SPDR S&P China ETF (GXC) Exchange: NYSE ARCA

Data as of May 2, 2025

$81.83 ($-0.12) -0.15%

SPDR S&P China ETF - Daily Information
Click for more stock information on SPDR S&P China ETF.
Daily Information Data
Date May 2, 2025
Open $81.78
Previous Close $81.83
High $82.10
Low $81.50
Adjusted Open $81.78
Previous Adjusted Close $81.83
Adjusted High $82.10
Adjusted Low $81.50

About SPDR S&P China ETF (GXC)

In seeking to track the performance of the S&P China BMI Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries. The Index is a market capitalization weighted index designed to define and measure the investable universe of publicly traded companies domiciled in China available to foreign investors. The Index also may include equity securities issued by companies incorporated in Mainland China that are denominated and currently traded in Renminbi on the Shanghai or Shenzhen Exchanges via the Shanghai-Hong Kong Stock Connect or Shenzhen-Hong Kong Stock Connect facilities (commonly known as “A Shares” or “China A Shares”). The Index component securities are a subset, based on region, of component securities included in the S&P Global BMI (Broad Market Index). The S&P Global BMI is a rules-based index that measures global stock market performance. A country will be eligible for inclusion in the S&P Global BMI if it is classified as either a developed or emerging market by the S&P Global Equity Index Committee. Country classification is reviewed annually and determined based on quantitative criteria and feedback from market participants via a publicly available market consultation. All publicly listed companies with float-adjusted market capitalizations of at least $100 million and sufficient liquidity based on 12-month median value traded ratio and 6-month median daily value traded are included for each country. Once included, all current constituents with float-adjusted market capitalizations of at least $75 million and sufficient liquidity will remain in the S&P Global BMI for each country. The Index is “float-adjusted,” meaning that only those shares publicly available to investors are included in the Index calculation. All stocks are weighted proportionally to their float-adjusted market capitalization and the Index is reconstituted annually in September. In addition, the Index rebalances quarterly to allow for changes in shares outstanding and the inclusion of eligible initial public offerings. As of November 30, 2019, a significant portion of the Fund comprised companies in the financial, consumer discretionary and communication services sectors, although this may change from time to time. As of November 30, 2019, the Index comprised 1,729 securities.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR S&P China ETF (GXC)

Date Open High Low Close Adj.Close Volume
2025-04-28 $81.78 $82.10 $81.50 $81.83 $81.83 15,005
2025-04-25 $81.79 $82.08 $81.62 $81.95 $81.95 16,906
2025-04-24 $81.73 $82.26 $81.72 $82.19 $82.19 9,938
2025-04-23 $81.98 $82.80 $81.60 $81.66 $81.66 22,505
2025-04-22 $80.26 $81.14 $80.03 $80.75 $80.75 32,411
2025-04-21 $78.73 $78.78 $77.92 $78.57 $78.57 15,251
2025-04-17 $79.16 $79.32 $78.10 $78.10 $78.10 14,471
2025-04-16 $78.45 $78.84 $77.77 $78.07 $78.07 94,032
2025-04-15 $79.83 $79.94 $79.49 $79.52 $79.52 20,765
2025-04-14 $79.91 $80.90 $79.87 $80.26 $80.26 20,228
2025-04-11 $77.83 $79.17 $77.23 $79.06 $79.06 38,795
2025-04-10 $76.79 $77.45 $75.00 $76.20 $76.20 794,460
2025-04-09 $74.29 $76.92 $73.50 $76.54 $76.54 103,086
2025-04-08 $76.23 $76.23 $71.20 $71.89 $71.89 157,474
2025-04-07 $73.85 $76.86 $71.56 $73.06 $73.06 151,836
2025-04-04 $80.49 $80.49 $78.05 $79.47 $79.47 217,835
2025-04-03 $84.05 $85.12 $84.05 $84.90 $84.90 43,375
2025-04-02 $86.05 $86.16 $85.55 $85.70 $85.70 78,347
2025-04-01 $86.13 $86.47 $85.68 $86.16 $86.16 231,785
2025-03-31 $85.64 $86.13 $85.10 $86.00 $86.00 77,772
2025-03-28 $86.73 $86.74 $86.02 $86.25 $86.25 206,984
2025-03-27 $87.48 $88.36 $87.48 $88.15 $88.15 48,277
2025-03-26 $87.10 $87.41 $86.52 $86.94 $86.94 157,595
2025-03-25 $87.40 $87.76 $86.73 $86.82 $86.82 83,453
2025-03-24 $88.45 $88.45 $87.52 $87.62 $87.62 295,962
2025-03-21 $87.92 $88.35 $87.67 $87.99 $87.99 58,704
2025-03-20 $89.45 $89.93 $89.37 $89.50 $89.50 29,583
2025-03-19 $92.59 $92.59 $91.66 $91.94 $91.94 26,743
2025-03-18 $92.44 $92.44 $91.77 $92.04 $92.04 51,572
2025-03-17 $90.66 $92.74 $90.66 $92.65 $92.65 44,451
2025-03-14 $90.58 $90.92 $90.37 $90.88 $90.88 28,707
2025-03-13 $87.26 $88.69 $87.26 $88.32 $88.32 14,952
2025-03-12 $88.29 $88.30 $87.55 $88.18 $88.18 44,674
2025-03-11 $88.51 $89.24 $87.89 $88.46 $88.46 29,036
2025-03-10 $87.74 $88.02 $86.59 $86.91 $86.91 45,406
2025-03-07 $89.31 $90.00 $88.80 $89.25 $89.25 27,006
2025-03-06 $89.90 $90.39 $89.10 $89.30 $89.30 48,758
2025-03-05 $86.81 $89.05 $86.75 $88.80 $88.80 64,054
2025-03-04 $84.55 $85.61 $84.03 $85.17 $85.17 25,879
2025-03-03 $85.23 $85.30 $83.77 $83.94 $83.94 41,095
2025-02-28 $84.66 $85.03 $84.31 $84.95 $84.95 149,047
2025-02-27 $87.05 $87.76 $86.19 $86.85 $86.85 544,291
2025-02-26 $87.72 $88.09 $87.15 $87.33 $87.33 46,559
2025-02-25 $85.76 $85.78 $85.11 $85.53 $85.53 23,478
2025-02-24 $86.60 $86.60 $84.83 $84.97 $84.97 50,785
2025-02-21 $88.14 $88.97 $87.56 $87.98 $87.98 39,248
2025-02-20 $86.36 $87.54 $85.81 $86.54 $86.54 60,189
2025-02-19 $85.54 $85.54 $84.85 $85.13 $85.13 24,433
2025-02-18 $85.68 $85.68 $84.88 $85.36 $85.36 67,858
2025-02-14 $85.03 $85.35 $84.30 $84.82 $84.82 28,937
2025-02-13 $81.06 $82.59 $81.06 $82.54 $82.54 32,641
2025-02-12 $81.87 $82.96 $81.56 $82.64 $82.64 23,438
2025-02-11 $80.62 $81.19 $80.25 $80.74 $80.74 27,656
2025-02-10 $81.25 $81.59 $80.71 $81.59 $81.59 47,074
2025-02-07 $80.20 $80.69 $79.50 $79.86 $79.86 31,142
2025-02-06 $78.81 $78.94 $78.43 $78.59 $78.59 30,837
2025-02-05 $77.75 $78.08 $77.52 $77.60 $77.60 23,681
2025-02-04 $78.36 $79.30 $78.35 $78.77 $78.77 28,013
2025-02-03 $76.15 $77.81 $76.15 $77.06 $77.06 38,017
2025-01-31 $78.96 $78.96 $77.37 $77.50 $77.50 32,989
2025-01-30 $78.00 $79.56 $78.00 $79.18 $79.18 40,524
2025-01-29 $78.14 $78.54 $77.43 $77.45 $77.45 26,160
2025-01-28 $76.95 $77.62 $76.32 $77.62 $77.62 10,304
2025-01-27 $76.97 $77.19 $76.72 $76.99 $76.99 20,697
2025-01-24 $75.85 $76.65 $75.65 $76.61 $76.61 19,014
2025-01-23 $74.61 $74.98 $74.44 $74.98 $74.98 34,529
2025-01-22 $74.93 $75.05 $74.57 $74.91 $74.91 19,656
2025-01-21 $75.52 $75.67 $74.90 $75.25 $75.25 17,512
2025-01-17 $73.96 $75.29 $73.96 $74.72 $74.72 27,621
2025-01-16 $73.43 $73.47 $73.27 $73.42 $73.42 18,948
2025-01-15 $73.42 $73.51 $73.24 $73.42 $73.42 65,260
2025-01-14 $72.88 $72.95 $72.75 $72.81 $72.81 14,332
2025-01-13 $71.04 $71.20 $71.00 $71.15 $71.15 10,537
2025-01-10 $71.77 $71.77 $70.92 $70.96 $70.96 86,112
2025-01-08 $72.49 $72.87 $72.30 $72.84 $72.84 29,146
2025-01-07 $73.62 $73.88 $73.16 $73.29 $73.29 22,915
2025-01-06 $75.15 $75.27 $73.49 $73.74 $73.74 34,405
2025-01-03 $74.50 $74.68 $73.76 $74.63 $74.63 30,088
2025-01-02 $74.66 $74.82 $74.35 $74.45 $74.45 42,798
2024-12-31 $75.96 $76.06 $75.61 $75.88 $75.88 56,840
2024-12-30 $76.92 $76.92 $76.13 $76.22 $76.22 36,102
2024-12-27 $76.85 $77.16 $76.75 $77.07 $77.07 24,724
2024-12-26 $77.02 $77.84 $77.02 $77.52 $77.52 23,728
2024-12-24 $77.29 $77.38 $77.00 $77.20 $77.20 30,225
2024-12-23 $76.12 $76.66 $75.99 $76.52 $76.52 21,610
2024-12-20 $77.46 $78.20 $77.40 $77.89 $76.39 22,665
2024-12-19 $77.76 $77.89 $77.35 $77.35 $75.86 15,838
2024-12-18 $77.97 $78.06 $76.82 $76.92 $75.44 22,307
2024-12-17 $77.42 $78.38 $77.42 $78.16 $76.66 16,742
2024-12-16 $77.44 $77.78 $77.28 $77.30 $77.30 11,455
2024-12-13 $78.52 $78.55 $78.16 $78.51 $78.51 20,727
2024-12-12 $79.19 $79.82 $79.17 $79.54 $79.54 17,315
2024-12-11 $79.38 $79.48 $79.10 $79.41 $79.41 50,211
2024-12-10 $80.17 $80.41 $79.74 $79.87 $79.87 22,447
2024-12-09 $82.99 $84.81 $82.99 $83.74 $83.74 84,786
2024-12-06 $78.32 $78.37 $77.87 $77.89 $77.89 22,928
2024-12-05 $77.03 $77.47 $77.03 $77.26 $77.26 10,797
2024-12-04 $77.30 $77.30 $76.59 $76.75 $76.75 18,445
2024-12-03 $77.36 $77.71 $77.27 $77.40 $77.40 19,803
2024-12-02 $77.23 $77.42 $76.86 $77.32 $77.32 335,695
2024-11-29 $76.52 $77.17 $76.38 $77.13 $77.13 10,749
2024-11-27 $76.95 $77.10 $76.76 $76.97 $76.97 17,947
2024-11-26 $75.55 $75.55 $74.83 $74.93 $74.93 57,875
2024-11-25 $75.32 $75.63 $75.11 $75.46 $75.46 43,318
2024-11-22 $75.57 $75.57 $75.25 $75.44 $75.44 55,282
2024-11-21 $77.54 $77.76 $77.34 $77.56 $77.56 66,237
2024-11-20 $77.94 $78.08 $77.71 $77.95 $77.95 25,099
2024-11-19 $77.51 $77.58 $77.38 $77.47 $77.47 23,355
2024-11-18 $77.52 $78.15 $77.31 $77.89 $77.89 41,317
2024-11-15 $77.29 $77.29 $76.81 $77.13 $77.13 47,809
2024-11-14 $77.63 $77.63 $76.96 $77.24 $77.24 74,634
2024-11-13 $79.00 $79.40 $78.06 $78.17 $78.17 70,017
2024-11-12 $78.85 $79.11 $78.00 $78.21 $78.21 144,951
2024-11-11 $81.09 $81.09 $80.51 $80.68 $80.68 48,802
2024-11-08 $81.15 $81.67 $79.77 $80.35 $80.35 122,117
2024-11-07 $83.98 $85.20 $83.64 $84.79 $84.79 54,129
2024-11-06 $80.13 $81.19 $79.64 $80.71 $80.71 167,257
2024-11-05 $82.69 $82.69 $82.29 $82.58 $82.58 38,344
2024-11-04 $80.94 $81.50 $80.54 $80.56 $80.56 34,357
2024-11-01 $80.24 $80.51 $79.69 $79.76 $79.76 30,122
2024-10-31 $79.74 $79.79 $79.06 $79.76 $79.76 20,157
2024-10-30 $79.44 $80.21 $79.44 $79.89 $79.89 34,966
2024-10-29 $81.86 $81.86 $80.65 $80.76 $80.76 35,099
2024-10-28 $80.89 $81.83 $80.84 $81.43 $81.43 114,836
2024-10-25 $80.41 $80.99 $80.24 $80.29 $80.29 55,577
2024-10-24 $79.99 $80.21 $79.34 $79.95 $79.95 105,616
2024-10-23 $81.38 $81.45 $80.30 $80.44 $80.44 38,248
2024-10-22 $80.48 $81.72 $80.48 $81.02 $81.02 72,041
2024-10-21 $80.01 $80.56 $79.64 $80.16 $80.16 146,766
2024-10-18 $81.89 $81.89 $80.82 $80.99 $80.99 235,609
2024-10-17 $77.97 $77.97 $77.17 $77.69 $77.69 74,449
2024-10-16 $79.35 $80.26 $79.07 $79.68 $79.68 39,410
2024-10-15 $80.48 $80.48 $78.15 $78.30 $78.30 168,423
2024-10-14 $82.67 $84.11 $82.20 $82.48 $82.48 57,854
2024-10-11 $82.23 $84.40 $82.03 $84.11 $84.11 44,513
2024-10-10 $84.06 $84.43 $82.60 $83.81 $83.81 72,827
2024-10-09 $81.83 $83.76 $81.83 $83.20 $83.20 91,178
2024-10-08 $85.54 $86.86 $84.08 $86.11 $86.11 270,451
2024-10-07 $94.13 $97.17 $93.23 $97.17 $97.17 127,408
2024-10-04 $91.17 $91.99 $90.34 $91.99 $91.99 103,048
2024-10-03 $87.28 $89.28 $87.12 $88.19 $88.19 238,105
2024-10-02 $89.75 $90.58 $88.24 $90.58 $90.58 173,057
2024-10-01 $82.43 $84.99 $82.05 $84.84 $84.84 166,307
2024-09-30 $84.12 $84.26 $81.82 $82.12 $82.12 129,353
2024-09-27 $80.12 $81.71 $80.12 $81.05 $81.05 229,529
2024-09-26 $79.96 $79.96 $78.18 $79.57 $79.57 266,521
2024-09-25 $73.12 $73.71 $72.72 $73.20 $73.20 58,089
2024-09-24 $72.96 $75.00 $72.73 $74.92 $74.92 111,216
2024-09-23 $68.27 $69.05 $68.27 $68.82 $68.82 11,219
2024-09-20 $68.34 $68.34 $67.91 $67.96 $67.96 7,261
2024-09-19 $67.59 $68.04 $67.32 $68.01 $68.01 42,801
2024-09-18 $66.51 $66.60 $65.91 $65.91 $65.91 39,839
2024-09-17 $65.89 $66.56 $65.89 $66.18 $66.18 14,103
2024-09-16 $65.80 $65.80 $65.62 $65.68 $65.68 32,581
2024-09-13 $65.54 $65.58 $65.31 $65.52 $65.52 10,886
2024-09-12 $65.24 $65.40 $65.15 $65.32 $65.32 5,993
2024-09-11 $65.20 $65.46 $64.83 $65.41 $65.41 50,415
2024-09-10 $65.16 $65.16 $64.69 $64.93 $64.93 360,737
2024-09-09 $65.08 $65.37 $64.90 $65.21 $65.21 21,965
2024-09-06 $65.97 $65.97 $65.39 $65.42 $65.42 17,977
2024-09-05 $66.25 $66.48 $66.13 $66.21 $66.21 9,075
2024-09-04 $66.44 $66.54 $66.12 $66.12 $66.12 12,451
2024-09-03 $66.48 $66.63 $66.29 $66.41 $66.41 12,385
2024-08-30 $67.55 $67.55 $67.02 $67.23 $67.23 87,376
2024-08-29 $66.66 $66.85 $66.42 $66.65 $66.65 122,237
2024-08-28 $66.50 $66.51 $65.92 $65.97 $65.97 17,710
2024-08-27 $67.37 $67.37 $67.04 $67.10 $67.10 28,067
2024-08-26 $67.44 $67.44 $66.79 $66.91 $66.91 21,090
2024-08-23 $67.80 $68.30 $67.75 $68.17 $68.17 24,132
2024-08-22 $67.91 $67.91 $67.38 $67.50 $67.50 14,013
2024-08-21 $67.65 $68.12 $67.64 $68.07 $68.07 79,214
2024-08-20 $68.15 $68.15 $67.43 $67.46 $67.46 63,299
2024-08-19 $68.68 $69.13 $68.68 $68.94 $68.94 58,910
2024-08-16 $67.93 $68.52 $67.93 $68.47 $68.47 67,944
2024-08-15 $67.26 $67.81 $67.25 $67.60 $67.60 67,408
2024-08-14 $67.45 $67.45 $66.46 $66.74 $66.74 225,760
2024-08-13 $67.69 $68.00 $67.69 $67.97 $67.97 7,346
2024-08-12 $67.22 $67.69 $67.22 $67.45 $67.45 195,789
2024-08-09 $67.07 $67.08 $66.79 $66.98 $66.98 91,642
2024-08-08 $66.70 $67.43 $66.70 $67.29 $67.29 46,352
2024-08-07 $66.89 $66.91 $65.96 $66.08 $66.08 44,187
2024-08-06 $65.43 $66.22 $65.43 $65.93 $65.93 51,182
2024-08-05 $65.16 $66.05 $65.11 $66.01 $66.01 26,360
2024-08-02 $66.34 $66.45 $66.07 $66.41 $66.41 25,260
2024-08-01 $67.31 $67.47 $66.45 $66.51 $66.51 17,123
2024-07-31 $67.82 $67.82 $67.40 $67.49 $67.49 30,112
2024-07-30 $66.16 $66.22 $65.87 $66.02 $66.02 63,851
2024-07-29 $66.73 $66.73 $66.43 $66.64 $66.64 17,482
2024-07-26 $66.49 $67.05 $66.40 $66.89 $66.89 26,068
2024-07-25 $66.63 $66.89 $66.42 $66.42 $66.42 34,021
2024-07-24 $67.34 $67.69 $66.96 $67.05 $67.05 61,766
2024-07-23 $67.90 $67.90 $67.57 $67.73 $67.73 16,188
2024-07-22 $68.87 $69.16 $68.85 $69.04 $69.04 26,658
2024-07-19 $68.17 $68.34 $68.04 $68.08 $68.08 43,548
2024-07-18 $68.78 $69.11 $68.29 $68.30 $68.30 21,525
2024-07-17 $69.12 $69.12 $68.59 $68.79 $68.79 17,401
2024-07-16 $69.18 $69.57 $69.14 $69.55 $69.55 16,549
2024-07-15 $70.02 $70.55 $69.38 $69.51 $69.51 35,870
2024-07-12 $71.13 $71.40 $70.74 $70.74 $70.74 295,600
2024-07-11 $70.11 $70.53 $70.06 $70.30 $70.30 16,915
2024-07-10 $68.94 $69.00 $68.70 $68.91 $68.91 19,874
2024-07-09 $68.45 $69.20 $68.45 $69.19 $69.19 134,108
2024-07-08 $68.39 $68.39 $68.20 $68.31 $68.31 30,769
2024-07-05 $69.10 $69.14 $68.73 $68.92 $68.92 190,933
2024-07-03 $69.57 $70.15 $69.57 $70.03 $70.03 6,307
2024-07-02 $68.87 $69.14 $68.68 $69.14 $69.14 22,044
2024-07-01 $69.04 $69.05 $68.74 $68.80 $68.80 14,780
2024-06-28 $68.86 $68.86 $68.40 $68.45 $68.45 26,221
2024-06-27 $68.93 $68.93 $68.28 $68.33 $68.33 18,718
2024-06-26 $69.71 $69.77 $69.56 $69.75 $69.75 11,504
2024-06-25 $69.67 $69.67 $69.42 $69.49 $69.49 8,423
2024-06-24 $70.06 $70.55 $70.06 $70.12 $70.12 4,550
2024-06-21 $70.76 $70.77 $70.43 $70.53 $70.53 13,153
2024-06-20 $71.53 $71.53 $70.98 $71.16 $71.16 15,062
2024-06-18 $71.36 $71.63 $71.34 $71.46 $71.46 31,066
2024-06-17 $71.14 $71.47 $71.01 $71.43 $71.43 7,794
2024-06-14 $71.01 $71.07 $70.80 $70.91 $70.91 7,882
2024-06-13 $71.50 $71.55 $71.04 $71.18 $71.18 26,307
2024-06-12 $71.64 $71.79 $71.31 $71.38 $71.38 9,618
2024-06-11 $71.37 $71.37 $70.86 $71.13 $71.13 18,279
2024-06-10 $71.40 $71.88 $71.40 $71.78 $71.78 6,250
2024-06-07 $71.80 $71.88 $71.28 $71.31 $71.31 25,622
2024-06-06 $72.42 $72.67 $72.20 $72.58 $72.58 30,393
2024-06-05 $72.47 $72.55 $72.38 $72.55 $72.55 9,557
2024-06-04 $72.55 $72.95 $72.25 $72.53 $72.53 12,688
2024-06-03 $72.23 $72.29 $71.56 $71.88 $71.88 78,587
2024-05-31 $71.60 $71.83 $71.29 $71.77 $71.77 19,308
2024-05-30 $72.27 $73.02 $72.27 $72.91 $72.91 12,083
2024-05-29 $72.47 $72.88 $72.35 $72.73 $72.73 149,087
2024-05-28 $73.62 $73.63 $73.20 $73.30 $73.30 13,050
2024-05-24 $73.41 $73.49 $73.06 $73.32 $73.32 16,535
2024-05-23 $74.28 $74.41 $73.25 $73.44 $73.44 40,067
2024-05-22 $75.30 $75.39 $74.67 $74.72 $74.72 36,909
2024-05-21 $75.26 $75.47 $75.04 $75.23 $75.23 15,035
2024-05-20 $76.41 $76.60 $76.22 $76.41 $76.41 23,475
2024-05-17 $76.69 $77.33 $76.45 $76.98 $76.98 41,716
2024-05-16 $75.65 $76.43 $75.34 $76.36 $76.36 13,910
2024-05-15 $75.24 $75.24 $74.58 $75.20 $75.20 20,177
2024-05-14 $74.50 $74.92 $74.50 $74.78 $74.78 36,815
2024-05-13 $74.74 $75.24 $74.74 $75.10 $75.10 33,991
2024-05-10 $74.26 $74.26 $73.61 $73.82 $73.82 21,178
2024-05-09 $73.39 $73.44 $73.06 $73.44 $73.44 33,811
2024-05-08 $71.47 $71.98 $71.47 $71.97 $71.97 215,174
2024-05-07 $72.56 $72.62 $72.41 $72.58 $72.58 12,111
2024-05-06 $73.31 $73.53 $73.00 $73.07 $73.07 24,851
2024-05-03 $72.84 $73.14 $72.63 $73.06 $73.06 13,511
2024-05-02 $70.96 $72.97 $70.81 $72.73 $72.73 509,497
2024-05-01 $68.92 $69.78 $68.90 $69.21 $69.21 13,141
2024-04-30 $69.32 $69.53 $68.89 $68.89 $68.89 70,235
2024-04-29 $69.89 $70.19 $69.76 $70.17 $70.17 22,927
2024-04-26 $69.47 $69.73 $69.25 $69.44 $69.44 22,272
2024-04-25 $67.64 $68.20 $67.50 $68.16 $68.16 21,618
2024-04-24 $67.81 $67.84 $67.55 $67.76 $67.76 36,949
2024-04-23 $66.43 $66.95 $66.43 $66.93 $66.93 15,099
2024-04-22 $65.51 $66.36 $65.51 $66.30 $66.30 17,387
2024-04-19 $65.33 $65.37 $65.10 $65.33 $65.33 19,281
2024-04-18 $65.35 $65.76 $65.35 $65.52 $65.52 40,321
2024-04-17 $65.21 $65.25 $64.84 $64.86 $64.86 46,171
2024-04-16 $64.60 $64.80 $64.28 $64.51 $64.51 126,839
2024-04-15 $65.88 $66.00 $65.16 $65.28 $65.28 75,617
2024-04-12 $65.88 $65.88 $64.94 $65.07 $65.07 51,367
2024-04-11 $67.12 $67.22 $66.48 $66.80 $66.80 656,465
2024-04-10 $66.51 $66.73 $66.21 $66.35 $66.35 71,505
2024-04-09 $66.89 $66.93 $66.70 $66.91 $66.91 8,962
2024-04-08 $66.35 $66.65 $66.30 $66.34 $66.34 16,061
2024-04-05 $66.26 $66.44 $66.03 $66.13 $66.13 27,810
2024-04-04 $67.34 $67.36 $66.57 $66.60 $66.60 13,793
