SPDR Russell 1000 Momentum Focus ETF (ONEO) Exchange: NYSE ARCA

  1. Profile
  2. SPDR Russell 1000 Momentum Focus ETF (ONEO)

Data as of April 30, 2024

$110.00 ($0.14) 0.13%

SPDR Russell 1000 Momentum Focus ETF - Daily Information
Click for more stock information on SPDR Russell 1000 Momentum Focus ETF.
Daily Information Data
Date April 30, 2024
Open $110.00
Previous Close $110.00
High $110.00
Low $110.00
Adjusted Open $110.00
Previous Adjusted Close $110.00
Adjusted High $110.00
Adjusted Low $110.00
Invest in SPDR Russell 1000 Momentum Focus ETF (ONEO)
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Historical Stock Data for SPDR Russell 1000 Momentum Focus ETF (ONEO)
Date Open High Low Close Adj.Close Volume
2024-04-24 $110.00 $110.00 $110.00 $110.00 $110.00 28
2024-04-23 $109.86 $109.86 $109.86 $109.86 $109.86 149
2024-04-22 $108.71 $108.71 $108.62 $108.62 $108.62 313
2024-04-19 $108.23 $108.23 $107.80 $107.80 $107.80 238
2024-04-18 $107.90 $108.04 $107.86 $107.86 $107.86 694
2024-04-17 $108.16 $108.54 $108.16 $108.34 $108.34 1,784
2024-04-16 $108.71 $109.02 $108.71 $109.02 $109.02 9,626
2024-04-15 $111.84 $111.84 $109.55 $109.55 $109.55 718
2024-04-12 $111.20 $111.20 $110.66 $110.66 $110.66 215
2024-04-11 $112.55 $112.55 $112.45 $112.45 $112.45 278
2024-04-10 $111.86 $112.25 $111.86 $112.25 $112.25 460
2024-04-09 $113.99 $113.99 $113.99 $113.99 $113.99 96
2024-04-08 $114.29 $114.32 $113.95 $113.95 $113.95 3,428
2024-04-05 $113.89 $113.89 $113.89 $113.89 $113.89 1,106
2024-04-04 $112.84 $112.90 $112.78 $112.90 $112.90 997
2024-04-03 $114.26 $114.27 $114.12 $114.12 $114.12 829
2024-04-02 $113.45 $113.66 $113.45 $113.66 $113.66 1,373
2024-04-01 $114.76 $114.84 $114.76 $114.84 $114.84 332
2024-03-28 $114.48 $115.47 $114.48 $115.43 $115.43 6,217
2024-03-27 $114.20 $114.91 $114.20 $114.91 $114.91 452
2024-03-26 $113.94 $113.94 $113.52 $113.52 $113.52 138
2024-03-25 $113.99 $113.99 $113.58 $113.58 $113.58 386
2024-03-22 $113.83 $113.91 $113.80 $113.91 $113.91 496
2024-03-21 $114.56 $114.58 $114.55 $114.55 $114.55 420
2024-03-20 $112.51 $113.38 $112.36 $113.38 $113.38 607
2024-03-19 $112.16 $112.16 $112.16 $112.16 $112.16 118
2024-03-18 $111.25 $111.25 $111.25 $111.25 $111.25 95
2024-03-15 $111.43 $111.43 $111.43 $111.43 $111.11 82
2024-03-14 $111.08 $111.63 $111.08 $111.63 $111.31 596
2024-03-13 $112.44 $113.05 $112.44 $112.59 $112.27 968
2024-03-12 $112.43 $112.43 $112.43 $112.43 $112.11 210
2024-03-11 $111.68 $111.68 $111.68 $111.68 $111.37 102
2024-03-08 $112.14 $112.14 $111.89 $111.89 $111.57 378
2024-03-07 $112.57 $112.57 $112.57 $112.57 $112.25 110
2024-03-06 $111.37 $111.37 $111.37 $111.37 $111.05 198
2024-03-05 $110.93 $110.94 $110.25 $110.67 $110.35 1,158
2024-03-04 $111.56 $111.72 $111.44 $111.44 $111.12 3,193
2024-03-01 $111.27 $111.27 $111.27 $111.27 $110.95 79
2024-02-29 $110.30 $110.54 $110.30 $110.54 $110.23 11,088
2024-02-28 $109.83 $109.83 $109.60 $109.60 $109.29 580
2024-02-27 $109.83 $109.83 $109.75 $109.75 $109.44 457
2024-02-26 $109.55 $109.55 $109.48 $109.48 $109.16 8,097
2024-02-23 $109.44 $109.44 $109.44 $109.44 $109.12 224
2024-02-22 $108.98 $109.06 $108.98 $109.06 $108.75 381
2024-02-21 $107.21 $107.43 $107.15 $107.43 $107.12 2,489
2024-02-20 $107.15 $107.15 $107.15 $107.15 $106.85 579
2024-02-16 $107.92 $108.29 $107.82 $107.82 $107.51 1,646
2024-02-15 $108.37 $108.39 $108.31 $108.39 $108.08 605
2024-02-14 $107.14 $107.14 $107.14 $107.14 $106.84 411
2024-02-13 $106.03 $106.46 $105.93 $105.93 $105.63 1,507
2024-02-12 $107.95 $108.35 $107.89 $107.97 $107.66 3,096
2024-02-09 $107.26 $107.41 $107.26 $107.41 $107.11 361
2024-02-08 $106.96 $106.96 $106.96 $106.96 $106.66 85
2024-02-07 $106.18 $106.18 $106.18 $106.18 $105.88 53
2024-02-06 $105.54 $105.54 $105.27 $105.42 $105.12 1,232
2024-02-05 $105.11 $105.11 $105.11 $105.11 $104.81 293
2024-02-02 $105.83 $105.83 $105.83 $105.83 $105.53 56
2024-02-01 $105.17 $105.51 $105.17 $105.51 $105.21 380
2024-01-31 $104.45 $104.45 $104.45 $104.45 $104.15 56
2024-01-30 $105.95 $105.95 $105.95 $105.95 $105.64 70
2024-01-29 $105.63 $105.63 $105.63 $105.63 $105.32 104
2024-01-26 $104.90 $104.90 $104.90 $104.90 $104.60 85
2024-01-25 $104.58 $104.84 $104.58 $104.84 $104.54 597
2024-01-24 $103.99 $103.99 $103.99 $103.99 $103.69 148
2024-01-23 $104.83 $104.98 $104.22 $104.52 $104.22 241,375
2024-01-22 $104.80 $104.80 $104.80 $104.80 $104.51 182
2024-01-19 $103.84 $103.84 $103.84 $103.84 $103.54 84
2024-01-18 $102.93 $102.93 $102.93 $102.93 $102.63 133
2024-01-17 $102.12 $102.12 $102.12 $102.12 $101.83 16
2024-01-16 $102.83 $102.83 $102.83 $102.83 $102.54 21
2024-01-12 $103.35 $103.46 $103.35 $103.46 $103.46 264
2024-01-11 $103.37 $103.62 $103.37 $103.62 $103.62 360
2024-01-10 $103.41 $103.48 $103.41 $103.48 $103.48 329
2024-01-09 $103.28 $103.28 $103.28 $103.28 $103.28 60
2024-01-08 $103.74 $103.74 $103.74 $103.74 $103.74 76
2024-01-05 $102.80 $102.80 $102.29 $102.41 $102.41 427
2024-01-04 $102.25 $102.25 $102.06 $102.06 $102.06 431
2024-01-03 $102.65 $103.03 $102.44 $102.44 $102.44 7,653
2024-01-02 $104.57 $104.57 $103.65 $103.88 $103.88 3,279
2023-12-29 $104.50 $104.50 $104.50 $104.50 $104.50 403
2023-12-28 $105.04 $105.14 $105.00 $105.00 $105.00 722
2023-12-27 $105.31 $105.31 $105.05 $105.05 $105.05 264
2023-12-26 $105.14 $105.14 $105.10 $105.10 $105.10 266
2023-12-22 $104.52 $104.67 $104.46 $104.46 $104.46 877
2023-12-21 $103.65 $104.15 $103.65 $104.15 $104.15 387
2023-12-20 $104.57 $104.57 $102.88 $102.89 $102.89 2,615
2023-12-19 $103.63 $104.51 $103.63 $104.50 $104.50 1,253
2023-12-18 $104.22 $104.22 $103.63 $103.63 $103.63 761
2023-12-15 $104.03 $104.03 $103.58 $103.84 $103.42 900
2023-12-14 $104.08 $104.37 $104.08 $104.37 $103.95 983
2023-12-13 $100.75 $102.51 $100.75 $102.51 $102.09 161
2023-12-12 $100.79 $100.79 $100.79 $100.79 $100.39 61
2023-12-11 $100.62 $100.63 $100.62 $100.63 $100.22 455
2023-12-08 $99.27 $99.61 $99.27 $99.61 $99.21 141
2023-12-07 $98.89 $99.14 $98.89 $99.14 $98.74 2,012
2023-12-06 $98.59 $98.59 $98.59 $98.59 $98.19 94
2023-12-05 $98.67 $98.75 $98.67 $98.75 $98.36 152
2023-12-04 $99.72 $99.72 $99.72 $99.72 $99.32 266
2023-12-01 $99.51 $99.69 $99.51 $99.69 $99.69 353
2023-11-30 $98.08 $98.08 $97.69 $98.05 $98.05 1,766
2023-11-29 $97.66 $97.66 $97.23 $97.30 $97.30 2,012
2023-11-28 $97.04 $97.04 $97.04 $97.04 $97.04 116
2023-11-27 $97.56 $97.56 $97.49 $97.49 $97.49 1,028
2023-11-24 $97.58 $97.58 $97.58 $97.58 $97.58 173
2023-11-22 $97.49 $97.49 $97.32 $97.32 $97.32 173
2023-11-21 $96.97 $96.97 $96.87 $96.87 $96.87 1,045
2023-11-20 $97.14 $97.14 $97.14 $97.14 $97.14 23
2023-11-17 $96.68 $96.68 $96.68 $96.68 $96.68 98
2023-11-16 $96.95 $96.95 $96.05 $96.05 $96.05 1,779
2023-11-15 $96.67 $96.67 $96.67 $96.67 $96.67 61
2023-11-14 $96.54 $96.58 $96.40 $96.40 $96.40 316
2023-11-13 $93.75 $93.75 $93.75 $93.75 $93.75 0
2023-11-10 $92.53 $93.87 $92.53 $93.82 $93.82 830
2023-11-09 $92.46 $92.46 $92.46 $92.46 $92.46 10
2023-11-08 $93.31 $93.31 $92.93 $93.15 $93.15 1,076
2023-11-07 $93.31 $93.43 $93.30 $93.30 $93.30 4,990
2023-11-06 $93.40 $93.40 $93.40 $93.40 $93.40 37
2023-11-03 $93.93 $93.93 $93.93 $93.93 $93.93 51
2023-11-02 $92.07 $92.31 $92.07 $92.31 $92.31 769
2023-11-01 $90.63 $90.67 $90.63 $90.67 $90.67 209
2023-10-31 $90.04 $90.04 $90.04 $90.04 $90.04 57
2023-10-30 $89.26 $89.26 $89.26 $89.26 $89.26 57
2023-10-27 $88.63 $88.67 $88.63 $88.67 $88.67 564
2023-10-26 $89.55 $89.55 $89.55 $89.55 $89.55 85
2023-10-25 $90.00 $90.00 $89.62 $89.62 $89.62 285
2023-10-24 $90.88 $90.88 $90.88 $90.88 $90.88 18
2023-10-23 $90.35 $90.35 $90.35 $90.35 $90.35 129
2023-10-20 $90.97 $90.97 $90.97 $90.97 $90.97 230
2023-10-19 $92.50 $92.50 $92.03 $92.03 $92.03 225
2023-10-18 $93.61 $93.61 $93.30 $93.30 $93.30 781
2023-10-17 $95.04 $95.04 $94.92 $94.97 $94.97 397
2023-10-16 $94.42 $94.43 $94.42 $94.43 $94.43 209
2023-10-13 $93.17 $93.17 $93.15 $93.15 $93.15 227
2023-10-12 $93.65 $93.65 $93.65 $93.65 $93.65 14
2023-10-11 $94.76 $95.03 $94.76 $95.03 $95.03 951
2023-10-10 $94.94 $94.94 $94.73 $94.73 $94.73 2,173
2023-10-09 $94.03 $94.03 $93.92 $93.92 $93.92 310
2023-10-06 $92.15 $93.22 $92.15 $93.22 $93.22 214
2023-10-05 $92.25 $92.25 $92.25 $92.25 $92.25 54
2023-10-04 $92.36 $92.56 $92.36 $92.55 $92.55 518
2023-10-03 $91.74 $91.89 $91.74 $91.89 $91.89 255
2023-10-02 $93.20 $93.26 $92.95 $93.26 $93.26 8,882
2023-09-29 $95.07 $95.07 $94.08 $94.08 $94.08 301
2023-09-28 $94.29 $94.56 $94.29 $94.49 $94.49 453
2023-09-27 $93.42 $93.73 $93.39 $93.49 $93.49 559
2023-09-26 $93.01 $93.04 $93.01 $93.04 $93.04 1,142
2023-09-25 $94.36 $94.37 $94.30 $94.37 $94.37 326
2023-09-22 $94.29 $94.29 $93.96 $93.96 $93.96 263
