JPMorgan Diversified Return U.S. Equity ETF (JPUS) Exchange: NYSE ARCA

Data as of April 26, 2024

$107.74 ($0.02) 0.02%

JPMorgan Diversified Return U.S. Equity ETF - Daily Information
Click for more stock information on JPMorgan Diversified Return U.S. Equity ETF.
Daily Information Data
Date April 26, 2024
Open $107.39
Previous Close $107.74
High $107.99
Low $107.39
Adjusted Open $107.39
Previous Adjusted Close $107.74
Adjusted High $107.99
Adjusted Low $107.39

About JPMorgan Diversified Return U.S. Equity ETF (JPUS)

The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the JP Morgan Diversified Factor US Equity Index (the Underlying Index). The Fund will invest at least 80% of its Assets in securities included in the Underlying Index. “Assets” means net assets, plus the amount of borrowing for investment purposes. The Underlying Index is comprised of U.S. equity securities selected to represent a diversified set of factor characteristics, as described below. The Fund’s adviser is a sponsor of the Underlying Index and developed the proprietary factors on which the Underlying Index is based. FTSE International Limited, the Benchmark Administrator, administers, calculates and governs the Underlying Index. Holdings in the Underlying Index are selected primarily from the constituents of the Russell 1000 Index, a broader Russell index, which is comprised of large- and mid-cap equity securities in the United States. Through diversification, the Underlying Index is designed to more evenly distribute risk across sectors and individual securities. In the Underlying Index, weightings to sectors are adjusted based on their historical volatility to attempt to balance risk across sectors in the overall portfolio. The Underlying Index is diversified across the following sectors: basic materials, consumer services, consumer goods, financials, health care, industrials, oil & gas, technology, telecommunications and utilities. The rules based proprietary multi-factor selection process utilizes the following characteristics: value, momentum, and quality. The Underlying Index is designed so that each of the individual characteristics is given equal input in security selection. Over time, the factors will have varying degrees of influence on the performance of the Underlying Index. The Fund’s securities are large- and mid-cap equity securities of U.S. companies, including common stock, preferred stock and real estate investment trusts. As of January 31, 2020, the market capitalizations of the companies in the Underlying Index ranged from $1.54 billion to $1,375.24 billion. UNDERLYING INDEX CHARACTERISTICS Value — Targets equity securities with attractive prices relative to their sector peers based on fundamental characteristics of book yield, earnings yield, dividend yield and cash flow yield. Momentum — A tendency that stocks that are rising in price tend to continue to rise, while those that are falling tend to continue to fall. Targets equity securities which have higher risk-adjusted returns relative to those of their sector peers over a twelve month period. The twelve month returns are divided by the twelve month volatility of the returns to get the risk-adjusted returns.Quality — Targets equity securities with higher quality characteristics relative to their sector peers as measured by profitability, earnings quality and solvency/financial risk. The Fund, using a “passive” or indexing investment approach, attempts to closely correspond to the performance of the Underlying Index. The adviser expects that, over time, the correlation between the Fund’s performance before fees and expenses and that of the Underlying Index will be 95% or better. A figure of 100% would indicate perfect correlation. Unlike many investment companies, the Fund does not seek to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund’s intention is to replicate the constituent securities of the Underlying Index as closely as possible. “Replication” is a passive indexing strategy in which a fund invests in substantially all of the securities in its underlying index in approximately the same proportions as the underlying index. However, under various circumstances, it may not be possible or practicable to purchase or hold all of, or only, the constituent securities in their respective weightings in the Underlying Index. In these circumstances, the Fund may utilize a “representative sampling” strategy whereby securities are chosen in order to attempt to approximate the investment characteristics of the constituent securities. To the extent the Fund uses a representative sampling strategy, it would hold a significant number of the constituent securities of the Underlying Index, but may not track the Underlying Index with the same degree of accuracy as would an investment vehicle replicating the entire Underlying Index. Even when a Fund is utilizing representative sampling, it must invest at least 80% of its Assets in securities included in the Underlying Index. The Fund’s portfolio will be rebalanced quarterly in accordance with the quarterly rebalancing of the Underlying Index. The Fund may invest up to 20% of its assets in exchange-traded futures contracts to seek performance that corresponds to the Underlying Index. To the extent that the securities in the Underlying Index are concentrated in one or more industries or groups of industries, the Fund may concentrate in such industries or groups of industries.

Historical Stock Data for JPMorgan Diversified Return U.S. Equity ETF (JPUS)

Date Open High Low Close Adj.Close Volume
2024-04-26 $107.39 $107.99 $107.39 $107.74 $107.74 8,101
2024-04-25 $106.97 $107.81 $106.94 $107.72 $107.72 6,466
2024-04-24 $107.94 $108.18 $107.72 $108.18 $108.18 7,765
2024-04-23 $107.42 $108.16 $107.42 $107.96 $107.96 5,007
2024-04-22 $106.61 $107.49 $106.61 $107.06 $107.06 16,982
2024-04-19 $106.41 $106.47 $106.07 $106.35 $106.35 6,869
2024-04-18 $106.24 $106.29 $105.59 $105.81 $105.81 6,352
2024-04-17 $106.30 $106.30 $105.53 $105.76 $105.76 3,980
2024-04-16 $105.77 $106.19 $105.72 $105.97 $105.97 5,491
2024-04-15 $108.40 $108.40 $106.09 $106.51 $106.51 19,073
2024-04-12 $107.84 $107.84 $107.22 $107.27 $107.27 3,331
2024-04-11 $108.79 $108.90 $108.14 $108.78 $108.78 3,137
2024-04-10 $109.61 $109.61 $108.43 $108.92 $108.92 5,189
2024-04-09 $110.42 $110.51 $109.94 $110.51 $110.51 6,831
2024-04-08 $110.67 $110.67 $110.36 $110.36 $110.36 5,866
2024-04-05 $109.67 $110.46 $109.67 $110.38 $110.38 4,351
2024-04-04 $111.31 $111.48 $109.70 $109.70 $109.70 3,197
2024-04-03 $110.37 $110.92 $110.37 $110.75 $110.75 4,839
2024-04-02 $110.78 $110.78 $110.30 $110.52 $110.52 10,712
2024-04-01 $111.96 $111.96 $111.29 $111.39 $111.39 7,922
2024-03-28 $111.58 $112.00 $111.58 $112.00 $112.00 4,027
2024-03-27 $110.33 $111.40 $110.33 $111.40 $111.40 5,119
2024-03-26 $110.49 $110.50 $109.90 $109.90 $109.90 8,063
2024-03-25 $110.55 $110.61 $110.17 $110.18 $110.18 5,245
2024-03-22 $110.77 $110.77 $110.38 $110.56 $110.56 7,513
2024-03-21 $110.60 $111.04 $110.60 $110.98 $110.98 9,352
2024-03-20 $109.52 $110.22 $109.52 $110.20 $110.20 2,771
2024-03-19 $108.73 $109.42 $108.73 $109.42 $109.42 2,994
2024-03-18 $109.30 $109.45 $109.02 $109.02 $108.64 4,499
2024-03-15 $108.48 $109.06 $108.48 $108.76 $108.38 3,864
2024-03-14 $109.53 $109.55 $108.65 $108.70 $108.32 4,253
2024-03-13 $109.41 $109.80 $109.41 $109.56 $109.18 2,931
2024-03-12 $108.70 $109.39 $108.70 $109.34 $108.96 2,844
2024-03-11 $108.52 $108.81 $108.52 $108.80 $108.43 3,929
2024-03-08 $109.15 $109.15 $108.74 $108.80 $108.42 3,530
2024-03-07 $108.55 $108.94 $108.55 $108.94 $108.57 12,387
2024-03-06 $108.01 $108.44 $107.97 $108.25 $107.87 7,275
2024-03-05 $107.95 $108.19 $107.24 $107.56 $107.19 6,336
2024-03-04 $107.42 $108.08 $107.42 $107.97 $107.60 24,647
2024-03-01 $107.24 $107.56 $107.20 $107.56 $107.19 6,366
2024-02-29 $106.71 $107.06 $106.42 $107.06 $106.69 4,979
2024-02-28 $106.43 $106.64 $106.35 $106.44 $106.08 9,771
2024-02-27 $106.35 $106.47 $106.15 $106.47 $106.10 7,465
2024-02-26 $106.24 $106.25 $106.13 $106.13 $105.76 2,494
2024-02-23 $106.41 $106.55 $106.41 $106.50 $106.13 1,272
2024-02-22 $105.26 $106.13 $105.26 $106.13 $105.77 12,956
2024-02-21 $104.73 $105.13 $104.55 $105.13 $104.77 4,487
2024-02-20 $104.62 $104.81 $104.41 $104.46 $104.10 10,019
2024-02-16 $104.77 $105.38 $104.77 $104.81 $104.81 1,973
2024-02-15 $105.12 $105.19 $105.02 $105.16 $105.16 2,958
2024-02-14 $103.70 $103.97 $103.16 $103.97 $103.97 3,537
2024-02-13 $103.38 $103.38 $102.43 $103.05 $103.05 9,782
2024-02-12 $104.37 $104.80 $104.37 $104.66 $104.66 3,290
2024-02-09 $103.68 $103.94 $103.68 $103.94 $103.94 3,031
2024-02-08 $103.42 $103.67 $103.27 $103.67 $103.67 4,961
2024-02-07 $103.21 $103.73 $103.21 $103.61 $103.61 5,592
2024-02-06 $103.00 $103.42 $103.00 $103.33 $103.33 4,628
2024-02-05 $102.66 $103.28 $102.66 $103.02 $103.02 7,406
2024-02-02 $103.80 $104.22 $103.18 $103.95 $103.95 3,896
2024-02-01 $102.81 $104.07 $102.81 $104.06 $104.06 5,211
2024-01-31 $103.71 $103.97 $102.88 $102.88 $102.88 4,813
2024-01-30 $103.46 $104.21 $103.46 $104.09 $104.09 4,192
2024-01-29 $103.30 $103.70 $103.15 $103.67 $103.67 10,230
2024-01-26 $103.08 $103.37 $103.06 $103.25 $103.25 8,036
2024-01-25 $102.75 $103.02 $102.36 $103.02 $103.02 3,880
2024-01-24 $102.82 $102.82 $102.02 $102.02 $102.02 2,389
2024-01-23 $102.45 $102.69 $102.38 $102.68 $102.68 3,337
2024-01-22 $102.32 $102.83 $102.32 $102.70 $102.70 15,788
2024-01-19 $101.68 $102.35 $101.43 $102.25 $102.25 225,294
2024-01-18 $101.28 $101.57 $100.85 $101.57 $101.57 7,806
2024-01-17 $101.19 $101.68 $100.92 $101.27 $101.27 5,354
2024-01-16 $102.39 $102.39 $101.70 $101.89 $101.89 10,686
2024-01-12 $103.12 $103.12 $102.33 $102.57 $102.57 10,130
2024-01-11 $102.76 $102.76 $101.78 $102.46 $102.46 10,876
2024-01-10 $102.70 $102.84 $102.47 $102.67 $102.67 5,735
2024-01-09 $102.47 $102.73 $102.40 $102.69 $102.69 13,225
2024-01-08 $102.07 $103.07 $102.07 $103.07 $103.07 6,223
2024-01-05 $101.66 $102.57 $101.66 $102.12 $102.12 4,923
2024-01-04 $102.49 $102.49 $101.86 $101.86 $101.86 8,865
2024-01-03 $102.47 $102.60 $101.98 $102.10 $102.10 11,284
2024-01-02 $102.51 $103.41 $102.51 $103.12 $103.12 4,362
2023-12-29 $102.62 $102.81 $102.49 $102.72 $102.72 13,931
2023-12-28 $103.15 $103.15 $102.96 $103.03 $103.03 6,327
2023-12-27 $102.88 $103.03 $102.72 $102.94 $102.94 5,964
2023-12-26 $102.39 $102.86 $102.38 $102.82 $102.82 4,306
2023-12-22 $102.09 $102.53 $102.09 $102.24 $102.24 4,921
2023-12-21 $101.49 $101.87 $101.09 $101.87 $101.87 11,731
2023-12-20 $102.37 $102.51 $100.95 $100.96 $100.96 8,145
2023-12-19 $101.95 $102.46 $101.95 $102.46 $102.46 21,549
2023-12-18 $102.62 $102.73 $102.56 $102.61 $101.81 5,789
2023-12-15 $102.61 $102.61 $102.00 $102.35 $101.56 7,371
2023-12-14 $102.76 $103.60 $102.76 $103.13 $102.33 19,137
2023-12-13 $100.09 $102.15 $100.05 $102.14 $101.35 7,000
2023-12-12 $99.96 $100.21 $99.71 $100.05 $99.27 31,208
2023-12-11 $99.77 $100.08 $99.77 $100.07 $99.29 5,586
2023-12-08 $99.16 $99.42 $98.90 $99.26 $98.49 6,231
2023-12-07 $98.93 $99.10 $98.62 $99.01 $98.24 12,879
2023-12-06 $99.40 $99.40 $98.55 $98.55 $97.79 9,595
2023-12-05 $99.45 $99.45 $98.69 $98.70 $97.94 11,350
2023-12-04 $99.03 $99.61 $99.03 $99.57 $98.80 60,999
2023-12-01 $98.52 $99.44 $98.46 $99.44 $99.44 6,333
2023-11-30 $97.36 $98.13 $97.36 $98.13 $98.13 9,508
2023-11-29 $97.82 $97.92 $97.21 $97.28 $97.28 11,419
2023-11-28 $97.50 $97.64 $97.19 $97.29 $97.29 8,170
2023-11-27 $97.51 $97.52 $97.36 $97.44 $97.44 21,472
2023-11-24 $97.43 $97.63 $97.43 $97.61 $97.61 2,450
2023-11-22 $97.00 $97.42 $97.00 $97.35 $97.35 9,457
2023-11-21 $96.72 $96.91 $96.72 $96.87 $96.87 4,904
2023-11-20 $96.78 $97.22 $96.74 $97.04 $97.04 13,263
2023-11-17 $96.58 $96.77 $96.52 $96.72 $96.72 11,313
2023-11-16 $96.42 $96.42 $96.06 $96.26 $96.26 6,660
2023-11-15 $96.71 $97.06 $96.62 $96.67 $96.67 4,463
2023-11-14 $96.16 $96.68 $96.16 $96.43 $96.43 10,562
2023-11-13 $93.83 $94.31 $93.83 $94.08 $94.08 5,648
2023-11-10 $93.56 $94.25 $93.42 $94.25 $94.25 56,309
2023-11-09 $94.17 $94.17 $93.32 $93.34 $93.34 17,985
2023-11-08 $94.20 $94.20 $93.77 $94.04 $94.04 21,468
2023-11-07 $94.33 $94.49 $94.24 $94.25 $94.25 12,874
2023-11-06 $95.25 $95.25 $94.54 $94.62 $94.62 4,349
2023-11-03 $95.28 $95.55 $95.17 $95.17 $95.17 2,596
2023-11-02 $92.56 $94.02 $92.56 $93.97 $93.97 14,156
2023-11-01 $91.26 $92.12 $91.17 $92.04 $92.04 25,640
2023-10-31 $90.71 $91.38 $90.49 $91.34 $91.34 13,980
2023-10-30 $90.17 $90.68 $89.85 $90.52 $90.52 31,551
2023-10-27 $90.89 $90.89 $89.59 $89.72 $89.72 13,120
2023-10-26 $90.92 $91.36 $90.73 $90.90 $90.90 13,580
2023-10-25 $91.16 $91.34 $90.80 $90.85 $90.85 8,476
2023-10-24 $91.63 $91.77 $91.16 $91.58 $91.58 8,393
2023-10-23 $90.96 $91.79 $90.87 $90.87 $90.87 11,145
2023-10-20 $92.39 $92.44 $91.57 $91.62 $91.62 15,586
2023-10-19 $93.82 $93.82 $92.61 $92.61 $92.61 12,921
2023-10-18 $94.53 $94.53 $93.60 $93.67 $93.67 4,644
2023-10-17 $93.89 $95.09 $93.89 $94.79 $94.79 7,946
2023-10-16 $93.59 $94.47 $93.59 $94.39 $94.39 6,382
2023-10-13 $93.50 $93.55 $93.10 $93.21 $93.21 4,442
2023-10-12 $93.53 $93.63 $92.96 $93.11 $93.11 4,290
2023-10-11 $94.22 $94.43 $93.79 $94.43 $94.43 8,183
2023-10-10 $93.62 $94.60 $93.62 $94.19 $94.19 6,366
2023-10-09 $92.71 $93.50 $92.60 $93.44 $93.44 4,644
2023-10-06 $91.05 $93.06 $91.05 $92.59 $92.59 18,318
2023-10-05 $92.16 $92.16 $91.58 $91.96 $91.96 8,208
2023-10-04 $91.86 $92.17 $91.63 $92.16 $92.16 29,825
2023-10-03 $92.01 $92.01 $91.35 $91.72 $91.72 10,881
2023-10-02 $93.74 $93.74 $92.53 $92.69 $92.69 3,271
2023-09-29 $94.81 $94.81 $93.90 $93.93 $93.93 5,809
2023-09-28 $93.74 $94.54 $93.74 $94.27 $94.27 10,915
2023-09-27 $94.02 $94.13 $93.41 $93.77 $93.77 5,448
2023-09-26 $94.79 $94.79 $93.69 $93.76 $93.76 9,473
2023-09-25 $94.74 $95.12 $94.69 $95.11 $95.11 74,373
2023-09-22 $95.52 $95.52 $94.80 $94.80 $94.80 8,041
2023-09-21 $95.74 $95.92 $95.20 $95.20 $95.20 85,942
2023-09-20 $97.00 $97.42 $96.50 $96.50 $96.50 3,735
2023-09-19 $96.70 $96.87 $96.43 $96.77 $96.77 8,263
2023-09-18 $97.39 $97.64 $97.19 $97.44 $96.86 18,525
2023-09-15 $97.99 $98.07 $97.37 $97.39 $96.81 4,852
2023-09-14 $98.05 $98.35 $98.02 $98.35 $97.77 6,494
2023-09-13 $97.46 $97.46 $96.89 $97.16 $96.59 10,934
2023-09-12 $97.33 $97.67 $97.29 $97.40 $96.82 7,928
2023-09-11 $97.96 $97.96 $97.49 $97.50 $96.92 2,575
2023-09-08 $97.47 $97.64 $97.26 $97.39 $97.39 7,496
2023-09-07 $96.97 $97.38 $96.91 $97.19 $97.19 4,311
2023-09-06 $97.29 $97.34 $96.99 $97.30 $97.30 7,548
2023-09-05 $98.13 $98.13 $97.60 $97.60 $97.60 81,145
2023-09-01 $99.01 $99.33 $98.72 $98.89 $98.89 8,501
2023-08-31 $99.21 $99.21 $98.59 $98.59 $98.59 3,822
2023-08-30 $98.65 $98.92 $98.65 $98.82 $98.82 3,394
2023-08-29 $97.88 $98.64 $97.82 $98.64 $98.64 6,342
2023-08-28 $97.48 $97.77 $97.36 $97.65 $97.65 4,579
2023-08-25 $96.48 $97.10 $96.38 $97.07 $97.07 3,369
2023-08-24 $97.40 $97.40 $96.66 $96.67 $96.67 6,306
2023-08-23 $96.76 $97.32 $96.76 $97.25 $97.25 9,563
2023-08-22 $96.75 $96.84 $96.60 $96.69 $96.69 3,341