2024-04-03 $66.61 $66.98 $66.52 $66.87 $66.87 66,313
2024-04-02 $67.17 $67.36 $66.87 $66.96 $66.96 29,823
2024-04-01 $66.79 $67.25 $66.68 $66.91 $66.91 30,981
2024-03-28 $65.78 $66.07 $65.74 $65.78 $65.78 20,765
2024-03-27 $65.12 $65.35 $64.98 $65.32 $65.32 33,263
2024-03-26 $65.73 $65.79 $65.58 $65.58 $65.58 87,819
2024-03-25 $65.56 $65.86 $65.42 $65.52 $65.52 56,269
2024-03-22 $65.81 $65.90 $65.58 $65.68 $65.68 73,379
2024-03-21 $67.23 $67.24 $66.71 $66.71 $66.71 36,478
2024-03-20 $67.25 $67.49 $66.88 $67.33 $67.33 62,988
2024-03-19 $66.67 $66.80 $66.31 $66.67 $66.67 41,028
2024-03-18 $67.28 $67.30 $67.00 $67.08 $67.08 34,036
2024-03-15 $66.74 $66.99 $66.60 $66.60 $66.60 58,497
2024-03-14 $67.22 $67.22 $66.54 $66.69 $66.69 107,214
2024-03-13 $67.76 $68.15 $67.55 $67.61 $67.61 81,981
2024-03-12 $67.23 $67.49 $67.04 $67.43 $67.43 112,116
2024-03-11 $66.05 $66.67 $66.05 $66.36 $66.36 40,247
2024-03-08 $64.96 $65.17 $64.71 $64.91 $64.91 18,821
2024-03-07 $64.49 $64.72 $64.35 $64.66 $64.66 17,265
2024-03-06 $65.62 $65.68 $65.06 $65.06 $65.06 48,325
2024-03-05 $64.38 $64.65 $64.11 $64.16 $64.16 133,880
2024-03-04 $65.55 $65.55 $64.76 $64.86 $64.86 62,827
2024-03-01 $65.62 $65.97 $65.58 $65.87 $65.87 62,284
2024-02-29 $65.32 $65.34 $64.83 $64.89 $64.89 82,355
2024-02-28 $64.80 $65.04 $64.42 $64.44 $64.44 27,717
2024-02-27 $66.26 $66.62 $66.26 $66.41 $66.41 27,794
2024-02-26 $65.56 $65.79 $65.36 $65.46 $65.46 25,616
2024-02-23 $66.12 $66.17 $65.67 $65.86 $65.86 20,944
2024-02-22 $65.57 $65.72 $65.16 $65.62 $65.62 72,001
2024-02-21 $64.78 $65.26 $64.62 $64.70 $64.70 58,161
2024-02-20 $64.06 $64.06 $63.35 $63.61 $63.61 58,013
2024-02-16 $64.14 $64.50 $64.02 $64.02 $64.02 49,174
2024-02-15 $62.76 $63.13 $62.76 $63.05 $63.05 40,848
2024-02-14 $62.69 $62.85 $62.46 $62.82 $62.82 117,134
2024-02-13 $62.41 $63.10 $61.91 $62.10 $62.10 50,309
2024-02-12 $62.75 $63.76 $62.75 $63.23 $63.23 63,223
2024-02-09 $61.86 $62.35 $61.43 $62.35 $62.35 222,368
2024-02-08 $62.47 $62.47 $61.82 $61.88 $61.88 882,974
2024-02-07 $62.67 $63.17 $62.38 $62.76 $62.76 166,603
2024-02-06 $62.53 $63.22 $62.14 $63.16 $63.16 704,764
2024-02-05 $59.79 $60.24 $59.53 $60.10 $60.10 64,691
2024-02-02 $59.75 $59.80 $59.45 $59.68 $59.68 40,709
2024-02-01 $60.81 $61.13 $60.53 $60.85 $60.85 40,332
2024-01-31 $60.28 $61.32 $60.28 $60.70 $60.70 46,317
2024-01-30 $61.17 $61.41 $60.92 $61.11 $61.11 23,757
2024-01-29 $63.06 $63.06 $62.06 $62.38 $62.38 86,992
2024-01-26 $63.18 $63.66 $63.18 $63.47 $63.47 132,830
2024-01-25 $64.33 $64.40 $63.73 $63.75 $63.75 355,489
2024-01-24 $64.15 $64.25 $63.63 $63.75 $63.75 1,609,118
2024-01-23 $61.53 $62.34 $61.52 $61.91 $61.91 42,368
2024-01-22 $59.58 $60.06 $59.58 $60.04 $60.04 91,026
2024-01-19 $61.08 $61.88 $60.72 $61.75 $61.75 154,976
2024-01-18 $61.84 $61.84 $61.45 $61.56 $61.56 518,808
2024-01-17 $61.03 $61.47 $60.95 $61.38 $61.38 117,567
2024-01-16 $63.67 $63.67 $62.81 $62.81 $62.81 838,420
2024-01-12 $64.88 $65.17 $64.43 $64.50 $64.50 112,141
2024-01-11 $64.81 $64.82 $64.26 $64.73 $64.73 952,180
2024-01-10 $64.35 $64.35 $63.90 $64.07 $64.07 1,273,833
2024-01-09 $64.10 $64.33 $64.08 $64.22 $64.22 17,314
2024-01-08 $64.46 $65.07 $64.23 $64.93 $64.93 58,897
2024-01-05 $66.05 $66.09 $65.57 $65.71 $65.71 63,095
2024-01-04 $66.54 $66.58 $66.18 $66.26 $66.26 59,913
2024-01-03 $66.37 $67.09 $66.36 $66.97 $66.97 606,007
2024-01-02 $66.88 $66.88 $66.31 $66.52 $66.52 89,379
2023-12-29 $67.76 $68.21 $67.70 $68.12 $68.12 49,706
2023-12-28 $67.18 $67.92 $67.18 $67.63 $67.63 138,804
2023-12-27 $65.85 $66.09 $65.67 $65.97 $65.97 878,894
2023-12-26 $65.59 $66.00 $65.42 $65.81 $65.81 473,562
2023-12-22 $65.02 $65.76 $65.02 $65.46 $65.46 252,036
2023-12-21 $66.41 $66.97 $66.24 $66.89 $66.89 63,583
2023-12-20 $65.93 $66.17 $65.18 $65.22 $65.22 131,671
2023-12-19 $66.56 $67.14 $66.56 $66.93 $66.93 130,309
2023-12-18 $66.54 $66.83 $66.06 $66.35 $66.35 66,022
2023-12-15 $68.90 $69.19 $68.51 $68.63 $66.93 52,154
2023-12-14 $68.21 $69.04 $68.21 $69.02 $67.31 520,758
2023-12-13 $67.72 $68.29 $67.15 $68.13 $66.44 40,489
2023-12-12 $68.08 $68.40 $67.84 $68.27 $66.58 385,544
2023-12-11 $67.72 $68.15 $67.67 $68.15 $66.46 73,560
2023-12-08 $67.62 $67.90 $67.36 $67.42 $65.75 134,777
2023-12-07 $68.18 $68.32 $67.88 $68.25 $66.56 50,912
2023-12-06 $68.48 $68.68 $68.01 $68.18 $66.49 34,322
2023-12-05 $67.82 $68.25 $67.71 $68.06 $66.37 138,136
2023-12-04 $69.27 $69.57 $69.09 $69.27 $67.55 69,454
2023-12-01 $69.83 $70.28 $69.65 $70.25 $68.51 35,878
2023-11-30 $70.64 $70.72 $70.08 $70.72 $68.97 34,105
2023-11-29 $70.49 $70.87 $70.20 $70.35 $68.61 181,464
2023-11-28 $70.90 $71.61 $70.90 $71.52 $69.75 58,749
2023-11-27 $71.59 $71.59 $71.11 $71.28 $69.51 51,228
2023-11-24 $71.48 $72.26 $71.48 $72.06 $72.06 15,527
2023-11-22 $71.89 $71.89 $71.42 $71.59 $71.59 47,934
2023-11-21 $72.26 $72.63 $71.62 $71.99 $71.99 1,160,500
2023-11-20 $72.24 $73.26 $72.24 $73.18 $73.18 167,174
2023-11-17 $71.46 $71.77 $71.37 $71.66 $71.66 75,637
2023-11-16 $71.30 $71.73 $70.91 $71.15 $71.15 53,911
2023-11-15 $73.35 $74.18 $73.24 $73.54 $73.54 367,983
2023-11-14 $71.68 $72.52 $71.65 $72.45 $72.45 41,688
2023-11-13 $70.89 $71.32 $70.57 $71.07 $71.07 77,083
2023-11-10 $70.25 $70.35 $69.72 $70.21 $70.21 36,503
2023-11-09 $71.25 $71.29 $70.27 $70.36 $70.36 42,613
2023-11-08 $71.50 $71.65 $71.17 $71.42 $71.42 32,356
2023-11-07 $71.42 $71.70 $70.92 $71.69 $71.69 33,025
2023-11-06 $72.43 $72.43 $71.65 $71.65 $71.65 29,419
2023-11-03 $70.58 $71.50 $70.58 $71.37 $71.37 296,868
2023-11-02 $69.48 $69.73 $69.23 $69.44 $69.44 42,328
2023-11-01 $68.73 $69.16 $68.59 $69.03 $69.03 49,651
2023-10-31 $68.90 $69.16 $68.38 $69.05 $69.05 14,410
2023-10-30 $70.34 $70.52 $69.76 $69.96 $69.96 21,814
2023-10-27 $69.69 $69.82 $68.98 $69.17 $69.17 36,881
2023-10-26 $68.44 $69.00 $68.27 $68.55 $68.55 48,402
2023-10-25 $68.33 $68.86 $68.24 $68.61 $68.61 31,597
2023-10-24 $68.19 $69.91 $68.19 $69.61 $69.61 29,171
2023-10-23 $67.23 $67.98 $66.81 $67.76 $67.76 36,523
2023-10-20 $67.97 $68.18 $67.59 $67.59 $67.59 110,904
2023-10-19 $68.83 $69.17 $68.57 $68.66 $68.66 44,042
2023-10-18 $70.02 $70.17 $69.55 $69.63 $69.63 39,688
2023-10-17 $70.52 $71.15 $70.52 $70.96 $70.96 45,073
2023-10-16 $70.74 $71.55 $70.47 $71.35 $71.35 38,846
2023-10-13 $71.27 $71.64 $71.07 $71.30 $71.30 41,750
2023-10-12 $72.94 $72.94 $71.50 $71.77 $71.77 37,524
2023-10-11 $72.99 $73.29 $72.61 $72.83 $72.83 46,806
2023-10-10 $71.64 $72.51 $71.64 $72.36 $72.36 29,721
2023-10-09 $70.78 $71.28 $70.71 $71.25 $71.25 23,734
2023-10-06 $70.17 $71.40 $70.17 $71.36 $71.36 29,034
2023-10-05 $69.48 $69.86 $69.30 $69.75 $69.75 26,195
2023-10-04 $69.62 $69.68 $69.32 $69.50 $69.50 22,680
2023-10-03 $69.94 $70.17 $69.86 $69.97 $69.97 16,951
2023-10-02 $71.42 $71.62 $71.08 $71.32 $71.32 112,966
2023-09-29 $72.14 $72.16 $71.52 $71.55 $71.55 29,022
2023-09-28 $70.59 $71.07 $70.57 $70.95 $70.95 10,179
2023-09-27 $71.22 $71.22 $70.78 $71.13 $71.13 14,057
2023-09-26 $70.91 $71.23 $70.77 $70.89 $70.89 26,272
2023-09-25 $71.23 $71.66 $71.23 $71.66 $71.66 43,722
2023-09-22 $73.00 $73.00 $72.41 $72.59 $72.59 14,928
2023-09-21 $70.49 $70.74 $70.42 $70.54 $70.54 31,769
2023-09-20 $72.21 $72.52 $71.77 $71.79 $71.79 49,348
2023-09-19 $72.73 $72.86 $72.25 $72.36 $72.36 14,429
2023-09-18 $72.60 $72.82 $72.31 $72.81 $72.81 31,338
2023-09-15 $72.90 $73.12 $72.60 $72.70 $72.70 23,950
2023-09-14 $73.08 $73.41 $72.91 $73.36 $73.36 38,236
2023-09-13 $72.91 $73.13 $72.72 $72.95 $72.95 21,895
2023-09-12 $73.00 $73.60 $73.00 $73.38 $73.38 22,332
2023-09-11 $73.50 $73.50 $73.11 $73.39 $73.39 40,444
2023-09-08 $72.38 $72.53 $71.92 $72.08 $72.08 70,233
2023-09-07 $72.87 $72.87 $72.26 $72.41 $72.41 26,242
2023-09-06 $74.57 $75.13 $74.41 $74.67 $74.67 42,889
2023-09-05 $74.71 $74.96 $74.46 $74.46 $74.46 14,977
2023-09-01 $74.98 $75.96 $74.98 $75.32 $75.32 52,853
2023-08-31 $74.00 $74.13 $73.59 $73.86 $73.86 22,932
2023-08-30 $73.95 $74.62 $73.95 $74.62 $74.62 25,178
2023-08-29 $74.22 $75.12 $74.02 $75.05 $75.05 31,530
2023-08-28 $72.85 $73.40 $72.78 $73.30 $73.30 22,692
2023-08-25 $71.97 $71.97 $71.15 $71.92 $71.92 21,516
2023-08-24 $72.26 $72.40 $71.76 $72.08 $72.08 17,822
2023-08-23 $71.14 $71.98 $71.03 $71.76 $71.76 259,922
2023-08-22 $71.59 $71.59 $70.91 $71.14 $71.14 36,762
2023-08-21 $70.77 $71.32 $70.56 $71.32 $71.32 34,636
2023-08-18 $71.39 $71.66 $71.14 $71.29 $71.29 870,110
2023-08-17 $73.79 $73.79 $72.92 $73.06 $73.06 47,984
2023-08-16 $72.46 $72.83 $72.20 $72.30 $72.30 49,478
2023-08-15 $74.26 $74.26 $73.34 $73.59 $73.59 24,389
2023-08-14 $74.33 $74.96 $73.90 $74.69 $74.69 71,377
2023-08-11 $75.42 $75.54 $74.65 $75.22 $75.22 23,934
2023-08-10 $77.69 $78.46 $77.15 $77.50 $77.50 69,134
2023-08-09 $77.41 $77.41 $76.42 $77.04 $77.04 34,497
2023-08-08 $76.40 $76.73 $75.91 $76.62 $76.62 45,798
2023-08-07 $78.59 $78.59 $77.40 $77.95 $77.95 30,177
2023-08-04 $79.49 $79.49 $78.46 $78.57 $78.57 2,155,301
2023-08-03 $79.00 $79.80 $79.00 $79.54 $79.54 69,381
2023-08-02 $78.47 $78.47 $77.50 $77.72 $77.72 21,058
2023-08-01 $80.19 $80.23 $79.57 $79.60 $79.60 291,399
2023-07-31 $80.88 $81.72 $80.76 $81.61 $81.61 30,883
2023-07-28 $80.02 $81.00 $80.02 $80.86 $80.86 118,846
2023-07-27 $78.24 $78.24 $77.02 $77.31 $77.31 22,585
2023-07-26 $76.93 $78.37 $76.93 $78.31 $78.31 404,598
2023-07-25 $78.00 $78.36 $77.11 $77.15 $77.15 16,089
2023-07-24 $74.42 $76.69 $74.22 $76.11 $76.11 30,927
2023-07-21 $75.04 $75.04 $74.49 $74.55 $74.55 16,110
2023-07-20 $74.68 $74.87 $74.48 $74.79 $74.79 10,778
2023-07-19 $75.34 $75.84 $74.89 $74.92 $74.92 39,308
2023-07-18 $75.10 $75.41 $74.27 $74.83 $74.83 36,427
2023-07-17 $75.54 $76.24 $75.21 $76.06 $76.06 59,814
2023-07-14 $76.77 $76.86 $76.34 $76.43 $76.43 35,221
2023-07-13 $76.93 $77.82 $76.68 $77.61 $77.61 426,098
2023-07-12 $75.61 $76.48 $75.44 $76.17 $76.17 65,803
2023-07-11 $74.34 $74.69 $73.88 $74.69 $74.69 53,545
2023-07-10 $73.49 $74.30 $73.49 $74.15 $74.15 24,126
2023-07-07 $73.06 $74.56 $73.06 $74.03 $74.03 144,681
2023-07-06 $72.95 $73.02 $72.34 $72.56 $72.56 60,713
2023-07-05 $74.40 $74.40 $73.98 $74.24 $74.24 571,092
2023-07-03 $75.17 $75.55 $74.66 $74.95 $74.95 925,458
2023-06-30 $73.98 $74.24 $73.63 $73.77 $73.77 1,115,265
2023-06-29 $73.26 $73.28 $72.95 $73.20 $73.20 410,221
2023-06-28 $74.09 $74.17 $73.75 $74.07 $74.07 23,707
2023-06-27 $74.47 $74.84 $74.47 $74.80 $74.80 12,796
2023-06-26 $73.19 $73.66 $73.15 $73.15 $73.15 14,035
2023-06-23 $73.32 $73.35 $72.66 $72.91 $72.91 40,163
2023-06-22 $74.38 $74.69 $73.98 $74.53 $74.53 46,309
2023-06-21 $74.65 $75.17 $74.39 $74.72 $74.72 75,976
2023-06-20 $76.32 $76.44 $75.05 $75.29 $75.29 32,214
2023-06-16 $79.69 $79.69 $78.69 $78.89 $78.89 86,182
2023-06-15 $78.74 $79.25 $78.40 $79.15 $79.15 170,870
2023-06-14 $76.71 $77.98 $76.71 $77.60 $77.60 1,059,829
2023-06-13 $76.74 $77.08 $76.41 $76.42 $76.42 81,350
2023-06-12 $75.92 $76.05 $75.63 $75.64 $75.64 26,159
2023-06-09 $75.96 $76.12 $75.61 $75.87 $75.87 131,647
2023-06-08 $75.29 $75.98 $75.29 $75.65 $75.65 16,031
2023-06-07 $75.30 $75.91 $74.84 $75.13 $75.13 132,355
2023-06-06 $74.27 $75.97 $74.26 $75.83 $75.83 130,667
2023-06-05 $74.59 $74.99 $74.29 $74.66 $74.66 63,431
2023-06-02 $75.06 $75.53 $75.03 $75.05 $75.05 25,763
2023-06-01 $72.29 $73.48 $72.05 $73.30 $73.30 55,144
2023-05-31 $71.60 $71.82 $70.96 $71.71 $71.71 34,520
2023-05-30 $73.05 $73.07 $71.62 $72.02 $72.02 80,170
2023-05-26 $73.13 $74.04 $73.08 $73.72 $73.72 100,720
2023-05-25 $73.57 $73.57 $72.46 $72.63 $72.63 867,234
2023-05-24 $74.67 $74.68 $73.86 $74.16 $74.16 144,242
2023-05-23 $76.20 $76.29 $75.45 $75.48 $75.48 23,100
2023-05-22 $77.35 $77.74 $77.33 $77.37 $77.37 12,755
2023-05-19 $76.54 $76.57 $76.29 $76.57 $76.57 18,489
2023-05-18 $76.87 $77.20 $76.40 $76.60 $76.60 21,613
2023-05-17 $77.39 $77.89 $77.27 $77.83 $77.83 8,343
2023-05-16 $78.08 $78.61 $78.08 $78.48 $78.48 8,338
2023-05-15 $78.39 $79.42 $77.99 $79.42 $79.42 14,942
2023-05-12 $77.29 $77.29 $76.51 $76.51 $76.51 11,181
2023-05-11 $77.74 $78.58 $77.74 $78.52 $78.52 29,013
2023-05-10 $77.85 $78.32 $77.56 $77.94 $77.94 18,066
2023-05-09 $77.86 $78.51 $77.86 $78.24 $78.24 97,944
2023-05-08 $79.89 $79.89 $79.29 $79.44 $79.44 147,852
2023-05-05 $78.90 $79.38 $78.51 $79.19 $79.19 6,868
2023-05-04 $78.27 $78.84 $78.27 $78.63 $78.63 18,130
2023-05-03 $77.33 $77.73 $77.22 $77.42 $77.42 72,009
2023-05-02 $78.31 $78.43 $77.15 $77.62 $77.62 51,265
2023-05-01 $78.88 $79.49 $78.82 $78.94 $78.94 210,499
2023-04-28 $78.75 $79.27 $78.49 $79.11 $79.11 33,107
2023-04-27 $77.93 $78.74 $77.80 $78.64 $78.64 16,058
2023-04-26 $78.35 $78.41 $77.53 $77.73 $77.73 40,129
2023-04-25 $77.28 $77.28 $76.41 $76.57 $76.57 42,140
2023-04-24 $78.97 $78.99 $78.35 $78.65 $78.65 35,933
2023-04-21 $79.57 $79.75 $78.98 $79.56 $79.56 496,598
2023-04-20 $81.20 $81.56 $80.61 $80.89 $80.89 17,100
2023-04-19 $81.37 $81.67 $81.05 $81.41 $81.41 25,018
2023-04-18 $82.77 $82.88 $82.27 $82.44 $82.44 12,474
2023-04-17 $82.41 $82.66 $82.10 $82.59 $82.59 28,765
2023-04-14 $81.39 $81.68 $80.83 $80.96 $80.96 19,195
2023-04-13 $81.45 $81.85 $81.45 $81.85 $81.85 10,691
2023-04-12 $81.59 $81.59 $80.06 $80.09 $80.09 32,459
2023-04-11 $82.50 $82.62 $81.99 $81.99 $81.99 34,339
2023-04-10 $81.55 $82.11 $81.52 $81.89 $81.89 10,841
2023-04-06 $81.43 $82.40 $81.43 $82.26 $82.26 10,271
2023-04-05 $81.98 $81.98 $80.95 $81.36 $81.36 10,654
2023-04-04 $81.85 $82.31 $81.75 $82.19 $82.19 21,672
2023-04-03 $82.68 $82.73 $82.25 $82.35 $82.35 100,388
2023-03-31 $82.67 $82.80 $82.19 $82.30 $82.30 316,990
2023-03-30 $82.59 $83.24 $82.57 $83.10 $83.10 12,559
2023-03-29 $81.68 $82.17 $81.19 $81.88 $81.88 63,623
2023-03-28 $81.13 $81.96 $80.99 $81.96 $81.96 30,999
2023-03-27 $79.53 $79.85 $79.22 $79.57 $79.57 25,718
2023-03-24 $80.51 $80.84 $80.31 $80.83 $80.83 31,290
2023-03-23 $81.41 $82.23 $80.66 $81.27 $81.27 51,550
2023-03-22 $79.44 $80.32 $79.20 $79.27 $79.27 64,772
2023-03-21 $78.82 $79.25 $78.61 $79.00 $79.00 163,025
2023-03-20 $77.42 $78.39 $77.21 $77.70 $77.70 22,942
2023-03-17 $78.69 $78.70 $77.87 $78.06 $78.06 141,627
2023-03-16 $77.11 $78.59 $77.11 $78.39 $78.39 170,215
2023-03-15 $77.43 $77.65 $76.71 $77.57 $77.57 49,087
2023-03-14 $78.11 $78.73 $77.95 $78.72 $78.72 187,152
2023-03-13 $77.64 $78.74 $77.58 $78.38 $78.38 120,726
2023-03-10 $77.35 $78.10 $77.29 $77.58 $77.58 33,067
2023-03-09 $78.83 $78.83 $77.37 $77.45 $77.45 37,868
2023-03-08 $80.09 $80.39 $80.00 $80.10 $80.10 29,675
2023-03-07 $81.67 $81.67 $80.59 $80.66 $80.66 86,926
2023-03-06 $82.88 $83.24 $82.32 $82.39 $82.39 37,424
2023-03-03 $83.13 $83.58 $83.07 $83.43 $83.43 38,126
2023-03-02 $81.93 $83.45 $81.93 $83.27 $83.27 35,358
2023-03-01 $82.88 $82.88 $82.08 $82.24 $82.24 42,390
2023-02-28 $79.37 $79.89 $79.29 $79.39 $79.39 357,646
2023-02-27 $80.08 $80.08 $79.60 $80.01 $80.01 494,625
2023-02-24 $79.38 $79.62 $78.54 $78.86 $78.86 70,436
2023-02-23 $82.81 $82.81 $80.77 $81.30 $81.30 255,877
2023-02-22 $82.17 $82.24 $81.18 $81.60 $81.60 313,116
2023-02-21 $82.44 $83.08 $82.03 $82.03 $82.03 177,823
2023-02-17 $82.80 $82.88 $82.26 $82.64 $82.64 26,036
2023-02-16 $83.98 $84.73 $83.65 $84.40 $84.40 22,610
2023-02-15 $83.98 $84.59 $83.82 $84.52 $84.52 96,036
2023-02-14 $85.05 $85.56 $84.76 $85.30 $85.30 208,884
2023-02-13 $85.96 $86.59 $85.57 $86.18 $86.18 401,226
2023-02-10 $85.47 $85.47 $84.23 $84.60 $84.60 188,906
2023-02-09 $87.51 $87.85 $86.55 $86.92 $86.92 199,390
2023-02-08 $85.67 $85.80 $84.96 $85.25 $85.25 77,290
2023-02-07 $86.21 $86.24 $85.11 $86.03 $86.03 475,708
2023-02-06 $85.09 $85.63 $84.50 $85.43 $85.43 47,756
2023-02-03 $87.55 $87.85 $86.53 $86.63 $86.63 54,470
2023-02-02 $89.67 $89.67 $88.34 $88.70 $88.70 62,363
2023-02-01 $89.29 $90.44 $88.80 $90.20 $90.20 481,547
2023-01-31 $87.67 $88.49 $87.50 $88.06 $88.06 60,506
2023-01-30 $89.04 $89.38 $88.22 $88.49 $88.49 197,283
2023-01-27 $92.15 $92.15 $91.29 $91.82 $91.82 62,789
2023-01-26 $91.53 $92.10 $91.21 $92.04 $92.04 36,642
2023-01-25 $90.27 $90.76 $89.45 $90.75 $90.75 28,943
2023-01-24 $90.09 $90.51 $89.98 $90.27 $90.27 103,650
2023-01-23 $90.10 $90.96 $90.00 $90.43 $90.43 159,748
2023-01-20 $88.97 $89.77 $88.90 $89.71 $89.71 56,823
2023-01-19 $87.39 $88.18 $87.28 $87.89 $87.89 110,035
2023-01-18 $87.95 $87.97 $86.35 $86.44 $86.44 105,254
2023-01-17 $87.58 $87.65 $86.89 $87.33 $87.33 220,311
2023-01-13 $87.88 $88.58 $87.81 $88.58 $88.58 122,630
2023-01-12 $87.08 $87.23 $86.06 $87.11 $87.11 932,684
2023-01-11 $87.06 $87.80 $86.82 $87.58 $87.58 193,353
2023-01-10 $86.64 $87.06 $85.98 $87.05 $87.05 158,497
2023-01-09 $86.92 $87.03 $86.08 $86.10 $86.10 100,829
2023-01-06 $84.69 $85.98 $84.37 $85.90 $85.90 60,860
2023-01-05 $84.11 $85.41 $84.10 $85.21 $85.21 192,983
2023-01-04 $83.22 $85.07 $82.89 $84.96 $84.96 422,985
2023-01-03 $80.50 $81.56 $80.34 $80.92 $80.92 345,195
2022-12-30 $78.68 $78.95 $78.19 $78.36 $78.36 59,610
2022-12-29 $78.79 $79.61 $78.39 $79.50 $79.50 85,098
2022-12-28 $79.25 $79.27 $77.61 $77.69 $77.69 122,010
2022-12-27 $78.37 $80.15 $78.21 $79.89 $79.89 340,822
