.17 $65.17 $64.54 $64.63 $64.63 75,552
2019-02-05 $65.09 $65.17 $65.01 $65.13 $65.13 5,611
2019-02-04 $65.04 $65.10 $64.81 $64.97 $64.97 19,398
2019-02-01 $65.55 $65.63 $65.09 $65.17 $65.17 21,304
2019-01-31 $65.81 $65.81 $65.22 $65.38 $65.38 30,061
2019-01-30 $64.87 $65.49 $64.79 $65.33 $65.33 9,652
2019-01-29 $64.87 $64.91 $64.59 $64.82 $64.82 28,671
2019-01-28 $64.19 $64.46 $64.15 $64.46 $64.46 13,866
2019-01-25 $63.88 $64.48 $63.88 $64.45 $64.45 25,450
2019-01-24 $63.37 $63.37 $63.12 $63.23 $63.23 53,894
2019-01-23 $63.33 $63.52 $63.22 $63.47 $63.47 18,308
2019-01-22 $63.26 $63.46 $63.24 $63.41 $63.41 30,465
2019-01-18 $63.75 $63.75 $63.53 $63.57 $63.57 18,217
2019-01-17 $64.17 $64.28 $64.06 $64.23 $64.23 15,221
2019-01-16 $63.96 $64.13 $63.91 $64.11 $64.11 18,064
2019-01-15 $64.07 $64.07 $63.61 $63.73 $63.73 23,795
2019-01-14 $63.99 $63.99 $63.80 $63.91 $63.91 12,576
2019-01-11 $63.77 $63.95 $63.71 $63.76 $63.76 14,002
2019-01-10 $63.99 $64.03 $63.73 $63.74 $63.74 17,111
2019-01-09 $63.88 $64.20 $63.87 $64.17 $64.17 29,059
2019-01-08 $63.61 $63.89 $63.60 $63.87 $63.87 12,382
2019-01-07 $63.93 $64.01 $63.70 $63.86 $63.86 20,465
2019-01-04 $63.40 $63.83 $63.15 $63.68 $63.68 16,726
2019-01-03 $63.51 $63.82 $63.42 $63.82 $63.82 23,001
2019-01-02 $62.94 $63.41 $62.94 $63.21 $63.21 47,241
2018-12-31 $62.95 $63.18 $62.87 $63.16 $63.16 34,986
2018-12-28 $63.60 $63.60 $62.64 $62.93 $62.93 28,373
2018-12-27 $62.57 $62.84 $62.45 $62.65 $62.65 27,528
2018-12-26 $63.02 $63.02 $62.08 $62.15 $62.15 18,879
2018-12-24 $61.71 $61.99 $61.61 $61.96 $61.96 19,303
2018-12-21 $61.48 $61.60 $61.17 $61.33 $61.33 31,084
2018-12-20 $61.88 $62.13 $61.52 $61.84 $61.84 24,695
2018-12-19 $61.38 $61.72 $60.94 $61.05 $61.05 94,071
2018-12-18 $61.19 $61.32 $61.16 $61.21 $61.21 14,156
2018-12-17 $61.04 $61.30 $60.92 $61.26 $61.26 68,724
2018-12-14 $60.54 $60.87 $60.46 $60.80 $60.80 30,111
2018-12-13 $61.29 $61.29 $61.06 $61.25 $61.25 11,785
2018-12-12 $61.12 $61.38 $61.12 $61.29 $61.29 14,842
2018-12-11 $60.92 $61.15 $60.79 $60.91 $60.91 24,082
2018-12-10 $60.83 $60.91 $60.63 $60.82 $60.82 34,034
2018-12-07 $60.49 $61.13 $60.49 $61.06 $61.06 23,603
2018-12-06 $60.50 $60.73 $60.28 $60.51 $60.51 97,567
2018-12-04 $60.81 $60.90 $60.64 $60.66 $60.66 30,461
2018-12-03 $60.33 $60.50 $60.10 $60.12 $60.12 27,654
2018-11-30 $59.66 $59.66 $59.30 $59.52 $59.52 26,734
2018-11-29 $59.97 $59.99 $59.73 $59.88 $59.88 24,777
2018-11-28 $59.38 $60.02 $59.26 $59.75 $59.75 29,111
2018-11-27 $59.56 $59.63 $59.13 $59.24 $59.24 20,932
2018-11-26 $59.71 $59.77 $59.59 $59.67 $59.67 19,613
2018-11-23 $59.70 $59.74 $59.51 $59.51 $59.51 5,442
2018-11-21 $59.96 $60.24 $59.96 $59.99 $59.99 13,295
2018-11-20 $59.91 $59.91 $59.56 $59.66 $59.66 18,687
2018-11-19 $59.88 $60.02 $59.79 $60.02 $60.02 56,712
2018-11-16 $60.00 $60.07 $59.85 $59.96 $59.96 59,947
2018-11-15 $59.18 $59.59 $59.08 $59.45 $59.45 18,981
2018-11-14 $58.55 $59.23 $58.55 $59.05 $59.05 21,873
2018-11-13 $58.43 $58.71 $58.43 $58.52 $58.52 39,109
2018-11-12 $58.80 $58.80 $58.50 $58.50 $58.50 39,209
2018-11-09 $58.70 $59.71 $58.70 $59.05 $59.05 29,347
2018-11-08 $59.86 $60.03 $59.79 $59.82 $59.82 23,316
2018-11-07 $60.30 $60.32 $60.10 $60.13 $60.13 17,337
2018-11-06 $60.17 $60.21 $59.84 $59.95 $59.95 17,832
2018-11-05 $60.26 $60.40 $60.20 $60.29 $60.29 11,131
2018-11-02 $60.39 $60.50 $60.28 $60.41 $60.41 24,237
2018-11-01 $59.94 $60.36 $59.94 $60.23 $60.23 14,046
2018-10-31 $59.13 $59.18 $58.97 $59.11 $59.11 34,017
2018-10-30 $59.51 $59.65 $59.41 $59.49 $59.49 16,063
2018-10-29 $60.12 $60.15 $59.61 $59.68 $59.68 18,283
2018-10-26 $60.12 $60.45 $60.09 $60.17 $60.17 16,140
2018-10-25 $60.08 $60.08 $59.91 $59.94 $59.94 19,352
2018-10-24 $60.23 $60.38 $60.12 $60.22 $60.22 17,671
2018-10-23 $60.58 $60.60 $60.30 $60.30 $60.30 30,456
2018-10-22 $59.63 $59.79 $59.58 $59.79 $59.79 20,165
2018-10-19 $59.95 $59.95 $59.74 $59.77 $59.77 14,324
2018-10-18 $59.61 $59.86 $59.47 $59.63 $59.63 24,943
2018-10-17 $59.75 $59.92 $59.58 $59.61 $59.61 16,875
2018-10-16 $60.15 $60.15 $59.75 $59.75 $59.75 19,212
2018-10-15 $59.91 $60.06 $59.84 $59.84 $59.84 16,926
2018-10-12 $59.70 $59.79 $59.42 $59.51 $59.51 180,694
2018-10-11 $58.99 $59.82 $58.99 $59.63 $59.63 202,826
2018-10-10 $58.33 $58.45 $58.17 $58.40 $58.40 12,850
2018-10-09 $58.27 $58.45 $58.08 $58.45 $58.45 53,397
2018-10-08 $58.10 $58.40 $58.10 $58.40 $58.40 20,101
2018-10-05 $59.02 $59.14 $58.89 $59.05 $59.05 56,195
2018-10-04 $59.07 $59.25 $58.67 $58.81 $58.81 18,701
2018-10-03 $58.98 $59.17 $58.81 $58.86 $58.86 34,220
2018-10-02 $59.10 $59.40 $58.92 $58.98 $58.98 50,915
2018-10-01 $58.18 $58.47 $58.14 $58.39 $58.39 14,236
2018-09-28 $58.44 $58.87 $58.42 $58.71 $58.71 51,090
2018-09-27 $57.97 $58.17 $57.91 $58.14 $58.14 32,131
2018-09-26 $58.46 $58.72 $58.43 $58.50 $58.50 128,444
2018-09-25 $58.75 $58.88 $58.68 $58.76 $58.76 59,114
2018-09-24 $58.59 $58.74 $58.44 $58.44 $58.44 48,156
2018-09-21 $58.07 $58.58 $58.07 $58.45 $58.45 20,244
2018-09-20 $58.65 $58.77 $58.47 $58.76 $58.76 21,875
2018-09-19 $58.32 $58.55 $58.29 $58.45 $58.45 16,609
2018-09-18 $58.07 $58.17 $57.87 $58.00 $58.00 18,661
2018-09-17 $57.88 $58.09 $57.87 $57.87 $57.87 20,022
2018-09-14 $57.98 $57.98 $57.56 $57.57 $57.57 27,832
2018-09-13 $58.37 $58.38 $57.90 $57.99 $57.99 16,996
2018-09-12 $57.56 $58.20 $57.56 $58.08 $58.08 45,097
2018-09-11 $57.38 $57.74 $57.18 $57.61 $57.61 23,551
2018-09-10 $57.86 $57.90 $57.63 $57.69 $57.69 16,130
2018-09-07 $57.70 $57.92 $57.59 $57.66 $57.66 22,692
2018-09-06 $57.91 $58.19 $57.67 $57.77 $57.77 66,591
2018-09-05 $57.81 $57.81 $57.62 $57.72 $57.72 77,979
2018-09-04 $57.31 $57.63 $57.24 $57.61 $57.61 41,185
2018-08-31 $58.05 $58.39 $58.05 $58.15 $58.15 24,990
2018-08-30 $58.34 $58.34 $58.00 $58.18 $58.18 14,060