2023-09-21 $94.81 $94.92 $94.05 $94.05 $94.05 1,388
2023-09-20 $96.59 $96.59 $95.64 $95.64 $95.64 973
2023-09-19 $96.09 $96.09 $96.09 $96.09 $96.09 13
2023-09-18 $96.53 $96.53 $96.21 $96.21 $96.21 142
2023-09-15 $96.41 $96.42 $96.41 $96.42 $96.12 358
2023-09-14 $97.17 $97.52 $97.17 $97.52 $97.21 1,017
2023-09-13 $96.53 $96.53 $96.53 $96.53 $96.23 111
2023-09-12 $97.02 $97.02 $97.02 $97.02 $96.71 52
2023-09-11 $97.29 $97.29 $97.29 $97.29 $96.98 3
2023-09-08 $97.23 $97.23 $97.23 $97.23 $96.93 41
2023-09-07 $96.95 $97.27 $96.95 $97.27 $96.96 487
2023-09-06 $97.70 $97.70 $97.70 $97.70 $97.40 3
2023-09-05 $97.91 $97.91 $97.91 $97.91 $97.60 29
2023-09-01 $99.41 $99.41 $99.41 $99.41 $99.09 60
2023-08-31 $98.74 $98.74 $98.74 $98.74 $98.43 21
2023-08-30 $98.82 $98.82 $98.82 $98.82 $98.51 7
2023-08-29 $98.32 $98.49 $98.32 $98.46 $98.15 284
2023-08-28 $97.14 $97.14 $97.14 $97.14 $96.84 0
2023-08-25 $96.00 $96.40 $96.00 $96.40 $96.10 389
2023-08-24 $95.99 $95.99 $95.99 $95.99 $95.69 7
2023-08-23 $96.98 $96.98 $96.98 $96.98 $96.67 35
2023-08-22 $96.55 $96.55 $96.24 $96.24 $95.93 318
2023-08-21 $96.34 $96.60 $96.34 $96.60 $96.29 373
2023-08-18 $96.38 $96.38 $96.38 $96.38 $96.38 6
2023-08-17 $96.16 $96.16 $96.16 $96.16 $96.16 54
2023-08-16 $97.31 $97.31 $97.31 $97.31 $97.31 67
2023-08-15 $98.05 $98.05 $98.05 $98.05 $98.05 67
2023-08-14 $99.26 $99.26 $99.26 $99.26 $99.26 14
2023-08-11 $98.24 $98.77 $98.24 $98.77 $98.77 315
2023-08-10 $98.95 $98.95 $98.95 $98.95 $98.95 126
2023-08-09 $99.09 $99.09 $99.09 $99.09 $99.09 9
2023-08-08 $99.36 $99.36 $99.36 $99.36 $99.36 11
2023-08-07 $99.81 $99.91 $99.81 $99.91 $99.91 343
2023-08-04 $98.99 $98.99 $98.99 $98.99 $98.99 16
2023-08-03 $99.48 $99.48 $99.48 $99.48 $99.48 2
2023-08-02 $99.79 $99.79 $99.79 $99.79 $99.79 25
2023-08-01 $100.55 $100.91 $100.55 $100.90 $100.90 1,048
2023-07-31 $100.98 $100.98 $100.98 $100.98 $100.98 46
2023-07-28 $100.59 $100.59 $100.59 $100.59 $100.59 81
2023-07-27 $99.83 $99.83 $99.83 $99.83 $99.83 109
2023-07-26 $100.50 $100.50 $100.50 $100.50 $100.50 21
2023-07-25 $100.66 $100.66 $100.66 $100.66 $100.66 164
2023-07-24 $100.19 $100.19 $100.19 $100.19 $100.19 74
2023-07-21 $100.19 $100.19 $100.19 $100.19 $100.19 20
2023-07-20 $100.59 $100.59 $100.18 $100.19 $100.19 2,439
2023-07-19 $100.81 $100.85 $100.74 $100.85 $100.85 2,921
2023-07-18 $100.84 $100.84 $100.84 $100.84 $100.84 28
2023-07-17 $100.07 $100.07 $100.07 $100.07 $100.07 217
2023-07-14 $99.55 $99.55 $99.43 $99.45 $99.45 378
2023-07-13 $100.19 $100.19 $100.19 $100.19 $100.19 182
2023-07-12 $99.94 $100.03 $99.73 $99.73 $99.73 26,368
2023-07-11 $98.65 $99.24 $98.65 $99.24 $99.24 2,088
2023-07-10 $98.14 $98.14 $98.14 $98.14 $98.14 167
2023-07-07 $96.76 $96.97 $96.76 $96.97 $96.97 527
2023-07-06 $96.39 $96.54 $96.08 $96.54 $96.54 649
2023-07-05 $97.46 $97.46 $97.46 $97.46 $97.46 909
2023-07-03 $98.20 $98.20 $98.20 $98.20 $98.20 72
2023-06-30 $98.09 $98.09 $98.09 $98.09 $98.09 276
2023-06-29 $97.10 $97.10 $97.10 $97.10 $97.10 63
2023-06-28 $96.18 $96.43 $96.18 $96.28 $96.28 9,522
2023-06-27 $96.05 $96.32 $96.05 $96.32 $96.32 686
2023-06-26 $94.83 $94.83 $94.76 $94.76 $94.76 231
2023-06-23 $94.35 $94.35 $94.25 $94.25 $94.25 153
2023-06-22 $94.94 $94.94 $94.94 $94.94 $94.94 233
2023-06-21 $95.20 $95.30 $95.20 $95.30 $95.30 777
2023-06-20 $95.26 $95.32 $95.26 $95.30 $95.30 288
2023-06-16 $96.61 $96.61 $96.61 $96.61 $96.14 4
2023-06-15 $96.63 $96.63 $96.63 $96.63 $96.16 118
2023-06-14 $96.30 $96.30 $95.52 $95.52 $95.05 318
2023-06-13 $95.91 $96.00 $95.91 $95.94 $95.47 362
2023-06-12 $94.53 $94.83 $94.53 $94.83 $94.37 313
2023-06-09 $94.31 $94.31 $94.31 $94.31 $93.85 234
2023-06-08 $94.38 $94.56 $94.38 $94.56 $94.10 254
2023-06-07 $94.41 $94.66 $94.41 $94.66 $94.20 406
2023-06-06 $93.47 $93.63 $93.47 $93.63 $93.18 341
2023-06-05 $93.05 $93.05 $92.68 $92.68 $92.23 200
2023-06-02 $93.07 $93.24 $93.07 $93.24 $92.78 230
2023-06-01 $90.91 $90.91 $90.79 $90.79 $90.35 138
2023-05-31 $90.31 $90.31 $90.23 $90.23 $89.79 355
2023-05-30 $91.31 $91.31 $91.31 $91.31 $90.86 171
2023-05-26 $91.74 $91.74 $91.74 $91.74 $91.74 155
2023-05-25 $91.04 $91.04 $91.04 $91.04 $91.04 219
2023-05-24 $91.11 $91.15 $91.00 $91.05 $91.05 1,849
2023-05-23 $92.61 $92.63 $91.93 $91.93 $91.93 1,028
2023-05-22 $92.88 $92.92 $92.74 $92.74 $92.74 645
2023-05-19 $92.69 $92.69 $92.69 $92.69 $92.69 42
2023-05-18 $93.03 $93.03 $93.03 $93.03 $93.03 222
2023-05-17 $91.12 $92.20 $91.12 $92.16 $92.16 3,701
2023-05-16 $91.23 $91.23 $90.99 $90.99 $90.99 1,599
2023-05-15 $92.19 $92.20 $92.19 $92.20 $92.20 759
2023-05-12 $91.69 $91.69 $91.19 $91.65 $91.65 7,357
2023-05-11 $91.29 $91.52 $91.03 $91.52 $91.52 1,230
2023-05-10 $91.33 $91.96 $91.21 $91.96 $91.96 616
2023-05-09 $92.09 $92.09 $92.09 $92.09 $92.09 59
2023-05-08 $92.28 $92.28 $92.28 $92.28 $92.28 52
2023-05-05 $92.48 $92.48 $92.38 $92.38 $92.38 195
2023-05-04 $90.74 $90.74 $90.74 $90.74 $90.74 54
2023-05-03 $91.98 $91.98 $91.98 $91.98 $91.98 28
2023-05-02 $92.54 $92.70 $92.54 $92.70 $92.70 514
2023-05-01 $94.21 $94.21 $94.10 $94.10 $94.10 455
2023-04-28 $93.33 $93.93 $93.33 $93.93 $93.93 167
2023-04-27 $92.90 $92.99 $92.90 $92.99 $92.99 2,985
2023-04-26 $91.78 $91.78 $91.78 $91.78 $91.78 152
2023-04-25 $92.65 $92.65 $92.65 $92.65 $92.65 70
2023-04-24 $94.41 $94.41 $94.41 $94.41 $94.41 81
2023-04-21 $94.32 $94.32 $94.19 $94.19 $94.19 314
2023-04-20 $94.57 $94.57 $94.38 $94.38 $94.38 298
2023-04-19 $94.64 $94.64 $94.64 $94.64 $94.64 19
2023-04-18 $94.70 $95.03 $94.70 $95.03 $95.03 876
2023-04-17 $94.67 $94.85 $94.67 $94.84 $94.84 3,272
2023-04-14 $94.95 $94.95 $93.93 $94.47 $94.47 528,301
2023-04-13 $94.21 $94.75 $94.21 $94.75 $94.75 316
2023-04-12 $94.66 $94.66 $94.12 $94.12 $94.12 602
2023-04-11 $94.59 $94.59 $94.59 $94.59 $94.59 220
2023-04-10 $93.66 $93.82 $93.66 $93.82 $93.82 333
2023-04-06 $92.75 $92.92 $92.75 $92.92 $92.92 8,324
2023-04-05 $93.14 $93.14 $93.14 $93.14 $93.14 300
2023-04-04 $94.81 $94.81 $93.24 $93.24 $93.24 885
2023-04-03 $94.73 $94.79 $94.73 $94.77 $94.77 457
2023-03-31 $93.53 $94.25 $93.53 $94.25 $94.25 269,074
2023-03-30 $92.70 $92.89 $92.60 $92.89 $92.89 2,184
2023-03-29 $92.27 $92.47 $92.27 $92.47 $92.47 149
2023-03-28 $91.16 $91.27 $91.16 $91.27 $91.27 994
2023-03-27 $90.93 $90.93 $90.93 $90.93 $90.93 235
2023-03-24 $88.90 $89.91 $88.90 $89.91 $89.91 564
2023-03-23 $89.68 $89.68 $89.57 $89.65 $89.65 1,453
2023-03-22 $91.52 $91.52 $90.09 $90.13 $90.13 1,166
2023-03-21 $91.85 $91.90 $91.85 $91.90 $91.90 213
2023-03-20 $90.70 $90.70 $90.16 $90.55 $90.55 222
2023-03-17 $89.54 $89.54 $89.54 $89.54 $89.11 109
2023-03-16 $90.22 $91.08 $90.22 $91.08 $90.64 167
2023-03-15 $89.63 $89.63 $89.63 $89.63 $89.19 51
2023-03-14 $92.50 $92.50 $91.43 $91.82 $91.37 879
2023-03-13 $90.94 $90.94 $90.70 $90.70 $90.26 244
2023-03-10 $92.41 $92.41 $91.71 $91.88 $91.44 608
2023-03-09 $94.52 $94.52 $94.05 $94.05 $93.59 677
2023-03-08 $95.86 $95.86 $95.86 $95.86 $95.40 58
2023-03-07 $95.75 $95.76 $95.75 $95.76 $95.30 260
2023-03-06 $97.33 $97.33 $97.02 $97.02 $96.55 350
2023-03-03 $97.66 $97.91 $97.66 $97.79 $97.31 581
2023-03-02 $96.43 $96.72 $96.43 $96.72 $96.25 301
2023-03-01 $96.04 $96.04 $96.04 $96.04 $95.57 144
2023-02-28 $95.81 $95.81 $95.81 $95.81 $95.81 92
2023-02-27 $96.50 $96.50 $96.05 $96.05 $96.05 311
2023-02-24 $95.94 $95.94 $95.94 $95.94 $95.94 51
2023-02-23 $96.48 $96.48 $96.48 $96.48 $96.48 76
2023-02-22 $96.44 $96.44 $96.05 $96.05 $96.05 216
2023-02-21 $96.38 $96.38 $96.12 $96.12 $96.12 888
2023-02-17 $98.00 $98.00 $98.00 $98.00 $98.00 69
2023-02-16 $99.15 $99.15 $98.50 $98.50 $98.50 843
2023-02-15 $99.23 $99.23 $99.23 $99.23 $99.23 94
2023-02-14 $98.58 $99.17 $98.58 $99.17 $99.17 922
2023-02-13 $98.87 $99.05 $98.87 $99.05 $99.05 384,379
2023-02-10 $98.16 $98.16 $98.16 $98.16 $98.16 385,099
2023-02-09 $98.79 $98.79 $97.41 $97.41 $97.41 30,297
2023-02-08 $98.54 $98.54 $98.28 $98.28 $98.28 1,669
2023-02-07 $97.83 $99.26 $97.66 $99.26 $99.26 4,045
2023-02-06 $98.36 $98.36 $98.21 $98.21 $98.21 445
2023-02-03 $99.23 $99.23 $99.12 $99.12 $99.12 274
2023-02-02 $99.59 $99.90 $99.16 $99.90 $99.90 28,282
2023-02-01 $97.92 $99.22 $97.69 $99.22 $99.22 609
2023-01-31 $97.53 $98.29 $97.53 $98.29 $98.29 5,288
2023-01-30 $97.42 $97.42 $96.77 $96.78 $96.78 1,375
2023-01-27 $97.84 $98.03 $97.75 $97.75 $97.75 479
2023-01-26 $97.26 $97.84 $97.20 $97.84 $97.84 1,066
2023-01-25 $96.69 $96.79 $96.69 $96.79 $96.79 133
2023-01-24 $96.48 $96.57 $96.48 $96.57 $96.57 5,539
2023-01-23 $97.65 $97.65 $96.28 $96.69 $96.69 7,288
2023-01-20 $95.61 $95.61 $95.61 $95.61 $95.61 1,057
2023-01-19 $94.11 $94.22 $94.11 $94.22 $94.22 143