2022-12-23 $77.82 $77.82 $76.68 $76.78 $76.78 1,361,108
2022-12-22 $78.15 $78.23 $76.96 $77.47 $77.47 55,200
2022-12-21 $76.84 $78.20 $76.84 $78.10 $78.10 75,359
2022-12-20 $76.18 $77.29 $76.03 $76.62 $76.62 66,082
2022-12-19 $79.69 $79.69 $78.63 $78.79 $77.44 67,062
2022-12-16 $80.22 $80.38 $79.67 $79.72 $78.36 39,065
2022-12-15 $81.33 $81.74 $79.26 $79.64 $78.28 75,381
2022-12-14 $80.96 $81.34 $80.55 $81.16 $79.77 45,861
2022-12-13 $82.45 $82.54 $80.27 $80.71 $79.33 161,984
2022-12-12 $80.30 $80.32 $79.35 $79.97 $78.60 79,793
2022-12-09 $81.89 $81.93 $80.81 $80.86 $79.48 94,626
2022-12-08 $81.02 $81.62 $80.72 $81.24 $79.85 167,619
2022-12-07 $78.58 $79.40 $78.41 $79.06 $77.71 198,419
2022-12-06 $80.43 $80.73 $79.77 $80.34 $78.97 191,972
2022-12-05 $80.71 $80.80 $79.18 $79.32 $77.96 1,069,655
2022-12-02 $77.00 $79.73 $76.74 $79.36 $78.00 92,305
2022-12-01 $77.53 $78.12 $77.23 $77.73 $76.40 1,385,514
2022-11-30 $77.09 $78.48 $77.09 $78.02 $76.69 99,177
2022-11-29 $74.77 $75.34 $74.51 $74.80 $73.52 128,155
2022-11-28 $71.40 $72.75 $71.40 $71.85 $70.62 138,323
2022-11-25 $71.48 $71.73 $71.29 $71.39 $70.17 30,383
2022-11-23 $72.29 $72.77 $72.14 $72.60 $72.60 51,235
2022-11-22 $71.49 $71.99 $71.36 $71.94 $71.94 175,137
2022-11-21 $72.58 $73.03 $72.30 $72.55 $72.55 127,838
2022-11-18 $74.19 $74.19 $73.45 $73.74 $73.74 166,029
2022-11-17 $72.78 $75.53 $72.78 $75.41 $75.41 153,219
2022-11-16 $74.78 $74.78 $73.82 $74.31 $74.31 1,208,398
2022-11-15 $75.41 $75.92 $74.89 $75.41 $75.41 414,681
2022-11-14 $72.55 $72.64 $71.78 $72.05 $72.05 400,662
2022-11-11 $71.63 $72.00 $70.78 $71.53 $71.53 1,465,228
2022-11-10 $68.34 $69.22 $68.31 $69.17 $69.17 369,507
2022-11-09 $66.66 $66.83 $65.71 $65.71 $65.71 116,760
2022-11-08 $67.90 $68.50 $67.19 $68.18 $68.18 98,004
2022-11-07 $69.15 $69.15 $68.12 $68.33 $68.33 167,164
2022-11-04 $68.28 $68.52 $67.00 $68.45 $68.45 2,244,564
2022-11-03 $62.77 $64.49 $62.58 $64.21 $64.21 306,471
2022-11-02 $63.85 $64.47 $63.37 $63.45 $63.45 35,139
2022-11-01 $63.89 $64.04 $62.89 $62.95 $62.95 75,263
2022-10-31 $60.29 $61.00 $60.29 $60.58 $60.58 68,419
2022-10-28 $61.20 $61.65 $60.95 $61.65 $61.65 43,535
2022-10-27 $63.54 $64.37 $63.45 $63.51 $63.51 36,921
2022-10-26 $63.25 $65.71 $63.25 $65.09 $65.09 65,488
2022-10-25 $62.54 $62.91 $62.21 $62.48 $62.48 81,047
2022-10-24 $62.20 $62.26 $60.01 $61.66 $61.66 145,762
2022-10-21 $66.53 $67.38 $66.18 $67.33 $67.33 34,859
2022-10-20 $66.78 $67.97 $66.66 $66.78 $66.78 35,153
2022-10-19 $67.34 $67.56 $66.20 $66.38 $66.38 48,210
2022-10-18 $70.07 $70.07 $68.59 $68.95 $68.95 62,664
2022-10-17 $68.82 $69.76 $68.82 $69.30 $69.30 68,637
2022-10-14 $68.82 $68.83 $67.29 $67.38 $67.38 124,458
2022-10-13 $66.31 $68.31 $66.31 $68.00 $68.00 215,892
2022-10-12 $67.95 $68.47 $67.87 $68.05 $68.05 195,779
2022-10-11 $68.46 $68.58 $67.40 $67.85 $67.85 74,070
2022-10-10 $70.14 $70.14 $68.97 $69.21 $69.21 63,536
2022-10-07 $72.30 $72.63 $71.49 $71.54 $71.54 47,226
2022-10-06 $73.82 $74.23 $73.42 $73.55 $73.55 100,609
2022-10-05 $74.33 $74.82 $73.66 $74.25 $74.25 812,539
2022-10-04 $72.66 $74.26 $72.66 $74.03 $74.03 79,079
2022-10-03 $70.83 $71.45 $70.40 $71.31 $71.31 50,408
2022-09-30 $70.57 $71.54 $70.57 $70.79 $70.79 42,588
2022-09-29 $71.47 $71.51 $70.65 $71.28 $71.28 198,607
2022-09-28 $71.69 $73.23 $71.28 $73.11 $73.11 1,364,814
2022-09-27 $73.55 $73.92 $72.35 $72.68 $72.68 96,122
2022-09-26 $73.14 $73.46 $72.78 $72.87 $72.87 73,761
2022-09-23 $72.74 $72.94 $72.22 $72.68 $72.68 64,949
2022-09-22 $74.65 $74.87 $74.01 $74.15 $74.15 32,096
2022-09-21 $75.63 $75.63 $74.36 $74.49 $74.49 73,521
2022-09-20 $76.63 $76.93 $76.23 $76.44 $76.44 46,791
2022-09-19 $76.20 $76.98 $76.20 $76.98 $76.98 92,658
2022-09-16 $77.41 $77.41 $76.51 $76.81 $76.81 150,711
2022-09-15 $78.47 $79.23 $78.27 $78.41 $78.41 43,051
2022-09-14 $79.11 $79.25 $78.72 $79.12 $79.12 19,650
2022-09-13 $79.45 $80.11 $78.89 $79.00 $79.00 30,802
2022-09-12 $80.92 $81.60 $80.81 $81.52 $81.52 79,731
2022-09-09 $80.32 $80.86 $80.32 $80.57 $80.57 1,148,013
2022-09-08 $78.70 $79.14 $78.61 $78.95 $78.95 84,972
2022-09-07 $79.02 $80.06 $79.02 $79.96 $79.96 22,407
2022-09-06 $79.73 $79.73 $78.87 $79.02 $79.02 47,278
2022-09-02 $80.93 $81.17 $80.15 $80.34 $80.34 19,539
2022-09-01 $81.70 $81.73 $80.91 $81.60 $81.60 26,922
2022-08-31 $82.41 $83.09 $82.09 $82.21 $82.21 167,418
2022-08-30 $82.20 $82.20 $80.53 $80.86 $80.86 138,894
2022-08-29 $82.90 $83.65 $82.41 $82.44 $82.44 65,705
2022-08-26 $85.25 $85.34 $82.90 $83.01 $83.01 35,971
2022-08-25 $82.42 $83.91 $82.24 $83.80 $83.80 52,139
2022-08-24 $79.58 $81.51 $79.58 $80.86 $80.86 48,912
2022-08-23 $80.84 $81.15 $80.23 $81.12 $81.12 45,045
2022-08-22 $80.73 $81.24 $80.73 $80.94 $80.94 34,312
2022-08-19 $80.97 $81.14 $80.41 $80.49 $80.49 20,603
2022-08-18 $81.49 $81.49 $80.63 $81.06 $81.06 73,411
2022-08-17 $81.81 $82.28 $81.51 $81.76 $81.76 94,047
2022-08-16 $81.72 $82.20 $81.64 $82.01 $82.01 231,226
2022-08-15 $81.85 $82.51 $81.85 $82.29 $82.29 63,083
2022-08-12 $81.58 $82.74 $81.50 $82.73 $82.73 239,195
2022-08-11 $82.32 $83.92 $82.32 $82.55 $82.55 239,129
2022-08-10 $80.81 $81.30 $80.29 $81.18 $81.18 446,112
2022-08-09 $81.76 $81.79 $81.01 $81.17 $81.17 24,814
2022-08-08 $81.89 $82.29 $81.44 $81.60 $81.60 110,969
2022-08-05 $81.75 $82.25 $81.36 $82.05 $82.05 27,255
2022-08-04 $82.81 $83.20 $82.30 $82.48 $82.48 31,201
2022-08-03 $80.81 $81.51 $80.50 $81.36 $81.36 441,606
2022-08-02 $79.96 $82.00 $79.96 $80.96 $80.96 102,454
2022-08-01 $81.67 $81.96 $80.96 $81.53 $81.53 190,458
2022-07-29 $82.43 $82.63 $81.83 $82.57 $82.57 63,220
2022-07-28 $85.23 $85.54 $83.75 $84.94 $84.94 24,809
2022-07-27 $85.23 $85.87 $84.47 $85.64 $85.64 17,259
2022-07-26 $86.05 $86.18 $84.70 $84.94 $84.94 151,286
2022-07-25 $85.46 $85.48 $84.78 $85.30 $85.30 33,024
2022-07-22 $85.77 $86.13 $84.64 $84.89 $84.89 76,086
2022-07-21 $86.62 $86.83 $86.14 $86.71 $86.71 47,037
2022-07-20 $86.78 $87.04 $86.05 $86.52 $86.52 62,415
2022-07-19 $86.51 $87.08 $86.18 $86.95 $86.95 56,491
2022-07-18 $86.80 $87.39 $86.00 $86.21 $86.21 106,677
2022-07-15 $84.78 $84.82 $83.48 $84.78 $84.78 71,176
2022-07-14 $86.39 $86.52 $85.40 $85.73 $85.73 33,533
2022-07-13 $85.85 $87.39 $85.61 $86.80 $86.80 30,184
2022-07-12 $87.31 $87.66 $86.70 $87.19 $87.19 76,853
2022-07-11 $88.63 $88.63 $87.44 $87.69 $87.69 55,954
2022-07-08 $91.33 $91.95 $90.86 $91.33 $91.33 79,139
2022-07-07 $91.34 $92.50 $91.27 $92.14 $92.14 169,595
2022-07-06 $90.74 $90.74 $89.50 $90.30 $90.30 71,481
2022-07-05 $90.23 $91.72 $89.57 $91.47 $91.47 39,890
2022-07-01 $91.31 $92.17 $90.83 $91.94 $91.94 73,271
2022-06-30 $91.11 $92.23 $90.31 $91.82 $91.82 33,807
2022-06-29 $91.32 $91.70 $91.01 $91.55 $91.55 203,922
2022-06-28 $93.18 $93.78 $91.87 $92.05 $92.05 76,304
2022-06-27 $92.90 $93.00 $91.92 $91.99 $91.99 46,850
2022-06-24 $90.79 $91.79 $90.69 $91.72 $91.72 39,131
2022-06-23 $89.25 $90.12 $88.53 $89.44 $89.44 84,614
2022-06-22 $87.72 $88.56 $87.58 $87.92 $87.92 786,242
2022-06-21 $88.91 $89.57 $88.48 $89.23 $89.23 480,898
2022-06-17 $89.39 $89.46 $87.15 $87.92 $87.17 55,624
2022-06-16 $86.82 $87.23 $85.97 $86.57 $85.84 33,684
2022-06-15 $88.69 $90.02 $88.31 $89.48 $88.72 47,261
2022-06-14 $86.82 $88.10 $86.50 $87.92 $87.17 142,331
2022-06-13 $86.64 $86.94 $84.81 $85.25 $84.53 94,223
2022-06-10 $89.72 $89.72 $88.25 $88.73 $87.98 37,379
2022-06-09 $89.93 $90.39 $88.43 $88.55 $87.80 23,741
2022-06-08 $90.54 $92.24 $90.35 $91.97 $91.19 353,240
2022-06-07 $87.97 $89.58 $87.97 $89.48 $88.72 56,224
2022-06-06 $88.65 $89.40 $87.75 $87.93 $87.18 240,110
2022-06-03 $86.88 $86.88 $85.84 $86.16 $85.43 91,999
2022-06-02 $85.54 $87.37 $85.51 $87.28 $86.54 465,067
2022-06-01 $86.50 $86.61 $84.73 $85.25 $84.53 117,505
2022-05-31 $86.81 $86.95 $85.66 $86.10 $85.37 123,216
2022-05-27 $82.97 $83.41 $82.37 $83.32 $82.61 28,146
2022-05-26 $81.02 $83.23 $80.92 $82.95 $82.25 98,137
2022-05-25 $80.28 $80.54 $79.75 $80.44 $79.76 20,310
2022-05-24 $80.79 $80.79 $79.20 $79.50 $78.83 55,139
2022-05-23 $82.62 $82.80 $82.01 $82.55 $81.85 17,308
2022-05-20 $83.24 $83.29 $81.48 $82.41 $81.71 80,747
2022-05-19 $80.99 $82.65 $80.99 $82.23 $81.53 36,694
2022-05-18 $81.66 $82.13 $80.18 $80.30 $79.62 36,595
2022-05-17 $82.88 $83.46 $81.75 $82.69 $81.99 166,811
2022-05-16 $80.02 $80.86 $80.00 $80.27 $79.59 67,049
2022-05-13 $78.73 $80.67 $78.73 $80.41 $79.73 49,376
2022-05-12 $77.31 $78.43 $76.39 $77.72 $77.06 89,395
2022-05-11 $79.07 $79.57 $77.29 $77.52 $76.86 36,157
2022-05-10 $78.52 $78.52 $76.76 $77.56 $76.90 198,828
2022-05-09 $77.65 $78.24 $76.31 $76.67 $76.02 123,322
2022-05-06 $80.23 $80.39 $78.99 $79.21 $78.54 100,454
2022-05-05 $83.08 $83.13 $80.79 $81.26 $80.57 68,879
2022-05-04 $83.71 $85.19 $82.78 $85.04 $84.32 943,970
2022-05-03 $85.16 $85.54 $84.77 $85.29 $84.57 81,976
2022-05-02 $83.27 $84.32 $83.04 $84.13 $83.42 83,411
2022-04-29 $85.64 $85.81 $83.80 $83.80 $83.09 94,840
2022-04-28 $81.04 $81.34 $79.96 $81.33 $80.64 129,721
2022-04-27 $79.48 $81.06 $79.48 $80.37 $79.69 132,418
2022-04-26 $78.79 $78.84 $77.67 $77.75 $77.09 126,820
2022-04-25 $78.21 $79.44 $77.88 $79.44 $78.77 78,048
2022-04-22 $81.58 $82.92 $81.04 $81.23 $80.54 61,097
2022-04-21 $82.91 $83.05 $80.51 $80.69 $80.01 40,111
2022-04-20 $85.26 $85.26 $83.53 $83.57 $82.86 27,260
2022-04-19 $85.29 $86.17 $84.76 $86.10 $85.37 41,071
2022-04-18 $86.55 $87.05 $85.70 $86.67 $85.94 53,389
2022-04-14 $87.76 $87.91 $87.24 $87.24 $86.50 35,745
2022-04-13 $86.75 $88.05 $86.59 $87.93 $87.18 24,820
2022-04-12 $87.65 $87.93 $86.46 $86.66 $85.93 17,330
2022-04-11 $87.01 $87.70 $86.42 $86.46 $85.73 80,465
2022-04-08 $88.86 $89.47 $88.61 $88.85 $88.10 73,406
2022-04-07 $89.35 $89.35 $88.00 $88.61 $87.86 23,122
2022-04-06 $90.67 $90.67 $89.42 $90.14 $89.38 33,155
2022-04-05 $93.21 $93.21 $91.13 $91.37 $90.60 73,006
2022-04-04 $92.80 $93.76 $92.15 $93.50 $92.71 550,428
2022-04-01 $92.01 $92.18 $90.39 $91.05 $90.28 34,294
2022-03-31 $89.86 $89.94 $88.02 $88.12 $87.37 52,359
2022-03-30 $90.86 $92.12 $90.70 $90.85 $90.08 76,018
2022-03-29 $91.01 $91.43 $90.19 $90.53 $89.76 75,185
2022-03-28 $88.70 $89.42 $88.12 $89.09 $88.33 74,315
2022-03-25 $87.95 $88.46 $87.36 $88.22 $87.47 83,104
2022-03-24 $90.02 $90.43 $88.83 $90.17 $89.41 242,560
2022-03-23 $89.99 $92.38 $89.30 $90.73 $89.96 120,039
2022-03-22 $90.97 $92.03 $90.50 $91.35 $90.58 92,549
2022-03-21 $89.11 $89.46 $87.22 $88.38 $87.63 167,576
2022-03-18 $87.80 $92.65 $87.77 $91.68 $90.90 1,253,027
2022-03-17 $87.80 $88.04 $86.00 $87.83 $87.09 75,031
2022-03-16 $85.11 $91.22 $83.90 $90.86 $90.09 1,240,727
2022-03-15 $74.58 $77.23 $73.89 $75.92 $75.28 2,914,328
2022-03-14 $79.99 $79.99 $76.99 $77.31 $76.65 235,712
2022-03-11 $86.36 $86.36 $82.71 $82.85 $82.15 99,155
2022-03-10 $86.88 $86.88 $85.63 $85.85 $85.12 83,325
2022-03-09 $88.45 $89.40 $88.23 $89.21 $88.45 66,891
2022-03-08 $88.59 $89.10 $87.03 $87.87 $87.12 132,651
2022-03-07 $90.40 $91.27 $89.02 $89.02 $88.27 131,941
2022-03-04 $93.13 $93.77 $92.05 $92.32 $91.54 92,875
2022-03-03 $96.31 $96.31 $94.25 $94.29 $93.49 31,319
2022-03-02 $97.39 $97.40 $95.89 $96.79 $95.97 59,533
2022-03-01 $97.27 $98.03 $96.96 $97.60 $96.77 662,234
2022-02-28 $96.68 $97.65 $96.37 $97.44 $96.61 51,656
2022-02-25 $97.57 $98.26 $96.37 $98.16 $97.33 42,197
2022-02-24 $94.85 $97.85 $94.75 $97.62 $96.79 677,651
2022-02-23 $100.29 $100.29 $98.31 $98.35 $97.52 74,468
2022-02-22 $99.53 $100.16 $99.00 $99.27 $98.43 60,626
2022-02-18 $102.45 $102.45 $101.55 $101.94 $101.08 14,960
2022-02-17 $104.03 $104.66 $103.23 $103.49 $102.61 58,085
2022-02-16 $103.43 $104.66 $103.41 $104.27 $103.39 29,151
2022-02-15 $102.90 $104.01 $102.90 $103.99 $103.11 68,918
2022-02-14 $101.98 $102.14 $101.17 $101.65 $100.79 18,863
2022-02-11 $104.01 $104.41 $102.45 $102.64 $101.77 34,651
2022-02-10 $103.85 $105.89 $103.85 $104.71 $103.82 35,962
2022-02-09 $104.51 $105.29 $104.09 $105.29 $104.40 49,587
2022-02-08 $101.81 $103.31 $101.81 $103.31 $102.43 52,315
2022-02-07 $102.06 $102.36 $101.74 $101.92 $101.06 15,150
2022-02-04 $101.98 $102.95 $101.67 $102.77 $101.90 15,321
2022-02-03 $102.08 $102.96 $101.71 $102.22 $101.35 94,059
2022-02-02 $104.03 $104.03 $102.06 $102.87 $102.00 56,911
2022-02-01 $103.25 $103.69 $102.30 $103.37 $102.49 63,769
2022-01-31 $100.07 $103.02 $100.02 $102.81 $101.94 70,564
2022-01-28 $98.19 $98.99 $96.95 $98.86 $98.02 84,837
2022-01-27 $100.37 $100.44 $99.10 $99.13 $98.28 110,296
2022-01-26 $103.21 $103.90 $101.09 $101.21 $100.35 1,977,213
2022-01-25 $102.18 $103.26 $101.91 $102.68 $101.81 35,873
2022-01-24 $103.23 $103.45 $101.04 $103.43 $102.55 69,181
2022-01-21 $106.42 $106.65 $104.39 $104.56 $103.67 357,367
2022-01-20 $107.69 $108.45 $106.40 $106.44 $105.54 54,172
2022-01-19 $104.69 $105.04 $104.19 $104.28 $103.40 247,713
2022-01-18 $103.11 $104.38 $102.57 $103.90 $103.02 52,322
2022-01-14 $104.51 $105.18 $103.96 $104.79 $103.90 22,988
2022-01-13 $105.74 $105.74 $103.89 $103.89 $103.01 37,333
2022-01-12 $106.54 $107.52 $105.95 $107.35 $106.44 709,646
2022-01-11 $102.99 $104.88 $102.99 $104.79 $103.90 353,079
2022-01-10 $102.82 $102.87 $101.73 $102.72 $101.85 61,105
2022-01-07 $101.79 $102.86 $101.59 $102.21 $101.34 58,910
2022-01-06 $100.23 $101.47 $99.80 $101.01 $100.15 156,703
2022-01-05 $100.49 $101.80 $99.52 $99.52 $98.68 151,922
2022-01-04 $102.93 $102.93 $101.56 $102.04 $101.17 260,648
2022-01-03 $103.39 $103.77 $102.21 $103.67 $102.79 289,308
2021-12-31 $103.42 $104.36 $103.24 $103.25 $102.37 46,531
2021-12-30 $100.67 $104.49 $100.60 $103.85 $102.97 144,647
2021-12-29 $101.09 $101.09 $99.83 $100.57 $99.72 142,083
2021-12-28 $102.75 $102.75 $101.99 $102.09 $101.22 103,129
2021-12-27 $102.85 $103.97 $102.85 $103.11 $102.24 113,898
2021-12-23 $102.58 $103.82 $102.24 $103.53 $102.65 35,879
2021-12-22 $102.04 $102.77 $101.76 $102.67 $101.80 233,380
2021-12-21 $101.20 $102.98 $101.20 $102.84 $101.97 155,954
2021-12-20 $100.43 $100.60 $99.60 $100.13 $99.28 117,232
2021-12-17 $102.40 $103.76 $101.99 $103.33 $101.54 161,165
2021-12-16 $105.45 $106.34 $104.21 $104.33 $102.52 135,073
2021-12-15 $104.81 $104.81 $102.75 $104.05 $102.25 75,000
2021-12-14 $105.36 $106.46 $105.19 $106.35 $104.51 50,534
2021-12-13 $107.48 $107.48 $106.05 $106.62 $104.77 253,497
2021-12-10 $107.97 $108.50 $107.73 $108.35 $106.47 129,582
2021-12-09 $108.38 $109.31 $108.00 $108.30 $106.42 107,490
2021-12-08 $107.66 $108.82 $107.30 $108.15 $106.28 1,521,449
2021-12-07 $107.38 $107.84 $107.00 $107.55 $105.69 84,120
2021-12-06 $104.00 $105.90 $103.19 $105.90 $104.07 82,839
2021-12-03 $106.51 $106.63 $103.46 $103.95 $102.15 513,717
2021-12-02 $107.29 $107.85 $105.85 $106.56 $104.71 80,629
2021-12-01 $108.26 $108.77 $106.24 $106.46 $104.62 98,024
2021-11-30 $107.50 $108.10 $106.40 $107.17 $105.31 59,324
2021-11-29 $108.79 $108.79 $107.40 $107.55 $105.69 614,070
2021-11-26 $108.65 $109.36 $107.68 $108.72 $106.84 20,728
2021-11-24 $110.21 $111.18 $109.80 $111.17 $109.24 13,594
2021-11-23 $111.13 $111.74 $110.34 $110.64 $108.72 31,456
2021-11-22 $112.24 $112.33 $110.89 $111.39 $109.46 25,328
2021-11-19 $112.50 $113.04 $112.12 $112.27 $110.32 49,090
2021-11-18 $112.45 $112.45 $111.10 $111.68 $109.74 87,657
2021-11-17 $115.68 $115.68 $113.87 $114.50 $112.52 998,606
2021-11-16 $115.13 $115.36 $114.51 $115.26 $113.26 15,694
2021-11-15 $114.87 $114.89 $113.91 $114.07 $112.09 15,356
2021-11-12 $114.40 $114.99 $113.94 $114.99 $113.00 11,977
2021-11-11 $113.84 $114.89 $113.70 $114.89 $112.90 58,106
2021-11-10 $111.37 $112.30 $110.85 $111.38 $109.45 13,925
2021-11-09 $110.95 $111.37 $110.15 $110.44 $108.53 29,529
2021-11-08 $110.95 $111.38 $110.55 $111.26 $109.33 18,630
2021-11-05 $111.35 $111.35 $109.65 $109.92 $108.02 31,866
2021-11-04 $112.84 $113.17 $111.49 $111.71 $109.77 22,141
2021-11-03 $111.76 $112.40 $111.28 $112.21 $110.27 24,073
2021-11-02 $111.75 $111.92 $110.95 $111.05 $109.13 21,852
2021-11-01 $112.25 $114.37 $112.25 $114.24 $112.26 42,549
2021-10-29 $113.32 $113.34 $112.15 $112.60 $110.65 36,639
2021-10-28 $113.61 $114.15 $113.02 $114.15 $112.17 48,349
2021-10-27 $114.36 $115.22 $114.04 $114.04 $112.06 18,727
2021-10-26 $117.28 $117.28 $115.31 $115.44 $113.44 22,465
2021-10-25 $117.90 $117.97 $117.00 $117.86 $115.82 52,782
2021-10-22 $118.10 $118.87 $117.17 $117.54 $115.50 13,612
2021-10-21 $117.25 $117.79 $117.07 $117.57 $115.53 21,820
2021-10-20 $118.24 $118.24 $117.39 $117.84 $115.80 35,348
2021-10-19 $116.43 $117.97 $116.15 $117.80 $115.76 15,430
2021-10-18 $114.32 $115.28 $114.32 $114.83 $112.84 20,035
2021-10-15 $113.87 $114.92 $113.87 $114.45 $112.47 127,180
2021-10-14 $114.01 $114.01 $112.83 $113.52 $111.55 19,226
2021-10-13 $113.11 $114.23 $113.11 $114.14 $112.16 35,956
2021-10-12 $112.69 $112.82 $111.57 $111.71 $109.77 14,258
2021-10-11 $113.87 $113.94 $112.29 $112.40 $110.45 32,446
2021-10-08 $112.49 $113.07 $112.15 $112.90 $110.94 11,072
2021-10-07 $110.44 $112.53 $110.44 $112.04 $110.10 282,044
2021-10-06 $106.68 $108.25 $106.68 $107.93 $106.06 21,526
2021-10-05 $107.39 $108.70 $107.39 $108.12 $106.25 28,508