2018-08-29 $58.49 $58.57 $58.32 $58.53 $58.53 17,524
2018-08-28 $58.82 $58.91 $58.13 $58.17 $58.17 29,987
2018-08-27 $58.46 $58.76 $58.46 $58.75 $58.75 12,153
2018-08-24 $58.10 $58.58 $58.07 $58.37 $58.37 36,372
2018-08-23 $57.58 $57.69 $57.29 $57.32 $57.32 27,895
2018-08-22 $58.04 $58.10 $57.90 $58.04 $58.04 33,586
2018-08-21 $57.85 $57.97 $57.73 $57.90 $57.90 27,004
2018-08-20 $57.78 $57.84 $57.60 $57.78 $57.78 22,931
2018-08-17 $57.25 $57.67 $57.15 $57.67 $57.67 28,302
2018-08-16 $57.13 $57.52 $56.97 $56.97 $56.97 87,515
2018-08-15 $57.27 $57.27 $56.32 $56.51 $56.51 177,990
2018-08-14 $58.22 $58.36 $58.09 $58.17 $58.17 28,183
2018-08-13 $58.70 $58.72 $58.01 $58.04 $58.04 28,459
2018-08-10 $59.22 $59.41 $59.09 $59.11 $59.11 19,181
2018-08-09 $59.36 $59.40 $59.22 $59.28 $59.28 15,247
2018-08-08 $59.19 $59.30 $59.01 $59.26 $59.26 20,322
2018-08-07 $59.35 $59.35 $59.07 $59.12 $59.12 14,996
2018-08-06 $59.10 $59.14 $58.94 $58.97 $58.97 25,030
2018-08-03 $59.22 $59.70 $59.22 $59.34 $59.34 19,408
2018-08-02 $59.42 $59.47 $59.03 $59.09 $59.09 21,290
2018-08-01 $59.64 $59.64 $59.34 $59.34 $59.34 19,021
2018-07-31 $59.70 $60.05 $59.70 $59.94 $59.94 29,036
2018-07-30 $59.76 $59.86 $59.70 $59.71 $59.71 25,955
2018-07-27 $59.78 $59.91 $59.69 $59.75 $59.75 20,492
2018-07-26 $59.88 $59.94 $59.62 $59.63 $59.63 19,371
2018-07-25 $60.22 $60.23 $59.99 $60.22 $60.22 13,291
2018-07-24 $59.92 $60.05 $59.69 $59.74 $59.74 23,891
2018-07-23 $59.71 $59.71 $59.47 $59.59 $59.59 17,402
2018-07-20 $59.61 $59.83 $59.55 $59.78 $59.78 25,649
2018-07-19 $58.96 $59.59 $58.87 $59.17 $59.17 22,743
2018-07-18 $59.61 $59.85 $59.53 $59.80 $59.80 17,218
2018-07-17 $60.01 $60.15 $59.84 $59.87 $59.87 20,381
2018-07-16 $60.60 $60.60 $60.42 $60.54 $60.54 24,204
2018-07-13 $60.74 $60.78 $60.61 $60.70 $60.70 11,463
2018-07-12 $61.00 $61.22 $60.95 $61.12 $61.12 53,070
2018-07-11 $61.13 $61.13 $60.70 $60.72 $60.72 20,597
2018-07-10 $61.52 $61.52 $61.37 $61.46 $61.46 21,347
2018-07-09 $61.93 $62.00 $61.68 $61.72 $61.72 12,009
2018-07-06 $61.44 $61.48 $61.39 $61.47 $61.47 10,894
2018-07-05 $61.42 $61.55 $61.40 $61.51 $61.51 12,830
2018-07-03 $61.27 $61.46 $61.27 $61.31 $61.31 10,422
2018-07-02 $61.03 $61.04 $60.57 $60.68 $60.68 19,208
2018-06-29 $61.34 $61.65 $61.34 $61.54 $61.54 14,897
2018-06-28 $61.36 $61.38 $61.05 $61.22 $61.22 16,682
2018-06-27 $61.68 $61.77 $61.39 $61.42 $61.42 20,705
2018-06-26 $61.90 $62.04 $61.87 $62.02 $62.02 16,656
2018-06-25 $62.23 $62.23 $62.09 $62.14 $62.14 18,142
2018-06-22 $62.34 $62.52 $62.34 $62.51 $62.51 27,514
2018-06-21 $62.22 $62.33 $62.13 $62.22 $62.22 22,550
2018-06-20 $62.54 $62.58 $62.32 $62.35 $62.35 10,985
2018-06-19 $62.66 $62.74 $62.53 $62.57 $62.57 30,547
2018-06-18 $63.18 $63.20 $62.96 $63.02 $63.02 18,676
2018-06-15 $63.88 $63.91 $62.93 $63.19 $63.19 64,555
2018-06-14 $64.71 $64.90 $64.55 $64.65 $64.65 36,324
2018-06-13 $64.25 $64.51 $63.93 $64.47 $64.47 35,673
2018-06-12 $64.22 $64.35 $64.08 $64.16 $64.16 20,566
2018-06-11 $64.27 $64.39 $64.27 $64.37 $64.37 11,900
2018-06-08 $64.17 $64.17 $63.98 $64.13 $64.13 7,815
2018-06-07 $64.20 $64.28 $63.91 $63.96 $63.96 28,185
2018-06-06 $63.99 $64.16 $63.88 $64.00 $64.00 19,961
2018-06-05 $63.39 $63.74 $63.26 $63.59 $63.59 20,487
2018-06-04 $63.76 $63.79 $63.37 $63.37 $63.37 409,840
2018-06-01 $63.49 $63.74 $63.42 $63.49 $63.49 187,312
2018-05-31 $63.76 $63.96 $63.61 $63.64 $63.64 171,365
2018-05-30 $63.64 $63.83 $63.54 $63.80 $63.80 173,854
2018-05-29 $63.47 $63.80 $63.44 $63.56 $63.56 169,559
2018-05-25 $63.94 $63.98 $63.66 $63.66 $63.66 18,530
2018-05-24 $63.75 $64.09 $63.73 $63.98 $63.98 19,640
2018-05-23 $63.19 $63.55 $63.16 $63.44 $63.44 30,492
2018-05-22 $63.87 $63.87 $63.57 $63.60 $63.60 10,459
2018-05-21 $63.31 $63.56 $63.16 $63.56 $63.56 18,939
2018-05-18 $63.17 $63.36 $63.17 $63.26 $63.26 29,350
2018-05-17 $63.36 $63.40 $63.26 $63.29 $63.29 14,100
2018-05-16 $63.24 $63.44 $63.10 $63.28 $63.28 9,124
2018-05-15 $63.29 $63.29 $63.11 $63.22 $63.22 26,822
2018-05-14 $64.63 $64.68 $64.19 $64.25 $64.25 18,706
2018-05-11 $64.95 $64.96 $64.54 $64.56 $64.56 24,939
2018-05-10 $64.69 $64.78 $64.49 $64.75 $64.75 36,786
2018-05-09 $64.12 $64.35 $64.02 $64.03 $64.03 13,602
2018-05-08 $63.89 $64.16 $63.68 $64.09 $64.09 28,453
2018-05-07 $64.07 $64.15 $64.00 $64.04 $64.04 23,592
2018-05-04 $63.72 $64.09 $63.72 $64.08 $64.08 18,164
2018-05-03 $64.11 $64.14 $63.81 $63.86 $63.86 19,044
2018-05-02 $63.71 $64.00 $63.54 $63.58 $63.58 18,514
2018-05-01 $63.43 $63.43 $63.11 $63.29 $63.29 82,450
2018-04-30 $63.70 $64.07 $63.60 $63.86 $63.86 51,054
2018-04-27 $64.37 $64.47 $64.26 $64.42 $64.42 8,240
2018-04-26 $64.59 $64.64 $64.20 $64.29 $64.29 28,080
2018-04-25 $64.40 $64.45 $64.27 $64.41 $64.41 47,008
2018-04-24 $64.66 $64.98 $64.66 $64.97 $64.97 29,815
2018-04-23 $64.83 $64.89 $64.58 $64.68 $64.68 26,083
2018-04-20 $65.85 $66.01 $65.79 $65.83 $65.83 34,184
2018-04-19 $66.36 $66.49 $66.01 $66.28 $66.28 44,047
2018-04-18 $66.47 $66.57 $66.27 $66.33 $66.33 38,452
2018-04-17 $65.31 $65.75 $65.30 $65.70 $65.70 16,236
2018-04-16 $65.56 $65.65 $65.42 $65.47 $65.47 15,926
2018-04-13 $65.14 $65.39 $65.13 $65.31 $65.31 16,032
2018-04-12 $64.93 $64.93 $64.69 $64.74 $64.74 26,201
2018-04-11 $65.31 $66.00 $65.28 $65.39 $65.39 23,010
2018-04-10 $64.96 $65.02 $64.79 $64.94 $64.94 26,792
2018-04-09 $64.48 $64.72 $64.33 $64.65 $64.65 14,600
2018-04-06 $64.33 $64.34 $64.05 $64.17 $64.17 26,462
2018-04-05 $63.77 $64.14 $63.77 $64.00 $64.00 33,703
2018-04-04 $64.56 $64.56 $64.20 $64.26 $64.26 20,055
2018-04-03 $65.07 $65.07 $64.24 $64.39 $64.39 14,733
2018-04-02 $64.78 $65.02 $64.70 $64.95 $64.95 24,817
2018-03-29 $64.19 $64.28 $64.07 $64.28 $64.28 19,584
2018-03-28 $64.68 $64.70 $64.25 $64.36 $64.36 12,155
2018-03-27 $65.24 $65.25 $65.07 $65.18 $65.18 12,967