2023-08-21 $97.31 $97.31 $96.51 $97.13 $97.13 13,601
2023-08-18 $97.01 $97.17 $97.00 $97.16 $97.16 14,640
2023-08-17 $97.83 $97.93 $96.91 $96.91 $96.91 3,313
2023-08-16 $98.39 $98.39 $97.44 $97.44 $97.44 9,626
2023-08-15 $98.66 $98.66 $98.11 $98.11 $98.11 2,736
2023-08-14 $99.49 $99.49 $99.17 $99.31 $99.31 4,850
2023-08-11 $98.93 $99.52 $98.93 $99.35 $99.35 3,355
2023-08-10 $100.04 $100.04 $99.25 $99.32 $99.32 2,645
2023-08-09 $99.91 $99.97 $99.53 $99.53 $99.53 4,971
2023-08-08 $98.89 $99.64 $98.89 $99.64 $99.64 4,926
2023-08-07 $99.71 $99.99 $99.71 $99.98 $99.98 2,405
2023-08-04 $99.69 $100.24 $99.15 $99.15 $99.15 5,257
2023-08-03 $99.96 $99.98 $99.31 $99.74 $99.74 7,937
2023-08-02 $100.43 $100.43 $99.93 $100.02 $100.02 22,775
2023-08-01 $100.49 $100.81 $100.36 $100.61 $100.61 9,965
2023-07-31 $100.66 $100.76 $100.50 $100.76 $100.76 2,577
2023-07-28 $100.62 $100.62 $100.34 $100.57 $100.57 2,528
2023-07-27 $101.25 $101.29 $100.03 $100.15 $100.15 3,838
2023-07-26 $100.77 $101.16 $100.76 $100.92 $100.92 2,887
2023-07-25 $100.54 $101.17 $100.54 $100.98 $100.98 14,252
2023-07-24 $100.59 $100.94 $100.56 $100.72 $100.72 5,137
2023-07-21 $100.48 $100.62 $100.45 $100.48 $100.48 6,013
2023-07-20 $99.87 $100.29 $99.74 $100.24 $100.24 2,914
2023-07-19 $99.92 $100.07 $99.76 $100.00 $100.00 6,727
2023-07-18 $98.75 $99.66 $98.75 $99.40 $99.40 5,051
2023-07-17 $98.80 $98.95 $98.42 $98.78 $98.78 6,898
2023-07-14 $99.55 $99.55 $98.54 $98.75 $98.75 4,097
2023-07-13 $99.13 $99.42 $99.03 $99.38 $99.38 16,408
2023-07-12 $99.17 $99.23 $98.97 $98.97 $98.97 2,969
2023-07-11 $97.86 $98.46 $97.86 $98.46 $98.46 8,549
2023-07-10 $96.92 $97.75 $96.92 $97.49 $97.49 3,338
2023-07-07 $96.50 $97.75 $96.50 $96.96 $96.96 8,349
2023-07-06 $96.83 $96.87 $96.26 $96.86 $96.86 15,011
2023-07-05 $97.52 $97.83 $97.52 $97.61 $97.61 9,888
2023-07-03 $97.50 $98.10 $97.50 $98.04 $98.04 4,849
2023-06-30 $97.42 $97.85 $97.40 $97.77 $97.77 162,252
2023-06-29 $96.21 $96.94 $96.21 $96.90 $96.90 9,560
2023-06-28 $96.61 $96.61 $95.81 $96.11 $96.11 40,136
2023-06-27 $96.04 $96.60 $95.96 $96.49 $96.49 4,713
2023-06-26 $95.24 $95.54 $95.20 $95.44 $95.44 2,613
2023-06-23 $95.56 $95.56 $94.78 $94.78 $94.78 2,405
2023-06-22 $95.64 $95.64 $95.27 $95.49 $95.49 7,815
2023-06-21 $96.05 $96.07 $95.85 $95.85 $95.85 4,428
2023-06-20 $96.96 $96.96 $95.80 $95.92 $95.92 25,198
2023-06-16 $97.88 $97.88 $97.38 $97.42 $96.83 7,992
2023-06-15 $97.20 $97.59 $97.17 $97.46 $96.86 4,467
2023-06-14 $96.87 $97.14 $96.04 $96.36 $95.77 46,763
2023-06-13 $96.02 $96.75 $96.02 $96.60 $96.01 120,744
2023-06-12 $95.47 $95.86 $95.31 $95.73 $95.15 4,867
2023-06-09 $95.48 $95.57 $95.22 $95.33 $95.33 6,435
2023-06-08 $95.24 $95.62 $95.16 $95.59 $95.59 13,553
2023-06-07 $94.71 $95.70 $94.71 $95.60 $95.60 35,622
2023-06-06 $94.08 $94.70 $94.08 $94.66 $94.66 19,282
2023-06-05 $94.72 $94.72 $94.16 $94.20 $94.20 9,000
2023-06-02 $94.21 $94.60 $94.21 $94.55 $94.55 5,046
2023-06-01 $92.28 $92.69 $91.74 $92.42 $92.42 8,433
2023-05-31 $92.18 $92.18 $91.66 $91.99 $91.99 14,803
2023-05-30 $93.12 $93.12 $92.50 $92.58 $92.58 15,723
2023-05-26 $92.52 $92.90 $92.44 $92.90 $92.90 13,415
2023-05-25 $92.33 $92.50 $91.76 $92.27 $92.27 26,056
2023-05-24 $92.99 $92.99 $92.30 $92.37 $92.37 8,463
2023-05-23 $93.82 $94.17 $93.34 $93.34 $93.34 14,643
2023-05-22 $93.96 $94.43 $93.96 $94.08 $94.08 19,624
2023-05-19 $94.66 $94.71 $94.07 $94.22 $94.22 21,132
2023-05-18 $93.53 $94.46 $93.53 $94.45 $94.45 11,018
2023-05-17 $92.96 $94.04 $92.96 $93.95 $93.95 15,817
2023-05-16 $93.56 $93.56 $93.04 $93.04 $93.04 2,858
2023-05-15 $94.05 $94.34 $93.96 $94.20 $94.20 6,659
2023-05-12 $93.86 $93.98 $93.48 $93.98 $93.98 3,042
2023-05-11 $94.28 $94.28 $93.50 $93.84 $93.84 14,164
2023-05-10 $95.03 $95.03 $94.06 $94.45 $94.45 4,981
2023-05-09 $94.27 $94.71 $94.27 $94.45 $94.45 5,644
2023-05-08 $95.18 $95.18 $94.55 $94.68 $94.68 6,341
2023-05-05 $94.34 $95.13 $94.34 $94.88 $94.88 5,552
2023-05-04 $94.04 $94.04 $93.11 $93.39 $93.39 16,947
2023-05-03 $95.27 $95.42 $94.23 $94.25 $94.25 10,006
2023-05-02 $95.77 $95.77 $94.17 $94.96 $94.96 26,270
2023-05-01 $96.17 $96.52 $96.17 $96.26 $96.26 4,981
2023-04-28 $95.24 $96.09 $95.24 $96.09 $96.09 2,604
2023-04-27 $94.06 $95.33 $94.06 $95.26 $95.26 6,466
2023-04-26 $94.73 $94.73 $93.71 $93.87 $93.87 6,566
2023-04-25 $95.96 $95.96 $94.88 $94.90 $94.90 8,006
2023-04-24 $95.81 $96.10 $95.78 $96.10 $96.10 2,439
2023-04-21 $96.10 $96.10 $95.63 $95.85 $95.85 3,621
2023-04-20 $95.80 $96.16 $95.59 $95.93 $95.93 11,845
2023-04-19 $96.43 $96.43 $95.99 $96.34 $96.34 9,265
2023-04-18 $96.68 $96.88 $96.26 $96.47 $96.47 11,904
2023-04-17 $95.97 $96.48 $95.88 $96.48 $96.48 7,310
2023-04-14 $96.68 $96.76 $95.64 $96.06 $96.06 16,415
2023-04-13 $96.18 $96.71 $95.70 $96.51 $96.51 10,974
2023-04-12 $96.81 $96.81 $95.97 $95.99 $95.99 26,327
2023-04-11 $96.14 $96.68 $96.14 $96.41 $96.41 7,341
2023-04-10 $95.25 $95.84 $95.23 $95.84 $95.84 6,865
2023-04-06 $95.20 $95.48 $95.17 $95.31 $95.31 8,959
2023-04-05 $95.01 $95.36 $94.91 $95.32 $95.32 9,672
2023-04-04 $96.13 $96.13 $94.75 $94.96 $94.96 30,633
2023-04-03 $95.80 $96.23 $95.76 $95.99 $95.99 21,228
2023-03-31 $94.68 $95.61 $94.68 $95.61 $95.61 12,935
2023-03-30 $94.45 $94.53 $93.97 $94.34 $94.34 6,253
2023-03-29 $93.33 $93.96 $93.33 $93.89 $93.89 3,885
2023-03-28 $92.94 $93.03 $92.60 $92.79 $92.79 7,587
2023-03-27 $92.55 $93.00 $92.55 $92.65 $92.65 5,766
2023-03-24 $90.78 $91.95 $90.58 $91.95 $91.95 3,376
2023-03-23 $91.84 $92.52 $90.75 $91.13 $91.13 5,550
2023-03-22 $93.53 $93.53 $91.37 $91.55 $91.55 12,103
2023-03-21 $93.64 $93.64 $92.93 $93.39 $93.39 6,943
2023-03-20 $92.06 $93.04 $92.06 $92.99 $92.63 2,729
2023-03-17 $92.30 $92.30 $91.61 $91.62 $91.62 11,806
2023-03-16 $91.39 $93.10 $91.19 $93.10 $93.10 52,363
2023-03-15 $91.89 $91.97 $90.88 $91.76 $91.76 8,769
2023-03-14 $93.65 $94.02 $92.46 $93.33 $93.33 6,364
2023-03-13 $91.53 $92.94 $91.53 $92.14 $92.14 9,883
2023-03-10 $94.25 $94.25 $92.49 $92.68 $92.68 8,682
2023-03-09 $96.61 $96.61 $94.46 $94.59 $94.59 19,006
2023-03-08 $95.90 $96.33 $95.79 $96.28 $96.28 9,265
2023-03-07 $97.67 $97.67 $95.99 $96.05 $96.05 11,449
2023-03-06 $97.96 $97.96 $97.43 $97.46 $97.46 7,585
2023-03-03 $97.02 $97.96 $97.02 $97.85 $97.85 4,325
2023-03-02 $95.83 $96.95 $95.83 $96.79 $96.79 20,088
2023-03-01 $96.32 $96.32 $95.74 $96.10 $96.10 6,132
2023-02-28 $96.78 $96.93 $96.23 $96.23 $96.23 5,000
2023-02-27 $97.35 $97.35 $96.56 $96.66 $96.66 4,442
2023-02-24 $96.14 $96.82 $96.02 $96.64 $96.64 7,035
2023-02-23 $97.29 $97.31 $96.53 $97.31 $97.31 3,755
2023-02-22 $97.26 $97.49 $96.90 $96.91 $96.91 7,642
2023-02-21 $98.11 $98.11 $97.07 $97.07 $97.07 5,739
2023-02-17 $98.19 $98.94 $98.19 $98.84 $98.84 56,158
2023-02-16 $98.82 $99.71 $98.63 $99.01 $99.01 33,127
2023-02-15 $98.98 $99.61 $98.79 $99.61 $99.61 18,221
2023-02-14 $100.01 $100.01 $98.73 $99.44 $99.44 4,447
2023-02-13 $98.90 $99.67 $98.79 $99.67 $99.67 2,804
2023-02-10 $98.38 $98.81 $98.28 $98.81 $98.81 2,513
2023-02-09 $99.40 $99.40 $98.00 $98.00 $98.00 4,864
2023-02-08 $99.39 $99.55 $98.90 $98.90 $98.90 156,313
2023-02-07 $98.94 $99.99 $98.52 $99.99 $99.99 5,993
2023-02-06 $100.16 $100.16 $99.07 $99.48 $99.48 41,520
2023-02-03 $100.12 $100.63 $99.97 $100.12 $100.12 14,686
2023-02-02 $100.43 $101.29 $100.42 $100.92 $100.92 13,364
2023-02-01 $99.01 $100.39 $99.01 $100.37 $100.37 7,727
2023-01-31 $98.23 $99.58 $98.23 $99.58 $99.58 5,515
2023-01-30 $98.09 $98.66 $98.03 $98.03 $98.03 4,160
2023-01-27 $98.75 $99.12 $98.75 $98.80 $98.80 4,566
2023-01-26 $98.92 $98.92 $98.07 $98.77 $98.77 3,990
2023-01-25 $97.23 $98.11 $96.96 $98.11 $98.11 10,951
2023-01-24 $97.83 $97.96 $97.66 $97.83 $97.83 5,878
2023-01-23 $97.34 $98.28 $97.34 $97.92 $97.92 3,098
2023-01-20 $96.18 $97.17 $96.14 $97.14 $97.14 6,356
2023-01-19 $95.92 $96.22 $95.48 $95.82 $95.82 6,102
2023-01-18 $98.28 $98.49 $96.54 $96.54 $96.54 9,819
2023-01-17 $98.28 $98.81 $98.15 $98.15 $98.15 7,037
2023-01-13 $97.50 $98.60 $97.50 $98.52 $98.52 10,077
2023-01-12 $98.21 $98.77 $97.69 $98.34 $98.34 13,544
2023-01-11 $97.91 $98.06 $97.35 $98.05 $98.05 9,330
2023-01-10 $96.70 $97.12 $96.37 $97.12 $97.12 7,611
2023-01-09 $96.98 $97.73 $96.59 $96.64 $96.64 6,468
2023-01-06 $96.05 $97.06 $96.05 $96.84 $96.84 15,210
2023-01-05 $94.77 $94.77 $94.26 $94.52 $94.52 7,363
2023-01-04 $95.61 $95.75 $95.02 $95.29 $95.29 2,045
2023-01-03 $95.19 $95.19 $93.90 $94.36 $94.36 5,527
2022-12-30 $94.91 $94.91 $94.07 $94.78 $94.78 6,686
2022-12-29 $95.05 $95.38 $95.05 $95.16 $95.16 15,657
2022-12-28 $94.57 $94.69 $93.92 $93.99 $93.99 39,416
2022-12-27 $94.85 $95.39 $94.85 $95.28 $95.28 10,109
2022-12-23 $94.39 $95.09 $94.16 $95.09 $95.09 7,149
2022-12-22 $94.16 $94.28 $92.99 $94.28 $94.28 7,055
2022-12-21 $94.51 $95.32 $94.50 $95.15 $95.15 2,917
2022-12-20 $93.30 $94.07 $93.30 $93.81 $93.81 17,040
2022-12-19 $95.05 $95.24 $94.04 $94.46 $93.63 3,538
2022-12-16 $95.68 $95.68 $94.57 $95.20 $94.36 44,194
2022-12-15 $96.83 $96.83 $95.88 $96.13 $96.13 10,492
2022-12-14 $98.99 $99.27 $97.69 $98.19 $98.19 25,083
2022-12-13 $100.04 $100.19 $98.11 $98.65 $98.65 9,950
2022-12-12 $97.15 $98.10 $96.80 $98.10 $98.10 11,159
2022-12-09 $97.64 $97.69 $96.90 $96.90 $96.90 6,783
2022-12-08 $97.33 $97.97 $97.33 $97.64 $97.64 14,457
2022-12-07 $97.17 $97.45 $96.75 $96.75 $96.75 200,353
2022-12-06 $97.77 $97.98 $96.43 $97.04 $97.04 9,601
2022-12-05 $99.92 $99.92 $97.65 $97.91 $97.91 25,584
2022-12-02 $98.50 $99.83 $98.50 $99.60 $99.60 13,632
2022-12-01 $99.70 $99.70 $99.51 $99.51 $99.51 2,964
2022-11-30 $97.97 $99.60 $96.97 $99.60 $99.60 9,298
2022-11-29 $97.46 $97.73 $97.21 $97.57 $97.57 6,786
2022-11-28 $98.17 $98.21 $97.20 $97.24 $97.24 8,221
2022-11-25 $99.15 $99.15 $98.63 $98.66 $98.66 1,192
2022-11-23 $98.47 $98.54 $97.91 $98.41 $98.41 4,993
2022-11-22 $97.91 $98.22 $97.66 $98.20 $98.20 12,085
2022-11-21 $96.14 $96.98 $96.14 $96.80 $96.80 8,901
2022-11-18 $96.32 $96.61 $95.98 $96.55 $96.55 3,888
2022-11-17 $94.96 $95.79 $94.79 $95.79 $95.79 17,203
2022-11-16 $96.22 $96.50 $95.96 $96.11 $96.11 12,900
2022-11-15 $97.27 $97.27 $96.09 $96.69 $96.69 13,867
2022-11-14 $96.95 $97.59 $96.28 $96.30 $96.30 5,953
2022-11-11 $96.92 $97.09 $96.34 $97.02 $97.02 13,869
2022-11-10 $95.88 $96.75 $95.63 $96.62 $96.62 12,339
2022-11-09 $94.73 $94.73 $92.59 $92.69 $92.69 14,107
2022-11-08 $94.05 $95.00 $93.57 $94.69 $94.69 41,536
2022-11-07 $93.30 $93.96 $93.06 $93.82 $93.82 14,256
2022-11-04 $93.11 $93.64 $92.10 $93.16 $93.16 4,313
2022-11-03 $91.48 $92.31 $90.99 $91.80 $91.80 9,318
2022-11-02 $93.69 $94.94 $92.34 $92.34 $92.34 12,598
2022-11-01 $94.99 $94.99 $93.97 $94.38 $94.38 32,145
2022-10-31 $93.88 $94.46 $93.88 $94.05 $94.05 12,098
2022-10-28 $92.80 $94.31 $92.80 $94.31 $94.31 3,973
2022-10-27 $93.15 $93.58 $92.54 $92.54 $92.54 11,597
2022-10-26 $92.33 $93.20 $92.24 $92.31 $92.31 3,620
2022-10-25 $90.59 $92.04 $90.21 $92.02 $92.02 7,583
2022-10-24 $90.34 $90.60 $89.90 $90.48 $90.48 8,805
2022-10-21 $87.52 $89.65 $87.42 $89.56 $89.56 19,396
2022-10-20 $88.73 $88.93 $87.43 $87.68 $87.68 28,801
2022-10-19 $89.01 $89.28 $88.03 $88.42 $88.42 6,011
2022-10-18 $89.82 $89.82 $88.83 $89.51 $89.51 4,455
2022-10-17 $88.35 $88.52 $88.12 $88.31 $88.31 6,295
2022-10-14 $87.59 $87.81 $86.44 $86.44 $86.44 2,543
2022-10-13 $85.82 $88.58 $85.77 $88.51 $88.51 5,428
2022-10-12 $86.80 $86.93 $86.35 $86.35 $86.35 8,403
2022-10-11 $86.83 $87.75 $86.57 $86.91 $86.91 58,123
2022-10-10 $87.45 $87.45 $86.40 $86.91 $86.91 2,911
2022-10-07 $88.08 $88.08 $86.98 $87.00 $87.00 3,321
2022-10-06 $89.30 $89.51 $88.89 $88.94 $88.94 5,438
2022-10-05 $89.70 $90.51 $88.96 $90.09 $90.09 6,065
2022-10-04 $89.98 $90.55 $89.98 $90.55 $90.55 5,933
2022-10-03 $86.87 $88.26 $86.87 $87.96 $87.96 9,572
2022-09-30 $86.28 $86.63 $85.37 $85.50 $85.50 19,496
2022-09-29 $86.07 $86.62 $85.80 $86.37 $86.37 4,623
2022-09-28 $87.47 $88.37 $87.40 $88.12 $88.12 25,862
2022-09-27 $87.30 $87.69 $85.80 $86.23 $86.23 5,594
2022-09-26 $87.74 $88.01 $86.39 $86.65 $86.65 11,956
2022-09-23 $88.44 $88.44 $86.95 $87.96 $87.96 20,226
2022-09-22 $90.96 $90.96 $89.77 $89.81 $89.81 7,689
2022-09-21 $92.70 $92.72 $90.60 $90.66 $90.66 10,705
2022-09-20 $92.59 $92.59 $91.34 $91.94 $91.94 7,729
2022-09-19 $92.42 $93.87 $92.42 $93.86 $93.32 6,078
2022-09-16 $92.77 $93.22 $92.50 $93.16 $92.63 11,593
2022-09-15 $94.46 $94.57 $93.67 $93.85 $93.85 8,898
2022-09-14 $94.93 $95.07 $94.10 $94.73 $94.73 5,233
2022-09-13 $96.73 $96.82 $94.71 $94.97 $94.97 10,006
2022-09-12 $98.80 $98.80 $98.33 $98.50 $98.50 14,318
2022-09-09 $97.07 $98.07 $97.07 $97.91 $97.91 9,528
2022-09-08 $95.75 $96.56 $95.62 $96.53 $96.53 5,080
2022-09-07 $93.95 $96.00 $93.95 $95.94 $95.94 8,204
2022-09-06 $94.58 $94.91 $93.95 $94.12 $94.12 27,939
2022-09-02 $96.02 $96.46 $94.49 $94.58 $94.58 3,936
2022-09-01 $94.64 $95.32 $94.15 $95.29 $95.29 6,975
2022-08-31 $96.08 $96.17 $95.30 $95.36 $95.36 7,228
2022-08-30 $96.78 $96.92 $95.74 $96.00 $96.00 20,158
2022-08-29 $97.26 $97.87 $96.90 $97.32 $97.32 22,244
2022-08-26 $99.11 $99.11 $97.65 $97.72 $97.72 9,639
2022-08-25 $99.53 $100.30 $99.20 $100.29 $100.29 11,095
2022-08-24 $98.88 $99.17 $98.64 $98.88 $98.88 7,773
2022-08-23 $98.94 $98.94 $98.68 $98.72 $98.72 26,181
2022-08-22 $99.29 $99.34 $98.68 $98.74 $98.74 7,597
2022-08-19 $100.58 $100.72 $100.38 $100.56 $100.56 1,462
2022-08-18 $101.21 $101.47 $101.03 $101.43 $101.43 4,813
2022-08-17 $101.00 $101.32 $100.88 $101.00 $101.00 5,501
2022-08-16 $101.41 $102.18 $101.41 $101.83 $101.83 12,905
2022-08-15 $100.79 $101.33 $100.64 $101.33 $101.33 10,975
2022-08-12 $100.17 $101.07 $100.17 $101.07 $101.07 11,025
2022-08-11 $100.21 $100.62 $99.62 $99.71 $99.71 3,916
2022-08-10 $98.92 $99.29 $98.92 $99.25 $99.25 4,980
2022-08-09 $97.51 $97.59 $97.48 $97.53 $97.53 4,007
2022-08-08 $98.56 $98.63 $97.74 $97.92 $97.92 10,490
2022-08-05 $96.59 $97.60 $96.59 $97.60 $97.60 5,370
2022-08-04 $97.59 $97.69 $97.25 $97.25 $97.25 8,765
2022-08-03 $97.13 $97.75 $96.79 $97.62 $97.62 4,771
2022-08-02 $97.47 $97.47 $96.78 $96.81 $96.81 31,300
2022-08-01 $97.49 $97.75 $97.42 $97.64 $97.64 10,072
2022-07-29 $97.10 $97.97 $96.96 $97.85 $97.85 5,721
2022-07-28 $95.94 $96.93 $95.55 $96.93 $96.93 7,172
2022-07-27 $94.49 $95.82 $94.49 $95.61 $95.61 2,027
2022-07-26 $94.39 $94.45 $94.28 $94.33 $94.33 5,036
2022-07-25 $94.38 $94.56 $94.22 $94.56 $94.56 13,623
2022-07-22 $94.69 $94.69 $93.54 $94.00 $94.00 14,512
2022-07-21 $93.47 $94.38 $93.14 $94.38 $94.38 7,579
2022-07-20 $94.03 $94.05 $93.25 $93.82 $93.82 10,421
2022-07-19 $92.32 $93.87 $92.32 $93.74 $93.74 77,801
2022-07-18 $92.83 $92.83 $91.48 $91.55 $91.55 19,621
2022-07-15 $91.61 $92.02 $91.61 $92.02 $92.02 14,525
2022-07-14 $89.67 $90.75 $89.58 $90.71 $90.71 7,372
2022-07-13 $90.76 $91.99 $90.76 $91.44 $91.44 6,437
2022-07-12 $92.50 $92.58 $91.67 $91.77 $91.77 6,063
2022-07-11 $92.19 $92.59 $92.04 $92.12 $92.12 4,234
2022-07-08 $92.66 $93.11 $92.40 $92.69 $92.69 11,170
2022-07-07 $92.42 $93.07 $92.42 $92.84 $92.84 7,396
2022-07-06 $91.89 $92.19 $91.00 $91.81 $91.81 51,193
2022-07-05 $91.65 $91.65 $89.87 $91.60 $91.60 7,339