2023-01-18 $94.97 $94.97 $94.97 $94.97 $94.97 106
2023-01-17 $96.12 $96.78 $96.12 $96.21 $96.21 958
2023-01-13 $96.39 $96.56 $96.39 $96.56 $96.56 287
2023-01-12 $96.28 $96.28 $96.28 $96.28 $96.28 239
2023-01-11 $95.65 $95.78 $95.65 $95.78 $95.78 717
2023-01-10 $94.10 $94.89 $94.10 $94.89 $94.89 206
2023-01-09 $95.08 $95.08 $94.22 $94.22 $94.22 1,020
2023-01-06 $93.05 $94.21 $93.05 $94.21 $94.21 2,037
2023-01-05 $92.00 $92.00 $91.67 $91.94 $91.94 1,913
2023-01-04 $92.41 $92.41 $92.41 $92.41 $92.41 31
2023-01-03 $91.74 $91.74 $91.28 $91.30 $91.30 1,550
2022-12-30 $91.59 $91.91 $91.59 $91.91 $91.91 465
2022-12-29 $92.17 $92.44 $92.17 $92.27 $92.27 1,583
2022-12-28 $91.47 $91.47 $90.95 $90.95 $90.95 1,899
2022-12-27 $92.60 $92.66 $92.31 $92.49 $92.49 8,496
2022-12-23 $91.97 $92.34 $91.97 $92.34 $92.34 2,029
2022-12-22 $90.45 $91.42 $90.45 $91.42 $91.42 296
2022-12-21 $91.93 $92.62 $91.93 $92.61 $92.61 8,204
2022-12-20 $91.35 $91.35 $91.18 $91.18 $91.18 189
2022-12-19 $91.25 $91.25 $90.76 $90.89 $90.89 925
2022-12-16 $92.20 $92.20 $92.20 $92.20 $91.74 56
2022-12-15 $92.95 $93.00 $92.95 $93.00 $93.00 1,445
2022-12-14 $95.77 $95.85 $95.08 $95.10 $95.10 1,493
2022-12-13 $96.17 $96.17 $95.38 $95.55 $95.55 4,719
2022-12-12 $94.95 $94.95 $94.95 $94.95 $94.95 42
2022-12-09 $94.21 $94.21 $93.60 $93.60 $93.60 853
2022-12-08 $94.48 $94.48 $94.48 $94.48 $94.48 67
2022-12-07 $94.10 $94.10 $94.10 $94.10 $94.10 158
2022-12-06 $94.20 $94.20 $94.16 $94.16 $94.16 820
2022-12-05 $95.40 $95.40 $95.18 $95.18 $95.18 369
2022-12-02 $96.90 $97.26 $96.90 $97.26 $97.26 265
2022-12-01 $97.36 $97.36 $97.29 $97.29 $97.29 406
2022-11-30 $94.97 $97.37 $94.97 $97.37 $97.37 688
2022-11-29 $95.20 $95.39 $95.20 $95.39 $95.39 650
2022-11-28 $95.03 $95.03 $95.03 $95.03 $95.03 24
2022-11-25 $96.66 $96.66 $96.66 $96.66 $96.66 49
2022-11-23 $96.40 $96.40 $96.40 $96.40 $96.40 49
2022-11-22 $95.66 $96.26 $95.63 $96.26 $96.26 5,302
2022-11-21 $94.28 $94.56 $94.28 $94.56 $94.56 1,292
2022-11-18 $94.58 $94.58 $94.58 $94.58 $94.58 165
2022-11-17 $93.54 $93.98 $93.54 $93.98 $93.98 2,047
2022-11-16 $94.40 $94.43 $94.40 $94.43 $94.43 1,819
2022-11-15 $95.80 $95.80 $95.62 $95.62 $95.62 455
2022-11-14 $95.61 $95.61 $94.76 $94.76 $94.76 147
2022-11-11 $95.62 $95.62 $95.46 $95.46 $95.46 608
2022-11-10 $93.37 $94.68 $93.37 $94.68 $94.68 1,164
2022-11-09 $90.25 $90.25 $90.25 $90.25 $90.25 165
2022-11-08 $92.29 $92.29 $92.29 $92.29 $92.29 220
2022-11-07 $90.93 $91.72 $90.92 $91.72 $91.72 1,322
2022-11-04 $91.33 $91.33 $90.53 $90.82 $90.82 915
2022-11-03 $88.34 $89.95 $88.34 $89.55 $89.55 929
2022-11-02 $89.98 $89.98 $89.90 $89.90 $89.90 351
2022-11-01 $92.15 $92.15 $92.11 $92.11 $92.11 985
2022-10-31 $91.86 $91.86 $91.53 $91.54 $91.54 2,754
2022-10-28 $91.14 $91.79 $91.14 $91.78 $91.78 980
2022-10-27 $90.13 $90.13 $90.13 $90.13 $90.13 39
2022-10-26 $90.11 $90.11 $90.11 $90.11 $90.11 185
2022-10-25 $89.81 $89.81 $89.81 $89.81 $89.81 9
2022-10-24 $88.09 $88.50 $88.09 $88.23 $88.23 1,109
2022-10-21 $86.99 $87.43 $86.98 $87.43 $87.43 516
2022-10-20 $86.78 $86.78 $85.44 $85.44 $85.44 180
2022-10-19 $86.20 $86.20 $86.09 $86.11 $86.11 828
2022-10-18 $87.08 $87.08 $86.93 $86.93 $86.93 405
2022-10-17 $85.80 $85.80 $85.80 $85.80 $85.80 290
2022-10-14 $86.32 $86.32 $84.05 $84.05 $84.05 170
2022-10-13 $83.76 $86.39 $83.76 $86.39 $86.39 1,998
2022-10-12 $84.33 $84.33 $84.33 $84.33 $84.33 49
2022-10-11 $84.21 $85.35 $84.21 $84.72 $84.72 775
2022-10-10 $85.41 $85.41 $84.98 $84.98 $84.98 981
2022-10-07 $85.90 $85.90 $85.21 $85.21 $85.21 583
2022-10-06 $87.95 $87.95 $87.20 $87.25 $87.25 1,541
2022-10-05 $87.45 $87.93 $87.45 $87.93 $87.93 1,058
2022-10-04 $86.79 $87.97 $86.79 $87.97 $87.97 34,565
2022-10-03 $85.00 $85.00 $85.00 $85.00 $85.00 114
2022-09-30 $83.54 $83.54 $82.31 $82.31 $82.31 1,231
2022-09-29 $82.44 $82.94 $82.44 $82.94 $82.94 233
2022-09-28 $83.30 $84.55 $82.88 $84.55 $84.55 674
2022-09-27 $82.91 $83.42 $81.91 $82.28 $82.28 2,317
2022-09-26 $82.14 $82.54 $82.07 $82.11 $82.11 2,063
2022-09-23 $83.16 $83.31 $83.09 $83.27 $83.27 876
2022-09-22 $85.49 $85.49 $85.49 $85.49 $85.49 146
2022-09-21 $88.61 $88.61 $86.76 $86.76 $86.76 11,046
2022-09-20 $87.50 $88.03 $87.50 $87.94 $87.94 905
2022-09-19 $88.58 $89.28 $88.58 $89.28 $89.28 4,823
2022-09-16 $88.42 $88.85 $88.32 $88.85 $88.43 1,665
2022-09-15 $90.64 $90.76 $89.92 $89.92 $89.50 436
2022-09-14 $90.62 $90.62 $90.34 $90.60 $90.18 645
2022-09-13 $92.02 $92.02 $90.85 $90.86 $90.44 306
2022-09-12 $94.57 $94.57 $94.01 $94.31 $93.88 3,794
2022-09-09 $93.82 $93.82 $93.64 $93.64 $93.20 2,369
2022-09-08 $92.08 $92.08 $92.08 $92.08 $91.65 178
2022-09-07 $90.36 $91.32 $90.36 $91.28 $90.85 11,147
2022-09-06 $89.71 $89.71 $89.64 $89.64 $89.64 224
2022-09-02 $90.10 $90.17 $90.10 $90.17 $90.17 362
2022-09-01 $90.50 $90.50 $90.50 $90.50 $90.50 93
2022-08-31 $91.82 $91.82 $91.14 $91.14 $91.14 797
2022-08-30 $91.67 $91.67 $91.67 $91.67 $91.67 93
2022-08-29 $92.78 $93.24 $92.78 $93.24 $93.24 266
2022-08-26 $93.58 $93.59 $93.58 $93.59 $93.59 113
2022-08-25 $96.25 $96.25 $96.25 $96.25 $96.25 13
2022-08-24 $94.63 $94.84 $94.63 $94.84 $94.84 153
2022-08-23 $94.47 $94.47 $94.47 $94.47 $94.47 59
2022-08-22 $94.11 $94.11 $94.11 $94.11 $94.11 21
2022-08-19 $95.92 $95.92 $95.92 $95.92 $95.92 101
2022-08-18 $96.84 $97.10 $96.84 $97.10 $97.10 794
2022-08-17 $96.15 $96.68 $96.15 $96.36 $96.36 1,611
2022-08-16 $97.24 $97.24 $97.24 $97.24 $97.24 245
2022-08-15 $96.14 $96.69 $96.14 $96.69 $96.69 271
2022-08-12 $96.66 $96.66 $96.66 $96.66 $96.66 40
2022-08-11 $95.52 $95.52 $95.38 $95.38 $95.38 267
2022-08-10 $94.62 $94.62 $94.62 $94.62 $94.62 210
2022-08-09 $92.64 $92.64 $92.64 $92.64 $92.64 15
2022-08-08 $93.18 $93.18 $93.18 $93.18 $93.18 50
2022-08-05 $92.78 $92.78 $92.78 $92.78 $92.78 1
2022-08-04 $92.38 $92.38 $92.38 $92.38 $92.38 106
2022-08-03 $92.83 $93.00 $92.76 $93.00 $93.00 524
2022-08-02 $92.29 $92.34 $92.29 $92.34 $92.34 241
2022-08-01 $93.10 $93.10 $93.10 $93.10 $93.10 184
2022-07-29 $93.38 $93.38 $93.38 $93.38 $93.38 12
2022-07-28 $92.12 $92.12 $92.12 $92.12 $92.12 154
2022-07-27 $91.08 $91.08 $91.08 $91.08 $91.08 82
2022-07-26 $89.17 $89.33 $89.17 $89.33 $89.33 112
2022-07-25 $89.20 $89.95 $89.20 $89.95 $89.95 715
2022-07-22 $90.14 $90.14 $89.07 $89.20 $89.20 611
2022-07-21 $89.80 $89.92 $89.80 $89.92 $89.92 141
2022-07-20 $89.46 $89.55 $88.88 $89.55 $89.55 903
2022-07-19 $88.95 $88.95 $88.95 $88.95 $88.95 76
2022-07-18 $87.27 $87.27 $86.35 $86.35 $86.35 2,168
2022-07-15 $85.96 $86.49 $85.96 $86.49 $86.49 54,885
2022-07-14 $84.58 $84.97 $84.58 $84.97 $84.97 600
2022-07-13 $86.10 $86.28 $85.88 $85.88 $85.88 8,860
2022-07-12 $86.03 $86.03 $86.03 $86.03 $86.03 211
2022-07-11 $86.91 $86.91 $86.45 $86.46 $86.46 985
2022-07-08 $87.59 $87.59 $87.02 $87.29 $87.29 3,820
2022-07-07 $87.44 $87.44 $87.44 $87.44 $87.44 139
2022-07-06 $84.85 $86.01 $84.85 $85.72 $85.72 1,198
2022-07-05 $84.54 $85.84 $84.40 $85.84 $85.84 2,324
2022-07-01 $85.60 $86.84 $85.34 $86.65 $86.65 18,216
2022-06-30 $85.83 $86.55 $85.05 $85.94 $85.94 2,970
2022-06-29 $86.81 $87.01 $86.46 $86.63 $86.63 1,275
2022-06-28 $88.97 $89.74 $87.48 $87.48 $87.48 1,352
2022-06-27 $88.78 $88.78 $88.39 $88.41 $88.41 3,214
2022-06-24 $88.04 $88.04 $88.04 $88.04 $88.04 85
2022-06-23 $85.27 $85.34 $85.24 $85.34 $85.34 2,010
2022-06-22 $84.11 $85.05 $84.11 $84.79 $84.79 893
2022-06-21 $84.57 $85.33 $84.57 $85.09 $85.09 1,811
2022-06-17 $84.32 $84.33 $83.16 $84.08 $83.69 1,590
2022-06-16 $84.69 $84.69 $83.26 $83.57 $83.18 2,956
2022-06-15 $87.56 $87.56 $86.84 $87.19 $86.78 2,374
2022-06-14 $86.62 $86.79 $86.09 $86.25 $85.85 2,441
2022-06-13 $87.89 $87.89 $86.27 $86.36 $85.95 1,555
2022-06-10 $90.34 $90.43 $90.34 $90.35 $89.92 889
2022-06-09 $93.87 $94.07 $92.86 $92.86 $92.43 956
2022-06-08 $95.58 $95.61 $94.66 $94.67 $94.22 1,437
2022-06-07 $94.45 $96.35 $94.45 $96.33 $95.88 4,208
2022-06-06 $95.74 $96.04 $95.32 $95.39 $94.94 1,427
2022-06-03 $95.09 $95.26 $94.74 $94.98 $94.54 2,747
2022-06-02 $94.45 $95.97 $94.45 $95.97 $95.53 815
2022-06-01 $94.83 $94.83 $93.63 $94.36 $93.92 1,217
2022-05-31 $95.21 $95.54 $95.16 $95.16 $94.71 705
2022-05-27 $95.25 $96.01 $95.25 $96.01 $95.56 489
2022-05-26 $93.10 $94.03 $93.10 $93.89 $93.45 504
2022-05-25 $90.44 $91.72 $90.44 $91.72 $91.29 808
2022-05-24 $89.76 $90.32 $89.76 $90.32 $89.90 1,572
2022-05-23 $90.50 $90.90 $90.50 $90.90 $90.47 524
2022-05-20 $90.83 $90.83 $88.25 $89.71 $89.29 595
2022-05-19 $89.89 $90.26 $89.76 $90.01 $89.59 4,273
2022-05-18 $93.04 $93.04 $90.04 $90.15 $89.73 10,047
2022-05-17 $92.78 $94.12 $92.78 $94.12 $93.67 1,994
2022-05-16 $92.05 $92.21 $91.81 $91.93 $91.49 724