2018-03-26 $65.58 $65.87 $65.58 $65.67 $65.67 35,547
2018-03-23 $65.54 $65.54 $65.27 $65.27 $65.27 14,248
2018-03-22 $64.79 $64.87 $64.53 $64.69 $64.69 24,290
2018-03-21 $64.58 $65.23 $64.40 $65.19 $65.19 20,051
2018-03-20 $64.00 $64.00 $63.72 $63.90 $63.90 25,389
2018-03-19 $64.23 $64.41 $64.10 $64.32 $64.32 18,602
2018-03-16 $64.35 $64.35 $64.01 $64.20 $64.20 15,586
2018-03-15 $64.55 $64.55 $64.31 $64.37 $64.37 17,467
2018-03-14 $64.90 $64.96 $64.77 $64.87 $64.87 20,307
2018-03-13 $64.91 $65.03 $64.79 $64.92 $64.92 12,448
2018-03-12 $64.53 $64.77 $64.46 $64.77 $64.77 18,015
2018-03-09 $64.45 $64.96 $64.33 $64.89 $64.89 17,439
2018-03-08 $64.70 $64.70 $64.46 $64.61 $64.61 14,741
2018-03-07 $64.99 $64.99 $64.50 $64.64 $64.64 11,333
2018-03-06 $65.15 $65.63 $65.15 $65.31 $65.31 18,965
2018-03-05 $64.92 $64.92 $64.43 $64.54 $64.54 23,930
2018-03-02 $64.94 $64.94 $64.59 $64.78 $64.78 16,728
2018-03-01 $64.17 $64.73 $63.93 $64.51 $64.51 27,097
2018-02-28 $64.95 $65.04 $64.83 $64.87 $64.87 22,989
2018-02-27 $65.52 $65.52 $64.72 $64.89 $64.89 30,945
2018-02-26 $65.67 $65.74 $65.52 $65.73 $65.73 17,123
2018-02-23 $65.40 $65.47 $65.29 $65.42 $65.42 23,450
2018-02-22 $65.31 $65.57 $65.29 $65.51 $65.51 15,543
2018-02-21 $65.46 $65.72 $64.96 $65.05 $65.05 19,532
2018-02-20 $65.92 $65.98 $65.24 $65.33 $65.33 34,149
2018-02-16 $66.30 $66.51 $66.02 $66.14 $66.14 20,440
2018-02-15 $66.32 $66.41 $66.02 $66.35 $66.35 14,302
2018-02-14 $65.24 $66.28 $65.20 $66.17 $66.17 179,825
2018-02-13 $64.86 $65.04 $64.72 $65.02 $65.02 178,100
2018-02-12 $64.55 $64.95 $64.53 $64.79 $64.79 187,394
2018-02-09 $64.19 $64.26 $63.93 $64.19 $64.19 15,936
2018-02-08 $64.56 $64.60 $64.32 $64.34 $64.34 28,512
2018-02-07 $64.82 $64.85 $64.29 $64.37 $64.37 19,045
2018-02-06 $65.49 $65.49 $64.97 $65.05 $65.05 28,444
2018-02-05 $65.96 $65.96 $65.60 $65.76 $65.76 34,973
2018-02-02 $66.13 $66.13 $65.38 $65.50 $65.50 56,710
2018-02-01 $66.29 $66.78 $66.27 $66.77 $66.77 15,741
2018-01-31 $66.71 $66.76 $66.08 $66.68 $66.68 48,150
2018-01-30 $67.15 $67.15 $66.30 $66.37 $66.37 42,894
2018-01-29 $66.99 $66.99 $66.60 $66.79 $66.79 29,941
2018-01-26 $67.29 $67.45 $67.26 $67.27 $67.27 16,443
2018-01-25 $67.64 $68.06 $66.90 $67.11 $67.11 22,904
2018-01-24 $67.40 $67.94 $67.35 $67.81 $67.81 33,293
2018-01-23 $66.11 $66.65 $66.06 $66.65 $66.65 17,267
2018-01-22 $66.45 $66.52 $66.19 $66.42 $66.42 24,270
2018-01-19 $66.47 $66.59 $66.43 $66.46 $66.46 19,563
2018-01-18 $66.37 $66.60 $66.06 $66.12 $66.12 24,222
2018-01-17 $66.65 $66.91 $66.30 $66.37 $66.37 24,297
2018-01-16 $66.54 $66.77 $66.45 $66.76 $66.76 38,676
2018-01-12 $66.27 $66.99 $66.27 $66.89 $66.89 54,966
2018-01-11 $65.87 $65.97 $65.76 $65.88 $65.88 15,847
2018-01-10 $65.93 $65.96 $65.67 $65.74 $65.74 34,624
2018-01-09 $65.68 $65.79 $65.52 $65.67 $65.67 21,767
2018-01-08 $66.01 $66.05 $65.85 $66.04 $66.04 29,355
2018-01-05 $65.90 $66.15 $65.87 $66.05 $66.05 32,509
2018-01-04 $65.97 $66.31 $65.89 $66.14 $66.14 25,803
2018-01-03 $65.89 $65.94 $65.50 $65.75 $65.75 31,108
2018-01-02 $65.58 $65.92 $65.58 $65.92 $65.92 32,474
2017-12-29 $65.00 $65.32 $64.93 $65.01 $65.01 67,800
2017-12-28 $64.62 $64.77 $64.54 $64.64 $64.64 16,515
2017-12-27 $64.06 $64.33 $64.06 $64.31 $64.31 15,063
2017-12-26 $63.72 $63.91 $63.71 $63.89 $63.89 26,001
2017-12-22 $63.45 $63.48 $63.17 $63.37 $63.37 24,404
2017-12-21 $63.01 $63.03 $62.83 $62.97 $62.97 34,918
2017-12-20 $63.06 $63.06 $62.84 $62.88 $62.88 52,267
2017-12-19 $62.65 $62.75 $62.54 $62.69 $62.69 22,377
2017-12-18 $62.60 $62.75 $62.53 $62.62 $62.62 32,728
2017-12-15 $62.24 $62.46 $62.23 $62.37 $62.37 26,030
2017-12-14 $62.24 $62.26 $61.94 $62.16 $62.16 41,926
2017-12-13 $61.51 $62.38 $61.41 $62.22 $62.22 24,165
2017-12-12 $61.30 $61.55 $61.19 $61.54 $61.54 18,651
2017-12-11 $61.65 $61.74 $61.41 $61.53 $61.53 23,875
2017-12-08 $61.82 $61.95 $61.63 $61.76 $61.76 29,009
2017-12-07 $61.95 $62.09 $61.53 $61.75 $61.75 20,421
2017-12-06 $62.46 $62.55 $62.29 $62.39 $62.39 39,813
2017-12-05 $62.81 $62.81 $62.40 $62.64 $62.64 12,418
2017-12-04 $63.42 $63.42 $63.12 $63.24 $63.24 12,231
2017-12-01 $63.34 $63.93 $63.21 $63.66 $63.66 16,893
2017-11-30 $63.52 $63.61 $63.18 $63.46 $63.46 30,842
2017-11-29 $64.14 $64.18 $63.75 $63.88 $63.88 29,682
2017-11-28 $64.61 $64.74 $64.42 $64.57 $64.57 18,827
2017-11-27 $64.83 $64.83 $64.51 $64.60 $64.60 11,322
2017-11-24 $64.44 $64.57 $64.33 $64.35 $64.35 14,716
2017-11-22 $64.43 $64.69 $64.39 $64.60 $64.60 20,868
2017-11-21 $64.11 $64.26 $64.03 $64.03 $64.03 18,601
2017-11-20 $64.38 $64.41 $63.71 $63.82 $63.82 25,150
2017-11-17 $64.34 $65.02 $64.30 $64.84 $64.84 25,117
2017-11-16 $64.04 $64.15 $64.02 $64.08 $64.08 11,623
2017-11-15 $64.34 $64.35 $63.87 $63.97 $63.97 23,767
2017-11-14 $63.73 $64.18 $63.64 $64.08 $64.08 18,239
2017-11-13 $64.03 $64.09 $63.95 $63.97 $63.97 11,639
2017-11-10 $64.31 $64.35 $63.73 $63.85 $63.85 13,141
2017-11-09 $64.25 $64.46 $64.20 $64.38 $64.38 9,573
2017-11-08 $64.29 $64.63 $64.19 $64.20 $64.20 12,707
2017-11-07 $64.24 $64.24 $63.76 $63.89 $63.89 13,855
2017-11-06 $63.62 $64.45 $63.62 $64.38 $64.38 7,784
2017-11-03 $64.14 $64.18 $63.41 $63.57 $63.57 14,658
2017-11-02 $64.22 $64.40 $63.94 $64.08 $64.08 11,156
2017-11-01 $63.80 $64.34 $63.80 $64.16 $64.16 27,271
2017-10-31 $63.42 $63.44 $63.25 $63.40 $63.40 15,677
2017-10-30 $63.11 $63.70 $63.11 $63.57 $63.57 61,764
2017-10-27 $63.11 $63.51 $63.06 $63.50 $63.50 17,767
2017-10-26 $63.72 $63.72 $63.23 $63.24 $63.24 17,739
2017-10-25 $63.75 $63.83 $63.53 $63.69 $63.69 23,217
2017-10-24 $63.67 $63.95 $63.56 $63.74 $63.74 9,940
2017-10-23 $63.60 $64.04 $63.53 $64.02 $64.02 12,081
2017-10-20 $64.08 $64.22 $63.85 $63.97 $63.97 14,932
2017-10-19 $63.98 $64.36 $63.95 $64.32 $64.32 9,121
2017-10-18 $64.06 $64.07 $63.82 $63.83 $63.83 41,656