2022-07-01 $91.48 $92.64 $90.84 $92.52 $92.52 13,143
2022-06-30 $91.06 $92.13 $90.77 $91.51 $91.51 128,648
2022-06-29 $92.22 $92.22 $91.56 $91.96 $91.96 12,186
2022-06-28 $94.42 $94.42 $92.26 $92.33 $92.33 6,767
2022-06-27 $93.45 $93.68 $93.00 $93.37 $93.37 10,178
2022-06-24 $91.31 $93.13 $91.30 $93.13 $93.13 39,837
2022-06-23 $90.58 $90.75 $89.72 $90.62 $90.62 19,646
2022-06-22 $89.41 $90.61 $89.41 $90.09 $90.09 16,815
2022-06-21 $90.02 $90.57 $89.99 $90.20 $90.20 50,348
2022-06-17 $89.92 $89.92 $88.39 $89.02 $88.51 37,266
2022-06-16 $89.63 $89.63 $88.83 $89.13 $88.62 17,204
2022-06-15 $92.47 $92.76 $91.49 $92.06 $91.54 12,488
2022-06-14 $92.66 $92.66 $90.78 $91.52 $91.00 24,112
2022-06-13 $94.09 $94.09 $91.93 $92.11 $91.59 25,880
2022-06-10 $97.03 $97.03 $95.93 $95.93 $95.39 43,896
2022-06-09 $99.93 $99.93 $98.17 $98.17 $97.61 7,118
2022-06-08 $101.07 $101.40 $100.21 $100.21 $99.64 9,636
2022-06-07 $100.15 $101.78 $100.15 $101.78 $101.20 33,177
2022-06-06 $101.14 $101.28 $100.69 $100.82 $100.24 4,568
2022-06-03 $100.77 $101.03 $100.39 $100.41 $99.84 8,796
2022-06-02 $100.28 $101.41 $99.46 $101.41 $100.83 10,997
2022-06-01 $101.63 $101.63 $99.67 $100.33 $99.76 6,765
2022-05-31 $101.83 $101.85 $100.89 $101.14 $100.56 27,184
2022-05-27 $100.37 $102.14 $100.37 $102.11 $101.53 19,118
2022-05-26 $99.23 $100.48 $99.23 $100.14 $99.57 25,940
2022-05-25 $97.49 $98.91 $97.49 $98.61 $98.05 19,508
2022-05-24 $96.82 $97.79 $95.82 $97.62 $97.07 26,356
2022-05-23 $97.02 $97.85 $96.48 $97.60 $97.05 97,241
2022-05-20 $97.04 $97.04 $94.51 $96.21 $95.66 151,528
2022-05-19 $95.84 $96.92 $95.47 $96.15 $95.60 29,334
2022-05-18 $99.26 $99.26 $96.35 $96.66 $96.11 18,755
2022-05-17 $99.66 $100.31 $99.07 $100.28 $99.71 22,524
2022-05-16 $98.30 $99.00 $97.91 $98.38 $97.82 17,839
2022-05-13 $97.40 $98.57 $97.36 $98.30 $97.74 104,366
2022-05-12 $95.63 $96.80 $95.07 $96.37 $95.82 22,778
2022-05-11 $96.94 $98.45 $96.03 $96.11 $95.56 133,553
2022-05-10 $98.46 $98.46 $96.06 $96.84 $96.29 65,672
2022-05-09 $98.55 $98.78 $97.06 $97.37 $96.82 31,413
2022-05-06 $99.02 $99.82 $98.66 $99.70 $99.13 33,056
2022-05-05 $101.77 $101.77 $99.54 $100.20 $99.63 14,762
2022-05-04 $100.59 $102.85 $100.03 $102.80 $102.22 7,114
2022-05-03 $99.46 $100.69 $99.31 $100.10 $99.53 13,599
2022-05-02 $99.04 $99.97 $97.48 $99.11 $98.55 13,707
2022-04-29 $102.03 $102.21 $99.09 $99.17 $98.61 28,858
2022-04-28 $101.05 $102.49 $100.38 $102.27 $101.69 12,060
2022-04-27 $101.03 $101.74 $100.54 $100.72 $100.15 24,999
2022-04-26 $102.23 $102.23 $100.59 $100.63 $100.06 31,500
2022-04-25 $102.21 $102.52 $100.67 $102.50 $101.92 6,348
2022-04-22 $104.99 $104.99 $102.51 $102.57 $101.99 14,497
2022-04-21 $107.58 $107.58 $105.43 $105.47 $104.87 9,354
2022-04-20 $106.64 $107.22 $106.40 $106.83 $106.22 30,617
2022-04-19 $104.69 $106.00 $104.69 $105.84 $105.24 128,368
2022-04-18 $104.42 $104.91 $104.07 $104.40 $103.81 20,995
2022-04-14 $105.64 $105.64 $104.57 $104.57 $103.98 11,263
2022-04-13 $104.26 $105.03 $104.11 $105.03 $104.43 12,843
2022-04-12 $104.93 $105.38 $103.84 $104.14 $103.55 9,168
2022-04-11 $105.17 $105.17 $104.18 $104.19 $103.60 22,663
2022-04-08 $105.03 $105.53 $105.03 $105.17 $104.57 15,888
2022-04-07 $104.24 $105.03 $103.81 $104.75 $104.15 12,796
2022-04-06 $103.58 $104.55 $103.58 $104.27 $103.67 95,850
2022-04-05 $105.36 $105.36 $104.00 $104.16 $103.56 63,362
2022-04-04 $105.18 $105.18 $104.56 $105.02 $104.42 11,623
2022-04-01 $104.84 $105.18 $104.22 $105.18 $104.58 22,171
2022-03-31 $105.73 $105.82 $104.47 $104.47 $103.88 54,105
2022-03-30 $106.01 $106.11 $105.26 $105.68 $105.08 122,884
2022-03-29 $105.42 $106.21 $105.22 $106.13 $105.53 104,442
2022-03-28 $104.26 $104.89 $104.02 $104.88 $104.28 39,608
2022-03-25 $103.89 $104.85 $103.89 $104.82 $104.22 88,004
2022-03-24 $103.37 $103.84 $103.37 $103.80 $103.21 52,120
2022-03-23 $103.47 $103.47 $102.83 $102.83 $102.25 21,570
2022-03-22 $104.04 $104.04 $103.59 $103.83 $103.24 146,911
2022-03-21 $103.55 $104.00 $103.22 $103.67 $102.73 96,430
2022-03-18 $102.74 $103.59 $102.42 $103.59 $102.65 118,741
2022-03-17 $101.83 $102.98 $101.83 $102.98 $102.05 94,239
2022-03-16 $101.45 $101.73 $100.36 $101.55 $100.63 44,648
2022-03-15 $99.64 $100.47 $99.56 $100.30 $99.39 35,913
2022-03-14 $99.91 $100.35 $98.73 $99.09 $98.19 29,549
2022-03-11 $101.08 $101.08 $99.65 $99.65 $98.74 4,816
2022-03-10 $100.01 $100.51 $99.55 $100.51 $99.60 14,497
2022-03-09 $100.20 $100.81 $100.20 $100.33 $99.42 75,965
2022-03-08 $99.22 $100.72 $98.72 $98.72 $97.83 14,403
2022-03-07 $101.78 $101.78 $99.64 $99.65 $98.75 24,902
2022-03-04 $101.09 $101.85 $100.62 $101.85 $100.93 38,231
2022-03-03 $101.81 $102.16 $101.09 $101.81 $100.89 16,788
2022-03-02 $100.13 $101.67 $100.13 $101.39 $100.47 13,218
2022-03-01 $100.80 $100.81 $98.86 $99.16 $98.26 8,671
2022-02-28 $99.88 $100.85 $99.54 $100.57 $99.66 13,541
2022-02-25 $98.10 $100.89 $98.10 $100.89 $99.98 9,229
2022-02-24 $95.64 $98.11 $95.64 $97.99 $97.10 11,719
2022-02-23 $99.28 $99.28 $97.51 $97.56 $96.68 7,731
2022-02-22 $99.82 $99.82 $98.42 $98.75 $97.86 12,458
2022-02-18 $100.00 $100.57 $99.40 $99.76 $98.85 5,318
2022-02-17 $101.11 $101.11 $99.98 $100.11 $99.20 35,586
2022-02-16 $101.13 $101.77 $100.84 $101.55 $100.63 21,561
2022-02-15 $100.76 $101.27 $100.75 $101.23 $100.31 8,827
2022-02-14 $100.56 $100.56 $99.50 $99.98 $99.07 24,218
2022-02-11 $102.34 $102.34 $100.67 $100.88 $99.97 7,677
2022-02-10 $103.04 $103.51 $101.38 $101.78 $100.86 16,935
2022-02-09 $103.36 $103.63 $103.24 $103.48 $102.54 7,350
2022-02-08 $101.82 $102.21 $101.81 $102.21 $101.28 18,997
2022-02-07 $101.39 $101.89 $101.16 $101.22 $100.30 5,969
2022-02-04 $101.33 $102.01 $100.53 $101.37 $100.46 8,313
2022-02-03 $102.45 $102.45 $101.72 $101.72 $100.80 5,241
2022-02-02 $102.29 $103.11 $102.07 $103.05 $102.12 6,401
2022-02-01 $101.27 $102.13 $101.25 $102.09 $101.16 10,268
2022-01-31 $100.23 $101.60 $100.23 $101.50 $100.58 12,934
2022-01-28 $97.93 $100.21 $97.93 $100.21 $99.30 18,535
2022-01-27 $100.20 $100.80 $98.33 $98.75 $97.85 8,837
2022-01-26 $100.59 $101.09 $98.32 $99.09 $98.19 26,658
2022-01-25 $98.43 $100.81 $98.43 $99.86 $98.95 19,272
2022-01-24 $98.86 $100.80 $97.29 $100.72 $99.81 166,529
2022-01-21 $101.11 $101.45 $99.93 $100.09 $99.18 25,112
2022-01-20 $103.16 $103.65 $101.17 $101.17 $100.25 12,347
2022-01-19 $103.38 $103.66 $102.73 $102.74 $101.81 10,945
2022-01-18 $104.43 $104.43 $103.32 $103.55 $102.61 14,364
2022-01-14 $104.73 $105.18 $104.21 $105.15 $104.20 15,214
2022-01-13 $105.85 $106.15 $105.12 $105.19 $104.24 16,302
2022-01-12 $105.84 $105.84 $105.17 $105.59 $104.63 16,869
2022-01-11 $104.10 $105.30 $104.08 $105.28 $104.33 23,412
2022-01-10 $103.84 $104.64 $103.50 $104.60 $103.65 23,908
2022-01-07 $105.01 $105.20 $104.66 $104.91 $103.96 29,905
2022-01-06 $105.35 $105.60 $104.77 $105.13 $104.18 10,438
2022-01-05 $106.72 $106.85 $105.06 $105.06 $104.11 10,182
2022-01-04 $105.93 $106.61 $105.93 $106.35 $105.39 7,847
2022-01-03 $105.73 $105.96 $105.02 $105.70 $104.74 16,133
2021-12-31 $105.84 $106.43 $105.84 $106.04 $105.08 6,836
2021-12-30 $106.25 $106.28 $105.88 $105.89 $104.93 12,005
2021-12-29 $105.49 $106.20 $105.49 $106.02 $105.06 8,573
2021-12-28 $105.34 $105.63 $105.34 $105.52 $104.56 8,902
2021-12-27 $104.35 $105.32 $104.07 $105.32 $104.37 8,675
2021-12-23 $103.86 $104.20 $103.81 $103.92 $102.98 15,451
2021-12-22 $102.70 $103.47 $102.70 $103.47 $102.53 21,503
2021-12-21 $102.39 $102.77 $102.17 $102.68 $101.75 16,986
2021-12-20 $101.87 $102.02 $101.01 $101.95 $100.35 13,465
2021-12-17 $103.55 $104.14 $103.17 $103.23 $101.61 11,597
2021-12-16 $105.04 $105.09 $103.89 $104.15 $102.51 19,538
2021-12-15 $102.82 $104.02 $102.44 $104.01 $102.38 10,120
2021-12-14 $102.93 $103.34 $102.61 $102.80 $101.19 32,799
2021-12-13 $103.48 $103.62 $102.98 $103.22 $101.60 15,672
2021-12-10 $103.36 $103.68 $103.24 $103.68 $102.05 9,879
2021-12-09 $103.34 $103.45 $102.93 $102.93 $101.31 17,039
2021-12-08 $103.65 $103.70 $103.41 $103.53 $101.90 17,600
2021-12-07 $102.83 $103.81 $102.69 $103.39 $101.77 21,127
2021-12-06 $101.53 $102.33 $101.18 $101.86 $100.26 13,124
2021-12-03 $101.43 $101.49 $100.05 $100.68 $99.10 21,784
2021-12-02 $99.36 $101.33 $99.36 $100.88 $99.30 16,930
2021-12-01 $101.19 $101.85 $98.92 $98.98 $97.43 29,308
2021-11-30 $101.87 $101.94 $99.88 $99.91 $98.34 26,189
2021-11-29 $102.41 $103.08 $102.02 $102.65 $101.04 16,411
2021-11-26 $102.35 $102.64 $101.64 $102.07 $100.47 27,183
2021-11-24 $103.71 $104.04 $103.71 $104.02 $102.39 6,987
2021-11-23 $103.75 $104.02 $103.30 $104.02 $102.39 24,208
2021-11-22 $103.40 $104.38 $103.40 $103.63 $102.00 25,094
2021-11-19 $103.65 $103.65 $103.21 $103.22 $101.60 14,477
2021-11-18 $104.08 $104.08 $103.36 $103.75 $102.12 17,825
2021-11-17 $103.96 $104.00 $103.70 $103.87 $102.24 23,046
2021-11-16 $104.29 $104.80 $104.29 $104.39 $102.75 29,986
2021-11-15 $104.10 $104.38 $104.10 $104.32 $102.68 82,457
2021-11-12 $103.71 $104.25 $103.63 $104.08 $102.45 24,348
2021-11-11 $103.20 $103.64 $103.20 $103.57 $101.94 6,149
2021-11-10 $103.13 $103.74 $102.93 $103.06 $101.44 15,721
2021-11-09 $103.64 $103.64 $103.28 $103.60 $101.97 61,245
2021-11-08 $103.70 $103.70 $103.31 $103.48 $101.86 84,738
2021-11-05 $103.81 $103.82 $103.39 $103.53 $101.90 72,306
2021-11-04 $103.27 $103.52 $102.60 $102.89 $101.27 145,160
2021-11-03 $102.30 $103.26 $102.30 $103.25 $101.63 116,560
2021-11-02 $102.31 $102.63 $102.29 $102.53 $100.92 90,304
2021-11-01 $101.60 $102.18 $101.60 $102.09 $100.49 99,135
2021-10-29 $101.21 $101.73 $101.19 $101.46 $99.87 7,883
2021-10-28 $100.91 $101.50 $100.91 $101.50 $99.91 18,773
2021-10-27 $101.47 $101.60 $100.39 $100.39 $98.81 17,952
2021-10-26 $101.89 $102.14 $101.74 $101.74 $100.14 9,350
2021-10-25 $101.60 $102.06 $101.43 $101.76 $100.16 15,296
2021-10-22 $101.46 $101.76 $101.36 $101.55 $99.96 11,735
2021-10-21 $101.12 $101.16 $100.79 $101.16 $99.57 14,583
2021-10-20 $100.40 $101.40 $100.40 $101.23 $99.64 11,066
2021-10-19 $100.08 $100.45 $99.95 $100.32 $98.74 13,752
2021-10-18 $99.32 $100.04 $99.32 $99.85 $98.28 7,240
2021-10-15 $100.19 $100.43 $99.79 $99.79 $98.22 4,037
2021-10-14 $99.22 $99.69 $99.22 $99.60 $98.03 6,473
2021-10-13 $97.36 $98.21 $97.21 $98.02 $96.48 16,377
2021-10-12 $97.99 $98.16 $97.47 $97.73 $96.19 9,632
2021-10-11 $98.15 $98.63 $97.59 $97.59 $96.06 25,204
2021-10-08 $98.37 $98.44 $97.96 $97.96 $96.42 19,071
2021-10-07 $98.50 $98.85 $98.18 $98.18 $96.64 24,412
2021-10-06 $96.87 $97.52 $96.01 $97.52 $95.99 9,832
2021-10-05 $97.44 $97.82 $97.13 $97.44 $95.91 15,428
2021-10-04 $97.40 $97.43 $96.63 $96.89 $95.37 24,417
2021-10-01 $96.52 $97.55 $95.83 $97.11 $95.58 14,112
2021-09-30 $97.88 $97.99 $96.15 $96.15 $94.64 7,727
2021-09-29 $97.42 $98.08 $97.42 $97.70 $96.17 18,741
2021-09-28 $98.40 $98.40 $97.25 $97.32 $95.79 14,181
2021-09-27 $98.43 $99.03 $98.43 $98.55 $97.01 5,505
2021-09-24 $98.31 $98.55 $98.31 $98.41 $96.86 8,032
2021-09-23 $97.77 $98.96 $97.77 $98.48 $96.93 15,032
2021-09-22 $97.27 $98.02 $97.27 $97.39 $95.86 12,251
2021-09-21 $97.35 $97.35 $96.59 $96.59 $95.07 6,141
2021-09-20 $97.54 $97.54 $96.22 $97.21 $95.27 5,217
2021-09-17 $98.79 $98.85 $98.63 $98.70 $96.74 4,686
2021-09-16 $99.85 $99.85 $99.32 $99.52 $97.54 16,432
2021-09-15 $99.25 $100.02 $99.25 $99.85 $97.87 9,411
2021-09-14 $99.41 $99.42 $98.77 $98.92 $96.95 6,604
2021-09-13 $99.78 $100.04 $99.36 $99.74 $97.76 4,886
2021-09-10 $99.85 $100.17 $99.44 $99.44 $97.46 7,264
2021-09-09 $100.32 $100.69 $100.08 $100.08 $98.09 12,524
2021-09-08 $100.34 $100.51 $100.26 $100.42 $98.42 7,923
2021-09-07 $100.81 $100.81 $100.36 $100.36 $98.37 8,341
2021-09-03 $101.43 $101.59 $101.34 $101.45 $99.43 9,685
2021-09-02 $101.42 $101.67 $101.37 $101.67 $99.65 14,252
2021-09-01 $101.14 $101.14 $100.55 $100.95 $98.94 12,372
2021-08-31 $100.72 $100.81 $100.57 $100.73 $98.73 4,785
2021-08-30 $101.15 $101.15 $100.80 $100.80 $98.80 8,527
2021-08-27 $99.87 $100.83 $99.87 $100.70 $98.70 7,949
2021-08-26 $100.17 $100.17 $99.68 $99.68 $97.69 8,657
2021-08-25 $99.74 $100.43 $99.74 $100.23 $98.24 6,784
2021-08-24 $99.68 $99.91 $99.61 $99.73 $97.74 17,362
2021-08-23 $99.61 $99.75 $99.56 $99.56 $97.58 3,977
2021-08-20 $98.61 $99.09 $98.61 $99.05 $97.07 10,439
2021-08-19 $98.11 $98.52 $97.97 $98.26 $96.30 9,415
2021-08-18 $99.47 $99.47 $98.52 $98.52 $96.56 13,451
2021-08-17 $99.47 $99.55 $98.89 $99.54 $97.56 5,104
2021-08-16 $99.64 $100.13 $99.64 $100.13 $98.14 12,716
2021-08-13 $100.26 $100.26 $99.96 $100.00 $98.01 6,223
2021-08-12 $99.70 $99.94 $99.70 $99.92 $97.93 5,847
2021-08-11 $99.62 $99.91 $99.51 $99.91 $97.92 4,785
2021-08-10 $99.50 $99.52 $99.36 $99.36 $97.38 7,642
2021-08-09 $98.75 $99.12 $98.75 $98.97 $97.00 9,131
2021-08-06 $98.96 $99.13 $98.89 $98.91 $96.94 5,494
2021-08-05 $98.56 $98.74 $98.39 $98.65 $96.69 9,453
2021-08-04 $98.72 $98.74 $98.33 $98.34 $96.38 10,021
2021-08-03 $98.02 $99.05 $98.02 $99.05 $97.08 61,362
2021-08-02 $98.64 $99.21 $98.15 $98.15 $96.20 44,685
2021-07-30 $98.75 $98.75 $98.33 $98.38 $96.42 13,678
2021-07-29 $98.46 $98.90 $98.46 $98.65 $96.69 10,347
2021-07-28 $97.92 $98.32 $97.47 $98.05 $96.10 70,524
2021-07-27 $97.94 $97.94 $97.44 $97.88 $95.94 9,588
2021-07-26 $97.95 $98.00 $97.73 $98.00 $96.05 4,396
2021-07-23 $97.15 $97.76 $96.98 $97.76 $95.81 8,619
2021-07-22 $96.52 $96.89 $96.52 $96.83 $94.90 13,257
2021-07-21 $97.07 $97.23 $97.06 $97.09 $95.16 16,270
2021-07-20 $95.60 $96.67 $95.60 $96.44 $94.52 11,098
2021-07-19 $95.31 $95.31 $94.31 $94.94 $93.05 20,779
2021-07-16 $96.83 $97.05 $96.28 $96.28 $94.37 10,670
2021-07-15 $96.45 $96.94 $96.45 $96.86 $94.93 18,524
2021-07-14 $97.31 $97.52 $96.89 $96.89 $94.96 8,070
2021-07-13 $97.59 $97.59 $97.02 $97.03 $95.10 13,799
2021-07-12 $97.45 $97.98 $97.45 $97.91 $95.96 10,367
2021-07-09 $97.02 $97.71 $97.02 $97.71 $95.76 12,187
2021-07-08 $95.83 $96.67 $95.80 $96.30 $94.38 9,022
2021-07-07 $96.72 $97.26 $96.56 $97.15 $95.22 14,615
2021-07-06 $97.41 $97.41 $96.28 $96.78 $94.85 5,313
2021-07-02 $97.23 $97.55 $97.23 $97.50 $95.56 4,001
2021-07-01 $96.97 $97.45 $96.97 $97.24 $95.31 41,377
2021-06-30 $96.31 $96.74 $96.31 $96.74 $94.82 10,524
2021-06-29 $96.85 $97.00 $96.48 $96.48 $94.56 11,961
2021-06-28 $96.69 $96.69 $96.30 $96.60 $94.68 12,873
2021-06-25 $96.27 $96.77 $96.26 $96.71 $94.79 11,543
2021-06-24 $95.98 $96.10 $95.70 $95.99 $94.08 10,352
2021-06-23 $95.80 $95.83 $95.49 $95.49 $93.59 6,815
2021-06-22 $95.66 $96.00 $95.65 $95.76 $93.85 10,576
2021-06-21 $95.09 $96.01 $95.09 $95.99 $93.72 13,180
2021-06-18 $95.21 $95.21 $94.29 $94.29 $92.06 9,265
2021-06-17 $96.59 $96.76 $95.44 $96.04 $93.76 12,028
2021-06-16 $97.49 $97.55 $96.79 $96.79 $94.50 18,097
2021-06-15 $97.66 $97.89 $97.40 $97.65 $95.34 9,872
2021-06-14 $98.27 $98.27 $97.44 $97.82 $95.51 8,387
2021-06-11 $98.30 $98.30 $97.88 $98.22 $95.90 12,000
2021-06-10 $98.08 $98.25 $97.79 $97.97 $95.65 11,504
2021-06-09 $98.11 $98.17 $97.81 $97.81 $95.50 11,282
2021-06-08 $97.85 $98.18 $97.70 $98.14 $95.82 12,360
2021-06-07 $98.22 $98.30 $97.85 $98.00 $95.68 7,449
2021-06-04 $97.93 $98.24 $97.82 $98.20 $95.87 13,839
2021-06-03 $97.24 $97.70 $97.01 $97.67 $95.36 6,790