2022-05-13 $91.05 $92.77 $91.05 $92.22 $91.79 2,862
2022-05-12 $89.78 $89.93 $89.72 $89.80 $89.38 1,412
2022-05-11 $90.60 $91.61 $89.41 $89.43 $89.01 898
2022-05-10 $92.27 $92.27 $90.81 $90.81 $90.38 366
2022-05-09 $92.45 $92.45 $90.90 $91.14 $90.71 1,294
2022-05-06 $93.70 $93.96 $92.75 $93.77 $93.33 1,667
2022-05-05 $96.86 $96.86 $94.55 $94.56 $94.12 905
2022-05-04 $94.89 $97.82 $94.89 $97.82 $97.37 62,743
2022-05-03 $94.42 $95.52 $94.42 $95.22 $94.77 2,068
2022-05-02 $93.57 $94.11 $93.57 $94.11 $93.67 1,255
2022-04-29 $96.29 $96.65 $93.56 $93.56 $93.12 404
2022-04-28 $95.90 $96.83 $95.90 $96.45 $96.00 2,077
2022-04-27 $95.03 $95.03 $94.85 $94.85 $94.41 1,039
2022-04-26 $96.44 $96.44 $94.92 $94.92 $94.48 427
2022-04-25 $95.85 $97.20 $95.85 $97.20 $96.74 1,632
2022-04-22 $96.71 $96.71 $96.71 $96.71 $96.25 112
2022-04-21 $101.88 $101.88 $99.51 $99.51 $99.05 311
2022-04-20 $101.15 $101.43 $101.15 $101.20 $100.72 559
2022-04-19 $100.00 $100.28 $100.00 $100.28 $99.81 582
2022-04-18 $98.61 $98.81 $98.37 $98.37 $97.91 516
2022-04-14 $99.68 $99.68 $98.52 $98.52 $98.06 559
2022-04-13 $97.94 $99.28 $97.94 $99.20 $98.74 1,477
2022-04-12 $98.96 $99.45 $97.85 $98.08 $97.62 1,467
2022-04-11 $98.68 $98.68 $98.24 $98.24 $97.78 519
2022-04-08 $99.01 $99.01 $99.01 $99.01 $98.55 101
2022-04-07 $99.13 $99.13 $98.89 $98.89 $98.43 633
2022-04-06 $98.25 $98.36 $98.10 $98.36 $97.90 1,556
2022-04-05 $99.06 $99.06 $99.03 $99.03 $98.57 480
2022-04-04 $99.87 $100.39 $99.87 $100.32 $99.85 3,460
2022-04-01 $100.55 $100.55 $99.70 $100.20 $99.73 2,086
2022-03-31 $101.42 $101.53 $100.27 $100.27 $99.80 1,308
2022-03-30 $101.69 $101.69 $101.69 $101.69 $101.21 244
2022-03-29 $102.45 $102.87 $102.45 $102.87 $102.39 658
2022-03-28 $100.68 $101.16 $100.68 $101.16 $100.69 971
2022-03-25 $100.85 $101.13 $100.61 $101.13 $100.66 1,170
2022-03-24 $99.71 $100.55 $99.71 $100.55 $100.07 1,010
2022-03-23 $100.30 $100.50 $99.55 $99.55 $99.08 874
2022-03-22 $100.78 $100.91 $100.68 $100.91 $100.44 544
2022-03-21 $100.49 $100.49 $100.24 $100.24 $99.77 657
2022-03-18 $99.83 $100.89 $99.40 $100.89 $100.09 8,236
2022-03-17 $98.60 $99.74 $98.60 $99.74 $98.96 1,353
2022-03-16 $98.35 $98.57 $97.83 $98.57 $97.80 2,099
2022-03-15 $95.86 $96.52 $95.77 $96.52 $95.76 1,586
2022-03-14 $95.66 $96.09 $94.74 $94.87 $94.13 2,293
2022-03-11 $97.19 $97.19 $95.60 $95.60 $94.85 6,028
2022-03-10 $95.61 $96.57 $95.57 $96.55 $95.80 1,200
2022-03-09 $96.41 $96.98 $96.40 $96.68 $95.92 1,994
2022-03-08 $94.98 $94.98 $94.52 $94.52 $93.78 1,143
2022-03-07 $96.62 $96.62 $94.80 $94.86 $94.12 8,475
2022-03-04 $97.24 $97.95 $97.24 $97.95 $97.18 914
2022-03-03 $98.77 $99.25 $98.72 $98.98 $98.21 3,267
2022-03-02 $98.14 $99.68 $98.14 $99.35 $98.57 66,350
2022-03-01 $98.50 $98.50 $96.69 $96.73 $95.97 3,307
2022-02-28 $98.08 $98.68 $97.75 $98.58 $97.81 3,393
2022-02-25 $98.00 $98.86 $97.97 $98.86 $98.09 1,416
2022-02-24 $94.18 $96.37 $93.87 $96.37 $95.61 11,393
2022-02-23 $97.52 $97.64 $95.15 $95.23 $94.48 1,475
2022-02-22 $97.62 $98.15 $96.69 $96.85 $96.09 2,192
2022-02-18 $98.81 $99.24 $98.30 $98.30 $97.53 3,011
2022-02-17 $99.29 $99.29 $98.59 $98.73 $97.95 7,225
2022-02-16 $100.44 $100.99 $99.86 $100.82 $100.02 2,208
2022-02-15 $100.10 $100.54 $100.10 $100.43 $99.64 1,298
2022-02-14 $98.89 $99.16 $98.18 $98.71 $97.93 4,015
2022-02-11 $100.84 $100.84 $99.55 $99.55 $98.76 327
2022-02-10 $101.63 $102.88 $100.43 $100.92 $100.12 2,927
2022-02-09 $102.41 $102.52 $102.41 $102.52 $101.71 639
2022-02-08 $99.39 $100.90 $99.39 $100.90 $100.10 701
2022-02-07 $99.48 $99.48 $99.28 $99.28 $98.50 442
2022-02-04 $99.10 $99.52 $99.10 $99.52 $98.73 545
2022-02-03 $100.11 $100.47 $99.54 $99.54 $98.76 2,059
2022-02-02 $101.15 $101.15 $101.15 $101.15 $100.35 57
2022-02-01 $99.79 $100.42 $99.79 $100.42 $99.63 322
2022-01-31 $97.30 $99.49 $97.30 $99.49 $98.71 1,783
2022-01-28 $95.35 $97.47 $94.91 $97.47 $96.70 1,297
2022-01-27 $97.71 $97.71 $95.60 $95.99 $95.23 1,422
2022-01-26 $98.66 $98.91 $96.81 $96.81 $96.05 1,368
2022-01-25 $97.29 $97.84 $97.29 $97.63 $96.86 1,020
2022-01-24 $95.98 $99.06 $95.42 $99.06 $98.28 973
2022-01-21 $99.00 $99.13 $97.87 $97.90 $97.13 1,520
2022-01-20 $101.73 $101.73 $99.33 $99.33 $98.55 823
2022-01-19 $102.70 $102.70 $101.00 $101.00 $100.21 1,410
2022-01-18 $102.80 $102.80 $102.19 $102.19 $101.39 1,323
2022-01-14 $103.36 $104.25 $103.36 $104.25 $103.43 470
2022-01-13 $104.45 $104.57 $104.45 $104.57 $103.75 1,013
2022-01-12 $105.23 $105.23 $105.23 $105.23 $104.40 221
2022-01-11 $104.97 $104.97 $104.97 $104.97 $104.14 449
2022-01-10 $103.64 $103.97 $102.52 $103.97 $103.16 2,287
2022-01-07 $104.42 $104.42 $104.40 $104.40 $103.58 370
2022-01-06 $105.56 $105.56 $105.06 $105.06 $104.24 1,340
2022-01-05 $107.06 $107.06 $104.83 $104.83 $104.00 777
2022-01-04 $106.76 $106.96 $106.72 $106.83 $105.99 14,716
2022-01-03 $106.37 $106.37 $105.65 $105.93 $105.10 7,622
2021-12-31 $106.78 $106.78 $106.32 $106.32 $105.48 155
2021-12-30 $106.63 $106.65 $106.19 $106.19 $105.36 587
2021-12-29 $106.35 $106.59 $106.35 $106.59 $105.75 356
2021-12-28 $105.92 $106.10 $105.92 $106.00 $105.17 807
2021-12-27 $105.97 $105.97 $105.97 $105.97 $105.13 225
2021-12-23 $104.55 $104.55 $104.55 $104.55 $103.73 178
2021-12-22 $103.19 $103.71 $103.19 $103.71 $102.90 549
2021-12-21 $101.85 $102.80 $101.85 $102.80 $101.99 385
2021-12-20 $99.69 $100.70 $99.69 $100.70 $99.90 7,889
2021-12-17 $102.96 $102.96 $102.68 $102.68 $101.59 174
2021-12-16 $103.76 $103.76 $103.61 $103.61 $102.51 192
2021-12-15 $103.19 $104.09 $103.19 $104.09 $102.98 669
2021-12-14 $103.01 $103.01 $102.80 $102.80 $101.70 179
2021-12-13 $103.47 $103.47 $103.47 $103.47 $102.36 126
2021-12-10 $104.67 $104.67 $104.61 $104.61 $103.50 395
2021-12-09 $104.38 $104.38 $104.23 $104.23 $103.12 1,087
2021-12-08 $105.18 $105.28 $105.18 $105.28 $104.16 201
2021-12-07 $104.92 $104.92 $104.91 $104.91 $103.79 809
2021-12-06 $102.42 $103.30 $102.42 $102.91 $101.82 763
2021-12-03 $101.70 $101.74 $101.43 $101.74 $100.65 729
2021-12-02 $102.79 $103.04 $102.50 $102.50 $101.41 511
2021-12-01 $103.69 $103.74 $100.41 $100.41 $99.34 3,161
2021-11-30 $101.69 $101.71 $101.47 $101.47 $100.39 515
2021-11-29 $104.77 $104.77 $104.32 $104.51 $103.40 960
2021-11-26 $103.88 $103.89 $103.88 $103.88 $102.77 343
2021-11-24 $106.38 $106.43 $106.38 $106.43 $105.30 582
2021-11-23 $105.92 $106.22 $105.92 $106.22 $105.09 654
2021-11-22 $106.33 $106.33 $106.10 $106.10 $104.97 176
2021-11-19 $106.16 $106.16 $105.87 $105.87 $104.74 235
2021-11-18 $106.51 $106.51 $106.45 $106.45 $105.31 409
2021-11-17 $106.66 $106.66 $106.62 $106.62 $105.49 742
2021-11-16 $107.17 $107.73 $107.17 $107.45 $106.30 481
2021-11-15 $107.26 $107.26 $106.94 $106.94 $105.80 1,428
2021-11-12 $107.00 $107.00 $107.00 $107.00 $105.86 50
2021-11-11 $106.12 $106.32 $106.12 $106.32 $105.19 142
2021-11-10 $106.55 $106.55 $105.72 $105.72 $104.59 1,921
2021-11-09 $106.52 $106.65 $106.52 $106.65 $105.51 527
2021-11-08 $106.56 $106.56 $106.51 $106.51 $105.38 440
2021-11-05 $106.23 $106.23 $106.23 $106.23 $105.10 237
2021-11-04 $105.67 $105.67 $105.67 $105.67 $104.55 143
2021-11-03 $104.88 $105.87 $104.88 $105.87 $104.74 540
2021-11-02 $104.83 $104.91 $104.75 $104.91 $103.79 427
2021-11-01 $104.72 $104.72 $104.68 $104.68 $103.56 339
2021-10-29 $103.65 $103.65 $103.65 $103.65 $102.54 303
2021-10-28 $102.74 $103.72 $102.74 $103.72 $102.61 586
2021-10-27 $103.21 $103.21 $102.26 $102.26 $101.17 6,711
2021-10-26 $104.94 $104.94 $103.89 $103.89 $102.78 2,241
2021-10-25 $104.19 $104.71 $104.19 $104.55 $103.44 2,109
2021-10-22 $104.31 $104.31 $104.31 $104.31 $103.20 176
2021-10-21 $103.80 $103.98 $103.80 $103.98 $102.87 371
2021-10-20 $103.64 $103.64 $103.64 $103.64 $102.53 76
2021-10-19 $102.79 $102.79 $102.79 $102.79 $101.69 425
2021-10-18 $102.30 $102.45 $102.30 $102.45 $101.36 437
2021-10-15 $102.34 $102.43 $101.99 $101.99 $100.90 1,587
2021-10-14 $101.52 $101.53 $101.52 $101.53 $100.45 267
2021-10-13 $99.60 $99.69 $99.59 $99.69 $98.62 1,434
2021-10-12 $99.83 $99.83 $99.43 $99.43 $98.37 531
2021-10-11 $100.46 $100.46 $99.44 $99.44 $98.38 398
2021-10-08 $100.58 $100.58 $99.93 $99.93 $98.86 293
2021-10-07 $100.70 $100.70 $100.24 $100.24 $99.17 1,178
2021-10-06 $98.26 $99.02 $97.60 $99.02 $97.96 13,261
2021-10-05 $99.18 $99.18 $99.18 $99.18 $98.12 82
2021-10-04 $98.38 $98.38 $98.38 $98.38 $97.33 76
2021-10-01 $99.23 $99.25 $99.19 $99.19 $98.14 490
2021-09-30 $99.40 $99.40 $98.12 $98.12 $97.08 2,941
2021-09-29 $99.74 $99.74 $99.74 $99.74 $98.68 172
2021-09-28 $100.30 $100.30 $99.74 $99.74 $98.67 139
2021-09-27 $101.23 $101.41 $101.23 $101.41 $100.33 617