2021-10-04 $108.11 $108.14 $106.42 $107.20 $105.34 48,288
2021-10-01 $110.10 $110.47 $108.46 $109.35 $107.46 25,441
2021-09-30 $110.18 $111.06 $109.89 $110.45 $108.54 38,559
2021-09-29 $109.83 $110.10 $108.72 $108.80 $106.91 17,911
2021-09-28 $110.91 $111.50 $109.54 $110.15 $108.24 29,198
2021-09-27 $109.47 $110.71 $108.87 $110.46 $108.55 83,688
2021-09-24 $109.66 $109.94 $109.11 $109.40 $107.50 40,944
2021-09-23 $111.12 $111.57 $110.79 $111.43 $109.50 54,961
2021-09-22 $111.02 $112.62 $110.78 $111.70 $109.76 116,810
2021-09-21 $109.40 $109.67 $108.85 $109.59 $107.69 66,331
2021-09-20 $109.38 $109.54 $107.16 $108.07 $106.20 473,936
2021-09-17 $112.89 $113.24 $112.33 $112.79 $110.84 72,216
2021-09-16 $111.55 $112.08 $111.01 $111.80 $109.86 45,210
2021-09-15 $113.47 $113.78 $112.51 $113.72 $111.75 93,334
2021-09-14 $115.39 $115.67 $114.50 $114.67 $112.68 54,670
2021-09-13 $116.94 $117.63 $116.19 $117.08 $115.05 50,685
2021-09-10 $118.85 $119.23 $117.25 $117.45 $115.41 24,075
2021-09-09 $117.09 $118.23 $117.09 $117.85 $115.81 28,175
2021-09-08 $119.89 $119.89 $118.30 $118.69 $116.63 19,170
2021-09-07 $119.60 $120.74 $119.60 $120.37 $118.28 41,829
2021-09-03 $117.07 $117.86 $116.97 $117.15 $115.12 917,230
2021-09-02 $118.32 $118.95 $117.34 $117.58 $115.54 61,992
2021-09-01 $116.62 $118.54 $116.62 $118.15 $116.10 68,418
2021-08-31 $115.37 $115.71 $114.85 $115.62 $113.62 45,765
2021-08-30 $112.71 $113.52 $111.76 $113.29 $111.33 77,625
2021-08-27 $112.93 $113.07 $112.48 $112.91 $110.95 19,562
2021-08-26 $113.37 $113.81 $112.61 $112.65 $110.70 40,537
2021-08-25 $114.56 $114.71 $113.87 $114.44 $112.46 371,192
2021-08-24 $113.81 $115.39 $113.81 $115.34 $113.34 64,247
2021-08-23 $109.76 $110.88 $109.20 $110.86 $108.94 43,692
2021-08-20 $108.29 $109.60 $107.98 $108.49 $106.61 47,390
2021-08-19 $109.64 $110.16 $108.80 $109.06 $107.17 118,230
2021-08-18 $111.88 $112.58 $111.53 $111.70 $109.76 47,802
2021-08-17 $110.89 $111.71 $110.06 $110.88 $108.96 233,992
2021-08-16 $114.61 $114.65 $113.63 $114.06 $112.08 47,642
2021-08-13 $116.44 $116.44 $115.79 $116.27 $114.26 23,317
2021-08-12 $117.11 $117.11 $116.28 $116.54 $114.52 69,188
2021-08-11 $119.10 $119.10 $117.81 $118.33 $116.28 15,719
2021-08-10 $118.60 $118.60 $117.62 $117.80 $115.76 13,921
2021-08-09 $116.16 $117.35 $116.16 $116.95 $114.92 32,963
2021-08-06 $116.13 $116.22 $114.69 $115.01 $113.02 57,224
2021-08-05 $116.19 $116.80 $115.90 $116.38 $114.36 34,542
2021-08-04 $117.06 $118.26 $116.93 $117.57 $115.53 66,034
2021-08-03 $115.94 $115.99 $115.15 $115.91 $113.90 112,430
2021-08-02 $116.89 $117.85 $116.56 $117.29 $115.26 34,979
2021-07-30 $114.61 $116.07 $114.48 $115.74 $113.73 252,181
2021-07-29 $117.51 $117.51 $115.49 $116.37 $114.35 472,106
2021-07-28 $113.72 $117.08 $113.72 $116.80 $114.78 330,911
2021-07-27 $110.12 $110.73 $107.93 $110.39 $108.48 215,322
2021-07-26 $116.37 $117.12 $114.89 $115.00 $113.01 312,977
2021-07-23 $122.44 $122.44 $120.60 $121.46 $119.36 71,948
2021-07-22 $125.64 $126.00 $125.15 $125.63 $123.45 10,368
2021-07-21 $124.08 $125.50 $124.08 $125.40 $123.23 45,120
2021-07-20 $123.75 $124.73 $123.49 $124.50 $122.34 48,988
2021-07-19 $124.56 $125.00 $123.55 $124.49 $122.33 45,164
2021-07-16 $127.54 $127.66 $126.06 $126.22 $124.03 19,403
2021-07-15 $127.60 $128.09 $127.00 $127.61 $125.40 27,393
2021-07-14 $127.71 $127.82 $126.37 $126.60 $124.41 35,397
2021-07-13 $126.75 $127.67 $126.56 $126.94 $124.74 42,704
2021-07-12 $125.35 $125.93 $125.06 $125.43 $123.26 111,143
2021-07-09 $124.81 $126.33 $124.59 $125.77 $123.59 48,203
2021-07-08 $122.78 $123.42 $122.08 $122.96 $120.83 285,576
2021-07-07 $127.30 $127.55 $125.99 $126.10 $123.91 420,875
2021-07-06 $127.36 $127.36 $125.87 $126.32 $124.13 57,681
2021-07-02 $129.62 $129.64 $129.08 $129.52 $127.28 25,923
2021-07-01 $132.68 $132.76 $130.84 $131.38 $129.10 14,442
2021-06-30 $132.51 $132.83 $132.30 $132.70 $130.40 14,880
2021-06-29 $132.61 $133.74 $132.15 $133.74 $131.42 34,317
2021-06-28 $133.67 $134.42 $133.59 $133.98 $131.66 19,108
2021-06-25 $132.92 $133.52 $132.69 $133.38 $131.07 31,150
2021-06-24 $130.48 $131.39 $130.45 $131.18 $128.91 23,517
2021-06-23 $129.67 $130.58 $129.26 $129.83 $127.58 39,704
2021-06-22 $128.21 $128.38 $128.00 $128.30 $126.08 19,937
2021-06-21 $128.93 $129.15 $127.97 $129.12 $126.88 35,893
2021-06-18 $129.97 $130.05 $129.29 $129.58 $126.85 15,309
2021-06-17 $128.99 $130.18 $128.99 $129.88 $127.14 40,093
2021-06-16 $128.99 $129.39 $127.76 $128.00 $125.30 22,319
2021-06-15 $130.97 $130.97 $129.94 $130.04 $127.30 29,481
2021-06-14 $131.48 $132.02 $131.27 $131.88 $129.10 40,704
2021-06-11 $131.66 $131.66 $131.23 $131.62 $128.85 52,444
2021-06-10 $131.16 $132.34 $131.16 $132.13 $129.34 37,200
2021-06-09 $131.59 $132.18 $131.15 $131.15 $128.38 48,668
2021-06-08 $131.65 $131.77 $130.89 $131.58 $128.81 27,300
2021-06-07 $132.36 $132.36 $131.52 $132.29 $129.50 31,399
2021-06-04 $133.07 $133.40 $132.98 $133.33 $130.52 17,761
2021-06-03 $132.76 $132.79 $132.00 $132.23 $129.44 370,076
2021-06-02 $134.84 $134.95 $134.32 $134.85 $132.01 19,446
2021-06-01 $135.69 $135.69 $134.64 $135.43 $132.57 55,214
2021-05-28 $131.38 $132.30 $131.32 $132.15 $129.36 27,368
2021-05-27 $132.05 $132.38 $131.43 $132.31 $129.52 123,598
2021-05-26 $131.63 $131.93 $131.48 $131.48 $128.71 22,530
2021-05-25 $131.02 $131.49 $130.80 $131.07 $128.31 57,527
2021-05-24 $128.10 $128.90 $128.08 $128.48 $125.77 43,793
2021-05-21 $129.02 $129.38 $127.70 $127.70 $125.01 29,837
2021-05-20 $128.89 $130.10 $128.89 $129.63 $126.90 167,103
2021-05-19 $127.42 $129.00 $127.40 $128.84 $126.12 99,030
2021-05-18 $128.43 $129.42 $128.25 $128.74 $126.03 51,616
2021-05-17 $126.88 $127.68 $126.84 $127.46 $124.77 378,875
2021-05-14 $125.00 $126.47 $124.67 $126.19 $123.53 112,398
2021-05-13 $125.67 $125.67 $123.09 $123.38 $120.78 83,338
2021-05-12 $127.09 $127.49 $125.25 $125.73 $123.08 50,157
2021-05-11 $124.50 $127.43 $124.50 $127.03 $124.35 249,959
2021-05-10 $128.34 $128.47 $126.41 $126.61 $123.94 196,763
2021-05-07 $129.81 $130.65 $129.57 $129.76 $127.02 31,836
2021-05-06 $129.99 $130.38 $129.30 $129.95 $127.21 26,602
2021-05-05 $130.44 $130.78 $129.88 $129.88 $127.14 22,719
2021-05-04 $130.96 $130.96 $129.00 $129.82 $127.08 76,579
2021-05-03 $131.67 $132.35 $131.09 $131.15 $128.38 123,289
2021-04-30 $131.97 $132.56 $131.12 $131.78 $129.00 17,344
2021-04-29 $134.76 $134.76 $132.59 $133.66 $130.84 272,534
2021-04-28 $134.45 $134.83 $134.05 $134.44 $131.61 576,649
2021-04-27 $133.34 $133.90 $133.34 $133.60 $130.78 43,452
2021-04-26 $132.35 $133.15 $132.29 $133.08 $130.27 20,008
2021-04-23 $133.55 $134.52 $133.55 $134.39 $131.56 35,739
2021-04-22 $131.93 $133.14 $131.87 $132.31 $129.52 16,044
2021-04-21 $130.20 $131.75 $130.00 $131.64 $128.86 33,191
2021-04-20 $131.62 $131.97 $130.05 $130.58 $127.83 23,449
2021-04-19 $132.19 $132.19 $130.89 $131.54 $128.77 28,856
2021-04-16 $131.64 $131.73 $130.88 $131.60 $128.83 16,467
2021-04-15 $130.83 $131.08 $130.51 $130.74 $127.98 36,362
2021-04-14 $131.64 $131.88 $130.26 $130.39 $127.64 41,879
2021-04-13 $129.69 $130.69 $129.68 $130.47 $127.72 46,733
2021-04-12 $130.10 $130.47 $129.59 $130.20 $127.45 25,711
2021-04-09 $130.43 $130.71 $130.05 $130.44 $127.69 46,596
2021-04-08 $132.61 $132.65 $132.12 $132.34 $129.55 44,155
2021-04-07 $130.32 $130.94 $129.86 $130.46 $127.71 78,851
2021-04-06 $132.80 $134.89 $132.58 $134.19 $131.36 54,249
2021-04-05 $133.61 $133.61 $132.80 $133.22 $130.41 39,366
2021-04-01 $133.92 $133.92 $132.71 $133.48 $130.67 33,099
2021-03-31 $130.08 $131.14 $129.95 $130.96 $128.20 271,073
2021-03-30 $129.34 $130.59 $129.10 $130.55 $127.80 41,856
2021-03-29 $129.15 $129.72 $128.80 $129.38 $126.65 21,783
2021-03-26 $128.12 $130.50 $126.83 $130.12 $127.38 39,043
2021-03-25 $126.76 $128.05 $126.49 $127.01 $124.33 97,116
2021-03-24 $130.58 $130.86 $126.93 $126.98 $124.30 125,554
2021-03-23 $132.98 $133.54 $132.35 $132.56 $129.77 24,216
2021-03-22 $135.65 $136.11 $135.09 $135.26 $132.41 543,524
2021-03-19 $134.64 $136.27 $134.27 $136.00 $133.13 57,932
2021-03-18 $136.46 $136.47 $135.01 $135.15 $132.30 25,871
2021-03-17 $135.04 $137.17 $133.52 $136.75 $133.87 42,554
2021-03-16 $135.77 $136.80 $135.77 $136.32 $133.45 17,403
2021-03-15 $134.23 $135.39 $133.93 $135.39 $132.54 35,863
2021-03-12 $134.95 $135.75 $134.59 $135.57 $132.71 44,788
2021-03-11 $137.76 $139.61 $137.08 $139.41 $136.47 484,894
2021-03-10 $135.99 $135.99 $132.99 $133.50 $130.69 246,741
2021-03-09 $133.33 $136.00 $133.33 $135.33 $132.48 130,369
2021-03-08 $132.65 $133.12 $130.30 $130.51 $127.76 69,598
2021-03-05 $137.62 $137.62 $133.60 $136.68 $133.80 626,198
2021-03-04 $138.42 $139.04 $135.11 $136.07 $133.20 81,016
2021-03-03 $142.82 $143.00 $139.76 $140.36 $137.40 176,172
2021-03-02 $142.56 $142.67 $140.75 $140.93 $137.96 61,630
2021-03-01 $142.84 $144.03 $142.61 $143.82 $140.79 29,475
2021-02-26 $140.07 $140.75 $138.48 $140.01 $137.06 38,627
2021-02-25 $144.24 $144.85 $141.14 $141.33 $138.35 25,138
2021-02-24 $143.44 $144.60 $141.86 $144.29 $141.25 107,649
2021-02-23 $145.30 $147.86 $142.75 $147.29 $144.18 48,303
2021-02-22 $148.70 $149.06 $147.02 $147.02 $143.92 139,802
2021-02-19 $153.68 $154.18 $153.04 $153.36 $150.13 37,792
2021-02-18 $151.30 $152.17 $150.07 $151.87 $148.67 39,230
2021-02-17 $155.80 $156.29 $154.66 $155.61 $152.33 49,356
2021-02-16 $155.51 $156.07 $154.77 $154.78 $151.52 84,492
2021-02-12 $153.80 $155.14 $152.58 $154.50 $151.24 31,645
2021-02-11 $154.12 $155.17 $153.96 $154.28 $151.03 161,837
2021-02-10 $153.17 $153.55 $151.62 $152.16 $148.95 45,905
2021-02-09 $149.08 $151.35 $149.08 $150.98 $147.80 37,323
2021-02-08 $147.85 $148.40 $147.61 $147.98 $144.86 115,096
2021-02-05 $147.45 $147.71 $146.59 $147.34 $144.23 245,420
2021-02-04 $147.32 $147.32 $146.26 $146.75 $143.66 445,861
2021-02-03 $147.40 $148.02 $147.00 $147.03 $143.93 85,067
2021-02-02 $146.38 $146.38 $145.26 $146.37 $143.28 331,686
2021-02-01 $143.75 $144.61 $142.83 $144.39 $141.35 91,082
2021-01-29 $141.48 $141.91 $140.16 $140.84 $137.87 28,929
2021-01-28 $141.63 $143.58 $141.56 $143.18 $140.16 97,039
2021-01-27 $144.11 $145.27 $143.29 $143.67 $140.64 57,313
2021-01-26 $147.81 $147.81 $146.85 $147.63 $144.52 44,366
2021-01-25 $150.01 $150.58 $148.03 $149.20 $146.05 78,323
2021-01-22 $144.85 $146.73 $144.60 $146.15 $143.07 36,002
2021-01-21 $146.01 $146.38 $145.01 $146.35 $143.26 68,469
2021-01-20 $146.16 $146.69 $145.54 $146.36 $143.27 338,196
2021-01-19 $142.27 $142.69 $141.83 $142.25 $139.25 236,108
2021-01-15 $138.46 $138.61 $137.42 $137.91 $135.00 63,158
2021-01-14 $139.12 $139.26 $137.93 $138.10 $135.19 75,420
2021-01-13 $136.78 $138.38 $135.84 $137.63 $134.73 114,814
2021-01-12 $136.59 $137.04 $136.34 $136.48 $133.60 66,984
2021-01-11 $135.25 $135.64 $134.62 $134.78 $131.94 76,202
2021-01-08 $135.04 $137.63 $134.87 $137.55 $134.65 87,291
2021-01-07 $133.66 $133.92 $132.38 $133.89 $131.07 261,131
2021-01-06 $134.46 $135.33 $132.34 $132.93 $130.13 57,869
2021-01-05 $132.99 $135.00 $132.59 $135.00 $132.15 61,156
2021-01-04 $131.95 $132.57 $130.55 $131.01 $128.25 45,217
2020-12-31 $131.00 $131.00 $129.45 $130.21 $127.46 37,563
2020-12-30 $129.70 $130.38 $129.25 $129.92 $127.18 56,779
2020-12-29 $126.36 $127.55 $126.36 $127.30 $124.62 44,978
2020-12-28 $125.10 $125.60 $124.57 $125.02 $122.38 64,882
2020-12-24 $126.12 $126.31 $124.22 $125.34 $122.70 116,030
2020-12-23 $128.50 $128.52 $127.94 $128.45 $125.74 40,374
2020-12-22 $127.97 $128.00 $127.30 $127.42 $124.73 45,386
2020-12-21 $127.57 $128.97 $127.12 $128.49 $125.78 68,771
2020-12-18 $129.85 $130.13 $129.45 $130.13 $126.61 86,691
2020-12-17 $130.00 $130.00 $129.25 $129.78 $126.27 27,916
2020-12-16 $128.00 $128.82 $128.00 $128.47 $124.99 199,917
2020-12-15 $127.37 $127.67 $126.70 $127.55 $124.10 27,953
2020-12-14 $127.63 $127.90 $126.81 $126.95 $123.51 32,802
2020-12-11 $127.74 $128.17 $127.28 $127.37 $123.92 41,939
2020-12-10 $127.22 $128.89 $126.91 $128.78 $125.29 94,865
2020-12-09 $128.85 $128.85 $126.81 $127.21 $123.77 155,001
2020-12-08 $128.98 $129.40 $128.46 $129.40 $125.90 39,860
2020-12-07 $128.50 $129.21 $128.50 $129.08 $125.59 217,527
2020-12-04 $129.99 $130.00 $128.98 $129.55 $126.04 39,221
2020-12-03 $129.02 $129.86 $129.01 $129.16 $125.66 33,379
2020-12-02 $127.94 $128.57 $127.43 $128.20 $124.73 58,847
2020-12-01 $129.99 $129.99 $128.92 $129.13 $125.63 80,528
2020-11-30 $130.07 $130.16 $127.93 $128.11 $124.64 51,068
2020-11-27 $131.66 $132.17 $131.54 $131.82 $128.25 21,170
2020-11-25 $129.56 $130.19 $129.23 $130.16 $126.64 52,312
2020-11-24 $131.30 $131.50 $130.28 $131.38 $127.82 50,409
2020-11-23 $131.24 $131.24 $129.80 $130.06 $126.54 75,803
2020-11-20 $129.50 $130.74 $129.41 $130.51 $126.98 20,429
2020-11-19 $127.53 $128.77 $127.40 $128.52 $125.04 98,950
2020-11-18 $128.75 $128.75 $127.67 $127.88 $124.42 61,011
2020-11-17 $128.47 $129.00 $128.11 $128.62 $125.14 42,101
2020-11-16 $129.27 $130.07 $128.98 $129.26 $125.76 62,432
2020-11-13 $129.31 $129.57 $128.11 $128.86 $125.37 58,168
2020-11-12 $129.02 $129.66 $127.20 $127.42 $123.97 72,518
2020-11-11 $125.69 $127.76 $125.36 $127.57 $124.12 49,599
2020-11-10 $129.20 $129.20 $126.47 $127.21 $123.77 443,081
2020-11-09 $135.46 $135.46 $131.03 $131.24 $127.69 112,575
2020-11-06 $130.93 $132.26 $130.52 $131.81 $128.24 127,471
2020-11-05 $131.99 $132.27 $130.21 $131.58 $128.02 320,203
2020-11-04 $127.15 $130.08 $127.14 $129.85 $126.34 50,420
2020-11-03 $124.27 $125.15 $123.52 $124.46 $121.09 87,000
2020-11-02 $126.00 $126.00 $124.85 $125.63 $122.23 218,073
2020-10-30 $124.68 $124.78 $123.43 $123.96 $120.60 39,483
2020-10-29 $125.30 $126.53 $125.03 $125.97 $122.56 26,543
2020-10-28 $124.40 $124.40 $123.19 $123.49 $120.15 30,904
2020-10-27 $124.27 $125.94 $124.27 $125.68 $122.28 65,910
2020-10-26 $123.88 $124.84 $123.00 $123.87 $120.52 39,767
2020-10-23 $124.68 $125.19 $124.01 $125.12 $121.73 29,165
2020-10-22 $125.70 $125.92 $124.54 $125.07 $121.68 33,716
2020-10-21 $125.81 $126.38 $125.35 $125.35 $121.96 280,550
2020-10-20 $124.80 $125.79 $124.80 $125.27 $121.88 27,410
2020-10-19 $124.68 $125.32 $123.66 $123.81 $120.46 35,972
2020-10-16 $124.58 $125.11 $124.19 $124.72 $121.34 23,304
2020-10-15 $122.40 $123.41 $122.19 $123.23 $119.89 23,764
2020-10-14 $125.34 $125.50 $124.11 $124.21 $120.85 40,344
2020-10-13 $125.20 $125.80 $124.66 $125.45 $122.05 49,626
2020-10-12 $124.92 $125.63 $124.58 $125.40 $122.01 53,510
2020-10-09 $122.00 $123.06 $121.98 $122.89 $119.56 35,525
2020-10-08 $121.59 $122.26 $121.50 $122.05 $118.75 24,632
2020-10-07 $121.36 $121.72 $120.86 $121.46 $118.18 21,617
2020-10-06 $119.95 $121.13 $119.89 $120.14 $116.89 26,126
2020-10-05 $118.70 $119.39 $118.65 $119.39 $116.16 538,388
2020-10-02 $118.15 $119.41 $118.15 $118.51 $115.30 22,622
2020-10-01 $120.08 $120.08 $119.32 $120.01 $116.76 21,339
2020-09-30 $117.50 $118.99 $117.50 $118.82 $115.60 27,522
2020-09-29 $116.10 $116.45 $115.93 $116.22 $113.07 16,667
2020-09-28 $116.18 $116.39 $115.76 $116.26 $113.11 17,087
2020-09-25 $114.12 $114.89 $113.53 $114.86 $111.75 25,316
2020-09-24 $114.98 $115.89 $114.42 $115.40 $112.28 22,693
2020-09-23 $117.43 $117.61 $116.47 $116.63 $113.47 45,226
2020-09-22 $118.03 $118.03 $116.72 $117.62 $114.44 43,071
2020-09-21 $117.05 $118.37 $116.30 $118.20 $115.00 59,230
2020-09-18 $119.68 $119.68 $118.50 $118.83 $115.61 69,625
2020-09-17 $118.25 $119.49 $117.95 $119.06 $115.84 139,689
2020-09-16 $120.25 $120.41 $119.49 $119.55 $116.31 60,163
2020-09-15 $120.27 $120.27 $119.62 $119.86 $116.62 56,699
2020-09-14 $118.35 $118.65 $118.05 $118.37 $115.17 28,422
2020-09-11 $117.18 $117.65 $116.27 $116.81 $113.65 15,951
2020-09-10 $117.36 $117.57 $115.27 $115.37 $112.25 76,990
2020-09-09 $117.21 $118.02 $116.87 $117.80 $114.61 446,117
2020-09-08 $116.52 $117.51 $116.03 $116.56 $113.40 69,339
2020-09-04 $120.15 $120.77 $117.89 $119.77 $116.53 544,776
2020-09-03 $121.94 $121.94 $119.57 $120.46 $117.20 45,879
2020-09-02 $124.38 $124.38 $122.67 $123.77 $120.42 52,246
2020-09-01 $122.69 $124.12 $122.42 $124.10 $120.74 64,421
2020-08-31 $122.12 $122.12 $120.92 $121.62 $118.33 30,627
2020-08-28 $123.15 $123.96 $122.64 $123.82 $120.47 58,065
2020-08-27 $123.62 $123.62 $121.90 $122.31 $119.00 28,646
2020-08-26 $122.61 $123.12 $122.21 $123.00 $119.67 25,648
2020-08-25 $121.46 $122.95 $121.17 $122.90 $119.57 69,528
2020-08-24 $121.61 $121.88 $120.90 $121.19 $117.91 35,348
2020-08-21 $118.25 $119.82 $118.21 $119.76 $116.52 46,106
2020-08-20 $117.40 $118.62 $117.36 $118.62 $115.41 10,854
2020-08-19 $118.96 $118.96 $118.01 $118.27 $115.06 32,373
2020-08-18 $119.33 $119.85 $118.87 $119.43 $116.20 52,979
2020-08-17 $118.02 $119.19 $117.57 $119.00 $115.78 339,021
2020-08-14 $116.70 $116.74 $116.17 $116.56 $113.40 45,351
2020-08-13 $116.98 $116.98 $116.16 $116.48 $113.33 29,144
2020-08-12 $116.50 $117.66 $116.27 $117.50 $114.31 331,256
2020-08-11 $116.73 $116.87 $115.59 $115.74 $112.61 47,092
2020-08-10 $116.31 $116.46 $115.39 $116.13 $112.99 50,630
2020-08-07 $117.14 $117.57 $115.72 $116.50 $113.35 49,569