2021-06-02 $97.49 $97.67 $97.25 $97.57 $95.27 17,496
2021-06-01 $97.65 $97.65 $97.23 $97.48 $95.17 12,164
2021-05-28 $97.21 $97.26 $97.12 $97.17 $94.87 24,248
2021-05-27 $97.11 $97.13 $96.91 $96.91 $94.62 5,593
2021-05-26 $96.47 $96.81 $96.47 $96.77 $94.48 25,155
2021-05-25 $97.09 $97.09 $96.32 $96.39 $94.11 11,255
2021-05-24 $96.83 $97.17 $96.83 $96.94 $94.64 17,134
2021-05-21 $96.61 $96.93 $96.38 $96.42 $94.14 18,920
2021-05-20 $95.78 $96.47 $95.78 $96.23 $93.96 5,619
2021-05-19 $94.78 $95.47 $94.21 $95.45 $93.19 10,239
2021-05-18 $96.36 $96.42 $95.87 $95.87 $93.60 9,115
2021-05-17 $96.56 $96.73 $96.35 $96.65 $94.36 3,798
2021-05-14 $96.46 $96.95 $96.31 $96.83 $94.54 10,066
2021-05-13 $95.47 $95.91 $95.02 $95.57 $93.31 16,603
2021-05-12 $95.60 $95.60 $94.23 $94.25 $92.02 16,960
2021-05-11 $96.35 $96.55 $95.96 $96.45 $94.17 12,634
2021-05-10 $98.00 $98.55 $97.48 $97.48 $95.18 10,720
2021-05-07 $96.42 $97.60 $96.42 $97.58 $95.27 17,314
2021-05-06 $95.81 $96.46 $95.49 $96.46 $94.18 7,509
2021-05-05 $95.85 $95.97 $95.62 $95.73 $93.47 12,785
2021-05-04 $94.97 $95.59 $94.88 $95.59 $93.33 17,795
2021-05-03 $95.61 $96.10 $95.45 $95.68 $93.42 9,438
2021-04-30 $95.13 $95.43 $94.93 $95.01 $92.76 10,756
2021-04-29 $95.44 $95.78 $95.31 $95.77 $93.50 12,135
2021-04-28 $95.19 $95.25 $95.04 $95.08 $92.83 15,185
2021-04-27 $95.23 $95.33 $95.15 $95.19 $92.94 6,214
2021-04-26 $95.50 $95.50 $95.23 $95.23 $92.97 8,924
2021-04-23 $94.66 $95.23 $94.57 $95.14 $92.89 9,449
2021-04-22 $94.80 $95.10 $94.15 $94.35 $92.12 34,658
2021-04-21 $94.13 $94.98 $94.13 $94.96 $92.72 15,291
2021-04-20 $94.43 $94.43 $93.86 $94.08 $91.85 20,634
2021-04-19 $95.01 $95.01 $94.20 $94.44 $92.20 11,583
2021-04-16 $94.58 $95.01 $94.58 $94.88 $92.64 15,140
2021-04-15 $93.91 $94.34 $93.89 $94.34 $92.11 9,747
2021-04-14 $93.85 $93.88 $93.50 $93.53 $91.32 11,213
2021-04-13 $93.26 $93.57 $93.13 $93.43 $91.22 10,353
2021-04-12 $93.25 $93.41 $93.16 $93.41 $91.20 10,333
2021-04-09 $92.76 $93.15 $92.72 $93.15 $90.95 9,582
2021-04-08 $92.63 $92.83 $92.58 $92.76 $90.57 9,226
2021-04-07 $92.94 $92.94 $92.52 $92.70 $90.51 26,043
2021-04-06 $92.78 $93.17 $92.78 $92.95 $90.75 16,477
2021-04-05 $93.02 $93.02 $92.70 $92.87 $90.67 24,155
2021-04-01 $91.90 $92.22 $91.42 $92.22 $90.04 20,374
2021-03-31 $91.29 $91.69 $91.27 $91.31 $89.15 18,273
2021-03-30 $91.01 $91.38 $90.92 $91.25 $89.09 25,887
2021-03-29 $91.47 $91.64 $91.19 $91.33 $89.17 42,452
2021-03-26 $90.24 $91.73 $90.24 $91.73 $89.56 12,848
2021-03-25 $88.47 $89.84 $88.20 $89.84 $87.71 8,272
2021-03-24 $89.11 $89.81 $88.76 $88.76 $86.66 14,609
2021-03-23 $89.75 $89.75 $88.69 $88.91 $86.81 12,403
2021-03-22 $89.85 $90.46 $89.74 $90.24 $87.82 10,592
2021-03-19 $89.54 $90.45 $89.54 $90.00 $87.58 14,675
2021-03-18 $90.49 $90.99 $89.66 $89.79 $87.38 15,332
2021-03-17 $90.02 $90.88 $90.02 $90.68 $88.24 11,570
2021-03-16 $90.87 $90.87 $90.44 $90.50 $88.07 25,977
2021-03-15 $90.51 $91.10 $90.29 $91.10 $88.65 8,957
2021-03-12 $89.89 $90.25 $89.88 $90.25 $87.83 10,309
2021-03-11 $90.16 $90.25 $89.79 $89.84 $87.43 9,358
2021-03-10 $88.56 $89.46 $88.56 $89.22 $86.83 14,552
2021-03-09 $88.61 $89.01 $88.30 $88.30 $85.93 8,016
2021-03-08 $87.90 $88.93 $87.90 $88.00 $85.63 12,557
2021-03-05 $86.11 $87.45 $84.74 $87.45 $85.11 39,986
2021-03-04 $86.41 $86.93 $85.13 $85.37 $83.08 11,659
2021-03-03 $87.56 $87.56 $86.58 $86.58 $84.26 18,050
2021-03-02 $87.94 $87.96 $87.36 $87.36 $85.01 11,941
2021-03-01 $86.98 $88.18 $86.98 $87.79 $85.44 12,144
2021-02-26 $86.61 $86.92 $86.04 $86.17 $83.86 43,085
2021-02-25 $88.54 $88.54 $86.37 $86.67 $84.35 8,497
2021-02-24 $87.69 $88.67 $87.69 $88.59 $86.21 15,001
2021-02-23 $87.11 $87.81 $86.50 $87.58 $85.23 24,063
2021-02-22 $87.42 $87.75 $87.35 $87.35 $85.00 4,304
2021-02-19 $87.85 $88.06 $87.73 $87.73 $85.37 11,854
2021-02-18 $87.29 $87.57 $87.14 $87.36 $85.01 8,717
2021-02-17 $87.43 $87.97 $87.42 $87.95 $85.59 4,799
2021-02-16 $88.48 $88.48 $87.99 $88.03 $85.66 11,742
2021-02-12 $87.65 $88.22 $87.65 $88.22 $85.85 7,003
2021-02-11 $87.80 $87.81 $87.14 $87.69 $85.34 11,471
2021-02-10 $88.00 $88.00 $87.36 $87.58 $85.23 10,324
2021-02-09 $87.36 $87.49 $87.16 $87.33 $84.99 10,526
2021-02-08 $86.97 $87.47 $86.97 $87.47 $85.12 28,089
2021-02-05 $86.70 $86.72 $86.55 $86.61 $84.28 14,072
2021-02-04 $85.89 $86.04 $85.83 $86.03 $83.72 12,456
2021-02-03 $85.27 $85.49 $85.06 $85.35 $83.06 16,544
2021-02-02 $84.92 $85.57 $84.92 $85.18 $82.89 18,400
2021-02-01 $84.02 $84.57 $83.54 $84.32 $82.06 47,696
2021-01-29 $84.35 $84.51 $82.98 $83.34 $81.10 17,294
2021-01-28 $84.36 $85.27 $84.36 $84.77 $82.49 7,633
2021-01-27 $84.79 $85.05 $83.80 $84.08 $81.83 32,516
2021-01-26 $86.17 $86.26 $85.91 $86.00 $83.69 14,780
2021-01-25 $86.51 $86.85 $85.86 $86.50 $84.18 20,823
2021-01-22 $86.25 $86.57 $85.98 $86.54 $84.22 22,161
2021-01-21 $87.09 $87.09 $86.63 $86.77 $84.44 28,402
2021-01-20 $86.68 $87.11 $86.68 $87.05 $84.71 21,397
2021-01-19 $86.73 $86.73 $86.45 $86.56 $84.24 12,830
2021-01-15 $86.14 $86.32 $85.67 $86.11 $83.80 11,363
2021-01-14 $86.65 $87.05 $86.55 $86.55 $84.23 14,991
2021-01-13 $86.87 $86.87 $86.47 $86.50 $84.18 23,729
2021-01-12 $86.48 $86.83 $86.28 $86.82 $84.49 14,566
2021-01-11 $85.40 $86.43 $85.40 $86.20 $83.89 7,987
2021-01-08 $86.38 $86.44 $85.39 $86.22 $83.90 35,210
2021-01-07 $86.42 $86.42 $86.06 $86.24 $83.92 10,896
2021-01-06 $83.78 $85.88 $83.78 $85.47 $83.18 7,891
2021-01-05 $83.28 $83.88 $82.98 $83.54 $81.30 22,176
2021-01-04 $83.69 $83.69 $82.11 $82.76 $80.54 44,424
2020-12-31 $83.16 $83.78 $83.15 $83.65 $81.40 11,356
2020-12-30 $83.15 $83.45 $83.15 $83.31 $81.07 35,171
2020-12-29 $83.61 $83.61 $82.51 $82.77 $80.55 27,731
2020-12-28 $83.59 $83.61 $83.09 $83.09 $80.86 9,854
2020-12-24 $83.29 $83.29 $82.84 $83.12 $80.88 27,218
2020-12-23 $82.92 $83.25 $82.87 $82.87 $80.65 13,043
2020-12-22 $82.75 $82.91 $82.52 $82.60 $80.39 12,424
2020-12-21 $82.60 $83.32 $82.36 $83.20 $80.49 14,998
2020-12-18 $84.06 $84.11 $83.33 $83.80 $81.07 10,054
2020-12-17 $83.91 $84.00 $83.75 $83.94 $81.21 7,696
2020-12-16 $83.77 $83.77 $83.28 $83.42 $80.71 14,303
2020-12-15 $82.95 $83.63 $82.95 $83.56 $80.84 7,322
2020-12-14 $83.38 $83.51 $82.39 $82.39 $79.71 8,102
2020-12-11 $82.76 $82.90 $82.24 $82.78 $80.09 11,558
2020-12-10 $82.99 $83.12 $82.85 $83.09 $80.39 5,844
2020-12-09 $83.48 $83.62 $82.82 $83.13 $80.42 14,655
2020-12-08 $82.81 $83.38 $82.81 $83.29 $80.58 16,412
2020-12-07 $83.23 $83.23 $82.86 $83.02 $80.32 5,649
2020-12-04 $82.56 $83.42 $82.56 $83.39 $80.68 11,394
2020-12-03 $82.52 $82.81 $82.31 $82.31 $79.63 19,492
2020-12-02 $82.31 $82.36 $82.10 $82.28 $79.60 8,291
2020-12-01 $82.51 $82.73 $82.24 $82.32 $79.64 18,582
2020-11-30 $81.66 $81.75 $81.51 $81.61 $78.95 9,227
2020-11-27 $82.57 $82.64 $82.39 $82.42 $79.74 5,626
2020-11-25 $82.56 $82.56 $82.21 $82.39 $79.71 14,964
2020-11-24 $82.26 $82.84 $82.14 $82.79 $80.10 17,512
2020-11-23 $80.96 $81.54 $80.96 $81.50 $78.85 6,395
2020-11-20 $80.89 $80.89 $80.46 $80.46 $77.84 9,277
2020-11-19 $80.49 $80.83 $80.23 $80.83 $78.20 17,740
2020-11-18 $81.56 $81.67 $80.57 $80.57 $77.95 18,697
2020-11-17 $81.27 $81.73 $80.93 $81.48 $78.83 22,263
2020-11-16 $81.45 $81.85 $81.08 $81.85 $79.19 14,611
2020-11-13 $79.63 $80.66 $79.63 $80.55 $77.93 19,386
2020-11-12 $79.84 $79.89 $78.60 $79.03 $76.46 30,104
2020-11-11 $80.40 $80.40 $79.82 $80.11 $77.50 72,747
2020-11-10 $79.56 $80.05 $79.36 $79.87 $77.27 18,674
2020-11-09 $80.89 $81.77 $79.31 $79.31 $76.73 20,474
2020-11-06 $78.27 $78.41 $77.91 $78.01 $75.47 19,799
2020-11-05 $77.77 $78.48 $77.77 $78.13 $75.59 15,423
2020-11-04 $76.61 $77.83 $76.21 $76.72 $74.22 13,024
2020-11-03 $75.72 $76.45 $75.72 $76.20 $73.72 13,121
2020-11-02 $74.49 $75.05 $74.42 $74.97 $72.53 63,050
2020-10-30 $73.45 $73.64 $72.78 $73.50 $71.11 197,275
2020-10-29 $73.22 $74.35 $72.80 $73.94 $71.53 6,875
2020-10-28 $74.03 $74.15 $73.30 $73.30 $70.92 12,624
2020-10-27 $76.12 $76.13 $75.48 $75.48 $73.02 9,243
2020-10-26 $76.68 $76.68 $75.50 $76.06 $73.58 12,112
2020-10-23 $77.27 $77.55 $76.98 $77.52 $75.00 28,431
2020-10-22 $76.25 $77.23 $76.25 $77.14 $74.63 12,829
2020-10-21 $77.24 $77.28 $76.52 $76.52 $74.03 11,963
2020-10-20 $76.56 $77.61 $76.56 $76.98 $74.47 15,430
2020-10-19 $77.86 $77.86 $76.56 $76.56 $74.07 17,240
2020-10-16 $78.00 $78.02 $77.60 $77.60 $75.07 11,704
2020-10-15 $76.53 $77.63 $76.53 $77.63 $75.10 14,561
2020-10-14 $77.85 $77.93 $77.40 $77.43 $74.91 6,883
2020-10-13 $77.83 $77.89 $77.47 $77.70 $75.17 6,028
2020-10-12 $77.80 $78.22 $77.70 $78.11 $75.57 9,023
2020-10-09 $77.60 $77.80 $77.29 $77.56 $75.04 12,061
2020-10-08 $76.91 $77.12 $76.82 $77.12 $74.61 10,105
2020-10-07 $76.00 $76.36 $75.90 $76.31 $73.83 31,151
2020-10-06 $76.07 $76.57 $74.93 $75.03 $72.59 31,083
2020-10-05 $75.24 $75.70 $75.24 $75.70 $73.24 9,360
2020-10-02 $73.60 $74.62 $73.60 $74.38 $71.96 21,945
2020-10-01 $74.26 $74.54 $73.91 $74.13 $71.72 24,648
2020-09-30 $74.09 $74.57 $73.53 $73.95 $71.54 85,559
2020-09-29 $73.73 $74.00 $73.23 $73.35 $70.96 58,363
2020-09-28 $73.36 $74.04 $73.36 $73.67 $71.27 13,760
2020-09-25 $71.42 $72.77 $71.42 $72.60 $70.24 44,529
2020-09-24 $71.27 $72.38 $70.90 $71.66 $69.33 17,538
2020-09-23 $73.24 $73.24 $71.50 $71.50 $69.17 8,758
2020-09-22 $72.89 $73.19 $72.54 $73.09 $70.71 16,508
2020-09-21 $73.25 $73.37 $72.23 $73.01 $70.27 12,854
2020-09-18 $75.45 $75.45 $74.10 $74.47 $71.68 32,002
2020-09-17 $74.58 $75.28 $74.58 $75.23 $72.41 15,487
2020-09-16 $75.63 $76.33 $75.54 $75.56 $72.73 9,902
2020-09-15 $75.55 $75.78 $75.20 $75.32 $72.50 9,547
2020-09-14 $74.62 $75.29 $74.62 $75.21 $72.39 10,544
2020-09-11 $74.05 $74.26 $73.44 $74.01 $71.24 15,737
2020-09-10 $74.99 $75.02 $73.65 $73.79 $71.02 32,372
2020-09-09 $74.18 $75.21 $74.18 $74.67 $71.87 15,682
2020-09-08 $73.57 $74.32 $73.49 $73.49 $70.74 9,891
2020-09-04 $75.83 $75.83 $74.12 $75.06 $72.25 13,029
2020-09-03 $77.27 $77.27 $75.02 $75.43 $72.60 15,425
2020-09-02 $76.31 $77.52 $76.31 $77.52 $74.62 12,969
2020-09-01 $75.67 $76.12 $75.61 $76.12 $73.27 32,115
2020-08-31 $76.41 $76.41 $75.78 $75.78 $72.94 8,938
2020-08-28 $75.83 $76.29 $75.75 $76.29 $73.43 30,101
2020-08-27 $75.68 $76.03 $75.59 $75.77 $72.93 12,214
2020-08-26 $75.69 $75.74 $75.44 $75.66 $72.82 61,254
2020-08-25 $76.02 $76.02 $75.41 $75.75 $72.91 21,909
2020-08-24 $75.42 $75.81 $75.42 $75.81 $72.97 23,583
2020-08-21 $74.80 $74.94 $74.67 $74.91 $72.10 19,017
2020-08-20 $74.73 $75.01 $74.73 $74.94 $72.13 18,659
2020-08-19 $75.50 $75.67 $75.22 $75.22 $72.40 24,894
2020-08-18 $75.84 $75.84 $75.42 $75.52 $72.69 18,136
2020-08-17 $75.85 $75.95 $75.67 $75.76 $72.92 25,785
2020-08-14 $75.32 $75.73 $75.32 $75.52 $72.69 42,343
2020-08-13 $75.58 $75.69 $75.28 $75.51 $72.68 57,098
2020-08-12 $75.67 $75.98 $75.64 $75.80 $72.96 77,627
2020-08-11 $75.88 $76.02 $74.93 $74.99 $72.18 24,931
2020-08-10 $74.96 $75.48 $74.96 $75.39 $72.57 135,683
2020-08-07 $74.05 $74.82 $74.05 $74.80 $72.00 40,182
2020-08-06 $74.14 $74.32 $73.88 $74.24 $71.46 62,776
2020-08-05 $74.22 $74.35 $74.11 $74.21 $71.43 13,612
2020-08-04 $73.44 $73.84 $73.39 $73.77 $71.01 26,288
2020-08-03 $73.52 $73.71 $73.20 $73.51 $70.76 15,863
2020-07-31 $73.26 $73.26 $72.20 $73.22 $70.48 32,314
2020-07-30 $72.97 $73.28 $72.62 $73.22 $70.48 11,698
2020-07-29 $73.27 $73.97 $73.20 $73.81 $71.04 33,105
2020-07-28 $73.10 $73.28 $72.74 $72.82 $70.09 23,539
2020-07-27 $72.98 $73.30 $72.75 $73.30 $70.55 29,012
2020-07-24 $73.04 $73.11 $72.63 $72.83 $70.10 196,429
2020-07-23 $73.75 $73.99 $73.03 $73.31 $70.56 14,532
2020-07-22 $72.69 $73.51 $72.69 $73.51 $70.75 14,529
2020-07-21 $72.78 $73.10 $72.64 $72.73 $70.00 20,625
2020-07-20 $72.15 $72.30 $71.99 $72.16 $69.46 21,718
2020-07-17 $72.17 $72.60 $72.17 $72.51 $69.79 15,006
2020-07-16 $71.57 $72.05 $71.57 $72.01 $69.31 20,594
2020-07-15 $71.88 $72.07 $71.43 $71.93 $69.23 25,755
2020-07-14 $69.30 $70.81 $69.30 $70.81 $68.16 53,806
2020-07-13 $70.26 $70.97 $69.50 $69.57 $66.96 64,554
2020-07-10 $68.91 $69.91 $68.84 $69.90 $67.28 32,251
2020-07-09 $69.08 $69.24 $68.31 $68.99 $66.40 41,356
2020-07-08 $69.74 $70.02 $69.36 $69.85 $67.23 15,417
2020-07-07 $69.99 $70.34 $69.61 $69.66 $67.05 47,289
2020-07-06 $70.87 $70.87 $70.20 $70.47 $67.83 132,785
2020-07-02 $70.45 $70.62 $69.75 $69.85 $67.23 13,571
2020-07-01 $69.48 $69.61 $69.14 $69.40 $66.80 40,017
2020-06-30 $68.40 $69.62 $68.40 $69.39 $66.79 47,186
2020-06-29 $67.71 $68.58 $67.36 $68.53 $65.96 37,209
2020-06-26 $68.24 $68.27 $67.13 $67.35 $64.83 87,701
2020-06-25 $67.63 $68.56 $67.52 $68.56 $65.99 39,278
2020-06-24 $69.27 $69.27 $67.35 $67.91 $65.37 427,476
2020-06-23 $70.78 $70.78 $69.90 $69.90 $67.28 43,544
2020-06-22 $69.83 $70.44 $69.43 $70.30 $67.24 28,978
2020-06-19 $71.72 $71.72 $69.95 $70.03 $66.98 103,261
2020-06-18 $70.30 $71.05 $70.28 $70.77 $67.69 318,222
2020-06-17 $71.94 $71.94 $70.84 $70.94 $67.85 51,798
2020-06-16 $72.42 $72.42 $70.54 $71.44 $68.33 79,475
2020-06-15 $67.66 $70.42 $67.49 $70.11 $67.06 53,193
2020-06-12 $70.47 $70.55 $68.22 $69.52 $66.49 115,694
2020-06-11 $70.57 $70.98 $68.26 $68.37 $65.39 510,788
2020-06-10 $74.04 $74.04 $72.81 $72.95 $69.77 56,990
2020-06-09 $74.52 $74.52 $73.87 $74.12 $70.89 394,905
2020-06-08 $74.85 $75.48 $74.70 $75.47 $72.18 55,304
2020-06-05 $74.23 $74.94 $74.04 $74.25 $71.02 52,117
2020-06-04 $71.93 $72.41 $71.65 $72.31 $69.16 192,072
2020-06-03 $71.45 $72.47 $71.45 $72.27 $69.12 35,082
2020-06-02 $70.38 $70.89 $70.38 $70.89 $67.80 27,766
2020-06-01 $69.40 $70.39 $69.40 $70.21 $67.15 131,833
2020-05-29 $69.27 $69.81 $68.66 $69.76 $66.72 33,183
2020-05-28 $70.27 $70.31 $69.40 $69.58 $66.55 75,315
2020-05-27 $69.47 $69.78 $68.62 $69.78 $66.74 34,966
2020-05-26 $68.50 $68.85 $68.26 $68.36 $65.38 149,493
2020-05-22 $66.68 $67.00 $66.44 $67.00 $64.08 28,469
2020-05-21 $66.99 $67.28 $66.50 $66.83 $63.92 30,790
2020-05-20 $66.95 $67.54 $66.95 $67.14 $64.22 10,571
2020-05-19 $66.73 $67.19 $66.14 $66.14 $63.26 59,928
2020-05-18 $66.47 $67.26 $66.44 $66.93 $64.02 70,542
2020-05-15 $63.52 $64.19 $63.17 $64.09 $61.30 87,527
2020-05-14 $61.60 $63.92 $61.56 $63.91 $61.13 27,874
2020-05-13 $64.38 $64.38 $62.56 $63.10 $60.35 65,125
2020-05-12 $66.27 $66.27 $64.63 $64.63 $61.82 40,968
2020-05-11 $65.79 $66.46 $65.57 $66.06 $63.18 40,991
2020-05-08 $65.57 $66.52 $65.57 $66.44 $63.55 37,470
2020-05-07 $65.02 $65.50 $64.84 $64.84 $62.02 23,959
2020-05-06 $65.19 $65.19 $64.04 $64.04 $61.25 15,527
2020-05-05 $65.06 $65.71 $64.96 $64.97 $62.14 19,332
2020-05-04 $63.60 $64.44 $63.60 $64.44 $61.63 50,889
2020-05-01 $64.85 $64.91 $63.93 $64.22 $61.42 80,884
2020-04-30 $66.99 $66.99 $66.02 $66.13 $63.25 23,534
2020-04-29 $67.17 $68.15 $67.10 $67.77 $64.82 35,304
2020-04-28 $66.58 $67.07 $65.97 $66.02 $63.14 22,909
2020-04-27 $64.65 $65.84 $64.63 $65.65 $62.79 71,825
2020-04-24 $63.55 $64.33 $63.19 $64.08 $61.29 50,793
2020-04-23 $63.39 $64.24 $63.23 $63.23 $60.48 43,318
2020-04-22 $63.11 $63.47 $62.71 $63.32 $60.57 31,563
2020-04-21 $62.14 $62.68 $61.71 $62.01 $59.31 121,028
2020-04-20 $63.80 $64.75 $63.50 $63.61 $60.84 36,578
2020-04-17 $64.23 $65.18 $63.97 $64.98 $62.15 38,554