2017-10-17 $64.23 $64.32 $64.06 $64.23 $64.23 11,352
2017-10-16 $65.28 $65.33 $64.38 $64.55 $64.55 17,334
2017-10-13 $65.14 $65.18 $64.98 $65.18 $65.18 20,396
2017-10-12 $64.57 $64.69 $64.51 $64.62 $64.62 12,718
2017-10-11 $64.22 $64.51 $64.08 $64.49 $64.49 38,449
2017-10-10 $64.24 $64.38 $64.07 $64.07 $64.07 13,646
2017-10-09 $63.50 $63.75 $63.50 $63.75 $63.75 14,540
2017-10-06 $62.83 $63.32 $62.42 $63.21 $63.21 18,526
2017-10-05 $63.18 $63.24 $62.91 $62.94 $62.94 19,136
2017-10-04 $63.10 $63.15 $62.93 $63.08 $63.08 20,541
2017-10-03 $62.85 $63.07 $62.83 $62.95 $62.95 42,989
2017-10-02 $63.32 $63.32 $62.84 $62.85 $62.85 30,943
2017-09-29 $63.69 $63.69 $63.30 $63.30 $63.30 34,428
2017-09-28 $63.72 $63.83 $63.49 $63.73 $63.73 25,319
2017-09-27 $63.48 $63.92 $63.34 $63.87 $63.87 60,714
2017-09-26 $64.15 $64.20 $63.78 $63.91 $63.91 21,640
2017-09-25 $63.87 $64.71 $63.85 $64.68 $64.68 16,672
2017-09-22 $64.02 $64.19 $63.94 $64.15 $64.15 14,450
2017-09-21 $63.80 $64.13 $63.80 $63.94 $63.94 17,768
2017-09-20 $64.89 $65.05 $64.12 $64.42 $64.42 33,267
2017-09-19 $64.86 $64.94 $64.66 $64.94 $64.94 37,295
2017-09-18 $65.16 $65.19 $64.68 $64.93 $64.93 16,188
2017-09-15 $65.91 $65.91 $65.59 $65.66 $65.66 11,306
2017-09-14 $65.89 $66.14 $65.84 $66.06 $66.06 19,113
2017-09-13 $66.28 $66.30 $65.87 $65.93 $65.93 25,424
2017-09-12 $66.22 $66.56 $66.15 $66.50 $66.50 10,077
2017-09-11 $66.54 $66.63 $66.12 $66.16 $66.16 20,512
2017-09-08 $67.32 $67.32 $66.98 $67.07 $67.07 17,245
2017-09-07 $66.95 $67.42 $66.92 $67.37 $67.37 23,492
2017-09-06 $66.94 $66.94 $66.43 $66.57 $66.57 25,819
2017-09-05 $66.83 $67.08 $66.76 $66.92 $66.92 26,058
2017-09-01 $66.16 $66.40 $65.69 $66.39 $66.39 17,766
2017-08-31 $65.34 $65.97 $65.31 $65.97 $65.97 15,257
2017-08-30 $65.25 $65.37 $65.16 $65.24 $65.24 21,734
2017-08-29 $66.11 $66.11 $65.09 $65.37 $65.37 28,128
2017-08-28 $64.69 $65.41 $64.65 $65.41 $65.41 19,098
2017-08-25 $64.42 $64.42 $63.55 $64.27 $64.27 32,277
2017-08-24 $64.16 $64.21 $63.98 $64.08 $64.08 12,253
2017-08-23 $64.30 $64.35 $64.10 $64.33 $64.33 16,639
2017-08-22 $64.27 $64.27 $63.94 $64.05 $64.05 17,709
2017-08-21 $64.28 $64.44 $64.21 $64.33 $64.33 12,780
2017-08-18 $64.62 $64.66 $64.00 $64.13 $64.13 41,344
2017-08-17 $64.21 $64.33 $63.95 $64.11 $64.11 52,425
2017-08-16 $63.04 $64.03 $63.04 $64.00 $64.00 14,075
2017-08-15 $62.83 $63.14 $62.81 $63.00 $63.00 9,993
2017-08-14 $63.92 $64.02 $63.73 $63.78 $63.78 14,452
2017-08-11 $63.98 $64.20 $63.87 $64.20 $64.20 14,956
2017-08-10 $64.07 $64.16 $63.89 $64.01 $64.01 22,873
2017-08-09 $63.27 $63.53 $63.20 $63.43 $63.43 11,807
2017-08-08 $62.58 $62.67 $62.13 $62.55 $62.55 55,091
2017-08-07 $61.98 $62.33 $61.98 $62.19 $62.19 16,293
2017-08-04 $62.51 $62.51 $62.03 $62.21 $62.21 10,757
2017-08-03 $62.84 $63.01 $62.83 $62.91 $62.91 20,117
2017-08-02 $62.80 $63.10 $62.79 $62.79 $62.79 10,069
2017-08-01 $62.96 $63.26 $62.96 $62.97 $62.97 11,114
2017-07-31 $63.01 $63.16 $62.92 $63.08 $63.08 16,517
2017-07-28 $62.60 $62.93 $62.60 $62.92 $62.92 10,521
2017-07-27 $62.65 $62.71 $62.29 $62.41 $62.41 19,318
2017-07-26 $61.84 $62.59 $61.80 $62.50 $62.50 13,920
2017-07-25 $62.05 $62.23 $61.90 $61.94 $61.94 19,529
2017-07-24 $62.18 $62.18 $61.98 $62.03 $62.03 13,826
2017-07-21 $61.99 $62.10 $61.83 $62.04 $62.04 31,365
2017-07-20 $61.36 $61.73 $61.17 $61.48 $61.48 23,839
2017-07-19 $61.67 $61.67 $61.39 $61.46 $61.46 37,776
2017-07-18 $61.52 $61.70 $61.44 $61.55 $61.55 28,607
2017-07-17 $61.18 $61.30 $61.11 $61.11 $61.11 19,454
2017-07-14 $60.88 $60.95 $60.65 $60.74 $60.74 33,454
2017-07-13 $60.51 $60.51 $60.09 $60.11 $60.11 28,448
2017-07-12 $60.61 $60.64 $60.45 $60.56 $60.56 20,885
2017-07-11 $59.81 $60.21 $59.62 $60.15 $60.15 22,172
2017-07-10 $59.29 $59.98 $59.21 $59.91 $59.91 24,325
2017-07-07 $60.11 $60.11 $59.33 $59.75 $59.75 15,191
2017-07-06 $60.59 $60.59 $60.37 $60.54 $60.54 22,886
2017-07-05 $60.60 $60.65 $60.24 $60.64 $60.64 16,603
2017-07-03 $61.00 $61.21 $60.56 $60.69 $60.69 15,605
2017-06-30 $61.89 $62.33 $61.77 $61.77 $61.77 13,579
2017-06-29 $62.09 $62.14 $61.80 $62.10 $62.10 16,303
2017-06-28 $62.70 $62.70 $62.14 $62.33 $62.33 16,447
2017-06-27 $62.17 $62.28 $61.96 $62.17 $62.17 17,400
2017-06-26 $61.90 $62.03 $61.87 $61.96 $61.96 31,985
2017-06-23 $62.60 $62.60 $62.32 $62.36 $62.36 14,444
2017-06-22 $62.35 $62.35 $62.07 $62.25 $62.25 9,852
2017-06-21 $61.80 $62.04 $61.80 $62.01 $62.01 26,766
2017-06-20 $61.87 $61.88 $61.68 $61.84 $61.84 10,358
2017-06-19 $62.04 $62.08 $61.82 $61.82 $61.82 60,556
2017-06-16 $62.33 $62.45 $62.29 $62.40 $62.40 10,828
2017-06-15 $62.38 $62.54 $62.31 $62.49 $62.49 17,555
2017-06-14 $63.83 $63.83 $62.63 $62.71 $62.71 17,262
2017-06-13 $62.77 $63.13 $62.70 $63.03 $63.03 19,855
2017-06-12 $63.41 $63.48 $63.13 $63.45 $63.45 17,506
2017-06-09 $63.43 $63.68 $63.43 $63.56 $63.56 11,561
2017-06-08 $64.21 $64.21 $63.51 $63.86 $63.86 15,368
2017-06-07 $64.36 $64.51 $64.00 $64.19 $64.19 13,084
2017-06-06 $64.66 $64.75 $64.49 $64.62 $64.62 13,401
2017-06-05 $64.10 $64.18 $63.95 $64.04 $64.04 23,391
2017-06-02 $63.70 $63.98 $63.61 $63.90 $63.90 17,253
2017-06-01 $62.86 $63.24 $62.86 $63.24 $63.24 10,561
2017-05-31 $63.04 $63.52 $63.02 $63.28 $63.28 21,772
2017-05-30 $63.02 $63.15 $63.00 $63.09 $63.09 17,940
2017-05-26 $63.05 $63.24 $63.02 $63.11 $63.11 22,178
2017-05-25 $62.57 $62.65 $62.43 $62.47 $62.47 15,998
2017-05-24 $62.15 $62.54 $62.09 $62.53 $62.53 19,065
2017-05-23 $62.87 $62.87 $62.21 $62.27 $62.27 22,863
2017-05-22 $62.24 $62.72 $62.21 $62.62 $62.62 25,056
2017-05-19 $62.07 $62.08 $61.89 $62.04 $62.04 17,113
2017-05-18 $62.07 $62.09 $61.51 $61.61 $61.61 40,882
2017-05-17 $62.33 $62.47 $62.16 $62.37 $62.37 21,565
2017-05-16 $61.53 $61.78 $61.50 $61.66 $61.66 53,890