2020-08-06 $119.83 $120.46 $119.11 $120.38 $117.12 62,592
2020-08-05 $119.98 $120.42 $119.92 $120.01 $116.76 43,048
2020-08-04 $118.13 $119.19 $117.92 $119.06 $115.84 343,154
2020-08-03 $116.90 $117.73 $116.90 $117.31 $114.13 68,277
2020-07-31 $115.47 $115.47 $114.03 $114.98 $111.87 40,025
2020-07-30 $114.87 $115.40 $114.23 $115.03 $111.92 19,342
2020-07-29 $115.47 $116.11 $115.45 $115.95 $112.81 13,581
2020-07-28 $114.56 $114.56 $113.70 $113.73 $110.65 11,203
2020-07-27 $113.30 $114.39 $113.03 $114.11 $111.02 29,137
2020-07-24 $112.98 $113.91 $112.31 $113.91 $110.83 41,250
2020-07-23 $116.61 $117.09 $115.45 $115.69 $112.56 28,709
2020-07-22 $116.61 $116.61 $115.19 $116.01 $112.87 449,198
2020-07-21 $118.40 $118.58 $117.21 $117.35 $114.17 32,334
2020-07-20 $115.88 $116.78 $115.58 $116.71 $113.55 28,684
2020-07-17 $114.22 $114.35 $113.74 $114.29 $111.20 27,038
2020-07-16 $112.72 $113.72 $112.38 $113.47 $110.40 39,030
2020-07-15 $117.62 $117.92 $116.68 $117.14 $113.97 252,600
2020-07-14 $116.66 $117.64 $115.75 $117.30 $114.12 298,188
2020-07-13 $120.39 $121.23 $118.22 $118.35 $115.15 58,455
2020-07-10 $119.55 $119.82 $118.71 $119.44 $116.21 53,280
2020-07-09 $121.89 $122.04 $119.75 $120.53 $117.27 33,455
2020-07-08 $117.53 $120.20 $117.53 $120.09 $116.84 52,912
2020-07-07 $115.45 $116.14 $115.19 $115.37 $112.25 310,463
2020-07-06 $115.87 $117.50 $115.65 $117.50 $114.32 56,820
2020-07-02 $108.91 $109.61 $108.71 $109.21 $106.25 84,494
2020-07-01 $105.73 $106.48 $105.54 $105.84 $102.98 44,655
2020-06-30 $105.33 $105.36 $104.54 $104.92 $102.08 40,541
2020-06-29 $104.74 $105.14 $104.12 $105.00 $102.16 14,354
2020-06-26 $105.65 $105.80 $104.42 $105.00 $102.16 19,758
2020-06-25 $105.18 $105.64 $104.90 $105.61 $102.75 43,843
2020-06-24 $106.39 $106.77 $105.02 $105.88 $103.01 63,419
2020-06-23 $106.90 $107.41 $106.82 $106.92 $104.03 21,216
2020-06-22 $104.94 $105.69 $104.72 $105.69 $102.83 26,992
2020-06-19 $106.33 $106.34 $104.53 $104.82 $101.44 181,947
2020-06-18 $104.63 $105.37 $104.63 $104.97 $101.59 140,949
2020-06-17 $104.17 $104.74 $103.81 $104.43 $101.06 49,663
2020-06-16 $104.87 $104.94 $102.96 $103.41 $100.08 58,845
2020-06-15 $100.99 $102.72 $100.75 $102.24 $98.94 20,053
2020-06-12 $103.02 $103.07 $101.45 $102.66 $99.35 30,335
2020-06-11 $102.30 $102.90 $100.85 $101.13 $97.87 38,276
2020-06-10 $104.19 $105.16 $103.85 $104.73 $101.35 98,405
2020-06-09 $102.75 $103.67 $102.67 $103.58 $100.24 184,301
2020-06-08 $103.25 $103.72 $102.70 $103.61 $100.27 20,665
2020-06-05 $103.68 $104.30 $103.59 $103.97 $100.62 38,801
2020-06-04 $102.13 $102.65 $101.52 $101.91 $98.63 22,855
2020-06-03 $102.41 $103.31 $102.22 $103.16 $99.83 46,391
2020-06-02 $100.57 $101.99 $100.51 $101.72 $98.44 79,914
2020-06-01 $98.64 $99.86 $98.61 $99.81 $96.59 57,463
2020-05-29 $96.39 $97.92 $95.78 $97.92 $94.76 82,245
2020-05-28 $96.09 $96.41 $95.11 $95.24 $92.17 84,744
2020-05-27 $96.68 $96.68 $95.11 $95.81 $92.72 99,687
2020-05-26 $97.58 $97.94 $96.54 $96.74 $93.62 92,594
2020-05-22 $95.75 $95.86 $94.60 $94.91 $91.85 165,279
2020-05-21 $98.29 $98.69 $97.67 $98.06 $94.90 58,216
2020-05-20 $101.35 $101.61 $99.80 $100.61 $97.37 57,643
2020-05-19 $100.16 $100.75 $99.66 $99.72 $96.51 25,757
2020-05-18 $99.08 $100.55 $98.54 $100.30 $97.07 31,201
2020-05-15 $95.97 $96.78 $95.97 $96.57 $93.46 45,038
2020-05-14 $95.97 $97.62 $95.59 $97.57 $94.42 36,151
2020-05-13 $98.64 $98.91 $97.00 $97.64 $94.49 29,882
2020-05-12 $98.31 $98.88 $97.27 $97.32 $94.18 43,070
2020-05-11 $97.56 $98.22 $97.56 $97.93 $94.77 24,688
2020-05-08 $96.96 $97.85 $96.96 $97.68 $94.53 29,646
2020-05-07 $95.61 $95.69 $95.17 $95.42 $92.34 75,582
2020-05-06 $95.14 $95.45 $94.61 $94.70 $91.65 69,104
2020-05-05 $93.73 $94.34 $93.33 $93.86 $90.83 114,006
2020-05-04 $92.23 $92.79 $91.75 $92.58 $89.60 309,258
2020-05-01 $93.49 $93.79 $91.70 $91.84 $88.88 410,048
2020-04-30 $97.44 $97.65 $95.04 $95.76 $92.67 54,494
2020-04-29 $97.34 $97.90 $97.18 $97.54 $94.40 41,836
2020-04-28 $97.61 $97.95 $96.05 $96.09 $92.99 57,376
2020-04-27 $96.06 $96.44 $95.93 $96.44 $93.33 64,842
2020-04-24 $95.37 $95.37 $94.60 $94.97 $91.91 59,229
2020-04-23 $96.32 $96.32 $94.77 $94.84 $91.78 82,802
2020-04-22 $95.85 $96.45 $95.49 $95.67 $92.59 25,900
2020-04-21 $94.03 $94.37 $93.39 $93.58 $90.56 50,838
2020-04-20 $95.40 $96.80 $95.40 $95.92 $92.83 45,709
2020-04-17 $96.43 $96.86 $95.37 $96.06 $92.96 77,351
2020-04-16 $94.99 $95.29 $94.48 $95.13 $92.06 67,300
2020-04-15 $93.73 $94.34 $93.37 $93.92 $90.89 23,522
2020-04-14 $95.09 $95.68 $95.04 $95.28 $92.21 56,788
2020-04-13 $93.05 $93.54 $92.34 $93.24 $90.23 68,260
2020-04-09 $93.86 $94.56 $93.09 $93.21 $90.21 120,848
2020-04-08 $93.20 $93.59 $92.74 $93.45 $90.44 43,742
2020-04-07 $95.19 $95.60 $92.91 $93.21 $90.21 102,434
2020-04-06 $92.31 $93.19 $91.75 $93.14 $90.14 56,726
2020-04-03 $90.99 $91.19 $89.40 $89.69 $86.80 52,377
2020-04-02 $89.75 $90.95 $89.72 $90.81 $87.88 113,496
2020-04-01 $89.76 $90.23 $88.21 $88.34 $85.49 62,367
2020-03-31 $90.68 $92.09 $90.68 $91.25 $88.31 35,456
2020-03-30 $89.81 $91.17 $89.03 $91.00 $88.07 133,438
2020-03-27 $89.55 $90.34 $88.88 $89.29 $86.41 60,411
2020-03-26 $90.94 $94.25 $90.94 $93.70 $90.68 102,135
2020-03-25 $90.52 $92.32 $89.60 $90.87 $87.94 71,401
2020-03-24 $88.58 $89.83 $88.19 $89.54 $86.65 113,086
2020-03-23 $85.05 $85.79 $83.02 $84.68 $81.95 81,056
2020-03-20 $87.66 $87.69 $84.43 $84.82 $82.09 231,829
2020-03-19 $83.90 $85.97 $82.86 $84.73 $82.00 96,614
2020-03-18 $82.27 $85.37 $81.52 $83.64 $80.94 172,733
2020-03-17 $85.85 $88.74 $84.74 $88.10 $85.26 142,071
2020-03-16 $83.42 $87.53 $80.12 $83.82 $81.12 81,492
2020-03-13 $95.14 $95.14 $89.95 $92.77 $89.78 138,455
2020-03-12 $89.88 $90.11 $87.47 $88.48 $85.63 297,421
2020-03-11 $96.58 $97.36 $95.37 $95.82 $92.73 536,310
2020-03-10 $98.90 $99.39 $97.27 $99.22 $96.02 126,226
2020-03-09 $94.66 $96.51 $94.01 $95.48 $92.40 203,163
2020-03-06 $99.41 $100.06 $98.41 $99.46 $96.25 48,020
2020-03-05 $101.75 $102.64 $101.25 $101.52 $98.25 64,710
2020-03-04 $101.49 $101.98 $101.05 $101.70 $98.42 123,092
2020-03-03 $100.65 $102.00 $99.47 $100.47 $97.23 307,017
2020-03-02 $99.56 $100.79 $99.02 $100.69 $97.44 110,457
2020-02-28 $96.41 $98.97 $95.69 $98.97 $95.78 262,447
2020-02-27 $99.86 $100.48 $98.25 $98.76 $95.58 360,497
2020-02-26 $100.29 $101.19 $100.05 $100.05 $96.83 36,137
2020-02-25 $100.81 $101.13 $98.93 $98.93 $95.74 77,291
2020-02-24 $98.69 $99.93 $98.39 $99.31 $96.11 688,402
2020-02-21 $103.33 $103.33 $102.46 $102.69 $99.38 53,206
2020-02-20 $103.97 $103.97 $102.60 $102.86 $99.54 15,099
2020-02-19 $103.99 $104.21 $103.84 $103.88 $100.53 261,042
2020-02-18 $103.39 $103.76 $103.07 $103.26 $99.93 391,894
2020-02-14 $103.69 $103.69 $102.95 $103.19 $99.86 26,566
2020-02-13 $103.26 $103.71 $103.01 $103.16 $99.83 45,612
2020-02-12 $104.07 $104.79 $103.87 $104.60 $101.23 59,315
2020-02-11 $102.72 $103.43 $102.63 $102.81 $99.50 332,175
2020-02-10 $100.41 $101.33 $100.41 $101.19 $97.93 386,924
2020-02-07 $100.86 $100.86 $99.97 $100.13 $96.90 477,878
2020-02-06 $101.98 $101.98 $101.09 $101.23 $97.97 39,308
2020-02-05 $102.35 $102.49 $100.35 $100.79 $97.54 89,538
2020-02-04 $100.20 $101.12 $100.05 $100.49 $97.25 96,674
2020-02-03 $96.24 $97.42 $96.24 $96.94 $93.82 65,615
2020-01-31 $96.21 $96.21 $95.40 $95.94 $92.85 82,366
2020-01-30 $97.00 $97.91 $96.21 $97.77 $94.62 70,471
2020-01-29 $99.61 $99.79 $99.07 $99.23 $96.03 108,019
2020-01-28 $98.06 $98.65 $97.17 $98.37 $95.20 58,584
2020-01-27 $95.61 $98.08 $95.25 $97.36 $94.22 298,079
2020-01-24 $102.80 $103.14 $100.86 $101.34 $98.07 145,209
2020-01-23 $102.26 $103.21 $101.71 $103.04 $99.72 520,434
2020-01-22 $105.47 $105.55 $104.44 $104.49 $101.12 90,910
2020-01-21 $104.27 $104.58 $103.94 $103.94 $100.59 147,245
2020-01-17 $107.90 $108.06 $107.59 $107.92 $104.44 35,503
2020-01-16 $107.34 $107.48 $107.09 $107.32 $103.86 24,137
2020-01-15 $106.90 $107.19 $106.70 $106.72 $103.28 58,172
2020-01-14 $107.38 $107.58 $106.94 $107.31 $103.85 115,059
2020-01-13 $107.46 $108.49 $107.27 $108.40 $104.91 79,804
2020-01-10 $106.20 $106.51 $105.94 $106.27 $102.84 39,440
2020-01-09 $105.72 $105.82 $105.52 $105.81 $102.40 40,932
2020-01-08 $103.97 $105.25 $103.81 $104.58 $101.21 71,495
2020-01-07 $104.29 $104.70 $104.29 $104.49 $101.12 22,196
2020-01-06 $103.51 $104.14 $103.51 $104.05 $100.70 75,491
2020-01-03 $104.04 $104.73 $103.92 $104.08 $100.73 411,143
2020-01-02 $104.38 $105.90 $104.38 $105.88 $102.47 78,354
2019-12-31 $102.49 $102.75 $102.29 $102.65 $99.34 15,854
2019-12-30 $103.23 $103.23 $102.24 $102.30 $99.00 121,223
2019-12-27 $102.96 $103.07 $102.64 $102.65 $99.34 46,362
2019-12-26 $102.13 $102.55 $102.05 $102.43 $99.13 24,335
2019-12-24 $101.75 $101.80 $101.45 $101.50 $98.23 29,364
2019-12-23 $101.32 $101.61 $101.26 $101.57 $98.30 243,582
2019-12-20 $102.15 $102.49 $102.13 $102.39 $98.28 29,087
2019-12-19 $101.74 $102.15 $101.68 $102.00 $97.91 34,131
2019-12-18 $102.08 $102.37 $102.08 $102.36 $98.26 300,145
2019-12-17 $101.77 $102.11 $101.60 $101.95 $97.86 529,974
2019-12-16 $100.61 $101.08 $100.38 $100.76 $96.72 36,253
2019-12-13 $100.00 $100.80 $99.29 $99.44 $95.45 60,422
2019-12-12 $98.16 $99.88 $98.16 $99.80 $95.80 114,453
2019-12-11 $97.55 $98.38 $97.54 $98.25 $94.31 41,368
2019-12-10 $96.71 $97.11 $96.71 $96.81 $92.93 45,863
2019-12-09 $96.72 $97.18 $96.11 $96.30 $92.44 25,195
2019-12-06 $97.09 $97.22 $96.87 $96.97 $93.08 22,119
2019-12-05 $95.72 $96.30 $95.68 $96.18 $92.32 139,951
2019-12-04 $95.51 $95.63 $95.27 $95.35 $91.53 123,621
2019-12-03 $94.27 $94.87 $93.74 $94.86 $91.06 54,227
2019-12-02 $95.73 $95.75 $95.12 $95.38 $91.56 52,772
2019-11-29 $95.65 $96.00 $95.32 $95.62 $91.79 14,824
2019-11-27 $96.92 $97.49 $96.64 $97.40 $93.49 14,937
2019-11-26 $96.54 $97.08 $96.24 $96.98 $93.09 26,919
2019-11-25 $96.10 $96.88 $96.10 $96.71 $92.83 107,912
2019-11-22 $95.32 $95.38 $95.04 $95.38 $91.56 32,221
2019-11-21 $95.04 $95.46 $95.02 $95.42 $91.59 82,584
2019-11-20 $95.88 $95.93 $95.07 $95.37 $91.55 43,251
2019-11-19 $96.69 $97.00 $96.19 $96.28 $92.42 44,573
2019-11-18 $95.81 $95.84 $95.32 $95.39 $91.57 39,363
2019-11-15 $95.00 $95.33 $95.00 $95.20 $91.38 61,760
2019-11-14 $94.98 $95.21 $94.65 $94.98 $91.17 32,410
2019-11-13 $95.02 $95.37 $94.89 $95.12 $91.31 51,769
2019-11-12 $96.31 $96.57 $95.99 $96.21 $92.35 55,601
2019-11-11 $96.15 $96.99 $95.80 $96.82 $92.94 63,208
2019-11-08 $98.15 $98.31 $97.37 $98.10 $94.17 45,314
2019-11-07 $98.60 $99.03 $98.34 $98.60 $94.65 86,469
2019-11-06 $97.76 $97.85 $97.25 $97.40 $93.49 28,650
2019-11-05 $97.61 $97.62 $97.11 $97.53 $93.62 193,317
2019-11-04 $96.89 $97.19 $96.70 $96.86 $92.98 41,326
2019-11-01 $95.35 $95.77 $95.14 $95.35 $91.53 282,106
2019-10-31 $94.20 $94.21 $93.48 $93.79 $90.03 103,656
2019-10-30 $93.79 $94.37 $93.49 $94.35 $90.57 35,078
2019-10-29 $94.23 $94.52 $94.13 $94.30 $90.52 27,636
2019-10-28 $94.89 $95.52 $94.89 $95.35 $91.53 41,755
2019-10-25 $93.28 $94.20 $93.19 $94.17 $90.39 38,867
2019-10-24 $93.06 $93.29 $92.98 $93.20 $89.46 40,436
2019-10-23 $92.46 $92.90 $92.32 $92.83 $89.11 31,130
2019-10-22 $93.62 $93.90 $93.00 $93.12 $89.39 93,234
2019-10-21 $93.50 $93.85 $93.40 $93.83 $90.07 50,223
2019-10-18 $93.69 $93.92 $92.76 $92.89 $89.17 64,611
2019-10-17 $94.56 $94.56 $94.05 $94.18 $90.40 27,216
2019-10-16 $93.75 $94.13 $93.57 $94.05 $90.28 21,324
2019-10-15 $93.31 $94.21 $93.31 $94.02 $90.25 23,069
2019-10-14 $93.38 $93.45 $93.02 $93.14 $89.41 19,716
2019-10-11 $93.03 $94.11 $92.98 $93.17 $89.43 57,746
2019-10-10 $91.11 $92.01 $91.00 $91.67 $87.99 44,207
2019-10-09 $90.58 $90.80 $90.15 $90.39 $86.77 48,029
2019-10-08 $89.69 $89.86 $89.22 $89.30 $85.72 40,152
2019-10-07 $90.40 $91.05 $90.32 $90.34 $86.72 32,769
2019-10-04 $90.40 $91.18 $90.30 $91.02 $87.37 32,307
2019-10-03 $90.33 $91.05 $89.92 $91.02 $87.37 58,740
2019-10-02 $89.60 $89.76 $89.25 $89.66 $86.06 90,281
2019-10-01 $90.56 $90.56 $89.38 $89.77 $86.17 74,569
2019-09-30 $90.59 $90.84 $90.15 $90.26 $86.64 43,210
2019-09-27 $91.64 $91.64 $88.84 $89.31 $85.73 141,241
2019-09-26 $91.69 $91.70 $91.16 $91.35 $87.69 81,439
2019-09-25 $91.48 $92.11 $91.06 $92.08 $88.39 48,340
2019-09-24 $92.77 $92.77 $91.48 $91.65 $87.98 94,068
2019-09-23 $93.12 $93.21 $92.71 $93.10 $89.37 73,787
2019-09-20 $94.30 $94.46 $93.28 $93.72 $89.96 125,265
2019-09-19 $94.44 $94.88 $94.10 $94.10 $90.33 116,731
2019-09-18 $94.60 $94.71 $93.83 $94.65 $90.85 38,386
2019-09-17 $93.82 $94.93 $93.82 $94.93 $91.12 35,402
2019-09-16 $95.29 $95.33 $94.83 $95.08 $91.27 82,303
2019-09-13 $95.93 $96.18 $95.84 $96.08 $92.23 98,030
2019-09-12 $95.02 $95.84 $94.80 $95.44 $91.61 738,819
2019-09-11 $94.12 $94.60 $93.77 $94.45 $90.66 111,989
2019-09-10 $93.57 $93.66 $93.09 $93.43 $89.68 21,950
2019-09-09 $93.61 $93.87 $93.38 $93.76 $90.00 35,640
2019-09-06 $93.59 $93.69 $93.29 $93.29 $89.55 99,080
2019-09-05 $92.89 $93.53 $92.89 $93.37 $89.63 128,516
2019-09-04 $91.87 $92.21 $91.71 $91.89 $88.21 51,797
2019-09-03 $90.13 $90.46 $90.04 $90.20 $86.58 152,279
2019-08-30 $90.70 $90.73 $90.01 $90.46 $86.83 53,249
2019-08-29 $90.23 $90.60 $90.01 $90.40 $86.78 70,736
2019-08-28 $88.69 $89.48 $88.61 $89.42 $85.83 47,161
2019-08-27 $89.74 $90.08 $89.31 $89.32 $85.74 146,213
2019-08-26 $89.18 $89.45 $88.74 $88.88 $85.32 64,545
2019-08-23 $89.36 $90.32 $87.81 $88.03 $84.50 82,860
2019-08-22 $90.42 $90.65 $89.62 $90.12 $86.51 51,895
2019-08-21 $91.44 $91.44 $90.88 $90.95 $87.30 68,323
2019-08-20 $90.62 $90.92 $90.48 $90.53 $86.90 47,872
2019-08-19 $90.90 $91.13 $90.37 $90.63 $87.00 74,122
2019-08-16 $87.90 $89.03 $87.90 $88.90 $85.34 115,500
2019-08-15 $87.60 $87.84 $86.81 $87.14 $83.65 107,839
2019-08-14 $86.51 $86.64 $85.89 $86.13 $82.68 155,976
2019-08-13 $86.57 $89.53 $86.47 $88.61 $85.06 108,342
2019-08-12 $86.59 $87.15 $86.39 $87.02 $83.53 334,042
2019-08-09 $88.09 $88.44 $87.45 $87.82 $84.30 35,072
2019-08-08 $88.62 $89.04 $88.26 $88.93 $85.36 336,675
2019-08-07 $86.65 $87.97 $86.43 $87.97 $84.44 59,550
2019-08-06 $87.54 $88.00 $86.83 $87.21 $83.71 127,791
2019-08-05 $87.64 $87.64 $85.69 $86.39 $82.93 214,612
2019-08-02 $90.77 $91.00 $90.03 $90.21 $86.59 200,831
2019-08-01 $94.51 $94.82 $90.96 $91.13 $87.48 612,607
2019-07-31 $94.76 $94.76 $92.80 $93.98 $90.21 58,338
2019-07-30 $94.96 $95.15 $94.54 $95.09 $91.28 385,039
2019-07-29 $95.80 $96.10 $95.32 $95.63 $91.80 37,695
2019-07-26 $96.25 $96.25 $95.90 $96.13 $92.28 38,673
2019-07-25 $96.77 $96.96 $95.85 $96.06 $92.21 259,934
2019-07-24 $96.15 $96.72 $96.15 $96.61 $92.74 23,425
2019-07-23 $95.72 $96.22 $95.49 $96.22 $92.36 22,683
2019-07-22 $95.30 $95.74 $94.98 $95.10 $91.29 33,378
2019-07-19 $96.16 $96.22 $95.53 $95.61 $91.78 38,209
2019-07-18 $95.17 $95.47 $94.82 $95.37 $91.55 247,218
2019-07-17 $95.70 $95.82 $95.33 $95.37 $91.55 20,149
2019-07-16 $95.75 $95.99 $95.46 $95.60 $91.77 36,242
2019-07-15 $95.31 $95.65 $95.22 $95.44 $91.61 43,073
2019-07-12 $94.74 $94.88 $94.58 $94.70 $90.90 28,630
2019-07-11 $94.99 $95.20 $94.18 $94.52 $90.73 76,046
2019-07-10 $95.49 $95.72 $94.78 $94.78 $90.98 25,531
2019-07-09 $93.85 $94.74 $93.85 $94.66 $90.86 28,735
2019-07-08 $94.99 $95.31 $94.71 $94.94 $91.13 64,440
2019-07-05 $96.23 $96.23 $95.80 $96.10 $92.25 55,960
2019-07-03 $97.00 $97.14 $96.78 $97.11 $93.22 40,906
2019-07-02 $97.48 $97.69 $97.20 $97.51 $93.60 61,910
2019-07-01 $98.29 $98.49 $97.15 $97.54 $93.63 409,898
2019-06-28 $95.61 $95.61 $95.32 $95.59 $91.76 106,503
2019-06-27 $95.40 $95.76 $95.21 $95.74 $91.90 50,672
2019-06-26 $94.47 $95.02 $94.47 $94.78 $90.98 99,295
2019-06-25 $94.02 $94.02 $93.23 $93.39 $89.65 41,048
2019-06-24 $94.91 $95.08 $94.61 $94.83 $91.03 21,752
2019-06-21 $95.63 $96.03 $95.47 $95.54 $90.94 69,065
2019-06-20 $96.58 $96.58 $95.60 $96.14 $91.51 44,991
2019-06-19 $94.29 $95.00 $93.89 $94.66 $90.10 69,158
2019-06-18 $92.31 $94.32 $92.31 $93.99 $89.46 105,491
2019-06-17 $90.87 $91.38 $90.83 $91.06 $86.67 30,965
2019-06-14 $90.93 $91.29 $90.50 $90.57 $86.20 79,536
2019-06-13 $92.02 $92.02 $91.28 $91.62 $87.20 75,346
2019-06-12 $91.74 $91.74 $91.02 $91.35 $86.95 34,511
2019-06-11 $92.88 $93.61 $92.84 $93.16 $88.67 697,675
2019-06-10 $91.75 $92.43 $91.44 $91.79 $87.37 35,868
2019-06-07 $90.04 $91.12 $89.92 $90.38 $86.02 116,562
2019-06-06 $89.07 $89.44 $88.86 $89.24 $84.94 88,303
2019-06-05 $90.05 $90.05 $88.59 $89.23 $84.93 281,754
2019-06-04 $89.23 $90.06 $89.05 $90.06 $85.72 372,656
2019-06-03 $89.82 $90.29 $89.57 $89.91 $85.58 65,951
2019-05-31 $89.02 $89.66 $88.94 $89.57 $85.25 75,975
2019-05-30 $89.57 $89.84 $89.37 $89.50 $85.19 72,925
2019-05-29 $89.37 $89.84 $89.02 $89.79 $85.46 472,179
2019-05-28 $90.01 $90.34 $89.29 $89.40 $85.09 208,878
2019-05-24 $89.77 $89.95 $88.81 $88.81 $84.53 245,929
2019-05-23 $89.30 $89.63 $88.87 $89.35 $85.04 388,656
2019-05-22 $91.44 $91.44 $90.78 $91.00 $86.61 76,714
2019-05-21 $91.70 $91.92 $91.37 $91.78 $87.36 255,381
2019-05-20 $91.28 $91.28 $90.45 $90.65 $86.28 109,236
2019-05-17 $93.43 $93.82 $92.93 $93.17 $88.68 56,251
2019-05-16 $96.10 $96.60 $95.87 $95.92 $91.30 74,817