2020-04-16 $62.67 $62.86 $61.94 $62.72 $59.99 55,204
2020-04-15 $62.93 $62.93 $62.10 $62.54 $59.82 34,760
2020-04-14 $64.19 $64.70 $63.86 $64.67 $61.85 32,512
2020-04-13 $64.26 $64.26 $62.38 $63.06 $60.31 39,677
2020-04-09 $63.71 $65.29 $63.63 $64.41 $61.60 1,153,659
2020-04-08 $60.89 $63.04 $60.53 $62.76 $60.03 35,669
2020-04-07 $61.74 $62.25 $60.25 $60.31 $57.68 378,642
2020-04-06 $57.96 $59.95 $57.96 $59.76 $57.16 54,458
2020-04-03 $56.76 $57.03 $55.32 $55.85 $53.42 22,076
2020-04-02 $55.39 $57.56 $55.39 $56.86 $54.38 125,527
2020-04-01 $56.26 $56.76 $55.25 $55.84 $53.41 143,449
2020-03-31 $59.53 $59.75 $58.37 $58.64 $56.09 55,117
2020-03-30 $58.62 $59.91 $58.19 $59.78 $57.18 85,717
2020-03-27 $58.01 $59.84 $57.60 $58.31 $55.77 114,508
2020-03-26 $57.00 $60.10 $57.00 $59.99 $57.38 261,481
2020-03-25 $55.23 $58.41 $54.35 $56.56 $54.10 208,468
2020-03-24 $52.05 $54.86 $52.05 $54.77 $52.38 158,821
2020-03-23 $52.12 $52.12 $49.23 $49.95 $47.50 154,082
2020-03-20 $55.55 $55.80 $52.21 $52.44 $49.86 64,667
2020-03-19 $54.10 $55.95 $52.88 $54.67 $51.98 128,231
2020-03-18 $55.75 $56.28 $52.17 $54.21 $51.54 108,081
2020-03-17 $56.65 $59.23 $55.59 $59.23 $56.32 141,350
2020-03-16 $56.22 $59.56 $54.53 $55.69 $52.95 141,791
2020-03-13 $62.10 $62.67 $58.56 $62.59 $59.51 176,762
2020-03-12 $62.06 $62.39 $58.74 $58.85 $55.96 660,791
2020-03-11 $66.90 $66.90 $64.43 $65.27 $62.06 377,360
2020-03-10 $68.18 $68.80 $65.38 $68.80 $65.42 98,170
2020-03-09 $66.52 $69.18 $65.74 $65.90 $62.66 254,106
2020-03-06 $71.00 $72.15 $70.30 $71.82 $68.29 89,719
2020-03-05 $73.82 $74.22 $72.51 $73.19 $69.59 55,585
2020-03-04 $73.83 $75.44 $73.51 $75.44 $71.73 51,448
2020-03-03 $74.26 $75.33 $71.97 $72.64 $69.07 160,266
2020-03-02 $71.52 $74.12 $70.82 $74.12 $70.48 138,982
2020-02-28 $70.25 $71.32 $69.23 $71.23 $67.73 180,149
2020-02-27 $74.10 $75.02 $72.21 $72.21 $68.66 181,119
2020-02-26 $76.64 $76.97 $75.26 $75.26 $71.56 54,329
2020-02-25 $78.84 $78.84 $76.00 $76.09 $72.35 33,312
2020-02-24 $78.79 $79.11 $78.32 $78.54 $74.68 34,460
2020-02-21 $81.12 $81.12 $80.69 $80.78 $76.81 26,136
2020-02-20 $81.29 $81.53 $80.77 $81.40 $77.40 138,378
2020-02-19 $81.42 $81.58 $81.41 $81.43 $77.43 63,470
2020-02-18 $81.29 $81.41 $81.00 $81.24 $77.25 31,337
2020-02-14 $81.47 $81.49 $81.25 $81.47 $77.47 26,293
2020-02-13 $81.06 $81.55 $80.98 $81.43 $77.43 31,686
2020-02-12 $81.18 $81.39 $81.18 $81.35 $77.35 42,634
2020-02-11 $80.86 $80.96 $80.80 $80.86 $76.89 18,437
2020-02-10 $79.91 $80.35 $79.91 $80.33 $76.38 28,958
2020-02-07 $80.35 $80.35 $79.94 $80.04 $76.11 23,186
2020-02-06 $80.94 $80.99 $80.63 $80.63 $76.67 32,473
2020-02-05 $80.40 $80.77 $80.31 $80.72 $76.75 52,741
2020-02-04 $79.64 $80.04 $79.64 $79.73 $75.81 32,333
2020-02-03 $79.26 $79.27 $78.78 $78.95 $75.07 29,689
2020-01-31 $79.62 $79.63 $78.25 $78.52 $74.66 27,855
2020-01-30 $79.21 $79.95 $79.09 $79.95 $76.02 127,773
2020-01-29 $80.06 $80.11 $79.71 $79.71 $75.79 29,195
2020-01-28 $79.52 $80.12 $79.49 $79.84 $75.92 36,166
2020-01-27 $79.20 $79.57 $79.20 $79.27 $75.37 46,126
2020-01-24 $81.19 $81.19 $80.08 $80.41 $76.46 29,906
2020-01-23 $80.85 $81.21 $80.51 $81.19 $77.20 26,389
2020-01-22 $81.20 $81.43 $81.03 $81.08 $77.10 30,194
2020-01-21 $81.11 $81.20 $80.95 $81.04 $77.06 46,764
2020-01-17 $81.37 $81.37 $81.19 $81.32 $77.32 52,534
2020-01-16 $80.78 $81.12 $80.78 $81.12 $77.13 28,238
2020-01-15 $80.20 $80.75 $80.20 $80.47 $76.52 24,389
2020-01-14 $80.06 $80.43 $80.06 $80.26 $76.32 67,212
2020-01-13 $79.72 $80.11 $79.72 $80.11 $76.17 25,333
2020-01-10 $79.82 $79.94 $79.57 $79.67 $75.76 24,421
2020-01-09 $79.61 $79.78 $79.54 $79.72 $75.80 55,016
2020-01-08 $79.21 $79.67 $79.21 $79.36 $75.46 39,196
2020-01-07 $79.27 $79.37 $79.11 $79.18 $75.29 46,503
2020-01-06 $78.96 $79.39 $78.96 $79.39 $75.49 25,772
2020-01-03 $79.25 $79.49 $79.18 $79.34 $75.44 260,887
2020-01-02 $79.57 $79.71 $79.32 $79.63 $75.72 50,198
2019-12-31 $79.49 $79.74 $79.40 $79.66 $75.75 12,918
2019-12-30 $79.69 $79.69 $79.44 $79.45 $75.54 20,636
2019-12-27 $79.85 $79.85 $79.69 $79.69 $75.77 60,428
2019-12-26 $79.79 $79.81 $79.60 $79.78 $75.86 20,477
2019-12-24 $79.56 $79.63 $79.55 $79.60 $75.68 12,481
2019-12-23 $79.60 $79.65 $79.55 $79.55 $75.64 26,359
2019-12-20 $80.01 $80.31 $80.01 $80.24 $75.72 26,555
2019-12-19 $79.56 $79.76 $79.52 $79.69 $75.20 59,209
2019-12-18 $79.37 $79.53 $79.35 $79.46 $74.98 29,021
2019-12-17 $79.38 $79.46 $79.31 $79.32 $74.85 96,218
2019-12-16 $79.10 $79.42 $79.10 $79.26 $74.80 27,459
2019-12-13 $78.83 $79.08 $78.63 $78.80 $74.36 37,990
2019-12-12 $78.31 $79.04 $78.28 $78.90 $74.46 33,590
2019-12-11 $78.39 $78.41 $78.11 $78.34 $73.93 38,697
2019-12-10 $78.16 $78.32 $78.06 $78.17 $73.77 34,402
2019-12-09 $78.38 $78.42 $78.20 $78.20 $73.80 22,344
2019-12-06 $78.35 $78.55 $78.35 $78.37 $73.96 22,826
2019-12-05 $77.70 $77.83 $77.61 $77.76 $73.38 40,911
2019-12-04 $77.41 $77.87 $77.41 $77.68 $73.31 83,572
2019-12-03 $77.03 $77.21 $76.87 $77.16 $72.81 20,020
2019-12-02 $78.21 $78.21 $77.63 $77.63 $73.26 52,419
2019-11-29 $78.36 $78.46 $78.21 $78.21 $73.80 14,082
2019-11-27 $78.33 $78.58 $78.31 $78.56 $74.14 47,498
2019-11-26 $78.01 $78.32 $77.99 $78.31 $73.90 31,293
2019-11-25 $77.67 $78.03 $77.67 $78.03 $73.64 19,131
2019-11-22 $77.53 $77.59 $77.33 $77.51 $73.14 37,323
2019-11-21 $77.58 $77.58 $77.25 $77.37 $73.01 22,466
2019-11-20 $77.64 $77.83 $77.30 $77.59 $73.22 26,481
2019-11-19 $77.85 $77.90 $77.69 $77.81 $73.43 27,348
2019-11-18 $77.89 $77.99 $77.86 $77.91 $73.52 31,070
2019-11-15 $77.79 $77.95 $77.65 $77.95 $73.56 22,048
2019-11-14 $77.20 $77.50 $77.20 $77.47 $73.11 49,546
2019-11-13 $76.91 $77.39 $76.91 $77.29 $72.94 50,667
2019-11-12 $77.44 $77.45 $77.09 $77.18 $72.83 84,417
2019-11-11 $76.97 $77.25 $76.97 $77.15 $72.81 14,870
2019-11-08 $77.14 $77.34 $77.04 $77.31 $72.96 33,174
2019-11-07 $77.32 $77.54 $77.14 $77.19 $72.84 26,360
2019-11-06 $76.88 $77.06 $76.81 $77.03 $72.69 43,896
2019-11-05 $77.29 $77.32 $76.96 $77.01 $72.67 22,171
2019-11-04 $77.35 $77.42 $77.05 $77.12 $72.78 34,151
2019-11-01 $76.85 $77.03 $76.85 $76.98 $72.65 22,016
2019-10-31 $76.58 $76.60 $76.12 $76.47 $72.16 28,055
2019-10-30 $76.76 $76.86 $76.42 $76.84 $72.51 40,876
2019-10-29 $76.30 $76.95 $76.30 $76.74 $72.42 28,757
2019-10-28 $76.71 $76.85 $76.50 $76.50 $72.19 31,167
2019-10-25 $76.12 $76.55 $76.12 $76.46 $72.15 27,225
2019-10-24 $76.34 $76.34 $76.01 $76.22 $71.93 30,471
2019-10-23 $75.82 $76.15 $75.82 $76.15 $71.86 43,295
2019-10-22 $76.13 $76.35 $75.99 $75.99 $71.71 19,820
2019-10-21 $76.05 $76.09 $75.96 $76.08 $71.80 105,862
2019-10-18 $75.66 $75.88 $75.50 $75.72 $71.46 24,506
2019-10-17 $75.80 $75.86 $75.55 $75.67 $71.41 76,976
2019-10-16 $75.46 $75.68 $75.39 $75.48 $71.23 41,081
2019-10-15 $75.39 $75.77 $75.39 $75.62 $71.36 213,487
2019-10-14 $75.21 $75.26 $75.12 $75.12 $70.89 21,531
2019-10-11 $75.18 $75.89 $75.18 $75.38 $71.13 33,862
2019-10-10 $74.01 $74.67 $74.01 $74.52 $70.32 64,678
2019-10-09 $74.11 $74.31 $73.85 $74.05 $69.88 238,227
2019-10-08 $74.12 $74.23 $73.54 $73.54 $69.40 296,552
2019-10-07 $74.90 $75.14 $74.67 $74.70 $70.49 30,944
2019-10-04 $74.25 $75.08 $74.25 $75.08 $70.85 76,867
2019-10-03 $73.56 $74.13 $73.08 $74.10 $69.93 41,672
2019-10-02 $74.54 $74.54 $73.44 $73.70 $69.55 29,239
2019-10-01 $76.00 $76.24 $74.91 $74.98 $70.76 25,982
2019-09-30 $75.74 $76.03 $75.72 $75.92 $71.64 22,655
2019-09-27 $76.17 $76.17 $75.17 $75.54 $71.29 31,975
2019-09-26 $76.10 $76.10 $75.54 $75.82 $71.55 31,758
2019-09-25 $75.56 $76.00 $75.47 $75.93 $71.65 61,083
2019-09-24 $76.44 $76.44 $75.39 $75.53 $71.28 38,429
2019-09-23 $76.18 $76.61 $76.18 $76.44 $71.80 19,286
2019-09-20 $76.67 $76.83 $76.33 $76.38 $71.75 28,141
2019-09-19 $76.70 $76.88 $76.50 $76.58 $71.93 21,797
2019-09-18 $76.48 $76.64 $76.09 $76.64 $71.99 28,043
2019-09-17 $76.45 $76.66 $76.45 $76.66 $72.01 36,736
2019-09-16 $76.39 $76.57 $76.34 $76.53 $71.89 49,161
2019-09-13 $76.70 $76.92 $76.49 $76.54 $71.90 14,875
2019-09-12 $76.68 $76.84 $76.48 $76.59 $71.94 63,074
2019-09-11 $76.24 $76.48 $76.10 $76.48 $71.84 15,431
2019-09-10 $75.79 $75.95 $75.39 $75.95 $71.34 15,807
2019-09-09 $75.76 $75.85 $75.58 $75.82 $71.22 31,471
2019-09-06 $75.78 $75.88 $75.68 $75.70 $71.11 19,542
2019-09-05 $75.29 $75.72 $75.29 $75.47 $70.89 37,891
2019-09-04 $74.47 $74.75 $74.40 $74.72 $70.19 155,197
2019-09-03 $73.82 $74.07 $73.61 $74.03 $69.54 44,287
2019-08-30 $74.52 $74.59 $74.17 $74.33 $69.82 17,726
2019-08-29 $74.01 $74.30 $73.77 $74.18 $69.68 22,567
2019-08-28 $72.59 $73.38 $72.55 $73.32 $68.87 22,725
2019-08-27 $73.33 $73.44 $72.67 $72.83 $68.41 20,872
2019-08-26 $72.80 $73.01 $72.53 $73.01 $68.58 43,125
2019-08-23 $73.77 $74.15 $72.08 $72.35 $67.96 34,882
2019-08-22 $74.40 $74.42 $73.85 $74.19 $69.69 24,309
2019-08-21 $74.11 $74.21 $74.00 $74.18 $69.68 29,749
2019-08-20 $73.97 $74.04 $73.60 $73.61 $69.14 126,588
2019-08-19 $74.03 $74.30 $73.97 $74.13 $69.63 20,284
2019-08-16 $72.91 $73.42 $72.91 $73.39 $68.94 35,951
2019-08-15 $72.50 $72.50 $71.84 $72.33 $67.94 36,077
2019-08-14 $73.01 $73.16 $72.14 $72.17 $67.79 45,790
2019-08-13 $73.14 $74.59 $73.14 $74.11 $69.61 49,128
2019-08-12 $73.83 $73.83 $73.06 $73.27 $68.82 29,159
2019-08-09 $74.52 $74.52 $73.82 $74.22 $69.72 33,459
2019-08-08 $73.70 $74.77 $73.70 $74.72 $70.19 24,719
2019-08-07 $72.67 $73.53 $72.26 $73.45 $68.99 151,409
2019-08-06 $72.86 $73.25 $72.41 $73.25 $68.81 87,640
2019-08-05 $73.44 $73.44 $72.12 $72.45 $68.05 32,983
2019-08-02 $74.89 $74.89 $74.15 $74.35 $69.84 45,195
2019-08-01 $75.86 $76.30 $74.86 $75.12 $70.56 37,756
2019-07-31 $76.47 $76.58 $75.56 $75.78 $71.18 200,038
2019-07-30 $76.16 $76.51 $76.08 $76.50 $71.86 61,337
2019-07-29 $76.71 $76.71 $76.42 $76.54 $71.90 264,892
2019-07-26 $76.30 $76.64 $76.30 $76.58 $71.93 17,636
2019-07-25 $76.55 $76.55 $76.10 $76.21 $71.59 27,556
2019-07-24 $76.09 $76.57 $76.09 $76.53 $71.89 115,197
2019-07-23 $75.89 $76.14 $75.70 $76.12 $71.50 19,439
2019-07-22 $75.90 $75.90 $75.54 $75.64 $71.05 21,391
2019-07-19 $76.10 $76.23 $75.61 $75.61 $71.02 9,928
2019-07-18 $75.57 $76.07 $75.51 $76.00 $71.39 18,568
2019-07-17 $76.09 $76.09 $75.70 $75.70 $71.11 21,285
2019-07-16 $76.29 $76.29 $76.07 $76.09 $71.47 12,424
2019-07-15 $76.48 $76.48 $76.11 $76.21 $71.59 12,007
2019-07-12 $75.84 $76.31 $75.84 $76.26 $71.63 18,829
2019-07-11 $75.94 $75.94 $75.47 $75.85 $71.25 25,255
2019-07-10 $75.72 $75.85 $75.58 $75.70 $71.11 44,330
2019-07-09 $75.38 $75.51 $75.29 $75.50 $70.92 245,583
2019-07-08 $75.65 $75.73 $75.44 $75.58 $70.99 42,541
2019-07-05 $75.77 $75.94 $75.32 $75.91 $71.30 24,772
2019-07-03 $75.60 $75.99 $75.59 $75.99 $71.38 131,824
2019-07-02 $75.12 $75.32 $75.05 $75.32 $70.75 22,876
2019-07-01 $75.53 $75.54 $74.91 $75.25 $70.68 261,393
2019-06-28 $74.47 $74.89 $74.47 $74.85 $70.31 337,658
2019-06-27 $74.22 $74.34 $74.09 $74.33 $69.82 17,139
2019-06-26 $74.58 $74.58 $73.91 $73.91 $69.43 63,674
2019-06-25 $74.94 $74.94 $74.29 $74.30 $69.79 24,588
2019-06-24 $75.43 $75.49 $75.21 $75.25 $70.26 100,856
2019-06-21 $75.54 $75.62 $75.31 $75.44 $70.44 22,300
2019-06-20 $75.59 $75.61 $75.02 $75.58 $70.57 40,088
2019-06-19 $74.81 $75.05 $74.60 $74.99 $70.02 45,165
2019-06-18 $74.47 $74.90 $74.47 $74.66 $69.71 28,466
2019-06-17 $74.16 $74.23 $74.01 $74.05 $69.14 392,394
2019-06-14 $74.04 $74.29 $74.04 $74.18 $69.27 18,889
2019-06-13 $74.11 $74.30 $74.03 $74.25 $69.33 19,151
2019-06-12 $73.82 $73.90 $73.79 $73.89 $69.00 41,766
2019-06-11 $74.33 $74.33 $73.72 $73.86 $68.97 25,169
2019-06-10 $74.04 $74.25 $73.88 $73.97 $69.07 14,393
2019-06-07 $73.57 $74.11 $73.57 $73.74 $68.86 102,578
2019-06-06 $73.13 $73.54 $72.93 $73.33 $68.47 31,290
2019-06-05 $72.69 $73.01 $72.48 $73.00 $68.16 23,961
2019-06-04 $71.59 $72.47 $71.59 $72.43 $67.63 40,456
2019-06-03 $70.76 $71.22 $70.71 $71.06 $66.35 39,874
2019-05-31 $70.69 $70.80 $70.39 $70.61 $65.93 33,531
2019-05-30 $71.30 $71.62 $71.08 $71.25 $66.53 16,320
2019-05-29 $71.16 $71.39 $70.94 $71.22 $66.50 76,506
2019-05-28 $72.48 $72.69 $71.69 $71.69 $66.94 23,964
2019-05-24 $72.63 $72.63 $72.32 $72.38 $67.59 31,473
2019-05-23 $72.55 $72.55 $71.98 $72.25 $67.46 22,445
2019-05-22 $73.11 $73.28 $72.98 $73.06 $68.22 99,345
2019-05-21 $73.06 $73.52 $73.06 $73.37 $68.51 14,593
2019-05-20 $72.88 $73.05 $72.58 $72.77 $67.95 19,582
2019-05-17 $72.97 $73.66 $72.97 $73.14 $68.29 20,847
2019-05-16 $73.08 $73.79 $73.08 $73.48 $68.61 89,134
2019-05-15 $72.33 $73.11 $72.33 $72.95 $68.12 23,983
2019-05-14 $72.40 $73.06 $72.40 $72.66 $67.85 46,841
2019-05-13 $72.57 $72.57 $71.79 $72.20 $67.42 33,532
2019-05-10 $72.96 $73.77 $72.47 $73.62 $68.74 25,199
2019-05-09 $72.83 $73.35 $72.45 $73.25 $68.40 25,667
2019-05-08 $73.49 $73.66 $73.34 $73.34 $68.48 17,687
2019-05-07 $74.00 $74.06 $73.09 $73.55 $68.68 28,712
2019-05-06 $73.86 $74.63 $73.86 $74.54 $69.60 15,095
2019-05-03 $74.47 $74.89 $74.47 $74.83 $69.87 21,677
2019-05-02 $74.18 $74.47 $73.85 $74.25 $69.33 28,360
2019-05-01 $75.22 $75.22 $74.31 $74.31 $69.39 19,017
2019-04-30 $74.84 $75.12 $74.52 $75.12 $70.14 31,320
2019-04-29 $74.91 $74.92 $74.76 $74.81 $69.85 11,697
2019-04-26 $74.48 $74.89 $74.48 $74.85 $69.89 31,041
2019-04-25 $74.59 $74.68 $74.37 $74.50 $69.56 20,984
2019-04-24 $74.79 $74.96 $74.71 $74.80 $69.84 26,049
2019-04-23 $74.28 $74.86 $74.28 $74.78 $69.83 46,555
2019-04-22 $74.23 $74.26 $74.08 $74.20 $69.28 16,646
2019-04-18 $74.40 $74.42 $74.12 $74.34 $69.42 21,831
2019-04-17 $74.91 $74.91 $74.22 $74.25 $69.33 31,019
2019-04-16 $75.06 $75.06 $74.55 $74.65 $69.70 26,618
2019-04-15 $74.95 $74.95 $74.75 $74.86 $69.90 47,475
2019-04-12 $74.93 $74.95 $74.70 $74.94 $69.98 19,224
2019-04-11 $74.56 $74.58 $74.32 $74.51 $69.58 21,015
2019-04-10 $74.34 $74.50 $74.27 $74.46 $69.53 16,586
2019-04-09 $74.45 $74.45 $74.06 $74.15 $69.24 64,055
2019-04-08 $74.50 $74.66 $74.39 $74.62 $69.68 32,287
2019-04-05 $74.35 $74.63 $74.35 $74.63 $69.69 34,813
2019-04-04 $73.94 $74.20 $73.86 $74.20 $69.28 16,727
2019-04-03 $74.03 $74.16 $73.77 $73.91 $69.01 46,677
2019-04-02 $73.97 $73.97 $73.58 $73.73 $68.85 40,617
2019-04-01 $73.77 $73.89 $73.57 $73.88 $68.99 49,629
2019-03-29 $73.12 $73.23 $72.91 $73.15 $68.30 23,887
2019-03-28 $72.72 $72.95 $72.48 $72.85 $68.02 32,343
2019-03-27 $72.70 $72.83 $72.21 $72.54 $67.73 68,145
2019-03-26 $72.53 $72.90 $72.32 $72.69 $67.87 38,545
2019-03-25 $71.97 $72.31 $71.78 $72.18 $67.40 28,901
2019-03-22 $72.92 $72.92 $72.09 $72.11 $67.33 28,705
2019-03-21 $72.23 $73.45 $72.23 $73.29 $68.43 9,946
2019-03-20 $72.94 $73.03 $72.19 $72.52 $67.72 35,596
2019-03-19 $73.48 $73.68 $73.00 $73.13 $68.03 23,123
2019-03-18 $73.07 $73.34 $73.00 $73.33 $68.22 225,889
2019-03-15 $72.86 $73.31 $72.86 $73.07 $67.98 30,910
2019-03-14 $72.83 $72.89 $72.69 $72.80 $67.73 40,584
2019-03-13 $72.72 $73.18 $72.72 $72.94 $67.86 51,673
2019-03-12 $72.42 $72.67 $72.41 $72.53 $67.47 37,840
2019-03-11 $71.63 $72.34 $71.63 $72.29 $67.25 72,585
2019-03-08 $71.21 $71.45 $71.01 $71.44 $66.46 39,486
2019-03-07 $72.13 $72.13 $71.50 $71.65 $66.66 23,070
2019-03-06 $72.69 $72.69 $72.14 $72.14 $67.11 24,962
2019-03-05 $72.76 $72.78 $72.61 $72.63 $67.57 49,354
2019-03-04 $73.37 $73.37 $72.16 $72.78 $67.71 23,424