2017-05-15 $61.68 $61.68 $61.26 $61.29 $61.29 16,616
2017-05-12 $61.07 $61.12 $60.93 $61.01 $61.01 16,086
2017-05-11 $60.54 $60.82 $60.54 $60.75 $60.75 17,791
2017-05-10 $60.62 $60.64 $60.41 $60.45 $60.45 14,460
2017-05-09 $60.48 $60.48 $60.12 $60.38 $60.38 25,394
2017-05-08 $60.96 $60.97 $60.80 $60.86 $60.86 8,217
2017-05-05 $60.85 $61.03 $60.77 $61.02 $61.02 32,542
2017-05-04 $60.72 $61.02 $60.62 $60.78 $60.78 41,371
2017-05-03 $61.95 $61.95 $61.26 $61.28 $61.28 29,024
2017-05-02 $62.32 $62.48 $62.25 $62.31 $62.31 12,830
2017-05-01 $62.95 $63.15 $62.28 $62.52 $62.52 14,774
2017-04-28 $63.11 $63.31 $63.07 $63.22 $63.22 17,768
2017-04-27 $63.30 $63.30 $63.00 $63.14 $63.14 20,692
2017-04-26 $63.29 $63.53 $63.08 $63.45 $63.45 48,107
2017-04-25 $63.57 $63.68 $63.31 $63.39 $63.39 73,630
2017-04-24 $63.69 $64.16 $63.66 $64.10 $64.10 32,723
2017-04-21 $64.45 $64.49 $64.14 $64.44 $64.44 29,504
2017-04-20 $64.47 $64.59 $64.17 $64.46 $64.46 37,368
2017-04-19 $64.70 $64.70 $64.17 $64.32 $64.32 28,359
2017-04-18 $65.00 $65.00 $64.44 $64.90 $64.90 23,386
2017-04-17 $65.16 $65.33 $64.83 $64.94 $64.94 42,206
2017-04-13 $65.22 $65.22 $64.91 $65.12 $65.12 26,597
2017-04-12 $64.51 $64.90 $64.36 $64.89 $64.89 41,534
2017-04-11 $63.91 $64.55 $63.85 $64.45 $64.45 33,843
2017-04-10 $63.16 $63.47 $63.02 $63.38 $63.38 27,786
2017-04-07 $64.30 $64.40 $63.49 $63.59 $63.59 38,497
2017-04-06 $63.76 $63.84 $63.67 $63.80 $63.80 44,134
2017-04-05 $63.68 $64.01 $63.49 $64.01 $64.01 23,878
2017-04-04 $64.02 $64.09 $63.86 $64.00 $64.00 36,536
2017-04-03 $63.53 $63.81 $63.49 $63.79 $63.79 32,679
2017-03-31 $63.54 $63.73 $63.47 $63.60 $63.60 213,997
2017-03-30 $63.54 $63.79 $63.31 $63.33 $63.33 30,238
2017-03-29 $63.59 $63.75 $63.54 $63.75 $63.75 21,448
2017-03-28 $63.86 $63.88 $63.39 $63.53 $63.53 39,178
2017-03-27 $63.99 $64.01 $63.57 $63.73 $63.73 22,280
2017-03-24 $63.07 $63.41 $62.98 $63.23 $63.23 16,023
2017-03-23 $63.22 $63.22 $62.82 $62.96 $62.96 24,722
2017-03-22 $62.95 $63.02 $62.82 $62.89 $62.89 60,166
2017-03-21 $62.52 $62.91 $62.52 $62.81 $62.81 43,530
2017-03-20 $62.27 $62.39 $62.13 $62.35 $62.35 14,272
2017-03-17 $62.06 $62.16 $62.00 $62.11 $62.11 14,154
2017-03-16 $62.22 $62.22 $61.80 $61.86 $61.86 12,264
2017-03-15 $60.51 $61.71 $60.32 $61.68 $61.68 39,938
2017-03-14 $60.64 $60.87 $60.36 $60.40 $60.40 21,301
2017-03-13 $60.76 $60.86 $60.69 $60.73 $60.73 21,010
2017-03-10 $60.68 $60.79 $60.46 $60.79 $60.79 17,884
2017-03-09 $61.09 $61.11 $60.57 $60.57 $60.57 18,409
2017-03-08 $61.38 $61.46 $61.18 $61.22 $61.22 17,988
2017-03-07 $62.00 $62.05 $61.75 $61.78 $61.78 38,730
2017-03-06 $62.80 $62.80 $62.40 $62.47 $62.47 17,073
2017-03-03 $62.48 $63.02 $62.24 $62.96 $62.96 27,170
2017-03-02 $63.45 $63.66 $62.59 $62.73 $62.73 27,940
2017-03-01 $63.57 $64.09 $63.51 $63.96 $63.96 20,789
2017-02-28 $64.21 $64.37 $63.84 $63.94 $63.94 25,406
2017-02-27 $64.31 $64.65 $63.91 $63.92 $63.92 31,752
2017-02-24 $64.21 $64.22 $63.97 $64.17 $64.17 17,723
2017-02-23 $63.71 $63.74 $63.51 $63.66 $63.66 23,712
2017-02-22 $63.17 $63.23 $62.90 $63.15 $63.15 26,043
2017-02-21 $62.83 $63.33 $62.61 $63.16 $63.16 39,417
2017-02-17 $63.46 $63.50 $63.16 $63.20 $63.20 18,479
2017-02-16 $63.43 $63.56 $63.36 $63.50 $63.50 155,762
2017-02-15 $62.54 $63.14 $62.50 $63.14 $63.14 22,854
2017-02-14 $63.19 $63.19 $62.44 $62.83 $62.83 152,416
2017-02-13 $62.74 $62.74 $62.37 $62.63 $62.63 26,254
2017-02-10 $62.47 $63.22 $62.47 $63.08 $63.08 43,155
2017-02-09 $63.15 $63.28 $62.60 $62.63 $62.63 69,446
2017-02-08 $63.12 $63.24 $62.79 $63.01 $63.01 35,115
2017-02-07 $62.70 $62.93 $62.63 $62.68 $62.68 49,155
2017-02-06 $62.63 $62.92 $62.42 $62.92 $62.92 16,497
2017-02-03 $61.74 $62.08 $61.70 $61.97 $61.97 20,689
2017-02-02 $62.31 $62.36 $61.81 $61.93 $61.93 21,002
2017-02-01 $61.58 $61.97 $61.35 $61.77 $61.77 59,574
2017-01-31 $61.78 $61.96 $61.69 $61.88 $61.88 28,463
2017-01-30 $60.70 $60.99 $60.70 $60.83 $60.83 24,771
2017-01-27 $60.05 $60.71 $60.00 $60.64 $60.64 58,618
2017-01-26 $60.18 $60.36 $59.95 $60.15 $60.15 15,112
2017-01-25 $60.72 $60.89 $60.50 $60.73 $60.73 23,972
2017-01-24 $61.70 $61.91 $61.37 $61.52 $61.52 23,264
2017-01-23 $61.58 $61.73 $61.40 $61.65 $61.65 57,213
2017-01-20 $60.99 $61.61 $60.84 $61.34 $61.34 84,687
2017-01-19 $60.61 $61.00 $60.37 $60.94 $60.94 40,628
2017-01-18 $61.45 $61.63 $60.92 $60.98 $60.98 47,407
2017-01-17 $61.57 $61.57 $61.32 $61.48 $61.48 44,845
2017-01-13 $60.18 $60.68 $60.00 $60.65 $60.65 23,495
2017-01-12 $60.88 $61.00 $60.50 $60.52 $60.52 16,032
2017-01-11 $60.04 $60.67 $59.68 $60.30 $60.30 22,088
2017-01-10 $60.15 $60.43 $60.15 $60.30 $60.30 11,623
2017-01-09 $59.88 $60.14 $59.72 $59.92 $59.92 46,056
2017-01-06 $59.40 $59.70 $59.36 $59.50 $59.50 28,090
2017-01-05 $59.64 $60.00 $59.64 $59.76 $59.76 33,721
2017-01-04 $58.93 $59.19 $58.84 $58.97 $58.97 15,634
2017-01-03 $58.08 $58.89 $57.99 $58.53 $58.53 83,059
2016-12-30 $58.04 $58.15 $57.53 $57.56 $57.56 49,467
2016-12-29 $57.58 $58.12 $57.47 $57.98 $57.98 77,941
2016-12-28 $57.11 $57.56 $57.11 $57.55 $57.55 35,236
2016-12-27 $56.96 $57.44 $56.96 $57.30 $57.30 53,480
2016-12-23 $56.75 $56.84 $56.64 $56.70 $56.70 89,091
2016-12-22 $56.89 $57.07 $56.66 $56.72 $56.72 39,429
2016-12-21 $57.30 $57.31 $56.90 $56.95 $56.95 46,945
2016-12-20 $56.57 $57.20 $56.52 $57.17 $57.17 65,920
2016-12-19 $57.57 $57.57 $57.25 $57.40 $57.40 124,936
2016-12-16 $57.28 $57.84 $56.97 $57.44 $57.44 135,386
2016-12-15 $57.53 $57.53 $56.86 $57.04 $57.04 225,267
2016-12-14 $59.63 $60.68 $58.48 $58.57 $58.57 39,665
2016-12-13 $59.44 $59.52 $58.99 $59.30 $59.30 35,041
2016-12-12 $59.60 $59.72 $59.41 $59.45 $59.45 91,272
2016-12-09 $59.67 $59.67 $59.05 $59.12 $59.12 16,854
2016-12-08 $59.81 $59.93 $59.61 $59.78 $59.78 22,336
2016-12-07 $60.06 $60.28 $59.94 $59.95 $59.95 61,821