2019-05-15 $95.08 $95.85 $94.88 $95.59 $90.98 159,644
2019-05-14 $94.72 $95.23 $94.36 $94.88 $90.31 118,522
2019-05-13 $93.49 $93.87 $92.58 $93.25 $88.76 243,821
2019-05-10 $96.45 $97.12 $95.20 $96.79 $92.12 327,752
2019-05-09 $95.33 $96.65 $94.30 $96.04 $91.41 1,171,466
2019-05-08 $97.52 $98.21 $97.20 $97.55 $92.85 986,856
2019-05-07 $99.23 $99.30 $96.99 $97.72 $93.01 377,138
2019-05-06 $99.12 $100.85 $98.72 $100.67 $95.82 769,588
2019-05-03 $102.82 $103.55 $102.82 $103.48 $98.49 91,205
2019-05-02 $101.90 $102.52 $101.22 $101.71 $96.81 445,915
2019-05-01 $102.37 $103.43 $101.79 $101.80 $96.89 105,869
2019-04-30 $102.46 $102.63 $101.35 $101.94 $97.03 2,884,334
2019-04-29 $102.56 $102.81 $102.42 $102.79 $97.84 35,762
2019-04-26 $102.10 $102.54 $101.76 $102.48 $97.54 79,180
2019-04-25 $101.75 $102.03 $101.18 $102.03 $97.11 87,867
2019-04-24 $103.39 $103.39 $102.37 $102.56 $97.62 67,133
2019-04-23 $103.37 $103.87 $103.21 $103.80 $98.80 230,370
2019-04-22 $103.15 $103.54 $102.98 $103.47 $98.48 255,987
2019-04-18 $104.18 $104.44 $103.80 $104.39 $99.36 49,009
2019-04-17 $104.77 $104.98 $104.01 $104.28 $99.25 327,705
2019-04-16 $104.06 $104.13 $103.63 $103.92 $98.91 329,296
2019-04-15 $103.73 $103.73 $102.57 $102.95 $97.99 234,548
2019-04-12 $104.49 $104.74 $104.22 $104.47 $99.43 46,737
2019-04-11 $103.35 $103.35 $102.80 $102.96 $98.00 67,209
2019-04-10 $104.25 $104.48 $103.85 $104.37 $99.34 603,139
2019-04-09 $104.28 $104.48 $104.09 $104.20 $99.18 47,163
2019-04-08 $103.90 $104.42 $103.61 $104.31 $99.28 50,380
2019-04-05 $103.83 $104.36 $103.78 $104.33 $99.30 111,308
2019-04-04 $102.45 $103.35 $102.45 $103.18 $98.21 101,912
2019-04-03 $102.45 $103.12 $101.97 $102.22 $97.29 87,630
2019-04-02 $101.84 $101.84 $101.30 $101.58 $96.68 35,767
2019-04-01 $101.72 $102.07 $101.35 $101.77 $96.86 71,806
2019-03-29 $100.00 $100.51 $99.59 $100.30 $95.47 59,966
2019-03-28 $98.57 $98.91 $98.15 $98.79 $94.03 97,029
2019-03-27 $98.48 $98.82 $97.93 $98.27 $93.53 36,323
2019-03-26 $98.31 $98.68 $97.90 $98.36 $93.62 60,495
2019-03-25 $97.59 $98.40 $97.48 $98.30 $93.56 39,326
2019-03-22 $99.41 $99.69 $98.05 $98.17 $93.44 60,549
2019-03-21 $99.67 $100.95 $99.53 $100.95 $96.08 118,303
2019-03-20 $100.48 $101.77 $99.80 $100.97 $96.10 555,257
2019-03-19 $101.45 $101.71 $101.00 $101.33 $96.45 406,929
2019-03-18 $100.92 $101.18 $100.61 $100.98 $96.11 53,377
2019-03-15 $99.35 $99.90 $99.32 $99.78 $94.97 95,061
2019-03-14 $98.60 $98.69 $98.06 $98.56 $93.81 237,959
2019-03-13 $99.29 $99.64 $98.97 $99.25 $94.47 118,641
2019-03-12 $99.42 $99.53 $98.89 $99.34 $94.55 221,074
2019-03-11 $97.43 $98.82 $97.43 $98.62 $93.87 128,195
2019-03-08 $95.67 $96.30 $95.24 $96.19 $91.55 155,364
2019-03-07 $99.21 $99.21 $97.54 $97.80 $93.09 482,125
2019-03-06 $101.00 $101.11 $100.27 $100.38 $95.54 110,374
2019-03-05 $100.47 $101.44 $100.33 $101.16 $96.28 141,864
2019-03-04 $99.94 $100.03 $98.53 $99.59 $94.79 170,900
2019-03-01 $98.83 $98.89 $98.13 $98.41 $93.67 1,137,201
2019-02-28 $97.69 $97.88 $97.14 $97.45 $92.75 342,442
2019-02-27 $97.97 $98.48 $97.80 $98.00 $93.28 3,118,045
2019-02-26 $98.68 $99.57 $98.50 $99.35 $94.56 175,148
2019-02-25 $99.79 $100.12 $99.47 $99.70 $94.89 123,324
2019-02-22 $97.63 $98.12 $97.44 $98.05 $93.32 56,843
2019-02-21 $96.59 $96.63 $95.95 $96.22 $91.58 31,763
2019-02-20 $96.27 $97.00 $96.11 $96.28 $91.64 53,918
2019-02-19 $94.54 $96.00 $94.54 $95.77 $91.15 121,036
2019-02-15 $95.05 $95.23 $94.39 $94.74 $90.17 52,120
2019-02-14 $95.20 $95.68 $94.80 $95.46 $90.86 116,099
2019-02-13 $96.51 $96.68 $95.80 $95.99 $91.36 155,722
2019-02-12 $95.43 $95.63 $95.19 $95.30 $90.71 124,861
2019-02-11 $95.48 $95.57 $94.73 $94.73 $90.16 354,364
2019-02-08 $94.24 $94.81 $93.94 $94.72 $90.15 33,843
2019-02-07 $95.18 $95.60 $93.66 $94.53 $89.97 110,646
2019-02-06 $97.00 $97.13 $95.78 $96.02 $91.39 25,529
2019-02-05 $95.82 $97.07 $95.81 $96.93 $92.26 96,662
2019-02-04 $95.00 $95.53 $94.95 $95.34 $90.74 74,426
2019-02-01 $95.02 $95.47 $94.95 $95.21 $90.62 577,914
2019-01-31 $94.79 $95.73 $94.79 $95.67 $91.06 3,540,577
2019-01-30 $93.15 $94.67 $92.92 $94.56 $90.00 1,826,320
2019-01-29 $92.62 $92.78 $92.24 $92.35 $87.90 32,734
2019-01-28 $91.86 $92.49 $91.56 $92.40 $87.95 60,206
2019-01-25 $92.79 $93.48 $92.55 $93.16 $88.67 907,586
2019-01-24 $90.59 $91.56 $90.59 $91.45 $87.04 96,676
2019-01-23 $90.73 $90.73 $89.71 $90.26 $85.91 66,155
2019-01-22 $90.55 $90.65 $88.97 $89.67 $85.35 71,745
2019-01-18 $91.62 $92.40 $91.34 $92.08 $87.64 257,520
2019-01-17 $89.78 $91.41 $89.62 $90.90 $86.52 158,763
2019-01-16 $89.81 $90.80 $89.81 $90.47 $86.11 63,390
2019-01-15 $88.70 $89.54 $88.70 $88.98 $84.69 160,467
2019-01-14 $87.60 $88.29 $87.31 $88.05 $83.81 245,768
2019-01-11 $88.53 $89.05 $88.31 $89.03 $84.74 394,698
2019-01-10 $88.17 $89.35 $88.11 $89.27 $84.97 49,444
2019-01-09 $87.82 $89.29 $87.82 $88.57 $84.30 83,692
2019-01-08 $86.58 $86.96 $85.90 $86.68 $82.50 25,190
2019-01-07 $85.39 $86.41 $85.20 $86.17 $82.02 99,446
2019-01-04 $84.00 $85.93 $84.00 $85.35 $81.24 41,921
2019-01-03 $83.25 $83.25 $82.00 $82.09 $78.13 66,354
2019-01-02 $83.32 $84.36 $83.03 $84.31 $80.25 67,784
2018-12-31 $86.24 $86.24 $84.62 $84.81 $80.72 60,422
2018-12-28 $85.21 $85.72 $84.70 $85.00 $80.90 67,636
2018-12-27 $83.66 $84.86 $83.17 $84.73 $80.65 300,236
2018-12-26 $83.84 $85.20 $82.50 $85.16 $81.06 73,778
2018-12-24 $84.05 $84.44 $83.07 $83.15 $79.14 62,434
2018-12-21 $86.02 $86.52 $84.58 $85.08 $79.86 88,617
2018-12-20 $86.93 $86.93 $85.07 $85.68 $80.42 54,602
2018-12-19 $87.50 $88.08 $85.02 $85.89 $80.62 117,708
2018-12-18 $88.14 $88.41 $87.27 $87.65 $82.27 49,591
2018-12-17 $88.92 $89.39 $87.57 $87.92 $82.53 127,343
2018-12-14 $89.49 $90.32 $89.33 $89.72 $84.22 286,377
2018-12-13 $91.31 $91.66 $90.90 $90.90 $85.32 42,844
2018-12-12 $91.27 $91.94 $90.52 $90.59 $85.03 442,017
2018-12-11 $90.58 $90.62 $89.02 $89.74 $84.24 136,744
2018-12-10 $89.00 $89.55 $87.66 $89.26 $83.78 89,366
2018-12-07 $91.27 $91.82 $89.38 $89.72 $84.22 77,255
2018-12-06 $90.00 $91.41 $89.40 $91.32 $85.72 126,103
2018-12-04 $95.31 $95.31 $92.63 $92.98 $87.28 58,416
2018-12-03 $95.66 $95.90 $94.56 $94.95 $89.13 174,082
2018-11-30 $91.94 $93.09 $91.58 $93.04 $87.33 68,757
2018-11-29 $92.02 $92.23 $91.06 $91.62 $86.00 93,068
2018-11-28 $92.00 $93.46 $91.39 $93.42 $87.69 98,078
2018-11-27 $90.08 $91.15 $89.92 $91.15 $85.56 268,303
2018-11-26 $90.33 $90.88 $90.17 $90.78 $85.21 52,837
2018-11-23 $88.54 $89.27 $88.48 $88.75 $83.31 47,068
2018-11-21 $89.69 $90.42 $89.49 $89.61 $84.11 65,292
2018-11-20 $87.60 $88.33 $87.10 $87.59 $82.22 137,519
2018-11-19 $90.37 $90.62 $89.03 $89.32 $83.84 80,117
2018-11-16 $90.55 $91.78 $90.21 $91.20 $85.61 76,120
2018-11-15 $89.46 $91.69 $89.46 $91.23 $85.63 77,286
2018-11-14 $89.62 $89.93 $88.44 $89.26 $83.78 100,492
2018-11-13 $87.88 $89.47 $87.77 $88.36 $82.94 57,142
2018-11-12 $87.30 $87.30 $85.93 $86.32 $81.03 21,494
2018-11-09 $87.82 $87.91 $86.75 $87.45 $82.09 64,219
2018-11-08 $90.88 $91.08 $89.28 $89.82 $84.31 58,058
2018-11-07 $91.65 $92.61 $91.15 $92.54 $86.86 85,473
2018-11-06 $89.93 $90.84 $89.89 $90.41 $84.86 30,955
2018-11-05 $90.26 $90.56 $89.81 $90.25 $84.71 61,693
2018-11-02 $92.19 $92.49 $89.63 $90.53 $84.98 74,111
2018-11-01 $87.98 $90.66 $87.18 $90.48 $84.93 80,452
2018-10-31 $85.45 $86.59 $85.45 $86.15 $80.87 83,305
2018-10-30 $82.76 $83.90 $82.65 $83.90 $78.75 58,632
2018-10-29 $84.95 $84.95 $81.76 $82.62 $77.55 70,238
2018-10-26 $84.13 $85.92 $83.93 $84.90 $79.69 70,741
2018-10-25 $85.33 $86.80 $85.22 $86.36 $81.06 41,689
2018-10-24 $86.79 $87.00 $84.29 $84.43 $79.25 109,559
2018-10-23 $86.00 $87.93 $85.67 $87.51 $82.14 63,002
2018-10-22 $89.50 $89.91 $88.55 $89.28 $83.80 64,503
2018-10-19 $87.02 $87.56 $86.30 $86.50 $81.19 46,869
2018-10-18 $86.53 $86.53 $84.82 $85.22 $79.99 74,922
2018-10-17 $88.71 $88.76 $87.55 $87.76 $82.38 50,196
2018-10-16 $87.57 $88.94 $87.51 $88.91 $83.46 75,950
2018-10-15 $87.25 $87.82 $86.71 $87.31 $81.95 42,447
2018-10-12 $88.60 $89.00 $87.56 $88.83 $83.38 120,520
2018-10-11 $85.38 $87.14 $84.79 $86.18 $80.89 132,960
2018-10-10 $88.77 $88.77 $86.48 $86.50 $81.19 108,639
2018-10-09 $89.52 $90.19 $89.21 $89.55 $84.06 76,538
2018-10-08 $89.73 $90.57 $89.29 $90.52 $84.97 71,398
2018-10-05 $92.13 $92.13 $90.59 $91.57 $85.95 49,591
2018-10-04 $93.11 $93.11 $91.35 $91.90 $86.26 50,745
2018-10-03 $95.00 $95.23 $93.99 $94.19 $88.41 44,328
2018-10-02 $94.65 $94.92 $94.07 $94.48 $88.68 42,006
2018-10-01 $97.25 $97.28 $96.56 $96.75 $90.82 23,145
2018-09-28 $96.58 $97.22 $96.31 $96.67 $90.74 64,471
2018-09-27 $97.16 $97.65 $96.98 $97.25 $91.28 107,776
2018-09-26 $97.34 $98.28 $97.19 $97.21 $91.25 260,406
2018-09-25 $96.77 $96.99 $96.51 $96.87 $90.93 40,475
2018-09-24 $96.46 $96.46 $95.80 $96.37 $90.46 126,587
2018-09-21 $98.57 $98.57 $97.71 $97.80 $91.80 52,624
2018-09-20 $96.92 $97.10 $96.38 $97.01 $91.06 55,954
2018-09-19 $95.13 $96.28 $95.13 $96.04 $90.15 250,660
2018-09-18 $93.30 $94.00 $93.30 $93.84 $88.08 140,512
2018-09-17 $93.22 $93.35 $92.47 $92.71 $87.02 115,523
2018-09-14 $94.84 $95.06 $93.50 $94.00 $88.23 83,730
2018-09-13 $94.64 $95.47 $94.35 $94.77 $88.96 83,808
2018-09-12 $90.98 $93.07 $90.57 $92.57 $86.89 67,948
2018-09-11 $90.65 $91.83 $90.51 $91.78 $86.15 160,486
2018-09-10 $93.25 $93.25 $91.91 $92.20 $86.54 78,734
2018-09-07 $93.32 $94.49 $93.15 $93.72 $87.97 52,730
2018-09-06 $94.57 $94.89 $93.50 $94.20 $88.42 129,589
2018-09-05 $95.42 $95.42 $94.32 $94.44 $88.65 43,438
2018-09-04 $97.59 $97.82 $96.55 $97.02 $91.07 68,554
2018-08-31 $97.70 $98.51 $97.50 $98.26 $92.23 33,601
2018-08-30 $99.21 $99.28 $97.77 $97.98 $91.97 49,043
2018-08-29 $100.05 $101.11 $99.93 $101.10 $94.90 51,077
2018-08-28 $101.13 $101.16 $100.03 $100.36 $94.20 40,192
2018-08-27 $100.43 $101.47 $100.43 $100.95 $94.76 41,623
2018-08-24 $98.42 $98.86 $98.40 $98.86 $92.80 35,497
2018-08-23 $99.28 $99.59 $97.38 $97.56 $91.58 52,430
2018-08-22 $99.01 $99.34 $98.87 $99.24 $93.15 20,307
2018-08-21 $98.15 $98.86 $98.15 $98.71 $92.66 93,595
2018-08-20 $96.58 $97.08 $96.39 $97.02 $91.07 51,130
2018-08-17 $94.52 $96.61 $94.00 $96.23 $90.33 42,031
2018-08-16 $94.93 $95.92 $94.93 $95.10 $89.27 58,369
2018-08-15 $93.38 $94.13 $92.76 $94.06 $88.29 82,319
2018-08-14 $97.78 $98.03 $97.20 $97.67 $91.68 96,613
2018-08-13 $99.75 $99.80 $98.73 $98.86 $92.80 66,179
2018-08-10 $100.08 $100.69 $99.90 $100.55 $94.38 22,652
2018-08-09 $101.57 $102.06 $101.17 $101.33 $95.11 22,704
2018-08-08 $100.37 $100.56 $99.66 $100.20 $94.05 40,918
2018-08-07 $100.72 $101.21 $100.64 $100.83 $94.65 39,029
2018-08-06 $98.94 $99.24 $98.56 $99.03 $92.96 266,441
2018-08-03 $99.69 $100.07 $99.57 $99.74 $93.62 61,240
2018-08-02 $99.19 $100.18 $98.51 $99.99 $93.86 289,622
2018-08-01 $101.46 $102.04 $101.04 $101.36 $95.14 52,414
2018-07-31 $102.51 $103.57 $102.11 $103.16 $96.83 30,549
2018-07-30 $103.74 $103.93 $102.40 $102.82 $96.51 27,539
2018-07-27 $104.75 $105.01 $103.38 $103.93 $97.55 24,507
2018-07-26 $104.39 $104.90 $104.22 $104.42 $98.01 40,429
2018-07-25 $104.95 $106.62 $104.73 $106.30 $99.78 95,851
2018-07-24 $104.77 $105.45 $104.30 $104.59 $98.17 58,198
2018-07-23 $102.42 $102.56 $102.09 $102.56 $96.27 20,156
2018-07-20 $102.50 $103.08 $102.44 $102.94 $96.63 50,524
2018-07-19 $102.29 $102.40 $101.58 $101.82 $95.57 55,899
2018-07-18 $103.27 $103.66 $102.90 $103.66 $97.30 45,423
2018-07-17 $102.82 $104.04 $102.79 $103.93 $97.55 33,958
2018-07-16 $103.82 $104.15 $103.64 $103.83 $97.46 26,757
2018-07-13 $104.49 $104.77 $104.00 $104.62 $98.20 27,266
2018-07-12 $104.26 $104.78 $104.01 $104.67 $98.25 32,218
2018-07-11 $102.76 $103.42 $102.61 $102.83 $96.52 45,598
2018-07-10 $104.72 $105.24 $103.90 $104.53 $98.12 49,207
2018-07-09 $105.17 $105.89 $104.93 $105.78 $99.29 34,486
2018-07-06 $102.18 $103.90 $101.94 $103.68 $97.32 53,018
2018-07-05 $103.00 $103.00 $101.46 $102.27 $96.00 46,857
2018-07-03 $104.06 $104.06 $102.95 $102.96 $96.64 42,283
2018-07-02 $102.86 $103.23 $102.05 $103.16 $96.83 61,782
2018-06-29 $104.55 $105.29 $104.51 $104.78 $98.35 56,088
2018-06-28 $101.99 $103.33 $101.62 $103.22 $96.89 58,710
2018-06-27 $104.81 $105.19 $102.00 $102.28 $96.01 129,753
2018-06-26 $105.86 $106.18 $105.07 $105.53 $99.06 47,072
2018-06-25 $107.09 $107.09 $104.84 $105.82 $99.33 61,923
2018-06-22 $109.45 $109.45 $108.66 $108.85 $102.17 34,456
2018-06-21 $109.33 $109.33 $107.82 $107.82 $101.21 35,859
2018-06-20 $110.19 $110.29 $109.62 $110.07 $103.32 43,878
2018-06-19 $109.71 $110.16 $108.72 $110.16 $103.40 47,947
2018-06-18 $111.73 $112.21 $111.38 $112.21 $105.33 37,949
2018-06-15 $112.50 $113.37 $112.23 $113.37 $106.42 60,646
2018-06-14 $114.69 $114.82 $114.44 $114.62 $107.06 21,621
2018-06-13 $115.72 $115.72 $114.20 $114.45 $106.90 69,642
2018-06-12 $115.59 $115.96 $115.18 $115.83 $108.19 67,788
2018-06-11 $115.48 $115.54 $115.04 $115.40 $107.79 44,014
2018-06-08 $114.51 $115.57 $114.49 $115.43 $107.82 56,088
2018-06-07 $117.00 $117.00 $115.06 $115.69 $108.06 38,879
2018-06-06 $116.10 $116.82 $115.90 $116.82 $109.12 29,566
2018-06-05 $115.34 $115.70 $114.86 $115.45 $107.84 53,506
2018-06-04 $114.32 $115.31 $114.32 $115.08 $107.49 41,834
2018-06-01 $111.96 $113.54 $111.96 $113.46 $105.98 142,112
2018-05-31 $111.13 $112.03 $111.00 $111.33 $103.99 42,223
2018-05-30 $110.22 $110.81 $109.89 $110.70 $103.40 13,666
2018-05-29 $111.35 $111.69 $109.72 $110.27 $103.00 43,362
2018-05-25 $111.69 $112.11 $111.55 $112.09 $104.70 27,191
2018-05-24 $111.88 $112.21 $110.84 $111.88 $104.50 25,725
2018-05-23 $111.12 $112.39 $111.00 $112.28 $104.88 30,509
2018-05-22 $113.13 $113.55 $112.41 $112.57 $105.15 44,127
2018-05-21 $113.39 $113.54 $112.61 $112.96 $105.51 29,160
2018-05-18 $112.48 $112.48 $112.01 $112.20 $104.80 33,722
2018-05-17 $113.17 $113.37 $112.26 $112.62 $105.19 72,659
2018-05-16 $113.26 $114.31 $113.20 $114.19 $106.66 45,606
2018-05-15 $111.86 $111.91 $111.27 $111.91 $104.53 56,275
2018-05-14 $113.80 $114.46 $113.67 $113.80 $106.30 115,153
2018-05-11 $113.07 $113.13 $112.32 $112.78 $105.34 26,120
2018-05-10 $111.90 $113.15 $111.90 $112.98 $105.53 140,523
2018-05-09 $111.06 $111.17 $110.46 $111.06 $103.74 47,585
2018-05-08 $110.13 $110.51 $109.49 $110.47 $103.18 56,354
2018-05-07 $108.37 $109.40 $108.37 $109.14 $101.94 58,769
2018-05-04 $106.80 $109.36 $106.69 $108.92 $101.74 74,757
2018-05-03 $107.97 $108.26 $106.01 $107.79 $100.68 227,581
2018-05-02 $109.09 $109.20 $108.26 $108.40 $101.25 29,803
2018-05-01 $107.93 $108.67 $107.38 $108.58 $101.42 41,730
2018-04-30 $109.46 $109.54 $108.30 $108.36 $101.21 48,312
2018-04-27 $108.07 $108.53 $107.48 $108.45 $101.30 33,402
2018-04-26 $106.82 $108.02 $106.82 $107.91 $100.79 39,652
2018-04-25 $107.23 $107.23 $106.07 $107.06 $100.00 33,990
2018-04-24 $109.29 $109.69 $107.23 $107.70 $100.60 44,958
2018-04-23 $107.80 $108.07 $107.09 $107.39 $100.31 72,553
2018-04-20 $108.73 $108.73 $107.40 $107.86 $100.75 38,968
2018-04-19 $110.25 $110.44 $109.09 $109.53 $102.31 43,096
2018-04-18 $108.64 $109.60 $108.51 $109.41 $102.19 40,641
2018-04-17 $108.38 $109.77 $108.38 $109.54 $102.32 57,781
2018-04-16 $108.68 $109.20 $108.21 $109.17 $101.97 61,176
2018-04-13 $111.17 $111.37 $109.33 $109.81 $102.57 38,438
2018-04-12 $111.21 $112.12 $111.21 $111.82 $104.45 56,214
2018-04-11 $111.35 $112.22 $111.13 $111.60 $104.24 62,968
2018-04-10 $111.16 $112.01 $110.78 $111.79 $104.42 55,393
2018-04-09 $108.63 $109.89 $108.26 $108.60 $101.44 48,099
2018-04-06 $108.24 $109.36 $106.53 $107.12 $100.06 74,185
2018-04-05 $110.10 $110.85 $109.37 $109.89 $102.64 40,109
2018-04-04 $106.02 $109.54 $105.96 $109.48 $102.26 61,352
2018-04-03 $109.47 $109.61 $108.25 $109.29 $102.08 39,250
2018-04-02 $110.03 $110.42 $106.90 $108.09 $100.96 106,998
2018-03-29 $109.28 $111.22 $109.22 $110.69 $103.39 66,957
2018-03-28 $109.15 $109.56 $107.82 $108.90 $101.72 64,271
2018-03-27 $112.67 $112.71 $109.48 $110.01 $102.76 87,769
2018-03-26 $111.44 $112.53 $110.01 $112.32 $104.91 95,759
2018-03-23 $110.47 $110.59 $108.06 $108.16 $101.03 81,919
2018-03-22 $112.54 $113.48 $110.35 $110.48 $103.19 97,442
2018-03-21 $115.93 $116.79 $115.51 $116.19 $108.53 93,046
2018-03-20 $116.71 $117.60 $115.84 $117.38 $109.64 37,287
2018-03-19 $116.25 $116.29 $114.65 $115.28 $107.68 39,542
2018-03-16 $116.69 $117.19 $116.45 $117.02 $109.30 111,200
2018-03-15 $116.97 $117.56 $116.35 $116.92 $109.21 98,349
2018-03-14 $116.12 $116.27 $114.76 $115.63 $108.00 36,910
2018-03-13 $116.92 $117.00 $114.41 $114.67 $107.11 52,720
2018-03-12 $116.60 $116.95 $115.88 $116.61 $108.92 57,336
2018-03-09 $114.73 $116.35 $114.69 $116.35 $108.68 48,259
2018-03-08 $113.80 $114.03 $113.01 $113.57 $106.08 80,171
2018-03-07 $111.78 $112.96 $111.50 $112.87 $105.43 67,113
2018-03-06 $113.19 $113.37 $112.14 $112.73 $105.30 196,728
2018-03-05 $109.80 $111.78 $109.73 $111.59 $104.23 103,008
2018-03-02 $109.97 $111.78 $108.91 $111.64 $104.28 58,207
2018-03-01 $113.49 $113.88 $110.92 $111.80 $104.43 100,465
2018-02-28 $113.50 $113.62 $111.73 $111.87 $104.49 83,502
2018-02-27 $115.49 $115.67 $113.41 $113.52 $106.03 178,868