2019-03-01 $73.20 $73.32 $72.78 $73.20 $68.10 22,585
2019-02-28 $72.71 $72.94 $72.70 $72.79 $67.72 27,530
2019-02-27 $72.76 $72.99 $72.65 $72.95 $67.87 42,032
2019-02-26 $72.98 $73.15 $72.92 $72.95 $67.86 28,626
2019-02-25 $73.57 $73.58 $73.13 $73.13 $68.03 363,512
2019-02-22 $73.04 $73.25 $72.97 $73.25 $68.14 61,983
2019-02-21 $72.92 $72.93 $72.59 $72.85 $67.77 19,639
2019-02-20 $72.73 $73.07 $72.71 $72.98 $67.90 127,061
2019-02-19 $72.27 $72.84 $72.27 $72.63 $67.57 23,309
2019-02-15 $72.22 $72.46 $72.22 $72.46 $67.41 114,768
2019-02-14 $71.60 $71.99 $71.37 $71.75 $66.75 74,581
2019-02-13 $71.91 $71.98 $71.63 $71.88 $66.87 55,881
2019-02-12 $71.38 $71.71 $71.28 $71.67 $66.67 29,460
2019-02-11 $70.97 $70.97 $70.69 $70.86 $65.92 16,928
2019-02-08 $70.23 $70.60 $70.07 $70.60 $65.68 156,743
2019-02-07 $70.70 $70.75 $70.12 $70.51 $65.60 23,627
2019-02-06 $70.90 $71.00 $70.80 $70.95 $66.00 31,893
2019-02-05 $70.91 $71.12 $70.77 $71.05 $66.10 33,556
2019-02-04 $70.39 $70.79 $70.16 $70.79 $65.86 57,126
2019-02-01 $70.45 $70.56 $70.18 $70.48 $65.57 29,886
2019-01-31 $69.77 $70.42 $69.69 $70.40 $65.49 96,090
2019-01-30 $69.35 $70.12 $69.16 $69.87 $65.00 53,312
2019-01-29 $69.04 $69.24 $68.90 $69.12 $64.30 31,947
2019-01-28 $68.73 $68.94 $68.55 $68.94 $64.14 76,036
2019-01-25 $69.05 $69.41 $69.05 $69.22 $64.40 25,992
2019-01-24 $68.55 $68.74 $68.35 $68.69 $63.91 41,429
2019-01-23 $68.73 $68.87 $68.02 $68.54 $63.76 33,877
2019-01-22 $68.88 $68.88 $68.07 $68.46 $63.69 71,898
2019-01-18 $68.66 $69.24 $68.66 $69.20 $64.38 30,156
2019-01-17 $67.46 $68.44 $67.46 $68.27 $63.51 109,408
2019-01-16 $67.62 $67.81 $67.53 $67.65 $62.94 22,717
2019-01-15 $67.02 $67.51 $67.02 $67.48 $62.78 61,824
2019-01-14 $66.91 $67.21 $66.91 $67.02 $62.35 51,159
2019-01-11 $67.28 $67.48 $67.11 $67.45 $62.74 117,342
2019-01-10 $66.63 $67.52 $66.63 $67.52 $62.81 41,362
2019-01-09 $66.97 $67.29 $66.84 $67.06 $62.39 62,610
2019-01-08 $66.54 $66.80 $66.07 $66.70 $62.05 49,607
2019-01-07 $65.70 $66.51 $65.46 $66.06 $61.46 26,824
2019-01-04 $64.47 $65.65 $64.47 $65.57 $61.00 52,736
2019-01-03 $64.40 $64.42 $63.47 $63.60 $59.17 22,518
2019-01-02 $64.02 $64.84 $63.93 $64.65 $60.14 19,466
2018-12-31 $64.73 $64.90 $64.26 $64.87 $60.35 71,776
2018-12-28 $64.92 $65.15 $64.20 $64.39 $59.90 348,654
2018-12-27 $63.24 $64.31 $62.34 $64.31 $59.83 102,229
2018-12-26 $61.68 $63.90 $61.17 $63.81 $59.36 64,729
2018-12-24 $62.82 $62.82 $61.37 $61.37 $57.09 122,033
2018-12-21 $64.88 $65.41 $63.29 $63.55 $58.72 116,435
2018-12-20 $65.20 $65.29 $63.76 $64.24 $59.36 222,905
2018-12-19 $66.23 $67.02 $64.93 $65.45 $60.48 53,658
2018-12-18 $66.82 $67.00 $65.88 $66.21 $61.18 72,275
2018-12-17 $67.58 $67.66 $66.15 $66.30 $61.26 37,193
2018-12-14 $68.34 $68.49 $67.66 $67.82 $62.67 29,261
2018-12-13 $69.22 $69.24 $68.57 $68.82 $63.59 60,894
2018-12-12 $69.27 $69.66 $68.98 $68.99 $63.75 26,128
2018-12-11 $69.35 $69.45 $68.24 $68.51 $63.30 27,341
2018-12-10 $68.57 $68.70 $67.41 $68.58 $63.37 317,014
2018-12-07 $69.90 $70.15 $68.39 $68.70 $63.48 55,564
2018-12-06 $69.30 $69.93 $68.15 $69.93 $64.62 49,591
2018-12-04 $71.89 $71.89 $70.07 $70.10 $64.77 25,031
2018-12-03 $72.16 $72.16 $71.47 $72.07 $66.59 12,680
2018-11-30 $70.93 $71.46 $70.92 $71.36 $65.94 21,869
2018-11-29 $70.94 $71.24 $70.65 $70.92 $65.53 12,579
2018-11-28 $70.06 $71.12 $69.83 $71.11 $65.71 36,785
2018-11-27 $69.68 $69.93 $69.59 $69.92 $64.61 25,368
2018-11-26 $69.77 $70.00 $69.55 $69.98 $64.66 28,112
2018-11-23 $69.03 $69.43 $69.03 $69.32 $64.05 5,912
2018-11-21 $69.40 $69.80 $69.35 $69.35 $64.08 20,753
2018-11-20 $69.45 $69.67 $69.03 $69.12 $63.87 34,304
2018-11-19 $70.68 $70.85 $70.00 $70.25 $64.91 46,932
2018-11-16 $70.88 $71.27 $70.79 $71.11 $65.71 10,392
2018-11-15 $69.97 $70.95 $69.72 $70.74 $65.36 19,730
2018-11-14 $71.22 $71.37 $70.27 $70.40 $65.05 39,581
2018-11-13 $71.07 $71.42 $70.67 $70.87 $65.49 19,946
2018-11-12 $71.71 $71.78 $70.94 $70.95 $65.56 22,103
2018-11-09 $72.02 $72.05 $71.50 $71.95 $66.48 38,146
2018-11-08 $72.39 $72.59 $72.21 $72.39 $66.89 17,805
2018-11-07 $71.93 $72.68 $71.71 $72.68 $67.16 34,555
2018-11-06 $71.20 $71.55 $71.18 $71.55 $66.11 59,070
2018-11-05 $70.88 $71.24 $70.76 $71.10 $65.70 35,450
2018-11-02 $71.07 $71.30 $70.13 $70.62 $65.25 21,160
2018-11-01 $70.21 $70.80 $70.15 $70.68 $65.31 44,677
2018-10-31 $69.98 $70.55 $69.88 $69.88 $64.57 30,556
2018-10-30 $68.29 $69.37 $68.29 $69.30 $64.03 83,926
2018-10-29 $69.04 $69.63 $67.59 $68.34 $63.15 126,777
2018-10-26 $68.51 $68.90 $67.67 $68.31 $63.12 67,382
2018-10-25 $68.76 $69.60 $68.53 $69.23 $63.97 61,343
2018-10-24 $70.03 $70.29 $68.50 $68.50 $63.30 74,772
2018-10-23 $69.83 $70.41 $69.14 $70.14 $64.81 34,355
2018-10-22 $70.93 $71.09 $70.42 $70.64 $65.27 34,493
2018-10-19 $71.10 $71.58 $70.76 $70.94 $65.55 23,395
2018-10-18 $71.67 $71.82 $70.73 $71.00 $65.61 89,281
2018-10-17 $71.75 $71.97 $71.23 $71.86 $66.40 35,125
2018-10-16 $71.07 $72.01 $71.07 $71.93 $66.47 33,169
2018-10-15 $70.72 $71.10 $70.62 $70.62 $65.25 16,114
2018-10-12 $70.95 $70.95 $70.02 $70.74 $65.37 21,796
2018-10-11 $71.29 $71.68 $69.86 $70.13 $64.80 28,914
2018-10-10 $73.26 $73.26 $71.54 $71.54 $66.10 21,600
2018-10-09 $73.75 $73.90 $73.45 $73.49 $67.91 40,803
2018-10-08 $73.67 $73.90 $73.37 $73.80 $68.19 99,324
2018-10-05 $74.00 $74.07 $73.36 $73.72 $68.12 17,295
2018-10-04 $74.03 $74.04 $73.68 $73.98 $68.36 15,809
2018-10-03 $74.62 $74.78 $74.34 $74.46 $68.80 25,005
2018-10-02 $74.45 $74.67 $74.42 $74.50 $68.84 14,422
2018-10-01 $74.72 $74.80 $74.57 $74.61 $68.95 8,775
2018-09-28 $74.28 $74.66 $74.28 $74.54 $68.88 11,093
2018-09-27 $74.33 $74.62 $74.27 $74.32 $68.67 189,956
2018-09-26 $74.54 $74.86 $74.32 $74.32 $68.67 19,228
2018-09-25 $74.72 $74.75 $74.49 $74.57 $68.90 12,721
2018-09-24 $75.53 $75.53 $75.08 $75.20 $69.10 21,796
2018-09-21 $75.70 $75.76 $75.64 $75.64 $69.50 13,120
2018-09-20 $75.27 $75.60 $75.27 $75.57 $69.44 50,400
2018-09-19 $75.36 $75.39 $75.04 $75.11 $69.01 27,450
2018-09-18 $74.98 $75.41 $74.98 $75.33 $69.22 11,750
2018-09-17 $75.23 $75.28 $74.94 $74.99 $68.90 24,405
2018-09-14 $75.17 $75.35 $75.15 $75.28 $69.17 15,233
2018-09-13 $75.09 $75.22 $75.03 $75.17 $69.07 25,753
2018-09-12 $74.66 $74.89 $74.64 $74.89 $68.81 42,136
2018-09-11 $74.56 $74.87 $74.41 $74.76 $68.69 15,848
2018-09-10 $74.68 $74.78 $74.67 $74.69 $68.63 24,834
2018-09-07 $74.44 $74.72 $74.36 $74.48 $68.43 11,520
2018-09-06 $74.77 $74.92 $74.55 $74.75 $68.68 29,493
2018-09-05 $74.70 $74.85 $74.53 $74.82 $68.75 7,592
2018-09-04 $74.62 $74.87 $74.53 $74.80 $68.73 21,730
2018-08-31 $74.69 $74.88 $74.60 $74.88 $68.80 8,763
2018-08-30 $75.20 $75.20 $74.67 $74.76 $68.69 16,108
2018-08-29 $74.91 $75.27 $74.91 $75.17 $69.07 14,620
2018-08-28 $74.89 $74.99 $74.83 $74.87 $68.79 13,671
2018-08-27 $74.88 $75.03 $74.87 $74.95 $68.86 21,207
2018-08-24 $74.41 $74.64 $74.39 $74.62 $68.56 12,701
2018-08-23 $74.39 $74.40 $74.19 $74.26 $68.23 21,645
2018-08-22 $74.57 $74.57 $74.37 $74.46 $68.42 17,339
2018-08-21 $74.52 $74.74 $74.51 $74.63 $68.57 24,434
2018-08-20 $74.21 $74.45 $74.21 $74.41 $68.37 19,094
2018-08-17 $73.80 $74.17 $73.75 $74.14 $68.12 9,578
2018-08-16 $73.44 $73.89 $73.44 $73.80 $67.81 13,529
2018-08-15 $73.25 $73.28 $72.84 $73.15 $67.21 24,558
2018-08-14 $73.49 $73.80 $73.46 $73.69 $67.71 113,856
2018-08-13 $73.65 $73.66 $73.07 $73.21 $67.27 18,212
2018-08-10 $73.51 $73.80 $73.44 $73.48 $67.52 20,596
2018-08-09 $74.01 $74.13 $73.89 $73.89 $67.89 13,256
2018-08-08 $74.11 $74.11 $73.82 $73.95 $67.95 20,022
2018-08-07 $73.96 $74.07 $73.93 $74.00 $67.99 22,106
2018-08-06 $73.57 $73.84 $73.57 $73.76 $67.77 72,837
2018-08-03 $72.44 $73.60 $72.44 $73.58 $67.61 42,448
2018-08-02 $72.44 $73.17 $72.44 $73.15 $67.21 17,648
2018-08-01 $73.32 $73.32 $72.70 $72.82 $66.91 94,624
2018-07-31 $72.92 $73.33 $72.92 $73.32 $67.37 9,654
2018-07-30 $73.04 $73.04 $72.63 $72.63 $66.73 14,250
2018-07-27 $73.50 $73.54 $72.91 $73.09 $67.16 14,228
2018-07-26 $73.32 $73.59 $73.32 $73.53 $67.56 19,281
2018-07-25 $72.68 $72.90 $72.56 $72.90 $66.99 9,482
2018-07-24 $72.85 $72.85 $72.40 $72.62 $66.73 62,733
2018-07-23 $72.67 $72.67 $72.37 $72.58 $66.69 90,108
2018-07-20 $72.69 $72.75 $72.58 $72.61 $66.72 20,295
2018-07-19 $72.77 $72.94 $72.58 $72.83 $66.92 13,437
2018-07-18 $72.68 $72.91 $72.65 $72.91 $66.99 26,017
2018-07-17 $72.36 $72.83 $72.36 $72.77 $66.86 25,770
2018-07-16 $72.71 $72.71 $72.33 $72.39 $66.51 23,595
2018-07-13 $72.62 $72.72 $72.59 $72.69 $66.79 6,557
2018-07-12 $72.42 $72.59 $72.30 $72.59 $66.70 9,022
2018-07-11 $72.23 $72.41 $72.07 $72.20 $66.34 22,327
2018-07-10 $72.39 $72.61 $72.39 $72.58 $66.69 11,341
2018-07-09 $72.33 $72.45 $72.20 $72.36 $66.49 8,706
2018-07-06 $71.64 $72.08 $71.45 $72.05 $66.20 6,193
2018-07-05 $71.28 $71.51 $71.00 $71.51 $65.71 12,667
2018-07-03 $71.36 $71.38 $70.87 $70.94 $65.18 60,314
2018-07-02 $70.56 $71.05 $70.49 $71.05 $65.28 26,268
2018-06-29 $71.09 $71.51 $71.05 $71.05 $65.28 9,936
2018-06-28 $70.64 $71.04 $70.46 $70.85 $65.10 21,897
2018-06-27 $71.34 $71.59 $70.72 $70.73 $64.98 13,105
2018-06-26 $71.32 $71.38 $71.11 $71.20 $65.42 31,152
2018-06-25 $72.03 $72.03 $71.16 $71.50 $65.38 9,576
2018-06-22 $72.23 $72.29 $72.15 $72.15 $65.97 9,788
2018-06-21 $72.28 $72.28 $71.91 $71.99 $65.83 39,185
2018-06-20 $72.45 $72.52 $72.25 $72.37 $66.17 21,447
2018-06-19 $71.89 $72.32 $71.89 $72.32 $66.13 27,922
2018-06-18 $72.40 $72.53 $72.22 $72.49 $66.28 16,220
2018-06-15 $72.36 $72.60 $72.15 $72.53 $66.32 25,966
2018-06-14 $72.57 $72.58 $72.37 $72.52 $66.31 28,876
2018-06-13 $72.61 $72.61 $72.24 $72.27 $66.08 33,303
2018-06-12 $72.43 $72.54 $72.32 $72.48 $66.28 19,938
2018-06-11 $72.14 $72.46 $72.14 $72.29 $66.10 15,350
2018-06-08 $71.69 $72.14 $71.69 $72.13 $65.95 17,572
2018-06-07 $71.86 $71.89 $71.66 $71.84 $65.69 19,198
2018-06-06 $71.64 $71.71 $71.27 $71.71 $65.57 29,539
2018-06-05 $71.49 $71.49 $71.25 $71.41 $65.30 25,680
2018-06-04 $71.29 $71.41 $71.24 $71.36 $65.25 12,845
2018-06-01 $71.11 $71.15 $70.99 $71.07 $64.98 13,108
2018-05-31 $71.14 $71.14 $70.57 $70.65 $64.60 23,199
2018-05-30 $70.77 $71.37 $70.74 $71.24 $65.14 23,343
2018-05-29 $70.64 $70.72 $70.17 $70.44 $64.41 30,243
2018-05-25 $70.93 $71.13 $70.87 $70.95 $64.87 11,944
2018-05-24 $70.88 $71.04 $70.60 $71.01 $64.93 18,343
2018-05-23 $70.62 $70.94 $70.60 $70.94 $64.87 12,843
2018-05-22 $71.08 $71.20 $70.81 $70.81 $64.75 98,591
2018-05-21 $71.03 $71.10 $70.87 $70.97 $64.90 12,051
2018-05-18 $70.58 $70.69 $70.50 $70.62 $64.57 40,272
2018-05-17 $70.52 $70.88 $70.52 $70.61 $64.56 14,938
2018-05-16 $70.45 $70.71 $70.41 $70.63 $64.58 29,261
2018-05-15 $70.44 $70.44 $70.14 $70.23 $64.22 22,754
2018-05-14 $70.94 $71.00 $70.60 $70.73 $64.67 20,716
2018-05-11 $70.43 $70.78 $70.43 $70.65 $64.60 25,083
2018-05-10 $70.00 $70.55 $70.00 $70.43 $64.39 25,351
2018-05-09 $69.51 $69.95 $69.46 $69.82 $63.84 23,925
2018-05-08 $69.69 $69.69 $69.14 $69.47 $63.52 23,002
2018-05-07 $69.93 $69.94 $69.59 $69.69 $63.72 15,255
2018-05-04 $68.89 $69.89 $68.72 $69.77 $63.80 37,939
2018-05-03 $68.92 $69.10 $68.24 $68.89 $62.99 18,909
2018-05-02 $69.40 $69.66 $69.02 $69.07 $63.16 31,753
2018-05-01 $69.60 $69.60 $69.07 $69.53 $63.58 69,550
2018-04-30 $70.38 $70.52 $69.75 $69.80 $63.82 26,450
2018-04-27 $70.25 $70.39 $70.17 $70.36 $64.34 64,002
2018-04-26 $69.98 $70.34 $69.67 $70.14 $64.13 14,953
2018-04-25 $69.57 $69.80 $69.19 $69.64 $63.67 33,025
2018-04-24 $70.27 $70.44 $69.12 $69.19 $63.27 41,181
2018-04-23 $70.24 $70.24 $69.92 $70.10 $64.10 16,985
2018-04-20 $70.47 $70.58 $69.86 $69.86 $63.87 14,116
2018-04-19 $71.04 $71.04 $70.33 $70.58 $64.53 28,269
2018-04-18 $71.15 $71.43 $71.11 $71.13 $65.03 24,013
2018-04-17 $70.96 $71.14 $70.87 $71.05 $64.97 63,560
2018-04-16 $70.24 $70.59 $70.14 $70.44 $64.41 19,722
2018-04-13 $70.01 $70.01 $69.50 $69.69 $63.73 45,583
2018-04-12 $69.74 $70.04 $69.74 $69.82 $63.84 21,714
2018-04-11 $69.42 $69.84 $69.42 $69.48 $63.53 53,272
2018-04-10 $69.80 $70.00 $69.66 $69.80 $63.82 27,279
2018-04-09 $69.10 $69.81 $69.04 $69.04 $63.13 20,558
2018-04-06 $69.74 $69.90 $68.37 $68.74 $62.85 48,231
2018-04-05 $69.88 $70.28 $69.87 $70.12 $64.11 21,344
2018-04-04 $68.24 $69.63 $68.24 $69.61 $63.65 26,291
2018-04-03 $68.44 $69.02 $68.20 $68.84 $62.95 20,363
2018-04-02 $69.39 $69.47 $67.59 $68.18 $62.34 26,065
2018-03-29 $69.03 $69.86 $69.03 $69.69 $63.72 12,731
2018-03-28 $68.90 $69.02 $68.59 $68.80 $62.90 29,395
2018-03-27 $69.73 $69.99 $68.67 $68.69 $62.81 23,759
2018-03-26 $68.88 $69.50 $68.58 $69.50 $63.55 18,712
2018-03-23 $69.44 $69.44 $68.05 $68.19 $62.35 25,383
2018-03-22 $70.31 $70.34 $69.32 $69.32 $63.38 22,651
2018-03-21 $70.76 $71.21 $70.74 $70.90 $64.83 12,071
2018-03-20 $71.21 $71.22 $70.97 $71.06 $64.78 38,446
2018-03-19 $71.62 $71.62 $70.59 $71.04 $64.76 155,585
2018-03-16 $71.68 $71.84 $71.59 $71.84 $65.48 12,644
2018-03-15 $71.71 $71.75 $71.37 $71.51 $65.19 12,573
2018-03-14 $72.28 $72.28 $71.50 $71.56 $65.23 32,194
2018-03-13 $72.62 $72.62 $71.81 $71.81 $65.46 19,575
2018-03-12 $72.37 $72.40 $72.06 $72.21 $65.82 15,302
2018-03-09 $71.53 $72.26 $71.48 $72.20 $65.82 43,079
2018-03-08 $71.10 $71.27 $70.90 $71.27 $64.97 15,194
2018-03-07 $70.96 $71.03 $70.47 $70.95 $64.68 23,940
2018-03-06 $70.96 $71.06 $70.51 $71.06 $64.78 49,069
2018-03-05 $69.77 $70.90 $69.74 $70.82 $64.56 101,155
2018-03-02 $69.18 $70.13 $69.18 $70.08 $63.88 26,626
2018-03-01 $70.57 $70.57 $69.30 $69.59 $63.44 19,542
2018-02-28 $71.27 $71.33 $70.38 $70.38 $64.16 18,401
2018-02-27 $72.00 $72.16 $71.03 $71.03 $64.75 21,743
2018-02-26 $71.66 $71.86 $71.32 $71.86 $65.51 14,436
2018-02-23 $70.61 $71.39 $70.50 $71.32 $65.01 15,081
2018-02-22 $70.51 $70.88 $70.29 $70.33 $64.11 12,596
2018-02-21 $70.85 $71.38 $70.51 $70.66 $64.41 13,830
2018-02-20 $70.89 $71.18 $70.48 $70.70 $64.45 37,199
2018-02-16 $71.08 $71.61 $70.95 $71.32 $65.01 55,916
2018-02-15 $70.75 $71.07 $70.25 $71.07 $64.79 17,822
2018-02-14 $69.08 $70.46 $69.08 $70.37 $64.15 13,576
2018-02-13 $68.94 $69.60 $68.94 $69.51 $63.36 22,648
2018-02-12 $69.01 $69.72 $68.62 $69.38 $63.24 50,194
2018-02-09 $68.31 $69.05 $66.68 $68.59 $62.52 63,208
2018-02-08 $69.93 $69.98 $67.59 $67.59 $61.61 31,377
2018-02-07 $69.91 $70.91 $69.91 $70.03 $63.84 33,195
2018-02-06 $68.03 $70.28 $67.83 $69.86 $63.68 124,294
2018-02-05 $71.40 $71.73 $69.20 $69.20 $63.08 39,493
2018-02-02 $72.90 $72.90 $71.72 $71.74 $65.40 57,198
2018-02-01 $73.30 $73.46 $73.01 $73.10 $66.64 20,708
2018-01-31 $73.74 $73.74 $73.07 $73.40 $66.91 27,270
2018-01-30 $73.73 $73.73 $73.33 $73.38 $66.89 84,649
2018-01-29 $74.53 $74.59 $74.04 $74.04 $67.49 51,571
2018-01-26 $74.21 $74.58 $74.02 $74.58 $67.98 60,322
2018-01-25 $73.86 $74.00 $73.67 $73.90 $67.36 57,553
2018-01-24 $73.76 $74.03 $73.54 $73.74 $67.21 59,985
2018-01-23 $73.63 $73.85 $73.58 $73.79 $67.26 56,026
2018-01-22 $73.30 $73.64 $73.21 $73.64 $67.13 30,070
2018-01-19 $73.17 $73.25 $72.93 $73.25 $66.77 26,644
2018-01-18 $73.03 $73.03 $72.65 $72.79 $66.35 27,018
2018-01-17 $72.67 $73.14 $72.49 $72.95 $66.50 59,580
2018-01-16 $72.88 $73.07 $72.29 $72.31 $65.92 81,371
2018-01-12 $72.41 $72.70 $72.34 $72.66 $66.23 113,227