2016-12-06 $59.49 $59.80 $59.35 $59.36 $59.36 24,812
2016-12-05 $59.21 $59.80 $58.87 $59.50 $59.50 64,582
2016-12-02 $59.41 $59.77 $59.31 $59.56 $59.56 27,764
2016-12-01 $58.95 $59.55 $58.76 $59.27 $59.27 128,439
2016-11-30 $59.84 $59.86 $59.30 $59.38 $59.38 48,987
2016-11-29 $59.61 $60.10 $59.61 $60.00 $60.00 28,471
2016-11-28 $59.75 $60.10 $59.60 $60.09 $60.09 27,879
2016-11-25 $59.77 $59.80 $59.34 $59.43 $59.43 22,810
2016-11-23 $59.70 $59.79 $59.11 $59.59 $59.59 138,567
2016-11-22 $60.78 $60.83 $60.46 $60.66 $60.66 23,115
2016-11-21 $60.59 $60.70 $60.33 $60.44 $60.44 51,958
2016-11-18 $60.44 $60.49 $60.04 $60.29 $60.29 68,990
2016-11-17 $61.32 $61.49 $60.51 $60.56 $60.56 36,635
2016-11-16 $61.50 $61.50 $61.09 $61.19 $61.19 16,523
2016-11-15 $60.99 $61.37 $60.88 $61.34 $61.34 36,696
2016-11-14 $60.86 $61.16 $60.28 $60.73 $60.73 81,935
2016-11-11 $63.58 $63.58 $61.11 $61.44 $61.44 78,485
2016-11-10 $64.39 $64.39 $63.66 $63.75 $63.75 38,392
2016-11-09 $65.60 $65.60 $64.00 $64.15 $64.15 37,027
2016-11-08 $64.19 $64.77 $63.95 $64.05 $64.05 21,831
2016-11-07 $64.13 $64.13 $63.75 $64.04 $64.04 23,217
2016-11-04 $64.78 $64.83 $64.58 $64.78 $64.78 62,474
2016-11-03 $64.19 $64.64 $64.15 $64.57 $64.57 16,817
2016-11-02 $64.74 $65.20 $64.64 $64.67 $64.67 53,706
2016-11-01 $64.24 $64.50 $64.12 $64.21 $64.21 17,084
2016-10-31 $63.13 $63.34 $63.03 $63.34 $63.34 23,090
2016-10-28 $62.93 $63.53 $62.71 $63.15 $63.15 15,115
2016-10-27 $62.80 $62.80 $62.62 $62.75 $62.75 11,120
2016-10-26 $63.03 $63.10 $62.61 $62.69 $62.69 14,829
2016-10-25 $62.82 $63.25 $62.82 $63.16 $63.16 14,867
2016-10-24 $63.11 $63.11 $62.36 $62.56 $62.56 16,170
2016-10-21 $62.49 $62.51 $62.33 $62.49 $62.49 15,505
2016-10-20 $62.92 $62.92 $62.40 $62.54 $62.54 14,099
2016-10-19 $62.91 $63.00 $62.74 $62.78 $62.78 23,494
2016-10-18 $62.49 $62.76 $62.35 $62.61 $62.61 24,368
2016-10-17 $62.05 $62.22 $62.05 $62.14 $62.14 15,477
2016-10-14 $62.06 $62.44 $61.96 $62.09 $62.09 16,657
2016-10-13 $62.33 $62.45 $62.18 $62.35 $62.35 27,373
2016-10-12 $62.34 $63.49 $62.09 $62.33 $62.33 13,546
2016-10-11 $62.60 $62.60 $62.22 $62.22 $62.22 17,858
2016-10-10 $62.78 $62.90 $62.66 $62.73 $62.73 11,773
2016-10-07 $62.83 $62.91 $61.69 $62.47 $62.47 15,903
2016-10-06 $62.37 $62.43 $61.93 $62.22 $62.22 52,412
2016-10-05 $63.61 $63.61 $62.85 $63.18 $63.18 57,976
2016-10-04 $65.00 $65.00 $63.38 $63.47 $63.47 146,466
2016-10-03 $66.32 $66.36 $65.79 $65.95 $65.95 58,981
2016-09-30 $67.51 $67.51 $66.45 $66.65 $66.65 20,092
2016-09-29 $66.53 $66.81 $66.40 $66.63 $66.63 10,882
2016-09-28 $66.55 $66.86 $66.48 $66.76 $66.76 12,735
2016-09-27 $66.97 $66.97 $66.53 $66.78 $66.78 18,941
2016-09-26 $67.74 $67.79 $67.26 $67.26 $67.26 23,356
2016-09-23 $67.93 $68.03 $67.64 $67.77 $67.77 25,260
2016-09-22 $68.13 $68.34 $67.95 $67.97 $67.97 38,211
2016-09-21 $67.22 $67.81 $67.11 $67.80 $67.80 26,193
2016-09-20 $66.29 $66.61 $66.17 $66.44 $66.44 34,935
2016-09-19 $66.53 $66.53 $66.33 $66.34 $66.34 37,241
2016-09-16 $65.54 $65.78 $65.53 $65.77 $65.77 104,892
2016-09-15 $66.14 $66.37 $65.71 $66.03 $66.03 15,539
2016-09-14 $66.22 $66.49 $66.21 $66.28 $66.28 17,337
2016-09-13 $66.54 $66.54 $65.88 $66.06 $66.06 15,048
2016-09-12 $66.33 $66.80 $66.08 $66.75 $66.75 19,714
2016-09-09 $67.44 $67.44 $66.82 $66.82 $66.82 97,147
2016-09-08 $68.18 $68.32 $67.64 $67.75 $67.75 19,211
2016-09-07 $68.64 $68.64 $68.11 $68.19 $68.19 45,215
2016-09-06 $67.81 $68.80 $67.70 $68.72 $68.72 13,772
2016-09-02 $66.80 $67.07 $66.45 $67.07 $67.07 18,303
2016-09-01 $65.62 $66.05 $65.21 $66.01 $66.01 21,880
2016-08-31 $65.61 $65.84 $65.61 $65.65 $65.65 14,497
2016-08-30 $66.25 $66.25 $65.72 $65.76 $65.76 22,749
2016-08-29 $66.14 $66.63 $66.14 $66.51 $66.51 32,106
2016-08-26 $66.66 $67.29 $66.19 $66.25 $66.25 28,751
2016-08-25 $66.25 $66.34 $65.96 $66.21 $66.21 25,509
2016-08-24 $66.65 $66.65 $66.19 $66.22 $66.22 30,444
2016-08-23 $67.46 $67.47 $67.15 $67.17 $67.17 21,817
2016-08-22 $67.35 $67.35 $67.04 $67.16 $67.16 19,025
2016-08-19 $67.93 $68.17 $67.79 $67.79 $67.79 22,750
2016-08-18 $68.52 $68.76 $68.48 $68.67 $68.67 27,375
2016-08-17 $68.23 $68.47 $67.73 $68.30 $68.30 39,075
2016-08-16 $68.27 $68.74 $68.24 $68.45 $68.45 28,813
2016-08-15 $68.07 $68.34 $68.03 $68.23 $68.23 17,206
2016-08-12 $69.11 $69.12 $67.90 $67.96 $67.96 31,754
2016-08-11 $69.15 $69.28 $68.33 $68.38 $68.38 45,858
2016-08-10 $69.61 $69.63 $69.15 $69.26 $69.26 46,774
2016-08-09 $68.44 $68.53 $68.32 $68.49 $68.49 21,007
2016-08-08 $68.16 $68.36 $68.13 $68.19 $68.19 23,622
2016-08-05 $68.73 $68.73 $68.16 $68.18 $68.18 24,863
2016-08-04 $69.71 $69.90 $69.64 $69.69 $69.69 34,980
2016-08-03 $69.96 $69.96 $69.59 $69.71 $69.71 77,527
2016-08-02 $70.26 $70.35 $70.12 $70.18 $70.18 107,565
2016-08-01 $69.49 $69.75 $69.42 $69.63 $69.63 24,609
2016-07-29 $69.12 $69.54 $68.78 $69.50 $69.50 39,190
2016-07-28 $69.03 $69.05 $68.46 $68.75 $68.75 24,446
2016-07-27 $68.10 $68.98 $67.89 $68.97 $68.97 29,374
2016-07-26 $67.45 $67.45 $67.33 $67.39 $67.39 14,603
2016-07-25 $66.96 $67.45 $66.74 $67.00 $67.00 19,654
2016-07-22 $67.50 $67.55 $67.24 $67.42 $67.42 20,245
2016-07-21 $66.87 $68.01 $66.87 $67.98 $67.98 27,891
2016-07-20 $66.80 $67.17 $66.70 $66.74 $66.74 37,877
2016-07-19 $67.73 $67.94 $67.64 $67.85 $67.85 34,461
2016-07-18 $67.69 $67.95 $67.67 $67.95 $67.95 27,988
2016-07-15 $67.75 $68.02 $67.70 $67.87 $67.87 33,057
2016-07-14 $67.75 $68.31 $67.63 $68.31 $68.31 80,611
2016-07-13 $68.48 $68.64 $68.19 $68.64 $68.64 106,246
2016-07-12 $68.58 $68.59 $67.61 $67.81 $67.81 50,159
2016-07-11 $68.73 $69.00 $68.64 $68.75 $68.75 45,723
2016-07-08 $68.38 $68.97 $68.01 $68.97 $68.97 154,752
2016-07-07 $68.34 $68.34 $67.68 $68.15 $68.15 29,356
2016-07-06 $68.52 $68.95 $68.39 $68.69 $68.69 34,350
2016-07-05 $67.90 $68.28 $67.60 $68.25 $68.25 56,940