2018-02-26 $117.06 $117.70 $116.28 $117.70 $109.94 60,186
2018-02-23 $115.97 $116.76 $115.40 $116.76 $109.06 57,233
2018-02-22 $114.93 $115.78 $114.55 $114.76 $107.19 56,078
2018-02-21 $115.77 $117.33 $114.76 $114.81 $107.24 56,559
2018-02-20 $112.91 $114.39 $112.77 $113.79 $106.29 43,000
2018-02-16 $114.85 $115.99 $114.24 $114.70 $107.14 31,645
2018-02-15 $114.63 $115.54 $113.27 $114.87 $107.29 83,316
2018-02-14 $108.92 $112.47 $108.92 $112.31 $104.90 114,541
2018-02-13 $107.88 $109.21 $107.78 $108.95 $101.77 362,399
2018-02-12 $107.39 $108.77 $106.70 $108.18 $101.05 92,163
2018-02-09 $105.78 $107.13 $102.83 $106.39 $99.37 204,543
2018-02-08 $110.35 $110.35 $105.69 $105.78 $98.80 114,982
2018-02-07 $111.20 $112.70 $110.33 $110.36 $103.08 153,697
2018-02-06 $110.05 $116.03 $110.00 $114.66 $107.10 163,533
2018-02-05 $116.22 $117.67 $112.33 $112.74 $105.31 172,536
2018-02-02 $118.35 $119.03 $115.78 $115.97 $108.32 149,263
2018-02-01 $118.65 $119.48 $117.79 $117.89 $110.12 206,770
2018-01-31 $121.16 $121.50 $120.03 $120.71 $112.75 104,817
2018-01-30 $120.08 $120.35 $118.87 $119.43 $111.55 111,290
2018-01-29 $121.91 $122.13 $121.37 $121.50 $113.49 207,304
2018-01-26 $122.70 $123.91 $122.66 $123.84 $115.67 143,842
2018-01-25 $120.59 $121.39 $119.78 $120.81 $112.84 212,721
2018-01-24 $121.45 $122.33 $120.53 $121.32 $113.32 154,456
2018-01-23 $119.97 $120.99 $119.76 $120.90 $112.93 247,661
2018-01-22 $118.69 $119.47 $118.24 $119.39 $111.52 121,233
2018-01-19 $118.12 $118.60 $117.66 $118.55 $110.73 48,370
2018-01-18 $116.72 $117.07 $116.40 $116.84 $109.13 67,595
2018-01-17 $116.29 $117.12 $115.96 $116.92 $109.21 50,274
2018-01-16 $116.47 $116.90 $114.70 $115.04 $107.45 69,242
2018-01-12 $115.07 $116.30 $115.07 $116.30 $108.63 73,213
2018-01-11 $114.02 $114.55 $113.81 $114.55 $107.00 54,058
2018-01-10 $114.19 $114.43 $113.71 $114.10 $106.58 112,387
2018-01-09 $114.50 $114.63 $113.89 $114.53 $106.98 157,818
2018-01-08 $113.87 $114.62 $113.87 $114.43 $106.88 102,483
2018-01-05 $112.95 $113.83 $112.90 $113.80 $106.30 44,829
2018-01-04 $112.75 $113.07 $112.60 $112.69 $105.26 94,663
2018-01-03 $111.66 $112.28 $111.66 $112.19 $104.79 109,846
2018-01-02 $109.99 $111.27 $109.75 $111.27 $103.93 115,840
2017-12-29 $107.68 $107.68 $107.19 $107.19 $100.12 49,174
2017-12-28 $107.49 $107.63 $106.88 $107.19 $100.12 43,565
2017-12-27 $106.53 $106.79 $106.41 $106.48 $99.46 71,134
2017-12-26 $107.14 $107.14 $106.15 $106.96 $99.91 113,148
2017-12-22 $106.87 $107.18 $106.60 $107.18 $100.11 48,739
2017-12-21 $105.88 $106.68 $105.88 $106.50 $99.48 60,032
2017-12-20 $104.95 $104.95 $104.58 $104.68 $97.78 34,722
2017-12-19 $105.36 $105.36 $104.63 $104.77 $97.86 197,496
2017-12-18 $104.89 $105.36 $104.87 $105.21 $98.27 43,694
2017-12-15 $103.96 $104.35 $103.38 $104.15 $97.28 44,110
2017-12-14 $106.81 $106.90 $106.22 $106.29 $97.67 76,275
2017-12-13 $106.59 $107.53 $106.59 $107.36 $98.66 62,825
2017-12-12 $105.76 $105.76 $105.09 $105.45 $96.90 40,330
2017-12-11 $106.60 $107.02 $106.50 $106.84 $98.18 39,177
2017-12-08 $105.69 $105.94 $105.41 $105.67 $97.11 50,341
2017-12-07 $103.00 $103.96 $103.00 $103.73 $95.32 43,140
2017-12-06 $102.41 $103.32 $102.33 $103.20 $94.84 94,637
2017-12-05 $104.74 $105.61 $104.01 $104.77 $96.28 69,877
2017-12-04 $106.62 $106.98 $105.09 $105.10 $96.58 73,670
2017-12-01 $106.00 $106.34 $104.70 $105.59 $97.03 96,010
2017-11-30 $107.48 $107.80 $106.70 $106.83 $98.17 191,142
2017-11-29 $109.29 $109.48 $106.85 $107.89 $99.15 82,489
2017-11-28 $109.94 $110.38 $109.46 $110.32 $101.38 78,639
2017-11-27 $110.43 $110.89 $109.39 $109.53 $100.65 354,801
2017-11-24 $111.53 $111.73 $111.03 $111.37 $102.34 32,858
2017-11-22 $112.30 $112.50 $111.89 $112.25 $103.15 67,642
2017-11-21 $112.05 $112.62 $112.04 $112.20 $103.11 246,614
2017-11-20 $109.55 $110.14 $109.54 $109.99 $101.07 173,531
2017-11-17 $108.77 $109.07 $108.77 $108.80 $99.98 104,102
2017-11-16 $108.24 $109.41 $108.24 $108.97 $100.14 87,900
2017-11-15 $106.92 $107.17 $106.16 $107.00 $98.33 101,921
2017-11-14 $108.46 $108.65 $107.44 $107.76 $99.03 77,620
2017-11-13 $108.81 $109.20 $108.57 $108.93 $100.10 76,949
2017-11-10 $108.74 $108.82 $108.48 $108.81 $99.99 40,685
2017-11-09 $108.33 $108.49 $107.28 $108.23 $99.46 70,486
2017-11-08 $108.50 $108.67 $108.23 $108.45 $99.66 46,405
2017-11-07 $108.78 $108.93 $108.21 $108.33 $99.55 51,262
2017-11-06 $106.99 $108.05 $106.99 $107.99 $99.24 88,365
2017-11-03 $106.81 $107.00 $106.12 $106.57 $97.93 89,015
2017-11-02 $106.95 $107.11 $106.23 $106.80 $98.14 37,103
2017-11-01 $106.93 $107.28 $106.49 $106.56 $97.92 61,216
2017-10-31 $105.31 $105.80 $105.28 $105.76 $97.19 42,546
2017-10-30 $104.79 $105.11 $104.33 $104.77 $96.28 52,795
2017-10-27 $104.98 $105.67 $104.47 $105.60 $97.04 51,248
2017-10-26 $105.08 $105.25 $104.54 $104.60 $96.12 132,906
2017-10-25 $105.88 $106.13 $104.12 $104.85 $96.35 58,101
2017-10-24 $105.34 $105.82 $105.02 $105.25 $96.72 75,282
2017-10-23 $105.99 $105.99 $105.22 $105.32 $96.78 67,714
2017-10-20 $106.17 $106.48 $106.05 $106.09 $97.49 43,556
2017-10-19 $105.30 $105.76 $104.61 $105.37 $96.83 52,956
2017-10-18 $106.91 $107.50 $106.64 $107.22 $98.53 36,944
2017-10-17 $106.89 $106.90 $106.29 $106.29 $97.67 55,557
2017-10-16 $107.07 $107.28 $106.87 $107.25 $98.56 46,431
2017-10-13 $106.59 $107.00 $106.56 $106.63 $97.99 132,656
2017-10-12 $106.40 $106.41 $105.87 $105.99 $97.40 68,309
2017-10-11 $106.00 $106.56 $105.96 $106.54 $97.90 72,406
2017-10-10 $106.36 $107.00 $106.36 $107.00 $98.33 117,645
2017-10-09 $105.70 $106.15 $105.52 $105.94 $97.35 27,890
2017-10-06 $105.63 $105.97 $105.36 $105.93 $97.34 42,271
2017-10-05 $105.50 $106.58 $105.50 $106.52 $97.89 80,276
2017-10-04 $105.35 $105.82 $105.10 $105.35 $96.81 36,390
2017-10-03 $104.73 $105.40 $104.50 $105.38 $96.84 103,757
2017-10-02 $102.97 $103.41 $102.89 $102.97 $94.62 38,277
2017-09-29 $101.52 $102.66 $101.26 $102.51 $94.20 51,909
2017-09-28 $100.65 $101.16 $100.57 $101.05 $92.86 32,898
2017-09-27 $101.48 $101.83 $101.02 $101.64 $93.40 30,187
2017-09-26 $101.22 $101.48 $100.62 $100.76 $92.59 32,527
2017-09-25 $101.78 $101.78 $99.89 $100.46 $92.32 79,407
2017-09-22 $103.58 $104.27 $103.48 $103.70 $95.29 21,055
2017-09-21 $104.89 $104.89 $104.19 $104.50 $96.03 21,782
2017-09-20 $104.81 $105.09 $103.52 $104.60 $96.12 29,425
2017-09-19 $104.32 $104.49 $104.04 $104.42 $95.96 26,557
2017-09-18 $104.07 $104.44 $103.99 $104.38 $95.92 45,816
2017-09-15 $102.72 $103.39 $102.60 $103.20 $94.84 94,059
2017-09-14 $102.42 $102.88 $102.16 $102.65 $94.33 37,654
2017-09-13 $102.35 $102.89 $102.35 $102.75 $94.42 41,598
2017-09-12 $102.23 $102.54 $102.15 $102.41 $94.11 87,590
2017-09-11 $101.38 $102.19 $101.38 $102.17 $93.89 38,393
2017-09-08 $100.81 $100.85 $100.18 $100.30 $92.17 38,900
2017-09-07 $100.35 $100.83 $100.33 $100.83 $92.66 53,805
2017-09-06 $100.17 $100.40 $99.82 $100.05 $91.94 54,886
2017-09-05 $100.02 $100.47 $99.22 $99.61 $91.54 182,855
2017-09-01 $100.83 $101.11 $100.56 $100.89 $92.71 78,613
2017-08-31 $100.45 $100.82 $100.39 $100.65 $92.49 123,679
2017-08-30 $99.67 $100.45 $99.67 $100.33 $92.20 20,401
2017-08-29 $98.63 $99.62 $98.20 $99.50 $91.44 91,060
2017-08-28 $100.25 $100.36 $99.32 $99.48 $91.42 82,354
2017-08-25 $100.83 $100.83 $100.15 $100.19 $92.07 34,976
2017-08-24 $99.96 $100.00 $99.42 $99.72 $91.64 79,085
2017-08-23 $98.92 $99.75 $98.92 $99.68 $91.60 56,536
2017-08-22 $98.48 $99.26 $98.48 $99.23 $91.19 47,667
2017-08-21 $97.45 $97.89 $97.36 $97.80 $89.87 25,842
2017-08-18 $96.66 $97.16 $96.03 $96.66 $88.83 75,898
2017-08-17 $97.28 $97.61 $96.13 $96.28 $88.48 91,543
2017-08-16 $97.80 $98.03 $97.57 $97.74 $89.82 107,682
2017-08-15 $96.34 $96.38 $95.92 $96.23 $88.43 60,428
2017-08-14 $96.33 $96.65 $96.19 $96.50 $88.68 21,352
2017-08-11 $95.14 $95.45 $94.55 $95.21 $87.49 142,215
2017-08-10 $97.61 $97.61 $95.49 $95.54 $87.80 148,461
2017-08-09 $98.52 $98.74 $98.03 $98.74 $90.74 94,289
2017-08-08 $98.86 $99.60 $98.83 $99.00 $90.98 45,588
2017-08-07 $97.61 $98.30 $97.52 $98.30 $90.33 35,149
2017-08-04 $96.94 $97.20 $96.76 $97.20 $89.32 60,547
2017-08-03 $96.57 $96.89 $96.20 $96.77 $88.93 35,026
2017-08-02 $97.37 $97.46 $96.22 $96.82 $88.97 61,707
2017-08-01 $97.63 $97.63 $97.21 $97.35 $89.46 43,565
2017-07-31 $97.09 $97.30 $96.70 $96.78 $88.94 47,352
2017-07-28 $95.64 $96.61 $95.64 $96.37 $88.56 66,627
2017-07-27 $96.69 $96.96 $94.96 $95.76 $88.00 90,231
2017-07-26 $95.38 $96.32 $95.37 $96.22 $88.42 63,869
2017-07-25 $95.51 $95.63 $95.18 $95.35 $87.62 23,974
2017-07-24 $95.36 $95.50 $95.16 $95.41 $87.68 78,306
2017-07-21 $94.80 $94.98 $94.58 $94.98 $87.28 36,617
2017-07-20 $95.47 $95.50 $94.98 $95.12 $87.41 182,401
2017-07-19 $95.40 $95.81 $95.27 $95.44 $87.70 133,817
2017-07-18 $93.44 $94.17 $93.17 $94.10 $86.47 41,547
2017-07-17 $93.75 $93.83 $93.33 $93.60 $86.01 55,532
2017-07-14 $93.43 $94.34 $93.43 $94.28 $86.64 58,790
2017-07-13 $92.69 $93.01 $92.60 $92.90 $85.37 52,734
2017-07-12 $92.13 $92.85 $92.13 $92.76 $85.24 76,574
2017-07-11 $90.78 $91.14 $90.50 $91.01 $83.63 62,819
2017-07-10 $89.01 $89.66 $89.01 $89.60 $82.34 46,781
2017-07-07 $89.13 $89.22 $88.72 $89.06 $81.84 63,631
2017-07-06 $89.35 $89.46 $88.77 $88.84 $81.64 46,522
2017-07-05 $89.33 $89.98 $89.02 $89.88 $82.59 113,673
2017-07-03 $90.01 $90.35 $89.89 $90.02 $82.72 13,961
2017-06-30 $89.51 $89.61 $89.15 $89.28 $82.04 54,013
2017-06-29 $89.94 $89.94 $88.41 $89.09 $81.87 54,225
2017-06-28 $89.78 $90.29 $89.46 $90.24 $82.93 37,401
2017-06-27 $90.27 $90.36 $89.58 $89.59 $82.33 197,352
2017-06-26 $90.54 $90.94 $90.18 $90.42 $83.09 36,221
2017-06-23 $89.44 $89.97 $89.40 $89.83 $82.55 37,354
2017-06-22 $89.71 $89.92 $89.40 $89.58 $82.32 48,919
2017-06-21 $88.92 $89.28 $88.92 $89.18 $81.95 123,505
2017-06-20 $88.89 $88.95 $88.51 $88.56 $81.38 111,134
2017-06-19 $88.94 $89.34 $88.94 $89.34 $82.10 47,818
2017-06-16 $87.79 $87.79 $87.31 $87.67 $80.56 36,481
2017-06-15 $87.80 $87.85 $87.35 $87.78 $80.43 50,776
2017-06-14 $89.31 $89.44 $88.43 $88.70 $81.27 84,003
2017-06-13 $89.44 $89.76 $89.01 $89.15 $81.68 39,914
2017-06-12 $88.89 $89.12 $88.20 $88.82 $81.38 86,787
2017-06-09 $90.78 $90.96 $88.98 $89.54 $82.04 145,502
2017-06-08 $90.58 $91.38 $90.16 $90.91 $83.29 52,884
2017-06-07 $89.15 $89.35 $89.03 $89.34 $81.86 28,734
2017-06-06 $88.84 $89.30 $88.81 $89.09 $81.63 59,759
2017-06-05 $88.53 $88.82 $88.45 $88.72 $81.29 45,608
2017-06-02 $88.49 $88.76 $88.37 $88.76 $81.32 46,797
2017-06-01 $88.04 $88.61 $87.93 $88.61 $81.19 56,182
2017-05-31 $88.03 $88.03 $87.44 $87.54 $80.21 61,734
2017-05-30 $88.09 $88.32 $88.01 $88.21 $80.82 18,317
2017-05-26 $88.00 $88.27 $87.95 $88.23 $80.84 34,562
2017-05-25 $88.06 $88.30 $87.90 $88.13 $80.75 21,309
2017-05-24 $87.10 $87.20 $86.95 $87.14 $79.84 23,797
2017-05-23 $87.36 $87.51 $86.99 $87.01 $79.72 54,289
2017-05-22 $87.26 $87.65 $87.26 $87.55 $80.22 105,249
2017-05-19 $86.07 $86.95 $86.07 $86.78 $79.51 73,586
2017-05-18 $84.85 $85.68 $84.53 $85.48 $78.32 29,492
2017-05-17 $86.01 $86.16 $85.21 $85.26 $78.12 42,454
2017-05-16 $85.95 $86.62 $85.95 $86.61 $79.35 44,537
2017-05-15 $85.73 $86.26 $85.70 $86.18 $78.96 36,082
2017-05-12 $85.10 $85.50 $85.10 $85.50 $78.34 45,246
2017-05-11 $84.80 $84.95 $84.31 $84.81 $77.71 34,573
2017-05-10 $84.73 $85.05 $84.60 $84.97 $77.85 16,651
2017-05-09 $83.98 $84.57 $83.93 $84.31 $77.25 84,564
2017-05-08 $83.05 $83.14 $82.70 $82.72 $75.79 322,821
2017-05-05 $82.43 $82.83 $82.23 $82.83 $75.89 23,794
2017-05-04 $83.19 $83.24 $82.45 $82.72 $75.79 73,237
2017-05-03 $83.98 $83.98 $83.44 $83.68 $76.67 51,342
2017-05-02 $84.00 $84.27 $83.90 $84.05 $77.01 70,802
2017-05-01 $84.13 $84.45 $83.95 $84.21 $77.16 89,354
2017-04-28 $83.91 $83.91 $83.54 $83.78 $76.76 34,396
2017-04-27 $83.80 $83.91 $83.61 $83.85 $76.83 45,357
2017-04-26 $84.06 $84.25 $84.00 $84.01 $76.97 103,529
2017-04-25 $84.06 $84.39 $84.06 $84.15 $77.10 40,989
2017-04-24 $83.27 $83.27 $83.02 $83.09 $76.13 46,258
2017-04-21 $82.39 $82.76 $82.37 $82.71 $75.78 52,680
2017-04-20 $82.35 $82.81 $82.31 $82.75 $75.82 16,901
2017-04-19 $81.96 $82.19 $81.45 $81.55 $74.72 76,148
2017-04-18 $81.73 $81.92 $81.46 $81.66 $74.82 85,245
2017-04-17 $82.44 $82.96 $82.40 $82.84 $75.90 46,222
2017-04-13 $82.82 $83.02 $82.32 $82.37 $75.47 180,121
2017-04-12 $82.62 $82.81 $82.37 $82.58 $75.66 35,652
2017-04-11 $82.44 $82.62 $81.90 $82.36 $75.46 21,043
2017-04-10 $82.72 $82.86 $82.45 $82.75 $75.82 111,965
2017-04-07 $82.88 $83.20 $82.76 $83.04 $76.08 27,655
2017-04-06 $82.81 $83.04 $82.70 $82.97 $76.02 89,930
2017-04-05 $83.41 $83.45 $82.86 $83.11 $76.15 174,700
2017-04-04 $82.86 $83.07 $82.60 $82.94 $75.99 87,222
2017-04-03 $82.58 $82.93 $82.26 $82.91 $75.96 314,862
2017-03-31 $82.09 $82.26 $81.98 $82.05 $75.18 52,103
2017-03-30 $82.45 $82.61 $82.35 $82.54 $75.63 28,732
2017-03-29 $82.72 $83.09 $82.70 $83.05 $76.09 40,614
2017-03-28 $82.79 $83.35 $82.79 $83.17 $76.20 34,640
2017-03-27 $82.22 $82.92 $82.02 $82.78 $75.85 44,230
2017-03-24 $83.15 $83.45 $83.01 $83.25 $76.28 59,428
2017-03-23 $82.69 $83.40 $82.65 $83.24 $76.27 40,174
2017-03-22 $82.38 $83.11 $82.15 $83.01 $76.06 135,438
2017-03-21 $84.12 $84.29 $82.48 $82.60 $75.68 78,297
2017-03-20 $83.51 $83.94 $83.50 $83.85 $76.83 61,409
2017-03-17 $83.06 $83.10 $82.74 $82.82 $75.88 25,003
2017-03-16 $83.00 $83.27 $83.00 $83.14 $76.18 36,025
2017-03-15 $81.36 $82.50 $81.05 $82.25 $75.36 193,254
2017-03-14 $81.19 $81.26 $80.89 $81.07 $74.28 57,186
2017-03-13 $81.19 $81.54 $81.19 $81.43 $74.61 55,379
2017-03-10 $79.96 $80.11 $79.76 $80.03 $73.33 34,182
2017-03-09 $79.75 $79.86 $79.22 $79.67 $73.00 78,817
2017-03-08 $80.79 $80.88 $80.35 $80.44 $73.70 75,381
2017-03-07 $80.31 $80.52 $80.19 $80.27 $73.55 783,685
2017-03-06 $80.07 $80.17 $79.83 $80.01 $73.31 209,703
2017-03-03 $80.25 $80.41 $80.00 $80.17 $73.45 38,070
2017-03-02 $80.40 $80.40 $79.91 $79.95 $73.25 39,474
2017-03-01 $80.80 $81.44 $80.80 $81.32 $74.51 45,852
2017-02-28 $80.46 $80.56 $80.19 $80.28 $73.56 40,187
2017-02-27 $80.44 $80.63 $80.23 $80.61 $73.86 16,156
2017-02-24 $80.69 $80.82 $80.62 $80.82 $74.05 97,323
2017-02-23 $82.29 $82.29 $81.55 $81.78 $74.93 27,964
2017-02-22 $81.70 $82.05 $81.70 $82.02 $75.15 38,904
2017-02-21 $80.85 $81.36 $80.85 $81.30 $74.49 50,956
2017-02-17 $80.21 $80.65 $80.19 $80.65 $73.89 29,874
2017-02-16 $81.20 $81.29 $80.96 $81.10 $74.31 18,561
2017-02-15 $80.58 $81.09 $80.51 $80.97 $74.19 55,227
2017-02-14 $80.20 $80.25 $79.63 $80.15 $73.44 45,151
2017-02-13 $80.18 $80.58 $80.00 $80.25 $73.53 51,502
2017-02-10 $79.32 $79.88 $79.29 $79.74 $73.06 35,031
2017-02-09 $79.22 $79.60 $79.22 $79.42 $72.77 25,509
2017-02-08 $78.39 $78.95 $78.25 $78.85 $72.24 30,693
2017-02-07 $77.91 $78.01 $77.51 $77.72 $71.21 58,773
2017-02-06 $77.57 $77.80 $77.51 $77.57 $71.07 27,221
2017-02-03 $77.38 $77.55 $77.14 $77.37 $70.89 56,050
2017-02-02 $77.03 $77.47 $77.00 $77.39 $70.91 56,156
2017-02-01 $77.67 $77.80 $77.10 $77.30 $70.82 22,249
2017-01-31 $76.99 $77.36 $76.96 $77.28 $70.81 91,846
2017-01-30 $76.97 $77.14 $76.72 $77.09 $70.63 77,314
2017-01-27 $77.53 $77.62 $77.22 $77.38 $70.90 35,541
2017-01-26 $77.82 $77.89 $77.53 $77.66 $71.15 55,474
2017-01-25 $77.19 $77.62 $77.19 $77.56 $71.06 32,345
2017-01-24 $76.72 $77.26 $76.71 $77.11 $70.65 86,787
2017-01-23 $76.13 $76.50 $76.05 $76.47 $70.06 34,256
2017-01-20 $76.01 $76.09 $75.64 $75.86 $69.51 46,861
2017-01-19 $76.44 $76.44 $75.77 $75.98 $69.62 47,968
2017-01-18 $76.42 $76.42 $76.06 $76.34 $69.95 120,161
2017-01-17 $75.82 $75.92 $75.64 $75.82 $69.47 66,668
2017-01-13 $75.84 $76.18 $75.84 $76.02 $69.65 39,020
2017-01-12 $75.86 $75.88 $75.33 $75.84 $69.49 22,017
2017-01-11 $75.79 $76.21 $75.57 $76.15 $69.77 58,773
2017-01-10 $75.29 $76.17 $75.29 $75.70 $69.36 63,383
2017-01-09 $74.50 $74.84 $74.43 $74.70 $68.44 76,143
2017-01-06 $74.70 $74.70 $74.09 $74.36 $68.13 69,987
2017-01-05 $74.18 $74.98 $74.18 $74.78 $68.52 97,957
2017-01-04 $72.93 $73.82 $72.93 $73.56 $67.40 84,383
2017-01-03 $72.48 $73.08 $72.38 $72.63 $66.55 112,803
2016-12-30 $72.39 $72.60 $71.85 $72.05 $66.01 35,384
2016-12-29 $71.84 $72.29 $71.84 $72.04 $66.01 137,931
2016-12-28 $71.49 $71.49 $71.06 $71.14 $65.18 35,761
2016-12-27 $70.64 $71.01 $70.64 $70.67 $64.75 26,431
2016-12-23 $70.33 $70.71 $70.33 $70.54 $64.63 80,231
2016-12-22 $70.76 $70.76 $70.38 $70.50 $64.59 112,549
2016-12-21 $71.53 $71.58 $71.29 $71.30 $65.33 47,417
2016-12-20 $71.30 $71.57 $71.30 $71.42 $65.44 76,227
2016-12-19 $71.54 $71.76 $71.39 $71.44 $65.46 63,757
2016-12-16 $72.14 $72.41 $71.62 $71.71 $65.70 42,135
2016-12-15 $73.58 $73.83 $73.30 $73.34 $66.23 84,756
2016-12-14 $74.91 $75.38 $73.97 $74.04 $66.86 53,998
2016-12-13 $75.28 $75.89 $75.28 $75.63 $68.30 36,792
2016-12-12 $75.02 $75.10 $74.48 $74.72 $67.48 69,324
2016-12-09 $76.11 $76.38 $76.02 $76.31 $68.91 54,690
2016-12-08 $76.45 $76.93 $76.32 $76.77 $69.33 160,724
2016-12-07 $75.91 $76.94 $75.91 $76.65 $69.22 203,005
2016-12-06 $75.79 $75.91 $75.62 $75.85 $68.50 166,699
2016-12-05 $75.77 $76.09 $75.64 $75.82 $68.47 112,211
2016-12-02 $75.97 $76.31 $75.74 $75.96 $68.60 50,425