2018-01-11 $71.97 $72.31 $71.92 $72.29 $65.90 209,047
2018-01-10 $72.02 $72.02 $71.48 $71.80 $65.45 51,212
2018-01-09 $72.23 $72.28 $72.02 $72.05 $65.68 48,190
2018-01-08 $71.81 $72.07 $71.69 $72.06 $65.69 133,031
2018-01-05 $71.67 $71.82 $71.54 $71.82 $65.47 17,505
2018-01-04 $71.50 $71.52 $71.35 $71.41 $65.10 31,719
2018-01-03 $71.04 $71.24 $71.03 $71.21 $64.91 35,268
2018-01-02 $70.86 $70.86 $70.62 $70.80 $64.54 26,130
2017-12-29 $70.91 $70.91 $70.52 $70.52 $64.28 35,538
2017-12-28 $70.60 $70.83 $70.59 $70.83 $64.57 19,850
2017-12-27 $70.54 $70.77 $70.53 $70.60 $64.36 15,623
2017-12-26 $70.63 $70.69 $70.58 $70.58 $64.34 5,906
2017-12-22 $71.40 $71.51 $71.36 $71.49 $64.37 20,369
2017-12-21 $71.46 $71.61 $71.43 $71.43 $64.31 47,427
2017-12-20 $71.78 $71.78 $71.43 $71.47 $64.35 109,056
2017-12-19 $71.86 $71.86 $71.48 $71.48 $64.35 27,188
2017-12-18 $71.76 $71.79 $71.64 $71.72 $64.57 27,811
2017-12-15 $71.03 $71.49 $71.03 $71.30 $64.20 31,443
2017-12-14 $71.21 $71.21 $70.74 $70.74 $63.69 77,242
2017-12-13 $71.21 $71.25 $71.11 $71.16 $64.07 18,923
2017-12-12 $71.44 $71.44 $71.10 $71.10 $64.02 44,047
2017-12-11 $71.21 $71.21 $71.01 $71.14 $64.05 37,886
2017-12-08 $71.08 $71.08 $70.87 $71.02 $63.94 17,999
2017-12-07 $70.41 $70.81 $70.41 $70.73 $63.68 14,638
2017-12-06 $70.54 $70.63 $70.43 $70.50 $63.47 19,994
2017-12-05 $70.94 $70.94 $70.55 $70.59 $63.56 19,157
2017-12-04 $71.33 $71.48 $70.94 $70.97 $63.89 13,643
2017-12-01 $70.99 $71.01 $70.04 $70.93 $63.86 28,222
2017-11-30 $70.86 $71.22 $70.74 $71.02 $63.94 21,145
2017-11-29 $70.49 $70.59 $70.47 $70.55 $63.52 30,808
2017-11-28 $69.91 $70.33 $69.76 $70.27 $63.27 18,655
2017-11-27 $69.70 $69.73 $69.64 $69.64 $62.70 9,871
2017-11-24 $69.64 $69.67 $69.64 $69.67 $62.73 4,482
2017-11-22 $69.61 $69.61 $69.49 $69.52 $62.59 10,656
2017-11-21 $69.56 $69.65 $69.52 $69.55 $62.62 71,693
2017-11-20 $69.22 $69.36 $69.22 $69.34 $62.43 8,338
2017-11-17 $69.23 $69.25 $69.11 $69.23 $62.33 10,158
2017-11-16 $68.84 $69.29 $68.83 $69.14 $62.25 13,391
2017-11-15 $68.84 $68.84 $68.46 $68.54 $61.71 20,647
2017-11-14 $68.76 $69.01 $68.70 $69.01 $62.13 27,812
2017-11-13 $68.52 $68.97 $68.52 $68.91 $62.04 12,746
2017-11-10 $68.61 $68.71 $68.52 $68.68 $61.84 17,683
2017-11-09 $68.51 $68.73 $68.33 $68.68 $61.84 20,966
2017-11-08 $68.81 $68.95 $68.68 $68.87 $62.01 28,003
2017-11-07 $68.87 $68.87 $68.59 $68.72 $61.87 17,942
2017-11-06 $68.73 $68.75 $68.65 $68.70 $61.85 29,059
2017-11-03 $68.51 $68.72 $68.51 $68.64 $61.80 9,353
2017-11-02 $68.59 $68.60 $68.33 $68.54 $61.71 36,306
2017-11-01 $68.72 $68.82 $68.51 $68.56 $61.73 17,960
2017-10-31 $68.45 $68.61 $68.45 $68.52 $61.69 19,722
2017-10-30 $68.64 $68.64 $68.32 $68.38 $61.57 55,620
2017-10-27 $68.52 $68.73 $68.41 $68.67 $61.83 21,038
2017-10-26 $68.59 $68.69 $68.52 $68.58 $61.75 15,505
2017-10-25 $68.54 $68.54 $68.05 $68.41 $61.59 46,365
2017-10-24 $68.77 $68.79 $68.65 $68.77 $61.92 14,232
2017-10-23 $69.05 $69.05 $68.67 $68.68 $61.83 30,093
2017-10-20 $68.77 $68.84 $68.71 $68.80 $61.94 16,637
2017-10-19 $67.97 $68.45 $67.97 $68.45 $61.63 32,294
2017-10-18 $68.40 $68.40 $68.20 $68.30 $61.49 19,445
2017-10-17 $68.22 $68.23 $68.07 $68.23 $61.43 26,032
2017-10-16 $68.16 $68.19 $68.10 $68.15 $61.36 12,734
2017-10-13 $68.33 $68.33 $68.11 $68.17 $61.38 17,577
2017-10-12 $68.00 $68.18 $67.94 $68.14 $61.35 23,466
2017-10-11 $67.97 $68.07 $67.92 $68.07 $61.29 29,467
2017-10-10 $67.93 $67.95 $67.82 $67.95 $61.18 29,271
2017-10-09 $68.12 $68.12 $67.70 $67.70 $60.95 80,055
2017-10-06 $67.94 $68.00 $67.90 $67.95 $61.18 77,913
2017-10-05 $68.06 $68.09 $67.92 $68.07 $61.29 65,361
2017-10-04 $67.75 $67.90 $67.59 $67.85 $61.09 24,427
2017-10-03 $67.65 $67.68 $67.49 $67.68 $60.94 28,096
2017-10-02 $67.29 $67.57 $67.29 $67.53 $60.80 26,640
2017-09-29 $67.18 $67.30 $67.10 $67.29 $60.58 12,710
2017-09-28 $66.97 $67.11 $66.90 $67.11 $60.42 21,207
2017-09-27 $67.02 $67.07 $66.73 $67.00 $60.32 62,646
2017-09-26 $66.99 $67.04 $66.90 $66.90 $60.23 51,784
2017-09-25 $66.85 $66.85 $66.61 $66.83 $60.17 12,199
2017-09-22 $66.78 $66.83 $66.72 $66.82 $60.16 24,841
2017-09-21 $66.87 $66.88 $66.71 $66.74 $60.09 24,206
2017-09-20 $66.95 $67.02 $66.74 $66.94 $60.27 24,440
2017-09-19 $67.05 $67.05 $66.88 $66.97 $60.30 13,879
2017-09-18 $67.23 $67.23 $66.89 $66.99 $60.31 12,894
2017-09-15 $66.58 $66.97 $66.58 $66.97 $60.30 25,435
2017-09-14 $66.72 $66.82 $66.64 $66.81 $60.15 12,084
2017-09-13 $67.04 $67.04 $66.74 $66.80 $60.14 30,701
2017-09-12 $67.08 $67.08 $66.73 $66.89 $60.22 41,503
2017-09-11 $66.58 $66.83 $66.58 $66.74 $60.09 15,225
2017-09-08 $66.17 $66.21 $65.90 $66.17 $59.58 11,885
2017-09-07 $66.28 $66.28 $65.88 $65.99 $59.41 12,090
2017-09-06 $66.11 $66.11 $65.87 $66.07 $59.49 10,849
2017-09-05 $66.04 $66.04 $65.58 $65.84 $59.28 17,167
2017-09-01 $66.22 $66.22 $66.04 $66.19 $59.59 79,115
2017-08-31 $65.85 $66.09 $65.81 $66.03 $59.45 12,403
2017-08-30 $65.42 $65.68 $65.42 $65.63 $59.09 21,306
2017-08-29 $65.06 $65.43 $65.06 $65.36 $58.85 12,119
2017-08-28 $65.70 $65.70 $65.29 $65.38 $58.87 13,489
2017-08-25 $65.48 $65.55 $65.34 $65.48 $58.96 9,076
2017-08-24 $65.44 $65.44 $65.16 $65.22 $58.72 9,498
2017-08-23 $65.55 $65.55 $65.27 $65.36 $58.85 18,277
2017-08-22 $65.30 $65.57 $65.20 $65.57 $59.04 45,280
2017-08-21 $64.88 $65.04 $64.82 $65.04 $58.56 140,345
2017-08-18 $65.32 $65.32 $64.75 $64.97 $58.50 12,230
2017-08-17 $65.76 $65.78 $64.92 $64.96 $58.49 17,491
2017-08-16 $65.78 $65.89 $65.73 $65.79 $59.23 21,077
2017-08-15 $65.67 $65.67 $65.52 $65.60 $59.07 12,803
2017-08-14 $65.27 $65.70 $65.27 $65.63 $59.09 14,589
2017-08-11 $65.21 $65.21 $64.82 $65.08 $58.60 13,465
2017-08-10 $65.94 $65.94 $64.98 $64.98 $58.50 16,738
2017-08-09 $65.68 $65.76 $65.54 $65.69 $59.14 38,160
2017-08-08 $66.00 $66.17 $65.72 $65.77 $59.22 22,626
2017-08-07 $66.20 $66.20 $65.84 $66.00 $59.42 9,340
2017-08-04 $65.93 $65.93 $65.79 $65.82 $59.26 17,870
2017-08-03 $65.84 $65.87 $65.78 $65.78 $59.22 11,275
2017-08-02 $65.86 $65.86 $65.60 $65.83 $59.27 30,446
2017-08-01 $66.24 $66.24 $65.81 $65.95 $59.38 180,691
2017-07-31 $66.00 $66.13 $65.77 $65.85 $59.29 35,442
2017-07-28 $65.89 $65.93 $65.71 $65.85 $59.29 14,312
2017-07-27 $66.50 $66.50 $65.58 $66.03 $59.45 36,301
2017-07-26 $66.20 $66.20 $66.00 $66.10 $59.51 14,131
2017-07-25 $66.25 $66.25 $66.10 $66.18 $59.59 28,807
2017-07-24 $66.03 $66.10 $65.96 $66.05 $59.47 11,117
2017-07-21 $66.00 $66.12 $65.98 $66.10 $59.51 30,510
2017-07-20 $66.18 $66.24 $65.99 $66.15 $59.56 29,157
2017-07-19 $65.82 $66.07 $65.82 $66.06 $59.47 60,954
2017-07-18 $65.70 $65.77 $65.60 $65.74 $59.19 20,587
2017-07-17 $65.66 $65.89 $65.66 $65.79 $59.23 18,376
2017-07-14 $65.46 $65.77 $65.46 $65.71 $59.16 9,245
2017-07-13 $65.42 $65.48 $65.25 $65.38 $58.87 38,906
2017-07-12 $65.32 $65.44 $65.32 $65.36 $58.85 22,227
2017-07-11 $65.03 $65.03 $64.76 $64.95 $58.48 226,295
2017-07-10 $65.27 $65.27 $64.91 $65.02 $58.54 53,588
2017-07-07 $64.79 $65.10 $64.79 $65.04 $58.56 12,278
2017-07-06 $65.08 $65.08 $64.52 $64.60 $58.16 155,514
2017-07-05 $65.49 $65.49 $65.01 $65.07 $58.59 5,933
2017-07-03 $65.30 $65.49 $65.30 $65.31 $58.80 6,382
2017-06-30 $65.22 $65.31 $65.11 $65.31 $58.80 9,408
2017-06-29 $65.42 $65.42 $64.62 $65.00 $58.52 14,634
2017-06-28 $65.36 $65.68 $65.36 $65.55 $59.01 23,171
2017-06-27 $65.64 $65.66 $65.17 $65.17 $58.68 8,945
2017-06-26 $65.72 $65.82 $65.67 $65.73 $59.18 8,223
2017-06-23 $65.69 $65.69 $65.43 $65.48 $58.96 30,069
2017-06-22 $65.40 $65.65 $65.39 $65.57 $59.03 11,053
2017-06-21 $65.65 $65.66 $65.37 $65.48 $58.96 24,911
2017-06-20 $65.92 $65.92 $65.52 $65.57 $59.04 21,309
2017-06-19 $65.66 $65.99 $65.66 $65.99 $59.41 10,926
2017-06-16 $65.50 $65.51 $65.31 $65.51 $58.98 11,690
2017-06-15 $65.41 $65.63 $65.27 $65.56 $59.02 12,472
2017-06-14 $65.82 $65.82 $65.50 $65.69 $59.14 22,052
2017-06-13 $65.54 $65.67 $65.43 $65.66 $59.12 10,107
2017-06-12 $65.41 $65.41 $65.17 $65.33 $58.82 14,691
2017-06-09 $65.58 $65.63 $65.19 $65.33 $58.82 6,283
2017-06-08 $65.78 $65.78 $65.23 $65.40 $58.88 19,519
2017-06-07 $65.46 $65.55 $65.38 $65.50 $58.97 12,094
2017-06-06 $65.91 $65.91 $65.38 $65.50 $58.97 9,388
2017-06-05 $66.24 $66.24 $65.58 $65.69 $59.14 70,517
2017-06-02 $65.71 $65.80 $65.63 $65.80 $59.24 23,219
2017-06-01 $65.01 $65.47 $64.97 $65.41 $58.89 30,340
2017-05-31 $64.85 $64.96 $64.68 $64.96 $58.49 10,741
2017-05-30 $64.87 $64.87 $64.69 $64.83 $58.37 5,834
2017-05-26 $64.77 $64.84 $64.76 $64.84 $58.38 20,077
2017-05-25 $65.05 $65.05 $64.62 $64.85 $58.39 81,419
2017-05-24 $64.33 $64.48 $64.33 $64.46 $58.04 23,274
2017-05-23 $64.30 $64.41 $64.20 $64.28 $57.87 27,825
2017-05-22 $64.03 $64.24 $64.00 $64.17 $57.78 14,835
2017-05-19 $63.44 $63.96 $63.44 $63.82 $57.46 8,933
2017-05-18 $63.13 $63.49 $63.05 $63.43 $57.11 16,829
2017-05-17 $63.61 $63.67 $63.21 $63.21 $56.91 70,857
2017-05-16 $64.49 $64.49 $63.88 $63.95 $57.58 12,614
2017-05-15 $63.92 $64.20 $63.92 $64.16 $57.77 11,365
2017-05-12 $63.84 $63.87 $63.70 $63.80 $57.44 10,014
2017-05-11 $63.98 $64.00 $63.68 $64.00 $57.62 17,556
2017-05-10 $64.04 $64.18 $64.00 $64.18 $57.78 8,855
2017-05-09 $64.06 $64.11 $63.93 $63.93 $57.56 14,377
2017-05-08 $64.00 $64.09 $63.95 $64.02 $57.64 7,095
2017-05-05 $64.01 $64.14 $63.90 $64.14 $57.75 5,579
2017-05-04 $63.75 $63.83 $63.66 $63.83 $57.47 14,484
2017-05-03 $63.77 $63.77 $63.56 $63.71 $57.36 144,288
2017-05-02 $63.83 $63.86 $63.75 $63.83 $57.47 1,209,411
2017-05-01 $63.69 $63.85 $63.69 $63.82 $57.46 3,680
2017-04-28 $63.92 $63.92 $63.79 $63.84 $57.47 23,032
2017-04-27 $64.04 $64.14 $64.00 $64.06 $57.68 82,925
2017-04-26 $63.97 $64.20 $63.95 $64.13 $57.74 20,591
2017-04-25 $63.91 $64.08 $63.85 $64.01 $57.63 34,187
2017-04-24 $64.13 $64.59 $63.59 $63.74 $57.39 10,713
2017-04-21 $63.17 $63.17 $63.00 $63.10 $56.81 36,507
2017-04-20 $62.94 $63.71 $62.82 $63.23 $56.93 24,304
2017-04-19 $62.99 $63.05 $62.77 $62.82 $56.56 23,616
2017-04-18 $63.11 $63.11 $62.64 $62.84 $56.58 55,693
2017-04-17 $62.58 $62.89 $62.58 $62.89 $56.62 7,251
2017-04-13 $62.86 $62.86 $62.43 $62.44 $56.22 12,814
2017-04-12 $62.86 $62.95 $62.74 $62.84 $56.58 10,492
2017-04-11 $62.90 $63.02 $62.61 $62.88 $56.61 13,438
2017-04-10 $63.20 $63.20 $62.88 $63.08 $56.79 15,286
2017-04-07 $62.98 $63.01 $62.90 $62.91 $56.64 4,491
2017-04-06 $62.74 $63.04 $62.70 $62.89 $56.62 11,893
2017-04-05 $63.16 $63.31 $62.83 $62.96 $56.69 15,007
2017-04-04 $62.76 $62.89 $62.70 $62.83 $56.57 21,549
2017-04-03 $63.48 $63.48 $62.65 $62.91 $56.64 83,253
2017-03-31 $63.13 $63.29 $63.11 $63.16 $56.87 9,063
2017-03-30 $63.00 $63.20 $63.00 $63.15 $56.86 6,412
2017-03-29 $62.99 $63.17 $62.91 $63.11 $56.82 19,588
2017-03-28 $62.76 $63.16 $62.64 $63.12 $56.83 18,651
2017-03-27 $63.08 $63.08 $62.32 $62.78 $56.52 22,416
2017-03-24 $62.91 $63.07 $62.66 $62.79 $56.53 14,491
2017-03-23 $62.86 $63.14 $62.75 $62.75 $56.50 7,340
2017-03-22 $62.72 $62.82 $62.51 $62.78 $56.52 20,784
2017-03-21 $63.19 $63.21 $62.61 $62.63 $56.39 86,806
2017-03-20 $63.29 $63.38 $63.13 $63.24 $56.94 15,516
2017-03-17 $63.41 $63.56 $63.36 $63.45 $57.13 7,187
2017-03-16 $63.55 $63.55 $63.27 $63.27 $56.97 14,493
2017-03-15 $63.12 $63.69 $63.11 $63.57 $57.24 9,154
2017-03-14 $62.85 $62.89 $62.72 $62.85 $56.59 18,734
2017-03-13 $63.37 $63.37 $62.92 $63.07 $56.79 12,807
2017-03-10 $62.93 $62.99 $62.69 $62.96 $56.69 44,319
2017-03-09 $62.72 $62.78 $62.46 $62.61 $56.37 14,202
2017-03-08 $62.82 $62.88 $62.65 $62.69 $56.44 70,386
2017-03-07 $62.86 $62.98 $62.76 $62.82 $56.56 5,880
2017-03-06 $63.08 $63.09 $62.93 $63.05 $56.77 18,207
2017-03-03 $63.10 $63.25 $63.08 $63.24 $56.94 7,907
2017-03-02 $63.36 $63.48 $63.30 $63.30 $56.99 27,345
2017-03-01 $63.36 $63.68 $63.35 $63.60 $57.26 12,829
2017-02-28 $62.98 $63.08 $62.91 $62.91 $56.64 14,049
2017-02-27 $63.33 $63.33 $62.94 $63.12 $56.83 128,901
2017-02-24 $62.63 $63.04 $62.63 $63.01 $56.73 17,345
2017-02-23 $62.85 $62.85 $62.63 $62.73 $56.48 6,492
2017-02-22 $62.64 $62.76 $62.60 $62.72 $56.47 26,083
2017-02-21 $62.37 $62.80 $62.37 $62.76 $56.51 51,411
2017-02-17 $62.08 $62.25 $62.03 $62.25 $56.05 114,860
2017-02-16 $62.16 $62.19 $62.01 $62.17 $55.98 9,886
2017-02-15 $61.83 $62.21 $61.82 $62.15 $55.96 11,912
2017-02-14 $61.78 $61.89 $61.62 $61.88 $55.71 11,684
2017-02-13 $61.71 $61.90 $61.71 $61.79 $55.63 13,197
2017-02-10 $61.63 $61.64 $61.42 $61.64 $55.50 5,922
2017-02-09 $61.51 $61.51 $61.15 $61.36 $55.24 8,385
2017-02-08 $60.75 $61.07 $60.75 $61.06 $54.98 125,813
2017-02-07 $61.00 $61.00 $60.77 $60.81 $54.75 6,123
2017-02-06 $61.00 $61.00 $60.72 $60.78 $54.72 45,280
2017-02-03 $60.74 $60.98 $60.74 $60.95 $54.88 35,694
2017-02-02 $60.36 $60.60 $60.33 $60.57 $54.53 9,604
2017-02-01 $60.67 $60.68 $60.26 $60.36 $54.34 38,384
2017-01-31 $60.27 $60.52 $60.21 $60.52 $54.49 22,577
2017-01-30 $60.16 $60.28 $60.09 $60.23 $54.23 18,601
2017-01-27 $60.66 $60.67 $60.58 $60.59 $54.55 32,275
2017-01-26 $60.91 $60.91 $60.70 $60.73 $54.68 33,742
2017-01-25 $60.83 $60.97 $60.80 $60.93 $54.86 30,101
2017-01-24 $60.22 $60.59 $60.18 $60.55 $54.52 52,259
2017-01-23 $60.10 $60.13 $59.90 $60.06 $54.08 39,771
2017-01-20 $60.27 $60.27 $59.98 $60.14 $54.15 22,416
2017-01-19 $60.28 $60.28 $59.87 $59.97 $53.99 45,197
2017-01-18 $60.13 $60.30 $60.13 $60.26 $54.26 20,542
2017-01-17 $60.16 $60.26 $60.04 $60.12 $54.13 56,041
2017-01-13 $60.07 $60.22 $60.07 $60.13 $54.14 72,754
2017-01-12 $60.03 $60.09 $59.70 $60.07 $54.08 51,235
2017-01-11 $59.75 $60.08 $59.75 $60.07 $54.08 15,281
2017-01-10 $59.89 $60.11 $59.79 $60.04 $54.06 48,678
2017-01-09 $60.04 $60.04 $59.80 $59.83 $53.87 97,183
2017-01-06 $59.90 $60.25 $59.89 $60.12 $54.13 15,773
2017-01-05 $59.98 $59.98 $59.79 $59.94 $53.97 3,966
2017-01-04 $59.96 $60.10 $59.95 $60.09 $54.10 8,199
2017-01-03 $59.47 $59.58 $59.32 $59.58 $53.64 8,718
2016-12-30 $59.50 $59.50 $59.09 $59.21 $53.31 9,808
2016-12-29 $59.42 $59.50 $59.34 $59.47 $53.55 5,447
2016-12-28 $59.84 $59.90 $59.32 $59.33 $53.42 11,054
2016-12-27 $59.88 $59.89 $59.81 $59.84 $53.88 4,730
2016-12-23 $59.59 $59.69 $59.59 $59.69 $53.74 3,244
2016-12-22 $60.08 $60.11 $59.89 $60.03 $53.64 6,671
2016-12-21 $60.33 $60.39 $60.26 $60.28 $53.86 7,150
2016-12-20 $60.37 $60.43 $60.25 $60.35 $53.92 29,583
2016-12-19 $60.54 $60.54 $60.11 $60.16 $53.75 505,110
2016-12-16 $60.31 $60.33 $59.97 $60.13 $53.73 13,424
2016-12-15 $60.31 $60.37 $59.82 $60.17 $53.76 18,209
2016-12-14 $60.54 $60.56 $59.84 $59.91 $53.53 19,776
2016-12-13 $60.50 $60.63 $60.38 $60.54 $54.09 18,381
2016-12-12 $60.29 $60.39 $60.12 $60.16 $53.75 11,662
2016-12-09 $60.53 $60.53 $60.06 $60.20 $53.79 12,632
2016-12-08 $59.80 $60.13 $59.78 $60.05 $53.65 12,273
2016-12-07 $59.12 $59.85 $59.11 $59.84 $53.47 10,695
2016-12-06 $58.85 $59.08 $58.83 $59.08 $52.79 30,935
2016-12-05 $58.63 $58.91 $58.63 $58.85 $52.58 11,881
2016-12-02 $58.81 $58.81 $58.38 $58.50 $52.27 18,202
2016-12-01 $58.70 $58.77 $58.32 $58.33 $52.12 4,521
2016-11-30 $59.12 $59.14 $58.80 $58.80 $52.54 15,073
2016-11-29 $59.15 $59.33 $59.08 $59.21 $52.90 21,830
2016-11-28 $59.20 $59.21 $59.04 $59.04 $52.75 8,072
2016-11-25 $59.00 $59.25 $59.00 $59.25 $52.94 2,460