2016-07-01 $66.74 $67.61 $66.74 $67.58 $67.58 130,743
2016-06-30 $65.19 $65.81 $65.05 $65.78 $65.78 52,721
2016-06-29 $64.95 $65.34 $64.95 $65.07 $65.07 26,602
2016-06-28 $64.13 $64.29 $63.93 $64.14 $64.14 57,181
2016-06-27 $64.39 $64.48 $63.98 $64.39 $64.39 35,073
2016-06-24 $64.55 $64.55 $63.81 $64.16 $64.16 27,124
2016-06-23 $62.01 $62.25 $62.01 $62.04 $62.04 18,613
2016-06-22 $62.09 $62.27 $62.03 $62.10 $62.10 16,633
2016-06-21 $62.34 $62.34 $61.92 $62.01 $62.01 15,595
2016-06-20 $62.58 $63.06 $62.58 $63.06 $63.06 38,917
2016-06-17 $62.88 $63.11 $62.52 $63.08 $63.08 19,587
2016-06-16 $63.90 $63.97 $62.24 $62.25 $62.25 15,519
2016-06-15 $62.77 $63.24 $62.67 $63.10 $63.10 16,415
2016-06-14 $62.90 $62.90 $62.49 $62.67 $62.67 50,723
2016-06-13 $62.79 $62.87 $62.57 $62.80 $62.80 21,317
2016-06-10 $62.45 $62.62 $62.06 $62.46 $62.46 20,571
2016-06-09 $61.94 $62.48 $61.94 $62.41 $62.41 12,590
2016-06-08 $61.90 $61.97 $61.73 $61.94 $61.94 8,476
2016-06-07 $60.36 $60.76 $60.36 $60.67 $60.67 13,904
2016-06-06 $60.70 $60.79 $60.48 $60.78 $60.78 9,159
2016-06-03 $60.36 $60.53 $60.31 $60.53 $60.53 11,050
2016-06-02 $59.11 $59.11 $58.96 $59.01 $59.01 9,439
2016-06-01 $59.18 $59.22 $58.90 $59.09 $59.09 8,311
2016-05-31 $59.17 $59.36 $59.11 $59.28 $59.28 5,511
2016-05-27 $59.71 $59.71 $59.14 $59.22 $59.22 12,201
2016-05-26 $60.40 $60.40 $59.69 $59.81 $59.81 19,012
2016-05-25 $59.70 $59.85 $59.59 $59.83 $59.83 18,314
2016-05-24 $60.32 $60.35 $59.85 $59.86 $59.86 21,668
2016-05-23 $60.62 $60.95 $60.62 $60.82 $60.82 8,610
2016-05-20 $61.51 $61.51 $60.89 $61.13 $61.13 16,427
2016-05-19 $60.80 $61.22 $60.68 $61.09 $61.09 17,726
2016-05-18 $62.31 $62.66 $61.64 $61.83 $61.83 15,449
2016-05-17 $62.68 $63.13 $62.62 $63.01 $63.01 16,850
2016-05-16 $63.44 $63.44 $62.67 $62.80 $62.80 23,062
2016-05-13 $62.46 $62.75 $62.26 $62.69 $62.69 13,104
2016-05-12 $63.30 $63.30 $62.50 $62.53 $62.53 16,647
2016-05-11 $63.32 $63.40 $63.00 $63.36 $63.36 24,197
2016-05-10 $62.42 $62.66 $62.18 $62.56 $62.56 26,479
2016-05-09 $62.59 $62.59 $62.13 $62.13 $62.13 15,374
2016-05-06 $63.47 $64.05 $63.43 $63.76 $63.76 12,471
2016-05-05 $63.69 $63.69 $62.79 $63.17 $63.17 13,965
2016-05-04 $63.46 $63.61 $62.84 $63.23 $63.23 36,293
2016-05-03 $64.15 $64.15 $63.32 $63.55 $63.55 16,716
2016-05-02 $64.42 $64.49 $63.83 $63.93 $63.93 23,506
2016-04-29 $64.00 $64.50 $63.98 $64.37 $64.37 15,442
2016-04-28 $62.42 $63.37 $62.42 $63.32 $63.32 60,353
2016-04-27 $61.94 $62.18 $61.73 $61.99 $61.99 9,829
2016-04-26 $61.70 $61.75 $61.56 $61.73 $61.73 9,997
2016-04-25 $61.48 $61.66 $61.36 $61.53 $61.53 16,471
2016-04-22 $61.85 $62.04 $61.00 $61.27 $61.27 7,908
2016-04-21 $62.50 $62.50 $61.70 $61.94 $61.94 17,692
2016-04-20 $61.90 $62.14 $61.52 $61.54 $61.54 12,033
2016-04-19 $61.75 $61.82 $61.60 $61.61 $61.61 7,479
2016-04-18 $60.44 $60.44 $60.07 $60.13 $60.13 13,183
2016-04-15 $59.92 $60.37 $59.92 $60.24 $60.24 7,924
2016-04-14 $60.19 $60.19 $59.77 $59.82 $59.82 5,283
2016-04-13 $60.63 $60.63 $60.17 $60.39 $60.39 6,689
2016-04-12 $60.76 $60.80 $60.48 $60.77 $60.77 14,087
2016-04-11 $60.04 $60.54 $60.04 $60.54 $60.54 7,817
2016-04-08 $58.96 $59.30 $58.96 $59.17 $59.17 19,836
2016-04-07 $59.21 $59.27 $58.89 $59.00 $59.00 4,069
2016-04-06 $58.31 $58.44 $58.25 $58.37 $58.37 5,814
2016-04-05 $58.87 $58.87 $58.50 $58.72 $58.72 21,628
2016-04-04 $58.46 $58.46 $58.03 $58.03 $58.03 12,183
2016-04-01 $58.20 $58.57 $57.92 $58.47 $58.47 6,252
2016-03-31 $59.51 $59.56 $59.22 $59.28 $59.28 8,102
2016-03-30 $59.17 $59.36 $58.77 $58.77 $58.77 8,387
2016-03-29 $58.93 $59.53 $58.66 $59.49 $59.49 6,892
2016-03-28 $58.85 $58.85 $58.53 $58.60 $58.60 10,243
2016-03-24 $58.91 $58.91 $58.62 $58.62 $58.62 6,056
2016-03-23 $59.05 $59.05 $58.67 $58.99 $58.99 7,867
2016-03-22 $60.64 $60.82 $60.44 $60.51 $60.51 12,113
2016-03-21 $60.27 $60.38 $60.17 $60.23 $60.23 10,681
2016-03-18 $60.43 $60.58 $60.36 $60.41 $60.41 7,991
2016-03-17 $61.02 $61.15 $60.69 $60.69 $60.69 13,190
2016-03-16 $58.98 $60.44 $58.94 $60.44 $60.44 5,434
2016-03-15 $59.00 $59.16 $58.89 $59.13 $59.13 8,836
2016-03-14 $60.54 $60.54 $59.03 $59.10 $59.10 20,406
2016-03-11 $60.61 $60.65 $59.91 $59.91 $59.91 8,437
2016-03-10 $60.09 $60.67 $60.09 $60.61 $60.61 5,287
2016-03-09 $59.40 $60.02 $59.34 $59.59 $59.59 7,236
2016-03-08 $60.85 $60.85 $60.04 $60.04 $60.04 9,255
2016-03-07 $60.59 $60.83 $60.41 $60.72 $60.72 7,708
2016-03-04 $60.08 $60.74 $60.00 $60.21 $60.21 16,395
2016-03-03 $58.70 $59.81 $58.70 $59.74 $59.74 6,510
2016-03-02 $58.40 $58.70 $58.40 $58.57 $58.57 11,860
2016-03-01 $58.59 $58.59 $58.00 $58.42 $58.42 6,646
2016-02-29 $57.85 $58.40 $57.81 $58.40 $58.40 5,563
2016-02-26 $58.13 $58.17 $57.37 $57.60 $57.60 4,398
2016-02-25 $58.23 $58.61 $58.23 $58.45 $58.45 13,212
2016-02-24 $59.23 $59.45 $58.31 $58.37 $58.37 10,249
2016-02-23 $58.18 $58.50 $58.18 $58.34 $58.34 6,907
2016-02-22 $57.63 $57.92 $57.56 $57.70 $57.70 12,478
2016-02-19 $58.59 $58.80 $58.49 $58.62 $58.62 6,990
2016-02-18 $57.81 $59.17 $57.81 $59.17 $59.17 6,845
2016-02-17 $58.05 $58.22 $57.92 $58.00 $58.00 4,964
2016-02-16 $58.30 $58.30 $57.63 $57.63 $57.63 36,485
2016-02-12 $59.38 $59.60 $59.23 $59.49 $59.49 49,364
2016-02-11 $59.49 $60.25 $59.20 $59.64 $59.64 23,507
2016-02-10 $57.48 $57.76 $57.05 $57.76 $57.76 11,756
2016-02-09 $57.82 $57.96 $57.38 $57.38 $57.38 14,616
2016-02-08 $57.22 $57.94 $57.22 $57.63 $57.63 9,548
2016-02-05 $55.49 $56.60 $55.41 $56.60 $56.60 8,126
2016-02-04 $55.88 $56.09 $55.55 $55.96 $55.96 15,660
2016-02-03 $54.43 $55.39 $54.43 $55.20 $55.20 35,319
2016-02-02 $54.37 $54.45 $54.10 $54.30 $54.30 21,000
2016-02-01 $54.25 $54.48 $54.25 $54.48 $54.48 57,857
2016-01-29 $53.82 $53.99 $53.71 $53.93 $53.93 172,328
2016-01-28 $53.84 $53.89 $53.76 $53.81 $53.81 9,990