2021-09-24 $100.95 $100.95 $100.95 $100.95 $99.88 42
2021-09-23 $101.42 $101.42 $100.90 $100.90 $99.83 243
2021-09-22 $99.51 $99.51 $99.46 $99.46 $98.40 13,906
2021-09-21 $98.51 $98.51 $98.27 $98.27 $97.22 328
2021-09-20 $97.89 $98.48 $97.46 $98.48 $97.43 1,423
2021-09-17 $100.49 $100.61 $100.49 $100.61 $99.18 220
2021-09-16 $101.66 $101.66 $101.47 $101.47 $100.02 784
2021-09-15 $101.63 $101.63 $101.57 $101.57 $100.13 330
2021-09-14 $101.06 $101.06 $100.40 $100.40 $98.97 671
2021-09-13 $101.69 $101.69 $101.32 $101.32 $99.87 292
2021-09-10 $100.95 $100.95 $100.95 $100.95 $99.52 12
2021-09-09 $102.09 $102.09 $101.58 $101.58 $100.13 390
2021-09-08 $101.59 $101.59 $101.57 $101.57 $100.13 330
2021-09-07 $101.98 $101.98 $101.98 $101.98 $100.53 258
2021-09-03 $103.15 $103.15 $103.15 $103.15 $101.68 148
2021-09-02 $103.38 $103.38 $103.38 $103.38 $101.91 75
2021-09-01 $102.66 $102.76 $102.66 $102.76 $101.30 505
2021-08-31 $103.04 $103.04 $102.84 $102.84 $101.38 241
2021-08-30 $103.15 $103.15 $103.15 $103.15 $101.68 93
2021-08-27 $103.42 $103.45 $103.33 $103.33 $101.86 533
2021-08-26 $102.10 $102.10 $102.10 $102.10 $100.64 115
2021-08-25 $103.03 $103.03 $102.80 $102.82 $101.35 1,081
2021-08-24 $101.91 $101.91 $101.91 $101.91 $100.46 61
2021-08-23 $101.16 $101.16 $101.16 $101.16 $99.72 92
2021-08-20 $100.35 $100.36 $100.35 $100.36 $98.93 1,248
2021-08-19 $99.19 $99.30 $99.06 $99.30 $97.89 584
2021-08-18 $100.93 $100.94 $99.99 $99.99 $98.56 1,093
2021-08-17 $100.85 $100.85 $100.85 $100.85 $99.41 187
2021-08-16 $102.16 $102.16 $102.16 $102.16 $100.71 261
2021-08-13 $102.30 $102.30 $102.14 $102.14 $100.69 1,144
2021-08-12 $102.25 $102.43 $102.20 $102.43 $100.97 687
2021-08-11 $102.42 $102.42 $102.42 $102.42 $100.96 52
2021-08-10 $101.51 $101.51 $101.51 $101.51 $100.07 77
2021-08-09 $100.70 $100.84 $100.70 $100.84 $99.41 389
2021-08-06 $100.96 $100.96 $100.96 $100.96 $99.52 43
2021-08-05 $100.25 $100.51 $100.25 $100.51 $99.08 1,141
2021-08-04 $100.50 $100.74 $100.00 $100.00 $98.58 1,430
2021-08-03 $99.34 $100.73 $99.21 $100.73 $99.30 719
2021-08-02 $99.70 $99.70 $99.70 $99.70 $98.28 117
2021-07-30 $100.25 $100.25 $99.87 $99.87 $98.45 164
2021-07-29 $99.54 $100.13 $99.54 $100.11 $98.69 575
2021-07-28 $98.95 $99.00 $98.62 $99.00 $97.59 594
2021-07-27 $98.55 $98.69 $98.49 $98.69 $97.29 814
2021-07-26 $98.83 $99.12 $98.83 $99.12 $97.71 327
2021-07-23 $98.58 $98.93 $98.58 $98.87 $97.47 4,500
2021-07-22 $97.86 $98.01 $97.85 $97.93 $96.53 2,084
2021-07-21 $98.24 $98.50 $98.24 $98.50 $97.10 928
2021-07-20 $97.02 $97.57 $97.02 $97.31 $95.92 1,140
2021-07-19 $94.57 $94.93 $94.57 $94.93 $93.58 1,279
2021-07-16 $97.47 $97.47 $96.60 $96.61 $95.23 1,242
2021-07-15 $97.60 $97.73 $97.16 $97.73 $96.34 986
2021-07-14 $98.77 $99.23 $98.01 $98.08 $96.68 1,001
2021-07-13 $99.27 $99.28 $98.39 $98.39 $96.99 512
2021-07-12 $99.68 $99.68 $99.68 $99.68 $98.26 150
2021-07-09 $98.97 $99.40 $98.97 $99.40 $97.98 3,521
2021-07-08 $97.71 $97.71 $97.25 $97.39 $96.00 13,617
2021-07-07 $98.81 $98.81 $98.81 $98.81 $97.40 120
2021-07-06 $98.44 $98.48 $98.44 $98.48 $97.08 169
2021-07-02 $99.35 $99.51 $99.35 $99.51 $98.10 161
2021-07-01 $99.33 $99.42 $99.33 $99.42 $98.01 634
2021-06-30 $98.50 $98.84 $98.50 $98.84 $97.44 217
2021-06-29 $98.86 $98.86 $98.62 $98.62 $97.22 355
2021-06-28 $98.56 $98.56 $98.56 $98.56 $97.15 596
2021-06-25 $98.94 $98.94 $98.94 $98.94 $97.53 280
2021-06-24 $98.09 $98.24 $98.09 $98.24 $96.85 300
2021-06-23 $97.80 $97.80 $97.60 $97.60 $96.21 214
2021-06-22 $97.50 $97.76 $97.50 $97.72 $96.32 1,965
2021-06-21 $97.44 $97.52 $97.41 $97.52 $96.13 13,206
2021-06-18 $96.38 $96.55 $96.10 $96.10 $94.48 2,663
2021-06-17 $97.69 $97.72 $97.04 $97.48 $95.83 817
2021-06-16 $98.48 $98.48 $98.30 $98.30 $96.63 600
2021-06-15 $98.99 $98.99 $98.99 $98.99 $97.31 399
2021-06-14 $99.44 $99.44 $98.66 $98.95 $97.28 639
2021-06-11 $99.19 $99.46 $99.19 $99.46 $97.78 381
2021-06-10 $99.31 $99.31 $99.05 $99.05 $97.38 444
2021-06-09 $99.02 $99.02 $99.02 $99.02 $97.34 880
2021-06-08 $98.85 $99.52 $98.85 $99.52 $97.84 40,391
2021-06-07 $99.08 $99.08 $98.92 $99.07 $97.39 8,425
2021-06-04 $99.36 $99.37 $99.34 $99.34 $97.66 404
2021-06-03 $98.40 $98.77 $98.32 $98.71 $97.03 988
2021-06-02 $99.14 $99.15 $98.93 $98.93 $97.26 2,712
2021-06-01 $99.02 $99.22 $99.02 $99.22 $97.54 982
2021-05-28 $98.99 $98.99 $98.99 $98.99 $97.31 89
2021-05-27 $98.96 $98.96 $98.93 $98.93 $97.26 519
2021-05-26 $98.20 $98.40 $98.20 $98.40 $96.73 544
2021-05-25 $98.58 $98.58 $97.93 $97.93 $96.27 1,448
2021-05-24 $98.59 $98.60 $98.41 $98.41 $96.74 1,528
2021-05-21 $98.36 $98.59 $97.87 $97.87 $96.21 7,393
2021-05-20 $97.87 $97.89 $97.73 $97.79 $96.13 260,714
2021-05-19 $95.71 $96.84 $95.71 $96.84 $95.20 1,679
2021-05-18 $98.09 $98.09 $97.47 $97.47 $95.82 265
2021-05-17 $98.24 $98.30 $98.03 $98.30 $96.64 520
2021-05-14 $97.49 $98.56 $97.49 $98.56 $96.89 3,324
2021-05-13 $96.98 $97.10 $96.38 $97.10 $95.46 448
2021-05-12 $97.43 $97.43 $95.50 $95.59 $93.97 1,103
2021-05-11 $97.93 $98.17 $97.40 $98.17 $96.51 1,254
2021-05-10 $100.13 $100.28 $99.36 $99.36 $97.67 559
2021-05-07 $99.63 $99.88 $99.63 $99.88 $98.19 1,121
2021-05-06 $98.09 $98.61 $97.89 $98.61 $96.94 2,195
2021-05-05 $98.33 $98.43 $98.22 $98.28 $96.62 3,345
2021-05-04 $97.28 $98.05 $97.28 $98.05 $96.39 3,886
2021-05-03 $98.41 $98.41 $98.24 $98.24 $96.57 448
2021-04-30 $97.90 $97.90 $97.69 $97.69 $96.04 743
2021-04-29 $98.65 $98.70 $98.44 $98.70 $97.03 712
2021-04-28 $98.56 $98.56 $98.25 $98.25 $96.59 4,651
2021-04-27 $98.38 $98.50 $98.38 $98.50 $96.83 375
2021-04-26 $98.43 $98.43 $98.33 $98.35 $96.68 2,139
2021-04-23 $97.97 $98.11 $97.89 $98.11 $96.45 1,204
2021-04-22 $96.95 $96.95 $96.95 $96.95 $95.31 31
2021-04-21 $97.38 $97.38 $97.38 $97.38 $95.73 80
2021-04-20 $95.80 $96.27 $95.80 $96.22 $94.59 6,087
2021-04-19 $97.24 $97.24 $96.98 $96.98 $95.34 662
2021-04-16 $97.59 $97.59 $97.58 $97.58 $95.93 1,248
2021-04-15 $96.86 $96.98 $96.81 $96.98 $95.34 2,999
2021-04-14 $96.61 $96.61 $96.07 $96.07 $94.44 990
2021-04-13 $95.95 $96.16 $95.87 $96.07 $94.45 1,555
2021-04-12 $95.97 $96.19 $95.97 $96.19 $94.56 438
2021-04-09 $95.59 $95.93 $95.37 $95.93 $94.31 7,038
2021-04-08 $95.32 $95.32 $95.32 $95.32 $93.70 369
2021-04-07 $94.85 $95.12 $94.79 $95.00 $93.39 13,245
2021-04-06 $95.60 $95.60 $95.50 $95.50 $93.88 11,544
2021-04-05 $95.30 $95.52 $95.30 $95.50 $93.88 2,083
2021-04-01 $94.04 $94.49 $94.04 $94.49 $92.89 465
2021-03-31 $93.85 $93.96 $93.54 $93.54 $91.96 2,884
2021-03-30 $93.14 $93.19 $93.13 $93.19 $91.61 500
2021-03-29 $93.41 $93.41 $93.01 $93.01 $91.43 470
2021-03-26 $93.53 $93.53 $93.53 $93.53 $91.95 263
2021-03-25 $90.17 $91.80 $90.06 $91.80 $90.24 4,857
2021-03-24 $91.98 $91.98 $90.67 $90.67 $89.14 1,318
2021-03-23 $91.98 $91.98 $91.01 $91.01 $89.47 336
2021-03-22 $92.32 $92.65 $92.32 $92.65 $91.08 731
2021-03-19 $93.13 $93.13 $92.88 $92.88 $90.96 673
2021-03-18 $93.42 $93.42 $92.66 $92.66 $90.74 359
2021-03-17 $93.72 $93.72 $93.72 $93.72 $91.78 196
2021-03-16 $93.34 $93.34 $93.34 $93.34 $91.41 116
2021-03-15 $93.15 $94.00 $93.15 $94.00 $92.06 697
2021-03-12 $92.96 $92.96 $92.96 $92.96 $91.04 90
2021-03-11 $92.59 $92.69 $92.30 $92.45 $90.54 744
2021-03-10 $91.52 $91.62 $91.37 $91.45 $89.56 1,583
2021-03-09 $90.72 $90.72 $90.72 $90.72 $88.85 179
2021-03-08 $90.33 $90.34 $90.03 $90.03 $88.17 1,720
2021-03-05 $87.48 $89.64 $87.48 $89.64 $87.78 1,857
2021-03-04 $89.39 $89.39 $87.23 $87.46 $85.66 2,753
2021-03-03 $89.40 $89.40 $89.40 $89.40 $87.55 146
2021-03-02 $90.72 $90.72 $90.48 $90.48 $88.61 548
2021-03-01 $90.62 $91.32 $90.62 $90.92 $89.05 977
2021-02-26 $89.03 $89.03 $89.03 $89.03 $87.19 397
2021-02-25 $89.92 $89.92 $89.05 $89.05 $87.21 281
2021-02-24 $90.78 $91.36 $90.75 $91.31 $89.43 715
2021-02-23 $90.18 $90.18 $90.18 $90.18 $88.31 126
2021-02-22 $90.11 $90.11 $90.11 $90.11 $88.25 69
2021-02-19 $90.82 $90.82 $90.69 $90.69 $88.81 1,099
2021-02-18 $89.55 $89.97 $89.55 $89.97 $88.11 730
2021-02-17 $90.38 $90.48 $90.01 $90.48 $88.61 746
2021-02-16 $90.93 $90.93 $90.74 $90.74 $88.87 730
2021-02-12 $90.78 $91.02 $90.78 $91.02 $89.14 850
2021-02-11 $90.48 $90.48 $90.48 $90.48 $88.61 402
2021-02-10 $90.66 $90.69 $90.14 $90.14 $88.28 3,179
2021-02-09 $90.17 $90.17 $90.04 $90.04 $88.18 393
2021-02-08 $89.63 $89.85 $89.58 $89.85 $87.99 1,974
2021-02-05 $88.93 $88.93 $88.81 $88.81 $86.98 355
2021-02-04 $87.76 $88.15 $87.76 $88.15 $86.33 205
2021-02-03 $87.18 $87.34 $87.18 $87.34 $85.54 460
2021-02-02 $87.50 $87.50 $87.41 $87.41 $85.60 150
2021-02-01 $86.34 $86.34 $86.34 $86.34 $84.56 179
2021-01-29 $85.80 $85.80 $85.05 $85.15 $83.39 1,152
2021-01-28 $86.98 $86.98 $86.51 $86.51 $84.72 465