2016-11-23 $58.84 $58.93 $58.76 $58.88 $52.61 10,997
2016-11-22 $58.80 $58.95 $58.74 $58.95 $52.67 25,436
2016-11-21 $58.50 $58.70 $58.40 $58.70 $52.45 8,907
2016-11-18 $58.40 $58.40 $58.17 $58.27 $52.06 21,777
2016-11-17 $58.24 $58.38 $58.19 $58.34 $52.13 8,600
2016-11-16 $58.14 $58.14 $57.94 $58.06 $51.88 5,779
2016-11-15 $58.40 $58.40 $57.86 $58.17 $51.97 134,871
2016-11-14 $57.66 $57.78 $57.56 $57.72 $51.57 7,295
2016-11-11 $57.37 $57.55 $57.36 $57.55 $51.42 3,844
2016-11-10 $57.75 $57.75 $57.17 $57.51 $51.38 22,409
2016-11-09 $57.75 $57.75 $56.66 $57.55 $51.42 10,235
2016-11-08 $57.38 $57.64 $57.15 $57.48 $51.36 10,541
2016-11-07 $56.67 $57.09 $56.67 $57.03 $50.95 4,839
2016-11-04 $56.23 $56.47 $56.07 $56.07 $50.10 56,101
2016-11-03 $56.69 $56.69 $56.04 $56.07 $50.10 4,643
2016-11-02 $56.40 $56.50 $56.20 $56.27 $50.28 13,060
2016-11-01 $57.11 $57.11 $56.44 $56.63 $50.60 8,586
2016-10-31 $57.00 $57.15 $56.99 $57.07 $50.99 6,161
2016-10-28 $57.00 $57.20 $56.78 $56.90 $50.84 2,834
2016-10-27 $57.20 $57.20 $56.80 $56.83 $50.78 5,633
2016-10-26 $57.00 $57.25 $57.00 $57.13 $51.05 8,972
2016-10-25 $57.38 $57.38 $57.22 $57.22 $51.13 5,679
2016-10-24 $57.70 $57.71 $57.50 $57.56 $51.43 6,822
2016-10-21 $57.09 $57.34 $57.09 $57.33 $51.22 6,191
2016-10-20 $57.30 $57.45 $57.30 $57.43 $51.31 1,668
2016-10-19 $57.34 $57.59 $57.34 $57.59 $51.45 1,325
2016-10-18 $57.45 $57.47 $57.38 $57.38 $51.27 1,359
2016-10-17 $57.20 $57.21 $57.02 $57.03 $50.96 11,608
2016-10-14 $57.49 $57.57 $57.22 $57.25 $51.15 2,399
2016-10-13 $57.02 $57.31 $56.86 $57.23 $51.13 2,800
2016-10-12 $57.23 $57.30 $57.18 $57.30 $51.20 1,464
2016-10-11 $58.12 $58.12 $57.00 $57.16 $51.07 6,608
2016-10-10 $57.93 $57.97 $57.92 $57.93 $51.76 692,257
2016-10-07 $57.67 $57.75 $57.56 $57.69 $51.55 7,879
2016-10-06 $57.72 $57.92 $57.68 $57.90 $51.74 2,353
2016-10-05 $57.88 $57.96 $57.88 $57.96 $51.79 842
2016-10-04 $57.85 $57.85 $57.54 $57.65 $51.51 33,117
2016-10-03 $58.27 $58.27 $58.00 $58.10 $51.91 3,470
2016-09-30 $58.57 $58.57 $58.31 $58.52 $52.29 8,194
2016-09-29 $58.54 $58.61 $57.95 $58.21 $52.01 7,930
2016-09-28 $58.45 $58.56 $58.16 $58.53 $52.29 4,708
2016-09-27 $58.24 $58.41 $58.24 $58.38 $52.16 4,612
2016-09-26 $58.28 $58.38 $58.22 $58.22 $52.02 5,975
2016-09-23 $58.73 $58.73 $58.60 $58.61 $52.37 12,026
2016-09-22 $58.63 $58.88 $58.63 $58.88 $52.61 4,825
2016-09-21 $57.88 $58.27 $57.72 $58.27 $52.06 5,527
2016-09-20 $58.41 $58.41 $57.67 $57.73 $51.58 8,364
2016-09-19 $57.90 $57.92 $57.60 $57.82 $51.66 4,488
2016-09-16 $57.41 $57.58 $57.29 $57.58 $51.45 4,709
2016-09-15 $57.40 $57.61 $57.40 $57.58 $51.45 1,846
2016-09-14 $57.20 $57.28 $56.99 $57.02 $50.95 3,977
2016-09-13 $57.52 $57.55 $57.07 $57.12 $51.04 4,416
2016-09-12 $57.08 $58.07 $57.08 $57.98 $51.80 15,345
2016-09-09 $58.51 $58.51 $57.26 $57.26 $51.16 18,093
2016-09-08 $59.20 $59.20 $58.72 $58.78 $52.52 4,916
2016-09-07 $59.24 $59.24 $58.81 $58.88 $52.61 8,640
2016-09-06 $58.82 $58.86 $58.82 $58.86 $52.59 1,244
2016-09-02 $59.11 $59.11 $58.63 $58.78 $52.52 9,257
2016-09-01 $58.98 $58.98 $58.23 $58.37 $52.15 9,757
2016-08-31 $58.52 $58.56 $58.38 $58.56 $52.32 1,655
2016-08-30 $59.26 $59.26 $58.55 $58.64 $52.39 8,352
2016-08-29 $58.80 $58.93 $58.80 $58.87 $52.60 14,269
2016-08-26 $59.01 $59.18 $58.34 $58.53 $52.30 24,507
2016-08-25 $59.00 $59.01 $58.80 $58.82 $52.56 4,798
2016-08-24 $59.10 $59.10 $58.84 $58.84 $52.58 67,865
2016-08-23 $59.68 $59.68 $59.24 $59.24 $52.93 620
2016-08-22 $59.04 $59.14 $58.97 $59.11 $52.81 11,973
2016-08-19 $59.00 $59.08 $58.95 $59.08 $52.79 11,572
2016-08-18 $59.23 $59.23 $58.90 $59.09 $52.80 8,057
2016-08-17 $58.65 $58.95 $58.43 $58.71 $52.46 8,456
2016-08-16 $58.90 $58.92 $58.78 $58.79 $52.52 14,239
2016-08-15 $59.57 $59.57 $59.20 $59.21 $52.90 117,005
2016-08-12 $59.08 $59.20 $59.00 $59.10 $52.81 11,713
2016-08-11 $59.03 $59.10 $59.03 $59.10 $52.81 280
2016-08-10 $58.90 $58.96 $58.78 $58.82 $52.56 3,919
2016-08-09 $59.06 $59.08 $58.91 $58.91 $52.64 4,495
2016-08-08 $59.46 $59.46 $58.89 $58.93 $52.65 5,188
2016-08-05 $58.91 $59.04 $58.91 $58.96 $52.68 5,245
2016-08-04 $58.79 $58.79 $58.70 $58.71 $52.46 1,829
2016-08-03 $58.50 $58.65 $58.50 $58.63 $52.39 8,422
2016-08-02 $58.54 $58.62 $58.44 $58.62 $52.38 24,826
2016-08-01 $59.19 $59.19 $58.97 $59.07 $52.78 14,697
2016-07-29 $58.88 $59.26 $58.88 $59.22 $52.91 441,701
2016-07-28 $58.91 $59.10 $58.91 $59.08 $52.79 1,539
2016-07-27 $59.30 $59.30 $58.82 $58.88 $52.61 11,280
2016-07-26 $59.30 $59.30 $59.03 $59.26 $52.95 2,490
2016-07-25 $59.16 $59.16 $58.98 $59.05 $52.76 1,435
2016-07-22 $58.89 $59.26 $58.89 $59.22 $52.91 6,959
2016-07-21 $59.00 $59.51 $58.84 $58.84 $52.57 2,843
2016-07-20 $58.79 $59.12 $58.79 $59.09 $52.80 2,938
2016-07-19 $59.24 $59.24 $58.75 $58.78 $52.52 2,651
2016-07-18 $59.32 $59.32 $58.91 $58.98 $52.70 5,401
2016-07-15 $58.94 $59.02 $58.89 $58.92 $52.64 1,666
2016-07-14 $59.06 $59.06 $58.89 $58.96 $52.68 5,240
2016-07-13 $58.84 $58.89 $58.66 $58.82 $52.56 8,735
2016-07-12 $58.71 $58.85 $58.62 $58.73 $52.47 20,559
2016-07-11 $58.79 $58.79 $58.33 $58.47 $52.24 7,101
2016-07-08 $57.91 $58.33 $57.91 $58.33 $52.12 1,827
2016-07-07 $57.24 $57.24 $57.24 $57.24 $51.14 184
2016-07-06 $57.14 $57.39 $57.14 $57.32 $51.21 1,059
2016-07-05 $57.16 $57.22 $57.12 $57.12 $51.04 1,178
2016-07-01 $57.67 $57.70 $57.50 $57.63 $51.49 9,260
2016-06-30 $56.62 $57.35 $56.62 $57.35 $51.24 6,206
2016-06-29 $56.11 $56.51 $56.11 $56.47 $50.46 871
2016-06-28 $55.33 $55.33 $55.20 $55.30 $49.41 1,214
2016-06-27 $56.08 $56.08 $54.60 $54.87 $49.03 764
2016-06-24 $56.34 $56.34 $55.80 $55.80 $49.86 22,993
2016-06-23 $57.22 $57.29 $57.19 $57.29 $51.18 866
2016-06-22 $57.03 $57.03 $57.03 $57.03 $50.96 93
2016-06-21 $57.04 $57.04 $57.03 $57.03 $50.96 1,360
2016-06-20 $56.22 $56.22 $56.22 $56.22 $50.23 113
2016-06-17 $56.43 $56.51 $56.22 $56.22 $50.23 678
2016-06-16 $56.11 $56.11 $56.11 $56.11 $50.13 161
2016-06-15 $56.55 $56.55 $56.55 $56.55 $50.53 113
2016-06-14 $56.39 $56.39 $56.12 $56.28 $50.29 1,871
2016-06-13 $56.86 $56.86 $56.86 $56.86 $50.80 289
2016-06-10 $57.02 $57.02 $56.95 $56.98 $50.91 1,544
2016-06-09 $57.21 $57.30 $57.20 $57.30 $51.20 1,646
2016-06-08 $57.30 $57.30 $57.29 $57.29 $51.19 726
2016-06-07 $57.12 $57.22 $57.12 $57.12 $51.04 3,153
2016-06-06 $57.26 $57.26 $56.81 $57.03 $50.96 3,852
2016-06-03 $56.61 $56.70 $56.58 $56.70 $50.66 700
2016-06-02 $56.47 $56.68 $56.44 $56.65 $50.62 2,017
2016-06-01 $56.41 $56.47 $56.38 $56.40 $50.40 4,432
2016-05-31 $56.45 $56.45 $56.23 $56.43 $50.42 632
2016-05-27 $56.14 $56.14 $56.14 $56.14 $50.16 90
2016-05-26 $56.14 $56.14 $56.06 $56.14 $50.16 2,461
2016-05-25 $56.03 $56.06 $55.97 $55.97 $50.01 932
2016-05-24 $55.42 $55.67 $55.42 $55.67 $49.74 495
2016-05-23 $55.21 $55.21 $55.21 $55.21 $49.33 88
2016-05-20 $55.10 $55.27 $55.10 $55.21 $49.33 2,320
2016-05-19 $54.61 $54.84 $54.61 $54.84 $49.00 2,820
2016-05-18 $55.24 $55.24 $54.90 $54.90 $49.06 570
2016-05-17 $55.61 $55.71 $55.15 $55.15 $49.28 1,325
2016-05-16 $55.80 $55.87 $55.78 $55.86 $49.91 976
2016-05-13 $55.37 $55.37 $55.37 $55.37 $49.48 249
2016-05-12 $56.04 $56.04 $56.04 $56.04 $50.07 116
2016-05-11 $56.04 $56.04 $56.04 $56.04 $50.07 161
2016-05-10 $55.96 $56.03 $55.96 $56.03 $50.06 1,595
2016-05-09 $55.56 $55.60 $55.55 $55.60 $49.68 1,957
2016-05-06 $55.19 $55.46 $55.14 $55.46 $49.55 875
2016-05-05 $55.40 $55.40 $55.40 $55.40 $49.50 45
2016-05-04 $55.40 $55.40 $55.40 $55.40 $49.50 769
2016-05-03 $56.01 $56.01 $56.01 $56.01 $50.04 51
2016-05-02 $56.01 $56.01 $56.01 $56.01 $50.04 1,242
2016-04-29 $55.63 $55.68 $55.31 $55.53 $49.62 2,370
2016-04-28 $56.28 $56.29 $55.87 $55.87 $49.92 30,600
2016-04-27 $56.16 $56.22 $55.99 $56.22 $50.23 2,930
2016-04-26 $55.95 $55.95 $55.95 $55.95 $49.99 230
2016-04-25 $55.78 $55.80 $55.78 $55.80 $49.86 497
2016-04-22 $55.78 $55.89 $55.73 $55.84 $49.89 2,713
2016-04-21 $56.50 $56.50 $55.81 $55.81 $49.87 8,814
2016-04-20 $56.21 $56.21 $56.19 $56.19 $50.21 2,187
2016-04-19 $55.68 $55.68 $55.68 $55.68 $49.75 65
2016-04-18 $55.68 $55.68 $55.68 $55.68 $49.75 50
2016-04-15 $55.66 $55.75 $55.64 $55.68 $49.75 901
2016-04-14 $55.76 $55.76 $55.72 $55.72 $49.79 288
2016-04-13 $54.98 $54.98 $54.98 $54.98 $49.12 10
2016-04-12 $54.98 $54.98 $54.98 $54.98 $49.12 1
2016-04-11 $54.98 $54.98 $54.98 $54.98 $49.12 38
2016-04-08 $55.06 $55.06 $54.98 $54.98 $49.12 374
2016-04-07 $55.17 $55.24 $54.80 $54.80 $48.96 3,630
2016-04-06 $54.94 $54.94 $54.94 $54.94 $49.09 148
2016-04-05 $55.19 $55.19 $55.07 $55.07 $49.20 289
2016-04-04 $55.63 $55.63 $55.63 $55.63 $49.70 0
2016-04-01 $55.63 $55.63 $55.63 $55.63 $49.70 0
2016-03-31 $55.61 $55.63 $55.43 $55.63 $49.70 1,019
2016-03-30 $55.67 $55.67 $55.50 $55.50 $49.59 1,933
2016-03-29 $54.64 $54.64 $54.64 $54.64 $48.82 50
2016-03-28 $54.64 $54.64 $54.64 $54.64 $48.82 260
2016-03-24 $54.61 $54.64 $54.61 $54.64 $48.82 230
2016-03-23 $54.88 $54.88 $54.70 $54.70 $48.87 7,234
2016-03-22 $54.95 $54.96 $54.93 $54.96 $49.11 11,080
2016-03-21 $54.94 $54.96 $54.89 $54.93 $49.08 1,540
2016-03-18 $54.72 $54.72 $54.72 $54.72 $48.89 0
2016-03-17 $54.72 $54.72 $54.72 $54.72 $48.89 380
2016-03-16 $53.99 $53.99 $53.99 $53.99 $48.24 0
2016-03-15 $53.91 $53.99 $53.90 $53.99 $48.24 9,122
2016-03-14 $54.28 $54.28 $54.28 $54.28 $48.50 290
2016-03-11 $53.67 $53.67 $53.67 $53.67 $47.95 30
2016-03-10 $53.67 $53.67 $53.67 $53.67 $47.95 100
2016-03-09 $53.63 $53.63 $53.63 $53.63 $47.92 10
2016-03-08 $53.63 $53.63 $53.63 $53.63 $47.92 0
2016-03-07 $53.57 $53.67 $53.57 $53.63 $47.92 2,020
2016-03-04 $53.06 $53.06 $53.06 $53.06 $47.40 0
2016-03-03 $52.97 $53.06 $52.97 $53.06 $47.40 300
2016-03-02 $51.89 $51.89 $51.89 $51.89 $46.36 0
2016-03-01 $51.89 $51.89 $51.89 $51.89 $46.36 0
2016-02-29 $51.89 $51.89 $51.89 $51.89 $46.36 0
2016-02-26 $51.89 $51.89 $51.89 $51.89 $46.36 0
2016-02-25 $51.89 $51.89 $51.89 $51.89 $46.36 200
2016-02-24 $51.17 $51.17 $51.17 $51.17 $45.72 68
2016-02-23 $51.17 $51.17 $51.17 $51.17 $45.72 0
2016-02-22 $51.17 $51.17 $51.17 $51.17 $45.72 0
2016-02-19 $51.17 $51.17 $51.17 $51.17 $45.72 11
2016-02-18 $51.17 $51.17 $51.17 $51.17 $45.72 9
2016-02-17 $50.95 $51.17 $50.95 $51.17 $45.72 323
2016-02-16 $49.21 $49.21 $49.21 $49.21 $43.97 10
2016-02-12 $49.21 $49.21 $49.21 $49.21 $43.97 170
2016-02-11 $50.01 $50.01 $50.01 $50.01 $44.68 159
2016-02-10 $49.14 $49.14 $49.14 $49.14 $43.91 0
2016-02-09 $49.14 $49.14 $49.14 $49.14 $43.91 0
2016-02-08 $49.14 $49.14 $49.14 $49.14 $43.91 244
2016-02-05 $50.42 $50.42 $50.42 $50.42 $45.05 115
2016-02-04 $50.95 $50.95 $50.95 $50.95 $45.52 130
2016-02-03 $50.91 $50.91 $50.27 $50.42 $45.05 317
2016-02-02 $50.94 $50.94 $50.66 $50.69 $45.29 1,048
2016-02-01 $50.30 $50.30 $50.30 $50.30 $44.94 0
2016-01-29 $50.30 $50.30 $50.30 $50.30 $44.94 0
2016-01-28 $50.30 $50.30 $50.30 $50.30 $44.94 0
2016-01-27 $50.23 $50.46 $50.23 $50.30 $44.94 1,067
2016-01-26 $50.25 $50.25 $50.23 $50.23 $44.88 585
2016-01-25 $49.97 $49.97 $49.86 $49.86 $44.55 1,340
2016-01-22 $50.08 $50.08 $50.08 $50.08 $44.75 100
2016-01-21 $49.17 $49.37 $49.17 $49.37 $44.11 283
2016-01-20 $47.98 $47.98 $47.98 $47.98 $42.87 209
2016-01-19 $49.44 $49.44 $49.44 $49.44 $44.17 0
2016-01-15 $49.44 $49.44 $49.44 $49.44 $44.17 100
2016-01-14 $50.00 $50.00 $50.00 $50.00 $44.67 150
2016-01-13 $50.98 $50.98 $49.81 $49.81 $44.50 400
2016-01-12 $50.49 $50.74 $50.49 $50.74 $45.34 283
2016-01-11 $50.29 $50.29 $50.29 $50.29 $44.93 279
2016-01-08 $51.58 $51.58 $51.58 $51.58 $46.09 185
2016-01-07 $51.45 $51.45 $51.01 $51.01 $45.58 700
2016-01-06 $52.11 $52.11 $52.11 $52.11 $46.56 100
2016-01-05 $52.60 $52.60 $52.57 $52.57 $46.97 1,162
2016-01-04 $52.10 $52.10 $52.10 $52.10 $46.55 100
2015-12-31 $53.70 $53.70 $53.70 $53.70 $47.98 0
2015-12-30 $53.95 $53.95 $53.70 $53.70 $47.98 685
2015-12-29 $53.21 $53.21 $53.21 $53.21 $47.54 0
2015-12-28 $53.21 $53.21 $53.21 $53.21 $47.54 100
2015-12-24 $52.87 $52.87 $52.87 $52.87 $47.24 0
2015-12-23 $52.87 $52.87 $52.87 $52.87 $47.01 0
2015-12-22 $52.87 $52.87 $52.87 $52.87 $47.01 500
2015-12-21 $52.43 $52.43 $52.43 $52.43 $46.62 0
2015-12-18 $52.43 $52.43 $52.43 $52.43 $46.62 0
2015-12-17 $52.43 $52.43 $52.43 $52.43 $46.62 0
2015-12-16 $52.43 $52.43 $52.43 $52.43 $46.62 0
2015-12-15 $52.43 $52.43 $52.43 $52.43 $46.62 0
2015-12-14 $52.29 $52.43 $52.29 $52.43 $46.62 250
2015-12-11 $52.52 $52.52 $52.45 $52.45 $46.63 491
2015-12-10 $53.97 $53.97 $53.97 $53.97 $47.99 0
2015-12-09 $53.97 $53.97 $53.97 $53.97 $47.99 100
2015-12-08 $54.24 $54.24 $54.24 $54.24 $48.23 0
2015-12-07 $54.24 $54.24 $54.24 $54.24 $48.23 0
2015-12-04 $54.24 $54.24 $54.24 $54.24 $48.23 0
2015-12-03 $54.24 $54.24 $54.24 $54.24 $48.23 20
2015-12-02 $54.24 $54.24 $54.24 $54.24 $48.23 0
2015-12-01 $54.24 $54.24 $54.24 $54.24 $48.23 0
2015-11-30 $54.24 $54.24 $54.24 $54.24 $48.23 0
2015-11-27 $54.24 $54.24 $54.24 $54.24 $48.23 0
2015-11-25 $54.24 $54.24 $54.24 $54.24 $48.23 0
2015-11-24 $54.24 $54.24 $54.24 $54.24 $48.23 0
2015-11-23 $54.24 $54.24 $54.24 $54.24 $48.23 100
2015-11-20 $54.01 $54.01 $54.01 $54.01 $48.02 0
2015-11-19 $53.99 $54.01 $53.95 $54.01 $48.02 370
2015-11-18 $53.75 $53.75 $53.75 $53.75 $47.79 100
2015-11-17 $53.81 $53.81 $53.81 $53.81 $47.84 50
2015-11-16 $53.81 $53.81 $53.81 $53.81 $47.84 0
2015-11-13 $53.81 $53.81 $53.81 $53.81 $47.84 0
2015-11-12 $53.81 $53.81 $53.81 $53.81 $47.84 30
2015-11-11 $53.81 $53.81 $53.81 $53.81 $47.84 0
2015-11-10 $53.79 $54.35 $53.79 $53.81 $47.84 570
2015-11-09 $53.84 $53.85 $53.84 $53.85 $47.88 278,300
2015-11-06 $54.50 $54.50 $54.50 $54.50 $48.46 110
2015-11-05 $55.03 $55.03 $54.35 $54.50 $48.46 965
2015-11-04 $54.60 $54.60 $54.60 $54.60 $48.55 0
2015-11-03 $54.63 $54.63 $54.59 $54.60 $48.55 835
2015-11-02 $54.77 $54.77 $54.34 $54.34 $48.31 523
2015-10-30 $54.63 $54.63 $54.63 $54.63 $48.57 258
2015-10-29 $54.10 $54.10 $54.10 $54.10 $48.10 200
2015-10-28 $53.95 $54.10 $53.77 $53.77 $47.80 1,609
2015-10-27 $53.92 $53.92 $53.92 $53.92 $47.94 79
2015-10-26 $53.92 $53.92 $53.92 $53.92 $47.94 272
2015-10-23 $54.05 $54.58 $54.05 $54.06 $48.07 523
2015-10-22 $53.62 $54.29 $53.60 $53.94 $47.96 1,148
2015-10-21 $54.08 $54.08 $53.47 $53.47 $47.54 716
2015-10-20 $53.56 $53.56 $53.56 $53.56 $47.62 0
2015-10-19 $53.83 $53.83 $53.45 $53.56 $47.62 657
2015-10-16 $53.52 $53.52 $53.52 $53.52 $47.59 186,573
2015-10-15 $52.64 $52.64 $52.64 $52.64 $46.80 0
2015-10-14 $53.28 $53.28 $52.64 $52.64 $46.80 445
2015-10-13 $53.25 $53.40 $53.25 $53.32 $47.41 1,808
2015-10-12 $53.31 $53.31 $53.31 $53.31 $47.40 8,690
2015-10-09 $53.28 $53.28 $53.17 $53.17 $47.27 1,261
2015-10-08 $52.61 $52.83 $52.61 $52.80 $46.95 728
2015-10-07 $52.58 $52.62 $52.49 $52.62 $46.79 2,037
2015-10-06 $52.47 $52.47 $52.15 $52.21 $46.42 3,905
2015-10-05 $52.31 $52.45 $52.31 $52.45 $46.63 600
2015-10-02 $50.73 $50.73 $50.73 $50.73 $45.10 0
2015-10-01 $50.73 $50.73 $50.73 $50.73 $45.10 118
2015-09-30 $50.64 $50.66 $50.64 $50.64 $45.03 700

JPMorgan Diversified Return U.S. Equity ETF (JPUS) News Headlines

Recent JPMorgan Diversified Return U.S. Equity ETF (JPUS) News
Similar Companies to JPMorgan Diversified Return U.S. Equity ETF (JPUS) 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.