2016-01-27 $54.12 $54.54 $54.01 $54.47 $54.47 5,140
2016-01-26 $53.80 $54.38 $53.80 $54.30 $54.30 9,839
2016-01-25 $53.49 $53.54 $53.38 $53.51 $53.51 9,584
2016-01-22 $53.14 $53.45 $52.88 $52.93 $52.93 25,157
2016-01-21 $52.86 $53.13 $52.57 $53.09 $53.09 26,949
2016-01-20 $52.92 $53.35 $52.92 $53.11 $53.11 14,297
2016-01-19 $52.82 $52.84 $52.54 $52.66 $52.66 21,383
2016-01-15 $53.06 $53.06 $52.46 $52.57 $52.57 15,471
2016-01-14 $52.31 $52.37 $51.86 $52.15 $52.15 20,204
2016-01-13 $52.57 $53.04 $52.57 $52.98 $52.98 15,033
2016-01-12 $52.35 $52.45 $52.16 $52.40 $52.40 41,320
2016-01-11 $53.21 $53.21 $52.59 $52.65 $52.65 53,248
2016-01-08 $53.45 $53.45 $53.02 $53.22 $53.22 5,617
2016-01-07 $53.56 $53.84 $53.29 $53.73 $53.73 207,326
2016-01-06 $53.11 $53.23 $52.93 $53.18 $53.18 7,520
2016-01-05 $52.88 $52.99 $52.75 $52.87 $52.87 10,283
2016-01-04 $53.03 $53.30 $52.60 $52.61 $52.61 9,029
2015-12-31 $52.21 $52.48 $52.21 $52.29 $52.29 33,227
2015-12-30 $52.14 $52.28 $52.08 $52.12 $52.12 33,838
2015-12-29 $52.80 $52.82 $52.60 $52.62 $52.62 30,281
2015-12-28 $52.83 $52.83 $52.41 $52.60 $52.60 55,439
2015-12-24 $53.17 $53.36 $53.16 $53.33 $53.33 14,609
2015-12-23 $52.96 $53.06 $52.84 $52.96 $52.96 31,568
2015-12-22 $53.22 $53.26 $53.00 $53.04 $53.04 24,476
2015-12-21 $53.08 $53.36 $53.08 $53.25 $53.25 28,233
2015-12-18 $52.22 $52.85 $52.14 $52.63 $52.63 45,487
2015-12-17 $52.06 $52.06 $51.61 $51.64 $51.64 63,247
2015-12-16 $52.93 $53.33 $52.73 $53.04 $53.04 45,317
2015-12-15 $52.21 $52.39 $52.08 $52.20 $52.20 21,481
2015-12-14 $52.60 $52.60 $52.02 $52.03 $52.03 16,874
2015-12-11 $52.10 $52.74 $52.10 $52.63 $52.63 34,981
2015-12-10 $52.78 $52.85 $52.71 $52.71 $52.71 23,780
2015-12-09 $53.39 $53.39 $52.83 $52.91 $52.91 41,642
2015-12-08 $53.23 $53.23 $52.76 $52.82 $52.82 15,703
2015-12-07 $53.52 $53.52 $52.94 $53.01 $53.01 87,500
2015-12-04 $53.03 $53.93 $53.02 $53.92 $53.92 215,094
2015-12-03 $52.19 $52.53 $51.99 $52.42 $52.42 54,740
2015-12-02 $52.16 $52.19 $51.82 $51.90 $51.90 68,509
2015-12-01 $52.66 $52.73 $52.41 $52.64 $52.64 34,866
2015-11-30 $52.30 $52.58 $52.30 $52.41 $52.41 23,574
2015-11-27 $52.18 $52.50 $52.18 $52.35 $52.35 278,194
2015-11-25 $52.58 $52.90 $52.45 $52.80 $52.80 14,787
2015-11-24 $53.01 $53.10 $52.79 $52.81 $52.81 23,965
2015-11-23 $52.64 $52.86 $52.53 $52.57 $52.57 65,568
2015-11-20 $53.25 $53.26 $52.91 $53.00 $53.00 200,756
2015-11-19 $52.96 $53.41 $52.96 $53.18 $53.18 6,424
2015-11-18 $52.68 $52.77 $52.55 $52.68 $52.68 76,556
2015-11-17 $53.24 $53.24 $52.59 $52.74 $52.74 147,801
2015-11-16 $53.30 $53.36 $53.19 $53.34 $53.34 11,374
2015-11-13 $53.15 $53.29 $53.09 $53.19 $53.19 10,438
2015-11-12 $53.19 $53.79 $53.19 $53.45 $53.45 34,854
2015-11-11 $53.81 $53.83 $53.54 $53.54 $53.54 12,905
2015-11-10 $53.99 $54.17 $53.86 $53.99 $53.99 9,278
2015-11-09 $54.35 $54.42 $54.15 $54.29 $54.29 19,519
2015-11-06 $54.72 $54.72 $54.57 $54.65 $54.65 12,346
2015-11-05 $55.54 $55.56 $55.33 $55.33 $55.33 32,170
2015-11-04 $56.45 $56.45 $55.67 $55.75 $55.75 11,128
2015-11-03 $56.55 $56.60 $56.21 $56.32 $56.32 8,567
2015-11-02 $56.98 $57.18 $56.90 $57.08 $57.08 11,517
2015-10-30 $57.74 $57.74 $57.48 $57.58 $57.58 6,475
2015-10-29 $58.09 $58.17 $57.70 $57.84 $57.84 12,778
2015-10-28 $59.37 $59.72 $58.23 $58.62 $58.62 7,857
2015-10-27 $58.56 $58.83 $58.56 $58.64 $58.64 17,861
2015-10-26 $58.89 $58.89 $58.68 $58.68 $58.68 11,552
2015-10-23 $58.89 $58.89 $58.50 $58.78 $58.78 18,453
2015-10-22 $58.53 $58.95 $58.53 $58.78 $58.78 9,811
2015-10-21 $58.58 $58.66 $58.44 $58.57 $58.57 4,271
2015-10-20 $59.13 $59.34 $59.05 $59.30 $59.30 6,985
2015-10-19 $59.26 $59.26 $58.85 $58.85 $58.85 5,628
2015-10-16 $59.67 $59.67 $59.48 $59.50 $59.50 2,661
2015-10-15 $59.61 $59.88 $59.50 $59.88 $59.88 3,240
2015-10-14 $59.18 $59.84 $59.18 $59.80 $59.80 8,003
2015-10-13 $58.81 $59.01 $58.70 $58.73 $58.73 6,959
2015-10-12 $59.09 $59.09 $58.58 $58.65 $58.65 4,659
2015-10-09 $58.44 $58.65 $58.37 $58.54 $58.54 22,840
2015-10-08 $57.65 $58.18 $57.56 $57.68 $57.68 10,190
2015-10-07 $58.15 $58.39 $57.98 $58.15 $58.15 7,808
2015-10-06 $58.05 $58.40 $58.01 $58.04 $58.04 6,994
2015-10-05 $57.56 $57.62 $57.25 $57.25 $57.25 5,421
2015-10-02 $56.43 $57.00 $56.43 $56.99 $56.99 14,113
2015-10-01 $55.51 $55.63 $55.32 $55.45 $55.45 16,732
2015-09-30 $55.42 $55.65 $55.25 $55.33 $55.33 46,731
2015-09-29 $56.08 $56.08 $55.77 $55.85 $55.85 4,738
2015-09-28 $56.02 $56.03 $55.84 $55.84 $55.84 20,111
2015-09-25 $57.17 $57.17 $56.96 $57.04 $57.04 4,775
2015-09-24 $56.77 $57.43 $56.75 $57.24 $57.24 5,267
2015-09-23 $56.37 $56.37 $56.07 $56.07 $56.07 3,688
2015-09-22 $55.67 $55.82 $55.57 $55.78 $55.78 3,868
2015-09-21 $56.52 $56.69 $56.52 $56.52 $56.52 2,756
2015-09-18 $56.96 $56.96 $56.62 $56.63 $56.63 9,754
2015-09-17 $55.66 $56.64 $55.66 $56.42 $56.42 22,443
2015-09-16 $55.34 $56.00 $55.34 $55.86 $55.86 32,658
2015-09-15 $54.62 $54.85 $54.62 $54.84 $54.84 38,828
2015-09-14 $54.65 $54.90 $54.65 $54.81 $54.81 31,478
2015-09-11 $54.57 $55.21 $54.24 $54.90 $54.90 47,551
2015-09-10 $55.45 $55.45 $55.23 $55.23 $55.23 6,306
2015-09-09 $55.42 $55.42 $54.90 $55.05 $55.05 7,703
2015-09-08 $55.89 $56.09 $55.77 $55.90 $55.90 5,848
2015-09-04 $55.45 $55.56 $55.30 $55.56 $55.56 11,306
2015-09-03 $55.86 $56.10 $55.70 $55.76 $55.76 10,556

Aberdeen Standard Physical Precious Metals Basket Shares ETF (GLTR) News Headlines

The big, month-long rally in commodities is turning these ETFs into winners

A host of commodities are surging, pushing funds that invest in them higher, but the catalysts vary widely.

cnbc.com April 6, 2024
Recent Aberdeen Standard Physical Precious Metals Basket Shares ETF (GLTR) News
Similar Companies to Aberdeen Standard Physical Precious Metals Basket Shares ETF (GLTR) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.