2021-01-27 $86.75 $86.75 $85.65 $85.65 $83.88 311
2021-01-26 $88.27 $88.27 $87.84 $87.84 $86.02 579
2021-01-25 $87.81 $88.38 $87.81 $88.38 $86.55 2,099
2021-01-22 $88.60 $88.60 $88.60 $88.60 $86.77 344
2021-01-21 $88.88 $88.88 $88.79 $88.79 $86.96 1,714
2021-01-20 $89.10 $89.10 $89.10 $89.10 $87.26 226
2021-01-19 $88.20 $88.34 $88.20 $88.34 $86.51 960
2021-01-15 $87.67 $87.67 $87.65 $87.65 $85.84 4,314
2021-01-14 $88.69 $88.69 $88.21 $88.21 $86.39 1,045
2021-01-13 $88.42 $88.42 $88.04 $88.04 $86.23 1,608
2021-01-12 $88.40 $88.53 $88.40 $88.52 $86.69 2,458
2021-01-11 $87.42 $88.16 $87.42 $87.92 $86.10 3,418
2021-01-08 $87.50 $87.89 $87.50 $87.89 $86.07 593
2021-01-07 $87.33 $87.79 $87.33 $87.79 $85.98 1,261
2021-01-06 $85.00 $86.58 $85.00 $86.58 $84.80 23,609
2021-01-05 $84.23 $84.75 $84.03 $84.65 $82.90 8,796
2021-01-04 $85.33 $85.33 $83.85 $83.85 $82.12 475
2020-12-31 $84.50 $85.16 $84.50 $84.99 $83.23 1,940
2020-12-30 $84.81 $84.83 $84.71 $84.71 $82.96 551
2020-12-29 $84.24 $84.28 $83.96 $84.11 $82.37 1,269
2020-12-28 $84.84 $84.84 $84.63 $84.63 $82.88 512
2020-12-24 $84.68 $84.68 $84.68 $84.68 $82.93 32
2020-12-23 $84.92 $84.92 $84.62 $84.62 $82.87 1,039
2020-12-22 $84.38 $84.38 $84.21 $84.21 $82.47 562
2020-12-21 $83.46 $84.06 $83.46 $84.06 $82.32 403
2020-12-18 $84.93 $84.93 $84.74 $84.86 $82.78 793
2020-12-17 $84.70 $84.84 $84.70 $84.84 $82.77 279
2020-12-16 $84.78 $84.78 $84.23 $84.23 $82.17 4,750
2020-12-15 $83.46 $84.18 $83.46 $84.18 $82.12 1,160
2020-12-14 $84.06 $84.06 $83.00 $83.04 $81.00 1,591
2020-12-11 $83.50 $83.50 $83.18 $83.18 $81.14 219
2020-12-10 $83.37 $83.49 $83.37 $83.49 $81.45 993
2020-12-09 $84.10 $84.10 $83.52 $83.52 $81.48 1,396
2020-12-08 $83.87 $83.90 $83.83 $83.85 $81.80 3,392
2020-12-07 $83.56 $83.65 $83.45 $83.52 $81.48 29,640
2020-12-04 $83.04 $83.75 $83.04 $83.75 $81.70 1,104
2020-12-03 $83.01 $83.01 $82.52 $82.52 $80.50 796
2020-12-02 $82.27 $82.32 $82.27 $82.31 $80.30 1,004
2020-12-01 $82.54 $82.74 $82.48 $82.48 $80.46 821
2020-11-30 $81.65 $81.65 $81.65 $81.65 $79.65 297
2020-11-27 $82.24 $82.24 $82.24 $82.24 $80.22 6
2020-11-25 $82.05 $82.05 $81.99 $81.99 $79.98 618
2020-11-24 $82.20 $82.48 $82.20 $82.39 $80.37 2,599
2020-11-23 $81.05 $81.37 $81.05 $81.37 $79.38 699
2020-11-20 $80.61 $80.72 $80.49 $80.49 $78.52 2,796
2020-11-19 $80.44 $80.65 $80.44 $80.65 $78.68 509
2020-11-18 $81.41 $81.43 $80.40 $80.40 $78.43 3,021
2020-11-17 $80.62 $81.31 $80.62 $81.14 $79.15 1,218
2020-11-16 $81.55 $81.55 $81.27 $81.31 $79.32 1,094
2020-11-13 $80.11 $80.19 $80.11 $80.19 $78.22 460
2020-11-12 $79.55 $79.55 $78.48 $78.71 $76.78 1,278
2020-11-11 $79.74 $79.74 $79.74 $79.74 $77.79 391
2020-11-10 $79.10 $79.44 $79.10 $79.44 $77.49 892
2020-11-09 $81.79 $81.79 $79.11 $79.11 $77.17 6,134
2020-11-06 $78.35 $78.35 $78.13 $78.25 $76.34 785
2020-11-05 $77.94 $78.43 $77.94 $78.27 $76.36 615
2020-11-04 $76.18 $76.68 $76.18 $76.68 $74.80 736
2020-11-03 $75.42 $76.00 $75.42 $75.96 $74.10 1,841
2020-11-02 $74.40 $74.40 $74.16 $74.26 $72.44 762
2020-10-30 $72.65 $72.87 $72.33 $72.87 $71.09 3,165
2020-10-29 $73.09 $73.74 $73.09 $73.59 $71.79 4,316
2020-10-28 $73.74 $73.74 $72.89 $72.89 $71.10 3,027
2020-10-27 $75.33 $75.33 $75.05 $75.05 $73.21 674
2020-10-26 $76.25 $76.25 $75.41 $75.61 $73.76 1,268
2020-10-23 $77.02 $77.15 $77.02 $77.15 $75.26 1,751
2020-10-22 $76.35 $76.72 $76.35 $76.72 $74.84 1,324
2020-10-21 $76.71 $76.88 $76.31 $76.31 $74.44 7,599
2020-10-20 $76.99 $77.02 $76.67 $76.67 $74.79 724
2020-10-19 $77.69 $77.69 $76.29 $76.29 $74.43 1,875
2020-10-16 $77.61 $77.84 $77.36 $77.36 $75.46 1,363
2020-10-15 $76.29 $77.37 $76.29 $77.37 $75.48 481
2020-10-14 $77.63 $77.63 $77.16 $77.16 $75.27 1,616
2020-10-13 $77.36 $77.36 $77.07 $77.30 $75.41 1,170
2020-10-12 $77.62 $77.70 $77.61 $77.61 $75.71 1,337
2020-10-09 $77.25 $77.27 $77.01 $77.01 $75.12 3,835
2020-10-08 $76.54 $76.68 $76.54 $76.67 $74.80 10,037
2020-10-07 $75.92 $75.92 $75.84 $75.84 $73.98 3,391
2020-10-06 $74.57 $74.57 $74.57 $74.57 $72.74 403
2020-10-05 $73.92 $75.10 $73.92 $75.10 $73.26 3,251
2020-10-02 $72.60 $73.70 $72.60 $73.70 $71.90 714
2020-10-01 $73.60 $73.60 $73.48 $73.48 $71.68 362
2020-09-30 $73.06 $73.06 $73.02 $73.03 $71.24 3,724
2020-09-29 $72.76 $72.95 $72.54 $72.69 $70.91 3,160
2020-09-28 $73.03 $73.20 $72.97 $72.97 $71.19 1,664
2020-09-25 $71.10 $71.84 $71.10 $71.70 $69.95 1,522
2020-09-24 $70.21 $71.12 $70.21 $70.74 $69.01 981
2020-09-23 $70.92 $70.92 $70.62 $70.62 $68.89 192
2020-09-22 $71.67 $72.04 $71.45 $72.04 $70.27 3,973
2020-09-21 $71.41 $71.48 $71.05 $71.48 $69.73 914
2020-09-18 $73.06 $73.06 $73.06 $73.06 $71.09 248
2020-09-17 $73.58 $73.59 $73.00 $73.59 $71.61 1,625,809
2020-09-16 $74.22 $74.62 $74.00 $74.00 $72.01 1,109
2020-09-15 $74.02 $74.11 $73.78 $73.78 $71.80 1,207
2020-09-14 $73.44 $73.62 $73.44 $73.62 $71.65 590
2020-09-11 $72.52 $72.68 $72.41 $72.41 $70.47 1,680
2020-09-10 $72.50 $72.50 $72.32 $72.32 $70.38 1,400
2020-09-09 $73.20 $73.55 $73.17 $73.32 $71.35 3,271
2020-09-08 $72.85 $72.85 $72.09 $72.09 $70.15 534
2020-09-04 $74.07 $74.07 $73.67 $73.67 $71.69 623
2020-09-03 $76.27 $76.27 $73.91 $74.14 $72.15 1,414
2020-09-02 $76.57 $76.64 $76.57 $76.64 $74.58 886
2020-09-01 $74.73 $75.19 $74.73 $75.19 $73.17 1,912
2020-08-31 $75.04 $75.05 $74.94 $74.94 $72.92 1,576
2020-08-28 $74.88 $75.19 $74.88 $75.19 $73.17 2,015
2020-08-27 $74.77 $74.79 $74.72 $74.78 $72.77 3,909
2020-08-26 $74.44 $74.67 $74.44 $74.67 $72.67 519
2020-08-25 $74.49 $74.58 $74.49 $74.58 $72.58 898
2020-08-24 $74.46 $74.57 $74.46 $74.57 $72.57 139
2020-08-21 $73.90 $73.93 $73.83 $73.91 $71.92 1,488
2020-08-20 $73.96 $74.12 $73.95 $73.95 $71.97 1,632
2020-08-19 $74.67 $74.67 $74.27 $74.27 $72.27 2,002
2020-08-18 $74.55 $74.62 $74.49 $74.49 $72.49 943
2020-08-17 $74.91 $74.91 $74.76 $74.76 $72.75 692
2020-08-14 $74.45 $74.74 $74.45 $74.52 $72.52 2,436
2020-08-13 $74.45 $74.52 $74.45 $74.52 $72.52 274
2020-08-12 $74.50 $74.67 $74.50 $74.64 $72.63 964
2020-08-11 $74.48 $74.89 $73.95 $73.95 $71.96 1,222
2020-08-10 $74.27 $74.32 $74.27 $74.28 $72.29 3,689
2020-08-07 $73.63 $73.95 $73.58 $73.95 $71.96 547
2020-08-06 $73.21 $73.45 $73.21 $73.45 $71.48 730
2020-08-05 $73.83 $73.83 $73.61 $73.65 $71.67 781
2020-08-04 $72.68 $73.14 $72.68 $73.14 $71.18 1,887
2020-08-03 $73.41 $73.41 $72.81 $72.99 $71.03 2,131
2020-07-31 $72.28 $72.28 $71.43 $72.20 $70.26 1,020
2020-07-30 $72.39 $72.39 $72.39 $72.39 $70.44 327
2020-07-29 $72.21 $72.71 $72.20 $72.64 $70.69 1,175
2020-07-28 $71.74 $71.85 $71.39 $71.39 $69.47 585
2020-07-27 $71.90 $72.14 $71.78 $72.14 $70.20 865
2020-07-24 $71.65 $71.67 $71.47 $71.47 $69.55 1,868
2020-07-23 $72.61 $72.91 $71.98 $71.98 $70.05 2,157
2020-07-22 $71.77 $72.17 $71.77 $72.17 $70.23 1,067
2020-07-21 $71.90 $71.90 $71.48 $71.48 $69.56 964
2020-07-20 $70.95 $71.15 $70.85 $71.15 $69.24 1,098
2020-07-17 $70.92 $71.16 $70.92 $71.16 $69.24 432
2020-07-16 $70.80 $70.81 $70.77 $70.77 $68.87 931
2020-07-15 $70.62 $70.75 $70.31 $70.75 $68.85 781
2020-07-14 $68.24 $69.42 $68.24 $69.42 $67.55 1,605
2020-07-13 $69.55 $69.56 $68.27 $68.27 $66.44 848
2020-07-10 $68.71 $68.83 $68.64 $68.83 $66.98 43,217
2020-07-09 $68.42 $68.54 $67.47 $68.05 $66.23 2,153
2020-07-08 $68.69 $68.79 $68.67 $68.78 $66.93 4,791
2020-07-07 $68.93 $69.13 $68.49 $68.49 $66.65 433
2020-07-06 $69.32 $69.36 $69.25 $69.36 $67.49 856
2020-07-02 $69.20 $69.20 $68.59 $68.59 $66.74 274
2020-07-01 $68.41 $68.41 $68.24 $68.24 $66.41 251
2020-06-30 $67.95 $68.57 $67.91 $68.57 $66.73 2,665
2020-06-29 $67.14 $67.22 $67.14 $67.22 $65.41 764
2020-06-26 $67.21 $67.21 $66.25 $66.25 $64.47 1,499
2020-06-25 $66.38 $67.56 $66.36 $67.52 $65.70 2,394
2020-06-24 $68.34 $68.35 $66.89 $66.89 $65.09 8,142
2020-06-23 $69.41 $69.41 $69.07 $69.11 $67.25 940
2020-06-22 $68.61 $69.09 $68.61 $68.95 $67.10 2,809
2020-06-19 $70.37 $70.37 $69.01 $69.15 $67.01 3,338
2020-06-18 $69.89 $69.89 $69.44 $69.50 $67.36 1,170
2020-06-17 $70.05 $70.15 $69.69 $69.69 $67.54 2,203
2020-06-16 $70.80 $70.92 $69.30 $69.95 $67.79 1,767
2020-06-15 $66.65 $69.03 $66.57 $68.66 $66.54 1,645
2020-06-12 $68.51 $68.51 $66.61 $67.89 $65.79 2,566
2020-06-11 $69.21 $69.21 $66.71 $66.71 $64.65 2,033
2020-06-10 $72.01 $72.03 $71.36 $71.54 $69.33 6,395
2020-06-09 $72.95 $73.02 $72.77 $72.77 $70.52 8,640
2020-06-08 $74.19 $74.23 $74.01 $74.23 $71.94 1,915
2020-06-05 $73.41 $73.86 $73.03 $73.03 $70.77 2,716
2020-06-04 $70.51 $70.91 $70.51 $70.91 $68.72 1,200
2020-06-03 $70.32 $70.82 $70.32 $70.82 $68.63 1,145
2020-06-02 $68.87 $69.04 $68.87 $69.04 $66.91 1,239
2020-06-01 $67.93 $68.52 $67.87 $68.28 $66.18 1,035
2020-05-29 $67.17 $67.69 $66.96 $67.69 $65.60 1,549