2016-12-01 $76.85 $76.85 $76.11 $76.42 $69.01 54,142
2016-11-30 $77.19 $77.27 $76.88 $76.91 $69.45 23,013
2016-11-29 $76.59 $77.25 $76.51 $77.03 $69.56 41,553
2016-11-28 $76.78 $77.07 $76.54 $76.59 $69.16 36,995
2016-11-25 $76.40 $76.41 $76.20 $76.33 $68.93 31,339
2016-11-23 $75.51 $75.80 $75.40 $75.70 $68.36 18,502
2016-11-22 $76.25 $76.25 $75.82 $76.06 $68.69 81,417
2016-11-21 $75.21 $75.49 $75.11 $75.24 $67.94 32,480
2016-11-18 $75.05 $75.10 $74.72 $74.89 $67.63 31,897
2016-11-17 $74.83 $75.22 $74.70 $75.05 $67.77 81,677
2016-11-16 $74.47 $74.79 $74.31 $74.52 $67.29 49,093
2016-11-15 $74.17 $75.31 $74.17 $75.16 $67.87 122,971
2016-11-14 $74.12 $74.21 $73.25 $73.61 $66.47 66,741
2016-11-11 $74.27 $75.01 $73.93 $74.64 $67.40 32,240
2016-11-10 $76.83 $76.83 $75.00 $75.62 $68.29 44,399
2016-11-09 $76.50 $77.45 $76.34 $76.64 $69.21 71,301
2016-11-08 $77.26 $78.57 $77.13 $78.10 $70.53 87,889
2016-11-07 $77.22 $77.98 $77.22 $77.70 $70.17 43,532
2016-11-04 $75.41 $75.75 $75.32 $75.37 $68.06 50,667
2016-11-03 $76.44 $76.47 $75.92 $76.00 $68.63 32,642
2016-11-02 $77.02 $77.20 $75.90 $76.22 $68.83 84,705
2016-11-01 $78.19 $78.19 $76.70 $77.20 $69.71 149,303
2016-10-31 $77.61 $77.67 $77.25 $77.25 $69.76 67,831
2016-10-28 $77.88 $78.06 $77.36 $77.52 $70.00 34,112
2016-10-27 $78.70 $78.80 $78.18 $78.25 $70.66 31,608
2016-10-26 $79.11 $79.25 $78.73 $78.80 $71.16 44,631
2016-10-25 $79.99 $79.99 $79.55 $79.59 $71.87 18,888
2016-10-24 $80.05 $80.17 $79.74 $79.91 $72.16 25,608
2016-10-21 $79.00 $79.41 $79.00 $79.40 $71.70 14,243
2016-10-20 $79.26 $79.59 $79.11 $79.33 $71.64 25,063
2016-10-19 $79.47 $79.73 $79.29 $79.50 $71.79 74,261
2016-10-18 $79.69 $79.69 $79.34 $79.38 $71.68 37,973
2016-10-17 $78.37 $78.60 $78.29 $78.36 $70.76 38,777
2016-10-14 $79.08 $79.40 $78.71 $78.81 $71.17 46,808
2016-10-13 $78.18 $78.72 $77.41 $78.46 $70.85 181,880
2016-10-12 $79.32 $79.57 $79.13 $79.46 $71.76 41,012
2016-10-11 $80.39 $80.39 $79.18 $79.55 $71.84 132,146
2016-10-10 $81.03 $82.00 $81.03 $81.74 $73.81 108,871
2016-10-07 $81.06 $81.17 $80.29 $80.73 $72.90 46,661
2016-10-06 $81.17 $81.47 $80.86 $81.37 $73.48 119,357
2016-10-05 $80.75 $81.36 $80.63 $81.29 $73.41 366,335
2016-10-04 $80.40 $80.61 $79.47 $79.83 $72.09 203,188
2016-10-03 $79.69 $80.17 $79.52 $80.05 $72.29 467,834
2016-09-30 $79.67 $80.09 $79.43 $79.91 $72.16 40,355
2016-09-29 $80.51 $80.59 $79.38 $79.72 $71.99 41,697
2016-09-28 $80.35 $80.75 $79.66 $80.73 $72.90 51,635
2016-09-27 $79.68 $80.17 $79.65 $80.12 $72.35 43,635
2016-09-26 $79.61 $79.61 $79.00 $79.08 $71.41 66,883
2016-09-23 $80.96 $81.11 $80.59 $80.83 $72.99 18,005
2016-09-22 $81.75 $82.08 $81.61 $81.91 $73.97 149,696
2016-09-21 $80.21 $81.38 $80.19 $81.38 $73.49 71,766
2016-09-20 $79.76 $79.78 $79.34 $79.38 $71.68 39,403
2016-09-19 $79.56 $79.94 $79.21 $79.21 $71.53 123,275
2016-09-16 $79.36 $79.46 $78.83 $79.29 $71.60 20,583
2016-09-15 $78.82 $79.86 $78.64 $79.76 $72.03 34,632
2016-09-14 $78.19 $78.60 $78.08 $78.08 $70.51 21,964
2016-09-13 $78.14 $78.44 $77.25 $77.78 $70.24 285,594
2016-09-12 $77.84 $79.60 $77.75 $79.52 $71.81 71,800
2016-09-09 $80.40 $80.40 $79.00 $79.06 $71.39 226,351
2016-09-08 $80.57 $81.03 $80.47 $80.71 $72.88 77,573
2016-09-07 $80.24 $80.47 $80.15 $80.22 $72.44 281,913
2016-09-06 $79.55 $80.62 $79.55 $80.56 $72.75 211,276
2016-09-02 $78.30 $78.95 $78.30 $78.66 $71.03 89,832
2016-09-01 $77.27 $77.60 $76.98 $77.45 $69.94 60,167
2016-08-31 $76.83 $77.02 $76.43 $76.70 $69.26 11,954
2016-08-30 $77.45 $77.75 $77.35 $77.53 $70.01 106,672
2016-08-29 $76.70 $77.15 $76.69 $77.00 $69.53 39,588
2016-08-26 $76.89 $77.61 $75.98 $76.53 $69.11 51,055
2016-08-25 $76.18 $76.68 $76.11 $76.52 $69.10 33,530
2016-08-24 $76.74 $76.87 $76.39 $76.51 $69.09 10,222
2016-08-23 $77.23 $77.60 $76.90 $76.91 $69.45 136,219
2016-08-22 $77.40 $77.40 $76.75 $77.05 $69.58 152,536
2016-08-19 $77.39 $77.83 $77.11 $77.73 $70.19 178,308
2016-08-18 $77.52 $77.92 $77.36 $77.89 $70.34 188,540
2016-08-17 $76.98 $77.26 $76.43 $77.17 $69.69 141,187
2016-08-16 $77.49 $77.49 $76.96 $77.32 $69.82 20,545
2016-08-15 $76.99 $77.54 $76.99 $77.45 $69.94 19,926
2016-08-12 $75.63 $76.25 $75.63 $76.16 $68.78 12,509
2016-08-11 $75.13 $75.86 $75.13 $75.73 $68.39 106,798
2016-08-10 $74.43 $74.47 $74.05 $74.15 $66.96 29,615
2016-08-09 $74.06 $74.47 $74.06 $74.22 $67.02 24,702
2016-08-08 $73.73 $73.86 $73.61 $73.65 $66.51 42,012
2016-08-05 $72.99 $73.39 $72.96 $73.31 $66.20 68,325
2016-08-04 $72.13 $72.50 $71.95 $72.26 $65.25 31,065
2016-08-03 $71.51 $72.04 $71.51 $71.92 $64.95 71,603
2016-08-02 $71.91 $72.12 $71.29 $71.69 $64.74 25,907
2016-08-01 $72.28 $72.41 $71.95 $72.11 $65.12 9,659
2016-07-29 $71.89 $72.20 $71.48 $72.08 $65.09 26,985
2016-07-28 $72.33 $72.42 $72.10 $72.31 $65.30 31,090
2016-07-27 $72.77 $72.85 $72.31 $72.63 $65.59 28,950
2016-07-26 $72.53 $72.95 $72.53 $72.88 $65.81 72,319
2016-07-25 $72.57 $72.57 $71.98 $72.09 $65.10 42,570
2016-07-22 $72.34 $72.68 $72.32 $72.61 $65.57 15,204
2016-07-21 $72.46 $72.63 $72.03 $72.22 $65.22 16,962
2016-07-20 $72.19 $72.45 $72.02 $72.35 $65.34 71,435
2016-07-19 $71.81 $71.87 $71.35 $71.42 $64.50 33,445
2016-07-18 $71.61 $72.45 $71.61 $72.43 $65.41 68,548
2016-07-15 $72.09 $72.11 $71.70 $71.93 $64.96 23,646
2016-07-14 $71.93 $72.29 $71.78 $72.19 $65.19 34,364
2016-07-13 $71.58 $71.58 $71.01 $71.22 $64.31 27,854
2016-07-12 $71.46 $71.95 $71.46 $71.69 $64.74 57,995
2016-07-11 $70.12 $70.92 $70.12 $70.67 $63.82 83,790
2016-07-08 $69.32 $69.92 $69.19 $69.84 $63.07 58,350
2016-07-07 $68.97 $69.25 $68.50 $68.75 $62.08 25,356
2016-07-06 $68.19 $68.89 $67.84 $68.86 $62.18 64,711
2016-07-05 $68.86 $69.25 $68.65 $68.92 $62.24 36,482
2016-07-01 $70.16 $70.94 $70.12 $70.30 $63.48 28,021
2016-06-30 $69.44 $70.06 $69.13 $69.89 $63.11 49,068
2016-06-29 $68.55 $69.02 $68.55 $68.89 $62.21 62,774
2016-06-28 $67.36 $67.71 $67.01 $67.51 $60.96 21,442
2016-06-27 $66.65 $66.65 $65.34 $66.06 $59.65 134,178
2016-06-24 $66.46 $68.05 $66.02 $66.61 $60.15 62,558
2016-06-23 $69.44 $70.05 $69.28 $70.01 $63.22 63,742
2016-06-22 $68.79 $69.09 $68.55 $68.61 $61.96 138,158
2016-06-21 $67.93 $68.42 $67.77 $68.23 $61.61 38,189
2016-06-20 $67.64 $68.19 $67.63 $67.73 $61.16 40,694
2016-06-17 $66.68 $66.92 $66.31 $66.69 $60.22 44,747
2016-06-16 $66.57 $67.58 $66.13 $67.55 $60.61 78,150
2016-06-15 $67.69 $68.10 $67.52 $67.63 $60.68 34,571
2016-06-14 $66.93 $67.52 $66.60 $67.24 $60.33 40,375
2016-06-13 $67.09 $67.73 $66.94 $67.03 $60.15 50,973
2016-06-10 $68.25 $68.63 $68.00 $68.20 $61.20 28,635
2016-06-09 $69.73 $70.01 $69.73 $70.01 $62.82 16,853
2016-06-08 $70.42 $70.70 $70.23 $70.38 $63.15 34,141
2016-06-07 $70.58 $70.89 $70.53 $70.53 $63.29 41,238
2016-06-06 $69.44 $70.26 $69.44 $70.06 $62.86 53,557
2016-06-03 $69.20 $69.26 $68.68 $69.11 $62.01 66,157
2016-06-02 $68.44 $69.18 $68.44 $69.04 $61.95 46,830
2016-06-01 $68.73 $68.87 $68.45 $68.60 $61.55 67,964
2016-05-31 $68.84 $69.51 $68.57 $69.35 $62.23 81,792
2016-05-27 $68.12 $68.37 $67.81 $68.22 $61.21 20,325
2016-05-26 $67.17 $67.58 $67.14 $67.50 $60.57 34,546
2016-05-25 $67.39 $67.64 $66.97 $67.33 $60.42 29,764
2016-05-24 $66.12 $67.28 $66.12 $67.17 $60.27 43,074
2016-05-23 $65.73 $66.15 $65.64 $65.65 $58.91 109,322
2016-05-20 $65.75 $66.11 $65.75 $65.92 $59.15 26,050
2016-05-19 $65.29 $65.31 $64.79 $65.11 $58.42 61,531
2016-05-18 $65.66 $66.56 $65.48 $65.76 $59.01 42,404
2016-05-17 $66.54 $66.64 $65.94 $66.21 $59.41 38,185
2016-05-16 $65.72 $66.67 $65.72 $66.45 $59.63 94,469
2016-05-13 $65.63 $65.77 $64.80 $64.85 $58.19 68,258
2016-05-12 $66.76 $66.76 $65.81 $65.98 $59.20 95,620
2016-05-11 $66.46 $66.71 $66.22 $66.31 $59.50 53,903
2016-05-10 $66.26 $67.01 $66.26 $66.94 $60.07 18,975
2016-05-09 $66.67 $66.75 $65.89 $65.93 $59.16 92,267
2016-05-06 $66.70 $67.42 $66.70 $67.18 $60.28 137,666
2016-05-05 $67.87 $67.95 $67.23 $67.41 $60.49 39,815
2016-05-04 $67.25 $67.58 $66.88 $67.02 $60.14 168,796
2016-05-03 $68.32 $68.46 $67.65 $67.65 $60.70 237,970
2016-05-02 $69.70 $69.70 $68.78 $69.11 $62.01 45,212
2016-04-29 $69.60 $69.81 $68.92 $69.41 $62.28 84,990
2016-04-28 $70.44 $70.76 $69.94 $70.02 $62.83 76,540
2016-04-27 $70.13 $70.80 $69.92 $70.66 $63.40 31,763
2016-04-26 $70.38 $70.59 $70.06 $70.50 $63.26 15,935
2016-04-25 $70.66 $70.66 $70.20 $70.36 $63.13 26,262
2016-04-22 $71.32 $71.71 $70.71 $70.97 $63.68 79,486
2016-04-21 $71.85 $72.07 $71.18 $71.41 $64.08 85,505
2016-04-20 $71.54 $72.35 $71.34 $71.93 $64.54 61,652
2016-04-19 $72.17 $72.63 $71.97 $72.55 $65.10 32,862
2016-04-18 $71.34 $72.19 $71.24 $71.97 $64.58 47,530
2016-04-15 $71.77 $71.87 $71.44 $71.55 $64.20 40,408
2016-04-14 $72.41 $72.41 $71.95 $72.25 $64.83 32,185
2016-04-13 $72.12 $72.45 $72.05 $72.45 $65.01 84,162
2016-04-12 $69.74 $70.59 $69.37 $70.29 $63.07 32,851
2016-04-11 $69.63 $70.10 $69.27 $69.32 $62.20 82,412
2016-04-08 $69.06 $69.11 $68.42 $68.57 $61.53 22,919
2016-04-07 $68.38 $68.48 $67.62 $68.00 $61.02 41,359
2016-04-06 $68.08 $69.02 $67.90 $69.02 $61.93 20,557
2016-04-05 $68.28 $68.30 $67.60 $67.71 $60.76 35,372
2016-04-04 $69.52 $69.80 $68.87 $69.00 $61.91 99,073
2016-04-01 $68.55 $69.71 $68.20 $69.56 $62.42 38,471
2016-03-31 $69.91 $70.27 $69.61 $69.79 $62.62 27,832
2016-03-30 $70.00 $70.43 $69.91 $69.91 $62.73 28,293
2016-03-29 $67.87 $69.17 $67.75 $69.13 $62.03 9,276
2016-03-28 $67.97 $68.25 $67.96 $68.24 $61.23 56,426
2016-03-24 $67.41 $67.99 $67.28 $67.99 $61.01 33,342
2016-03-23 $68.93 $68.93 $68.20 $68.28 $61.27 32,514
2016-03-22 $69.07 $69.52 $68.96 $69.31 $62.19 72,069
2016-03-21 $69.55 $70.03 $69.44 $69.69 $62.53 79,992
2016-03-18 $69.25 $69.57 $69.20 $69.32 $62.20 26,888
2016-03-17 $67.81 $68.67 $67.81 $68.61 $61.56 59,650
2016-03-16 $66.54 $68.13 $66.50 $68.11 $61.12 66,590
2016-03-15 $67.01 $67.33 $66.75 $67.30 $60.39 35,041
2016-03-14 $67.69 $68.07 $67.60 $67.81 $60.85 26,360
2016-03-11 $66.76 $67.80 $66.76 $67.70 $60.75 111,062
2016-03-10 $66.19 $66.46 $64.83 $65.55 $58.82 353,353
2016-03-09 $65.90 $66.20 $65.67 $65.96 $59.19 88,103
2016-03-08 $66.21 $66.27 $65.66 $65.74 $58.99 80,558
2016-03-07 $66.76 $67.47 $66.44 $67.11 $60.22 178,918
2016-03-04 $66.64 $68.03 $66.64 $67.76 $60.80 53,813
2016-03-03 $65.68 $66.22 $65.67 $66.19 $59.39 81,995
2016-03-02 $65.86 $66.35 $65.51 $66.30 $59.49 79,742
2016-03-01 $64.19 $65.44 $64.19 $65.44 $58.72 109,615
2016-02-29 $63.24 $63.93 $63.11 $63.21 $56.72 79,595
2016-02-26 $63.86 $64.02 $63.19 $63.19 $56.70 49,441
2016-02-25 $62.49 $63.05 $61.98 $62.91 $56.45 50,245
2016-02-24 $62.36 $63.58 $62.02 $63.43 $56.92 112,878
2016-02-23 $64.22 $64.31 $63.31 $63.38 $56.87 58,031
2016-02-22 $64.34 $65.14 $64.34 $64.99 $58.32 254,115
2016-02-19 $63.25 $63.56 $62.93 $63.35 $56.84 40,634
2016-02-18 $63.90 $63.95 $62.90 $63.13 $56.65 62,778
2016-02-17 $62.86 $63.73 $62.86 $63.64 $57.10 40,299
2016-02-16 $61.76 $62.52 $61.76 $62.52 $56.10 68,101
2016-02-12 $59.02 $60.00 $58.95 $59.93 $53.78 71,909
2016-02-11 $58.00 $58.92 $57.88 $58.56 $52.55 90,005
2016-02-10 $59.78 $60.58 $59.54 $59.56 $53.44 34,579
2016-02-09 $58.79 $59.72 $58.58 $59.03 $52.97 41,544
2016-02-08 $60.15 $60.15 $58.89 $59.75 $53.61 80,298
2016-02-05 $62.05 $62.10 $60.75 $60.99 $54.73 60,913
2016-02-04 $61.98 $62.57 $61.55 $61.82 $55.47 75,810
2016-02-03 $61.97 $62.36 $60.58 $62.27 $55.87 338,299
2016-02-02 $62.97 $63.16 $61.48 $61.74 $55.40 149,837
2016-02-01 $63.00 $63.39 $62.72 $63.19 $56.70 118,076
2016-01-29 $63.53 $64.11 $63.23 $64.11 $57.53 187,447
2016-01-28 $63.02 $63.28 $62.03 $62.36 $55.96 127,538
2016-01-27 $62.53 $63.26 $61.87 $62.09 $55.71 112,975
2016-01-26 $62.55 $63.34 $62.48 $63.13 $56.65 223,150
2016-01-25 $63.36 $63.61 $62.76 $62.78 $56.33 176,166
2016-01-22 $64.18 $64.28 $63.50 $64.01 $57.44 72,063
2016-01-21 $61.85 $63.06 $61.35 $62.32 $55.92 154,257
2016-01-20 $61.85 $62.57 $60.47 $61.98 $55.61 131,061
2016-01-19 $64.24 $64.61 $63.21 $63.76 $57.21 538,061
2016-01-15 $61.51 $63.24 $61.00 $62.37 $55.96 170,148
2016-01-14 $64.10 $65.37 $63.45 $65.19 $58.49 648,082
2016-01-13 $65.95 $65.96 $63.89 $64.18 $57.59 125,484
2016-01-12 $65.75 $66.22 $65.15 $65.67 $58.93 73,048
2016-01-11 $65.99 $66.07 $64.73 $65.30 $58.59 101,048
2016-01-08 $67.29 $67.44 $65.79 $65.79 $59.03 241,036
2016-01-07 $67.53 $68.49 $66.63 $66.66 $59.81 669,879
2016-01-06 $69.39 $70.11 $69.39 $69.61 $62.46 232,989
2016-01-05 $70.87 $71.05 $70.68 $70.88 $63.60 128,889
2016-01-04 $71.38 $71.38 $70.12 $70.75 $63.48 137,788
2015-12-31 $73.58 $74.02 $73.37 $73.49 $65.94 60,355
2015-12-30 $74.08 $74.30 $73.71 $73.78 $66.20 64,403
2015-12-29 $74.39 $74.72 $74.36 $74.56 $66.90 106,003
2015-12-28 $74.12 $74.20 $73.80 $74.18 $66.56 72,213
2015-12-24 $75.04 $75.52 $75.04 $75.25 $67.52 34,489
2015-12-23 $75.14 $75.65 $75.00 $75.65 $67.88 91,223
2015-12-22 $73.90 $74.57 $73.77 $74.44 $66.79 116,582
2015-12-21 $74.09 $74.17 $73.47 $74.08 $66.47 219,797
2015-12-18 $73.69 $73.89 $73.18 $73.55 $66.00 181,316
2015-12-17 $75.63 $75.82 $74.62 $74.62 $65.61 118,469
2015-12-16 $75.19 $75.85 $74.66 $75.58 $66.45 63,947
2015-12-15 $74.27 $74.87 $74.27 $74.37 $65.39 56,129
2015-12-14 $72.85 $73.23 $72.22 $73.20 $64.36 58,278
2015-12-11 $73.04 $73.08 $72.11 $72.19 $63.47 98,846
2015-12-10 $74.49 $74.95 $74.25 $74.47 $65.48 44,863
2015-12-09 $75.22 $75.88 $74.59 $74.99 $65.94 50,104
2015-12-08 $75.05 $75.73 $74.88 $75.73 $66.59 135,900
2015-12-07 $76.97 $77.00 $76.41 $76.71 $67.45 65,426
2015-12-04 $76.37 $77.49 $76.32 $77.27 $67.94 96,280
2015-12-03 $77.53 $77.53 $76.09 $76.53 $67.29 81,853
2015-12-02 $77.72 $77.72 $76.87 $77.01 $67.71 83,448
2015-12-01 $77.35 $77.62 $77.17 $77.60 $68.23 50,293
2015-11-30 $75.87 $77.04 $75.84 $77.01 $67.71 104,852
2015-11-27 $75.93 $76.11 $75.58 $75.92 $66.75 54,745
2015-11-25 $77.68 $77.80 $77.44 $77.63 $68.26 197,961
2015-11-24 $76.96 $77.91 $76.81 $77.69 $68.31 98,980
2015-11-23 $77.77 $78.20 $77.61 $77.76 $68.37 31,980
2015-11-20 $77.86 $78.41 $77.86 $78.09 $68.66 54,220
2015-11-19 $76.68 $77.43 $76.68 $77.02 $67.72 27,835
2015-11-18 $75.68 $76.65 $75.68 $76.65 $67.40 19,224
2015-11-17 $76.00 $76.40 $75.69 $75.82 $66.67 19,703
2015-11-16 $75.01 $76.48 $75.01 $76.24 $67.04 88,050
2015-11-13 $75.65 $75.65 $74.57 $74.78 $65.75 59,117
2015-11-12 $76.71 $77.16 $76.22 $76.31 $67.10 34,176
2015-11-11 $77.16 $77.16 $76.36 $76.48 $67.25 84,550
2015-11-10 $76.66 $76.74 $76.04 $76.57 $67.33 43,340
2015-11-09 $77.84 $78.01 $76.51 $76.80 $67.53 146,781
2015-11-06 $77.90 $78.59 $77.64 $78.55 $69.07 42,283
2015-11-05 $78.73 $79.04 $78.36 $78.86 $69.34 77,019
2015-11-04 $79.40 $79.48 $78.34 $78.68 $69.18 85,077
2015-11-03 $77.23 $78.10 $77.23 $77.83 $68.43 48,875
2015-11-02 $76.88 $77.80 $76.83 $77.72 $68.34 39,595
2015-10-30 $77.17 $77.22 $76.79 $76.93 $67.64 127,647
2015-10-29 $76.54 $76.88 $76.34 $76.77 $67.50 124,713
2015-10-28 $77.72 $78.24 $76.38 $77.10 $67.79 95,631
2015-10-27 $77.44 $77.71 $77.17 $77.64 $68.27 65,256
2015-10-26 $77.51 $78.05 $77.51 $77.79 $68.40 67,105
2015-10-23 $78.42 $79.06 $78.21 $78.79 $69.28 60,851
2015-10-22 $76.31 $77.55 $76.31 $77.42 $68.07 37,491
2015-10-21 $76.47 $76.47 $75.25 $75.35 $66.25 55,999
2015-10-20 $76.77 $77.00 $76.50 $76.82 $67.55 143,179
2015-10-19 $76.77 $76.99 $76.42 $76.76 $67.49 39,042
2015-10-16 $76.84 $77.41 $76.50 $77.41 $68.06 48,931
2015-10-15 $76.29 $77.17 $75.92 $77.17 $67.85 42,766
2015-10-14 $75.19 $75.33 $74.39 $74.55 $65.55 17,980
2015-10-13 $74.87 $75.40 $74.59 $74.59 $65.58 20,852
2015-10-12 $75.71 $75.71 $75.22 $75.42 $66.31 13,638
2015-10-09 $75.26 $75.53 $74.78 $75.01 $65.95 25,625
2015-10-08 $74.15 $75.35 $74.15 $75.18 $66.10 39,948
2015-10-07 $74.74 $75.31 $74.05 $74.73 $65.71 395,452
2015-10-06 $72.38 $72.85 $72.11 $72.41 $63.67 70,511
2015-10-05 $72.61 $73.43 $72.47 $73.16 $64.33 145,685
2015-10-02 $69.76 $72.26 $69.52 $72.25 $63.53 33,305
2015-10-01 $69.48 $69.65 $68.69 $69.41 $61.03 27,418
2015-09-30 $68.68 $69.18 $68.35 $68.95 $60.63 24,552
2015-09-29 $66.86 $67.55 $66.65 $67.28 $59.16 44,314
2015-09-28 $68.00 $68.00 $66.76 $66.99 $58.90 89,840
2015-09-25 $69.43 $69.65 $68.35 $68.44 $60.18 57,249
2015-09-24 $68.13 $68.83 $67.71 $68.76 $60.46 42,244
2015-09-23 $69.61 $69.70 $68.84 $68.90 $60.58 80,466
2015-09-22 $70.17 $70.19 $69.36 $70.17 $61.70 52,932
2015-09-21 $71.34 $71.67 $70.99 $71.21 $62.61 31,881
2015-09-18 $70.95 $71.34 $70.12 $70.31 $61.82 49,150
2015-09-17 $71.38 $72.94 $70.87 $71.85 $63.18 147,777
2015-09-16 $71.77 $73.03 $71.73 $72.79 $64.00 67,160
2015-09-15 $69.62 $70.64 $69.62 $70.54 $62.02 29,614
2015-09-14 $69.73 $69.91 $69.14 $69.71 $61.29 92,722
2015-09-11 $69.90 $70.64 $69.52 $70.64 $62.11 62,137
2015-09-10 $69.71 $70.51 $69.54 $69.95 $61.50 51,200
2015-09-09 $71.31 $72.09 $69.77 $69.91 $61.47 113,863
2015-09-08 $67.98 $69.91 $67.98 $69.76 $61.34 517,961
2015-09-04 $66.50 $66.63 $65.35 $65.86 $57.91 73,140
2015-09-03 $67.88 $68.98 $67.70 $67.83 $59.64 154,968
2015-09-02 $67.18 $67.40 $66.42 $67.31 $59.18 559,292

SPDR S&P China ETF (GXC) News Headlines

Recent SPDR S&P China ETF (GXC) News
Similar Companies to SPDR S&P China ETF (GXC) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.