2020-05-28 $67.78 $68.41 $67.48 $67.48 $65.39 1,958
2020-05-27 $67.86 $68.10 $67.58 $68.10 $66.00 2,679
2020-05-26 $66.39 $66.93 $66.39 $66.45 $64.40 1,515
2020-05-22 $64.52 $64.55 $64.45 $64.54 $62.55 2,564
2020-05-21 $64.68 $64.70 $64.47 $64.47 $62.48 2,431
2020-05-20 $64.35 $64.92 $64.35 $64.66 $62.67 934
2020-05-19 $63.70 $64.25 $63.66 $63.66 $61.70 2,091
2020-05-18 $63.78 $64.26 $63.57 $64.26 $62.28 2,343
2020-05-15 $59.86 $61.02 $59.86 $60.94 $59.06 1,400
2020-05-14 $58.45 $60.62 $58.11 $60.62 $58.75 1,267
2020-05-13 $61.10 $61.10 $59.27 $59.71 $57.87 4,994
2020-05-12 $63.22 $63.22 $61.71 $61.71 $59.80 1,529
2020-05-11 $63.11 $63.64 $63.11 $63.47 $61.51 1,394
2020-05-08 $62.77 $63.80 $62.77 $63.80 $61.83 4,297
2020-05-07 $62.37 $62.51 $62.01 $62.01 $60.09 3,495
2020-05-06 $61.72 $61.72 $61.18 $61.18 $59.29 409
2020-05-05 $61.70 $62.30 $61.67 $61.67 $59.76 2,245
2020-05-04 $60.25 $61.05 $59.99 $61.05 $59.16 504
2020-05-01 $61.28 $61.33 $60.75 $60.89 $59.01 4,215
2020-04-30 $63.90 $63.90 $63.26 $63.26 $61.31 3,360
2020-04-29 $64.54 $65.16 $64.54 $64.93 $62.92 1,703
2020-04-28 $63.18 $63.18 $62.64 $62.64 $60.71 872
2020-04-27 $61.30 $62.03 $61.30 $61.95 $60.04 2,573
2020-04-24 $59.33 $60.00 $59.33 $60.00 $58.15 6,198
2020-04-23 $59.20 $59.98 $59.11 $59.11 $57.29 1,022
2020-04-22 $58.58 $58.88 $58.35 $58.88 $57.06 826
2020-04-21 $57.76 $57.76 $57.69 $57.69 $55.91 1,922
2020-04-20 $59.77 $59.94 $59.49 $59.49 $57.65 2,447
2020-04-17 $59.92 $60.61 $59.92 $60.61 $58.74 2,169
2020-04-16 $57.75 $58.35 $57.75 $58.35 $56.55 888
2020-04-15 $59.02 $59.02 $58.18 $58.39 $56.58 20,301
2020-04-14 $60.30 $60.75 $59.95 $60.50 $58.63 4,274
2020-04-13 $59.96 $59.96 $58.68 $59.03 $57.21 2,100
2020-04-09 $59.93 $61.41 $59.92 $60.49 $58.62 6,517
2020-04-08 $57.45 $59.16 $57.45 $59.16 $57.33 3,246
2020-04-07 $58.65 $58.99 $56.84 $56.84 $55.09 12,215
2020-04-06 $54.69 $56.12 $54.64 $56.12 $54.39 1,990
2020-04-03 $52.70 $52.70 $51.44 $51.63 $50.04 3,039
2020-04-02 $53.60 $53.60 $52.29 $52.76 $51.14 1,994
2020-04-01 $53.51 $53.51 $52.26 $52.26 $50.64 2,446
2020-03-31 $55.58 $55.58 $55.11 $55.11 $53.41 345
2020-03-30 $54.55 $56.19 $54.55 $56.19 $54.45 2,085
2020-03-27 $54.50 $55.91 $54.50 $54.89 $53.19 3,569
2020-03-26 $55.55 $56.94 $55.55 $56.94 $55.18 1,468
2020-03-25 $52.35 $55.49 $52.15 $53.88 $52.22 6,723
2020-03-24 $49.07 $51.78 $49.06 $51.78 $50.19 1,373
2020-03-23 $48.38 $48.38 $46.30 $47.00 $45.55 3,914
2020-03-20 $51.66 $51.66 $48.72 $48.72 $46.92 1,428
2020-03-19 $49.25 $51.32 $49.00 $50.95 $49.06 9,063
2020-03-18 $51.58 $51.58 $47.69 $49.52 $47.69 3,941
2020-03-17 $52.77 $54.83 $52.77 $54.18 $52.17 2,211
2020-03-16 $55.00 $55.82 $52.20 $52.20 $50.27 8,318
2020-03-13 $58.64 $59.14 $55.50 $59.14 $56.95 5,607
2020-03-12 $56.36 $57.80 $56.05 $56.12 $54.04 13,984
2020-03-11 $62.98 $62.98 $61.20 $61.99 $59.69 1,342
2020-03-10 $63.80 $65.60 $62.85 $65.60 $63.17 1,933
2020-03-09 $63.05 $64.12 $62.58 $63.01 $60.68 8,891
2020-03-06 $67.60 $68.60 $67.59 $68.60 $66.06 2,710
2020-03-05 $70.20 $70.20 $69.45 $69.82 $67.23 2,968
2020-03-04 $71.36 $72.63 $71.36 $72.63 $69.94 7,317
2020-03-03 $71.57 $72.26 $70.13 $70.13 $67.53 5,303
2020-03-02 $69.08 $71.68 $69.05 $71.68 $69.03 32,039
2020-02-28 $68.25 $69.20 $67.63 $68.94 $66.39 1,458
2020-02-27 $71.24 $72.54 $70.42 $70.42 $67.81 5,065
2020-02-26 $74.67 $74.79 $73.05 $73.05 $70.35 3,475
2020-02-25 $74.33 $74.33 $73.91 $73.91 $71.18 904
2020-02-24 $76.66 $76.66 $76.56 $76.56 $73.73 191
2020-02-21 $79.50 $79.50 $78.96 $79.03 $76.11 1,898
2020-02-20 $79.95 $79.95 $79.74 $79.86 $76.90 1,710
2020-02-19 $80.07 $80.07 $79.82 $79.82 $76.87 5,777
2020-02-18 $79.43 $79.43 $79.43 $79.43 $76.49 161
2020-02-14 $79.74 $79.74 $79.74 $79.74 $76.79 1,680
2020-02-13 $79.77 $79.80 $79.77 $79.80 $76.84 784
2020-02-12 $79.90 $79.90 $79.87 $79.87 $76.91 2,691
2020-02-11 $79.19 $79.34 $79.19 $79.20 $76.26 865
2020-02-10 $78.36 $78.58 $78.36 $78.58 $75.67 802
2020-02-07 $78.46 $78.48 $78.26 $78.28 $75.38 2,266
2020-02-06 $79.18 $79.18 $79.04 $79.04 $76.11 654
2020-02-05 $78.65 $79.10 $78.65 $79.10 $76.17 1,438
2020-02-04 $78.20 $78.23 $78.06 $78.06 $75.17 938
2020-02-03 $77.02 $77.11 $76.95 $76.95 $74.10 1,082
2020-01-31 $77.01 $77.02 $76.43 $76.43 $73.60 72,273
2020-01-30 $77.58 $78.10 $77.58 $78.10 $75.21 204
2020-01-29 $78.38 $78.42 $78.08 $78.08 $75.19 426
2020-01-28 $78.26 $78.34 $78.26 $78.34 $75.44 305
2020-01-27 $77.50 $77.50 $77.49 $77.50 $74.63 515
2020-01-24 $79.12 $79.12 $78.66 $78.78 $75.87 563
2020-01-23 $79.19 $79.77 $79.14 $79.74 $76.79 2,958
2020-01-22 $79.91 $79.91 $79.56 $79.56 $76.62 291
2020-01-21 $80.17 $80.17 $79.55 $79.55 $76.61 958
2020-01-17 $80.03 $80.03 $79.89 $79.97 $77.01 1,448
2020-01-16 $79.72 $79.84 $79.72 $79.84 $76.89 1,010
2020-01-15 $79.27 $79.27 $79.06 $79.06 $76.13 409
2020-01-14 $78.90 $79.07 $78.90 $79.01 $76.08 1,774
2020-01-13 $78.58 $78.86 $78.58 $78.86 $75.94 1,980
2020-01-10 $78.52 $78.58 $78.27 $78.27 $75.37 2,849
2020-01-09 $78.39 $78.50 $78.39 $78.50 $75.59 737
2020-01-08 $78.14 $78.18 $78.14 $78.18 $75.28 188
2020-01-07 $77.93 $78.03 $77.93 $77.94 $75.05 1,432
2020-01-06 $77.82 $77.88 $77.76 $77.88 $75.00 1,891
2020-01-03 $77.87 $78.00 $77.87 $78.00 $75.11 1,679
2020-01-02 $78.12 $78.45 $78.12 $78.45 $75.54 122
2019-12-31 $78.05 $78.23 $78.02 $78.02 $75.13 2,074
2019-12-30 $78.28 $78.28 $77.99 $77.99 $75.10 860
2019-12-27 $78.33 $78.33 $78.28 $78.28 $75.38 1,232
2019-12-26 $78.42 $78.42 $78.37 $78.38 $75.47 766
2019-12-24 $78.27 $78.27 $78.27 $78.27 $75.38 103
2019-12-23 $78.31 $78.31 $78.24 $78.24 $75.34 238
2019-12-20 $78.52 $78.72 $78.52 $78.72 $75.43 792
2019-12-19 $78.15 $78.15 $78.15 $78.15 $74.89 259
2019-12-18 $77.89 $78.00 $77.89 $77.97 $74.72 1,448
2019-12-17 $77.93 $77.93 $77.93 $77.93 $74.67 1
2019-12-16 $77.82 $77.88 $77.82 $77.88 $74.62 456
2019-12-13 $77.56 $77.56 $77.33 $77.35 $74.12 650,407
2019-12-12 $77.63 $77.63 $77.27 $77.59 $74.34 647,429
2019-12-11 $76.83 $77.04 $76.76 $76.94 $73.73 892
2019-12-10 $76.79 $76.90 $76.72 $76.72 $73.51 699
2019-12-09 $77.00 $77.09 $76.90 $76.90 $73.69 1,536
2019-12-06 $77.25 $77.25 $77.07 $77.07 $73.85 479
2019-12-05 $76.49 $76.49 $76.44 $76.44 $73.25 1,108
2019-12-04 $76.57 $76.57 $76.35 $76.35 $73.16 2,414
2019-12-03 $75.53 $75.84 $75.53 $75.84 $72.67 604
2019-12-02 $76.35 $76.35 $76.35 $76.35 $73.16 136
2019-11-29 $77.30 $77.30 $76.97 $76.97 $73.76 715
2019-11-27 $77.42 $77.44 $77.21 $77.44 $74.21 442
2019-11-26 $77.09 $77.12 $77.09 $77.12 $73.90 360
2019-11-25 $76.76 $76.85 $76.76 $76.85 $73.64 571
2019-11-22 $75.95 $76.15 $75.93 $76.15 $72.96 691
2019-11-21 $76.13 $76.13 $75.97 $75.97 $72.79 1,073
2019-11-20 $76.63 $76.63 $76.38 $76.38 $73.19 412
2019-11-19 $76.55 $76.81 $76.52 $76.66 $73.46 1,186
2019-11-18 $76.58 $76.64 $76.58 $76.62 $73.42 524
2019-11-15 $76.66 $76.66 $76.62 $76.64 $73.44 1,082
2019-11-14 $76.08 $76.14 $76.08 $76.14 $72.96 1,048
2019-11-13 $75.72 $75.97 $75.69 $75.89 $72.72 3,296
2019-11-12 $76.06 $76.06 $75.84 $75.84 $72.67 480
2019-11-11 $75.83 $75.83 $75.83 $75.83 $72.66 13
2019-11-08 $75.78 $75.83 $75.78 $75.83 $72.67 407
2019-11-07 $75.85 $75.85 $75.64 $75.64 $72.48 248
2019-11-06 $75.40 $75.59 $75.40 $75.59 $72.44 422
2019-11-05 $75.71 $75.71 $75.59 $75.59 $72.43 1,277
2019-11-04 $75.19 $75.59 $75.19 $75.55 $72.40 1,677
2019-11-01 $75.25 $75.25 $75.25 $75.25 $72.11 312
2019-10-31 $74.65 $74.65 $74.29 $74.45 $71.34 1,491
2019-10-30 $74.65 $75.00 $74.65 $75.00 $71.86 743
2019-10-29 $75.10 $75.10 $74.96 $74.96 $71.83 180
2019-10-28 $74.82 $74.82 $74.82 $74.82 $71.69 31
2019-10-25 $74.10 $74.70 $74.10 $74.60 $71.48 811
2019-10-24 $74.04 $74.32 $74.04 $74.32 $71.21 1,472
2019-10-23 $73.84 $73.95 $73.75 $73.85 $70.77 2,708
2019-10-22 $73.96 $74.05 $73.90 $73.90 $70.82 948
2019-10-21 $74.01 $74.03 $73.90 $73.96 $70.87 2,462
2019-10-18 $73.59 $73.63 $73.59 $73.63 $70.55 171
2019-10-17 $73.62 $73.62 $73.62 $73.62 $70.54 196
2019-10-16 $73.37 $73.37 $73.22 $73.22 $70.17 107
2019-10-15 $73.36 $73.48 $73.36 $73.41 $70.35 488
2019-10-14 $72.82 $72.87 $72.82 $72.87 $69.82 570
2019-10-11 $73.25 $73.62 $73.13 $73.13 $70.08 1,469
2019-10-10 $72.02 $72.11 $72.02 $72.11 $69.10 1,360
2019-10-09 $71.55 $71.86 $71.55 $71.73 $68.73 36,298
2019-10-08 $71.15 $71.79 $71.11 $71.11 $68.14 4,776
2019-10-07 $72.48 $72.48 $72.30 $72.30 $69.28 296
2019-10-04 $72.18 $72.53 $72.18 $72.53 $69.50 679
2019-10-03 $71.67 $71.67 $71.67 $71.67 $68.68 41
2019-10-02 $71.42 $71.49 $71.32 $71.32 $68.34 1,261
2019-10-01 $73.39 $73.39 $72.57 $72.57 $69.53 209
2019-09-30 $73.32 $73.65 $73.32 $73.56 $70.48 753
2019-09-27 $73.68 $73.68 $72.99 $73.07 $70.01 394
2019-09-26 $73.48 $73.52 $73.32 $73.52 $70.45 931
2019-09-25 $73.42 $73.78 $73.42 $73.74 $70.66 2,773
2019-09-24 $73.91 $73.91 $73.22 $73.22 $70.16 635
2019-09-23 $73.78 $73.78 $73.78 $73.78 $70.70 122
2019-09-20 $74.32 $74.32 $73.98 $74.02 $70.63 222
2019-09-19 $74.37 $74.59 $74.25 $74.25 $70.86 2,530
2019-09-18 $74.39 $74.40 $74.34 $74.35 $70.95 683
2019-09-17 $74.25 $74.47 $74.25 $74.47 $71.07 2,090
2019-09-16 $74.30 $74.30 $74.30 $74.30 $70.91 244
2019-09-13 $74.57 $74.57 $74.23 $74.30 $70.90 1,013
2019-09-12 $74.23 $74.54 $74.23 $74.36 $70.96 580
2019-09-11 $73.92 $74.28 $73.92 $74.28 $70.89 363
2019-09-10 $73.19 $73.68 $73.19 $73.68 $70.31 171
2019-09-09 $73.65 $73.66 $73.63 $73.63 $70.26 297
2019-09-06 $73.73 $73.76 $73.47 $73.47 $70.11 1,103
2019-09-05 $73.15 $73.42 $73.15 $73.40 $70.04 1,688
2019-09-04 $72.41 $72.41 $72.41 $72.41 $69.10 100
2019-09-03 $71.87 $71.87 $71.65 $71.65 $68.38 125
2019-08-30 $72.21 $72.21 $72.21 $72.21 $68.91 100
2019-08-29 $72.09 $72.09 $72.09 $72.09 $68.80 96
2019-08-28 $70.34 $71.19 $70.34 $71.14 $67.89 756
2019-08-27 $70.94 $70.94 $70.58 $70.64 $67.41 418
2019-08-26 $70.88 $70.88 $70.88 $70.88 $67.65 91
2019-08-23 $70.22 $70.22 $70.22 $70.22 $67.01 19
2019-08-22 $72.31 $72.34 $72.30 $72.30 $69.00 758
2019-08-21 $72.07 $72.17 $72.07 $72.17 $68.88 185
2019-08-20 $71.85 $71.85 $71.57 $71.57 $68.30 274
2019-08-19 $72.13 $72.16 $72.13 $72.13 $68.84 503
2019-08-16 $71.39 $71.39 $71.39 $71.39 $68.13 59
2019-08-15 $69.98 $70.29 $69.81 $70.29 $67.08 399
2019-08-14 $70.86 $70.86 $70.17 $70.17 $66.96 797
2019-08-13 $72.14 $72.14 $72.14 $72.14 $68.84 208
2019-08-12 $71.36 $71.36 $71.36 $71.36 $68.10 103
2019-08-09 $72.33 $72.33 $72.33 $72.33 $69.02 43
2019-08-08 $72.63 $72.87 $72.63 $72.87 $69.54 424
2019-08-07 $70.67 $71.55 $70.67 $71.55 $68.28 968
2019-08-06 $71.29 $71.29 $71.29 $71.29 $68.03 52
2019-08-05 $70.43 $70.43 $70.43 $70.43 $67.21 78
2019-08-02 $72.29 $72.56 $72.29 $72.37 $69.06 457
2019-08-01 $74.28 $74.40 $72.91 $73.07 $69.73 5,464
2019-07-31 $74.66 $74.66 $73.35 $73.99 $70.61 8,994
2019-07-30 $74.53 $74.55 $74.53 $74.55 $71.15 306
2019-07-29 $74.58 $74.67 $74.58 $74.67 $71.26 454
2019-07-26 $74.62 $74.83 $74.62 $74.83 $71.41 74,083
2019-07-25 $74.61 $74.64 $74.42 $74.42 $71.02 225
2019-07-24 $74.40 $74.84 $74.40 $74.84 $71.42 127
2019-07-23 $74.10 $74.24 $74.10 $74.24 $70.84 413
2019-07-22 $73.75 $73.90 $73.74 $73.74 $70.37 7,762
2019-07-19 $74.11 $74.15 $73.80 $73.80 $70.43 713
2019-07-18 $73.71 $74.13 $73.71 $74.06 $70.68 33,822
2019-07-17 $74.15 $74.15 $73.90 $73.90 $70.52 1,753
2019-07-16 $74.42 $74.42 $74.31 $74.38 $70.98 415
2019-07-15 $74.25 $74.35 $74.25 $74.35 $70.95 1,054
2019-07-12 $74.22 $74.43 $74.22 $74.43 $71.03 349
2019-07-11 $73.63 $73.77 $73.63 $73.77 $70.40 675
2019-07-10 $73.76 $73.76 $73.71 $73.71 $70.34 5,610
2019-07-09 $73.41 $73.69 $73.41 $73.67 $70.30 6,681
2019-07-08 $73.89 $73.89 $73.67 $73.71 $70.34 4,355
2019-07-05 $73.52 $74.06 $73.50 $74.00 $70.62 12,640
2019-07-03 $73.99 $74.11 $73.99 $74.11 $70.72 247
2019-07-02 $73.31 $73.44 $73.29 $73.44 $70.09 2,053
2019-07-01 $73.16 $73.49 $73.16 $73.49 $70.13 40,229
2019-06-28 $72.64 $72.97 $72.64 $72.97 $69.64 644
2019-06-27 $72.17 $72.33 $72.17 $72.33 $69.02 416
2019-06-26 $72.11 $72.11 $71.88 $71.88 $68.59 583
2019-06-25 $72.45 $72.45 $72.00 $72.00 $68.71 6,862
2019-06-24 $72.73 $72.76 $72.45 $72.45 $69.14 763
2019-06-21 $73.14 $73.23 $73.14 $73.17 $69.52 3,449
2019-06-20 $73.13 $73.38 $73.08 $73.38 $69.73 10,279
2019-06-19 $72.47 $72.81 $72.47 $72.81 $69.18 4,697
2019-06-18 $72.78 $72.78 $72.37 $72.43 $68.82 44,724
2019-06-17 $71.92 $72.00 $71.75 $71.75 $68.17 360
2019-06-14 $71.74 $71.91 $71.74 $71.91 $68.33 2,159
2019-06-13 $71.93 $72.09 $71.93 $72.00 $68.41 1,012
2019-06-12 $71.67 $71.69 $71.67 $71.67 $68.10 2,463
2019-06-11 $72.00 $72.00 $71.56 $71.75 $68.17 822
2019-06-10 $71.82 $71.82 $71.82 $71.82 $68.25 67
2019-06-07 $71.65 $71.65 $71.53 $71.53 $67.97 1,427
2019-06-06 $70.67 $71.05 $70.67 $71.05 $67.51 505
2019-06-05 $70.38 $70.79 $70.38 $70.79 $67.27 317
2019-06-04 $69.64 $70.31 $69.49 $70.31 $66.80 1,384
2019-06-03 $68.80 $69.00 $68.56 $68.79 $65.36 4,190
2019-05-31 $68.43 $68.43 $68.42 $68.42 $65.01 150
2019-05-30 $69.48 $69.48 $68.90 $69.06 $65.62 84,693
2019-05-29 $68.94 $69.00 $68.70 $68.94 $65.50 52,772
2019-05-28 $70.10 $70.10 $69.48 $69.48 $66.02 391
2019-05-24 $70.14 $70.14 $70.09 $70.09 $66.59 228
2019-05-23 $70.60 $70.60 $69.63 $69.91 $66.42 8,383
2019-05-22 $71.18 $71.19 $71.00 $71.00 $67.47 1,002
2019-05-21 $71.39 $71.39 $71.39 $71.39 $67.83 100
2019-05-20 $70.64 $70.64 $70.64 $70.64 $67.12 14
2019-05-17 $71.61 $71.61 $71.07 $71.07 $67.53 105
2019-05-16 $71.80 $71.80 $71.52 $71.52 $67.96 1,176
2019-05-15 $71.10 $71.10 $71.07 $71.07 $67.53 2,224
2019-05-14 $70.27 $71.07 $70.27 $70.86 $67.33 1,514
2019-05-13 $70.50 $70.50 $70.01 $70.26 $66.76 1,000
2019-05-10 $71.21 $71.98 $71.21 $71.98 $68.40 590
2019-05-09 $71.82 $71.82 $71.82 $71.82 $68.24 36
2019-05-08 $72.12 $72.12 $71.95 $71.95 $68.36 110
2019-05-07 $72.41 $72.41 $72.05 $72.05 $68.46 268
2019-05-06 $73.17 $73.17 $73.17 $73.17 $69.53 184
2019-05-03 $73.11 $73.48 $73.11 $73.48 $69.81 668
2019-05-02 $72.98 $73.03 $72.42 $72.82 $69.19 13,446
2019-05-01 $73.30 $73.30 $72.81 $72.81 $69.18 536
2019-04-30 $73.54 $73.54 $73.54 $73.54 $69.88 162
2019-04-29 $73.37 $73.37 $73.37 $73.37 $69.72 224
2019-04-26 $73.31 $73.32 $73.31 $73.32 $69.67 235
2019-04-25 $73.05 $73.05 $73.05 $73.05 $69.41 257
2019-04-24 $73.52 $73.54 $73.52 $73.54 $69.87 1,376
2019-04-23 $72.33 $73.38 $72.33 $73.38 $69.73 2,154
2019-04-22 $72.62 $72.62 $72.59 $72.59 $68.97 843
2019-04-18 $72.88 $72.88 $72.83 $72.83 $69.20 334
2019-04-17 $73.03 $73.03 $72.71 $72.71 $69.09 711
2019-04-16 $73.10 $73.13 $73.05 $73.05 $69.41 483
2019-04-15 $73.10 $73.16 $73.10 $73.16 $69.51 207
2019-04-12 $73.03 $73.22 $73.03 $73.22 $69.57 513
2019-04-11 $72.83 $72.83 $72.83 $72.83 $69.20 265
2019-04-10 $72.48 $72.72 $72.48 $72.67 $69.05 1,647
2019-04-09 $72.53 $72.53 $72.20 $72.20 $68.61 3,180
2019-04-08 $72.87 $72.87 $72.79 $72.79 $69.16 551
2019-04-05 $72.62 $72.83 $72.62 $72.83 $69.20 2,124
2019-04-04 $72.18 $72.34 $72.18 $72.34 $68.74 926
2019-04-03 $72.25 $72.25 $72.13 $72.13 $68.53 421
2019-04-02 $71.92 $71.92 $71.86 $71.86 $68.28 334
2019-04-01 $71.86 $72.00 $71.86 $72.00 $68.41 331
2019-03-29 $71.21 $71.21 $71.21 $71.21 $67.67 284
2019-03-28 $70.34 $70.79 $70.34 $70.79 $67.26 1,259
2019-03-27 $70.14 $70.52 $70.14 $70.38 $66.87 408
2019-03-26 $70.47 $70.47 $70.47 $70.47 $66.96 0
2019-03-25 $69.84 $70.05 $69.80 $70.05 $66.56 262
2019-03-22 $70.68 $70.68 $70.05 $70.05 $66.56 1,238
2019-03-21 $71.47 $71.47 $71.47 $71.47 $67.91 55
2019-03-20 $70.47 $70.97 $70.37 $70.48 $66.97 2,011
2019-03-19 $71.23 $71.25 $70.91 $70.91 $67.38 668
2019-03-18 $70.90 $71.05 $70.89 $71.05 $67.51 1,778
2019-03-15 $70.91 $70.91 $70.91 $70.91 $67.12 123
2019-03-14 $70.79 $70.83 $70.75 $70.75 $66.97 765
2019-03-13 $70.90 $70.90 $70.90 $70.90 $67.11 252
2019-03-12 $70.49 $70.49 $70.48 $70.48 $66.71 254
2019-03-11 $70.00 $70.32 $70.00 $70.32 $66.57 244
2019-03-08 $69.16 $69.43 $69.16 $69.43 $65.72 4,669
2019-03-07 $69.80 $69.80 $69.56 $69.70 $65.97 1,733
2019-03-06 $70.40 $70.40 $70.31 $70.31 $66.56 856
2019-03-05 $71.06 $71.06 $70.95 $70.95 $67.16 2,023
2019-03-04 $71.88 $71.88 $70.72 $70.98 $67.19 50,815
2019-03-01 $71.34 $71.55 $71.25 $71.55 $67.73 1,028
2019-02-28 $71.07 $71.14 $71.07 $71.09 $67.30 11,790
2019-02-27 $71.04 $71.38 $71.03 $71.31 $67.50 6,552
2019-02-26 $71.52 $71.52 $71.29 $71.29 $67.48 4,032
2019-02-25 $71.75 $71.90 $71.46 $71.46 $67.64 19,496
2019-02-22 $71.45 $71.52 $71.45 $71.52 $67.69 8,115
2019-02-21 $71.14 $71.21 $70.92 $71.06 $67.26 9,925
2019-02-20 $71.29 $71.39 $71.27 $71.27 $67.47 9,387
2019-02-19 $71.02 $71.13 $71.02 $71.13 $67.33 278
2019-02-15 $70.98 $70.98 $70.98 $70.98 $67.19 79
2019-02-14 $70.32 $70.48 $70.23 $70.35 $66.59 1,954
2019-02-13 $70.20 $70.48 $70.20 $70.42 $66.66 2,065
2019-02-12 $69.88 $70.09 $69.80 $70.09 $66.34 1,343
2019-02-11 $69.25 $69.31 $69.21 $69.31 $65.60 1,086
2019-02-08 $68.97 $68.98 $68.97 $68.98 $65.29 327
2019-02-07 $69.04 $69.04 $69.01 $69.01 $65.33 613
2019-02-06 $69.43 $69.54 $69.42 $69.45 $65.74 543
2019-02-05 $69.63 $69.63 $69.43 $69.51 $65.80 1,882
2019-02-04 $68.73 $69.18 $68.73 $69.18 $65.48 535
2019-02-01 $68.50 $68.76 $68.50 $68.76 $65.09 1,339
2019-01-31 $68.52 $68.65 $68.52 $68.65 $64.98 339
2019-01-30 $67.82 $68.27 $67.82 $68.21 $64.57 1,366
2019-01-29 $67.62 $67.62 $67.57 $67.57 $63.96 605
2019-01-28 $67.15 $67.40 $67.15 $67.40 $63.80 795
2019-01-25 $67.34 $67.74 $67.34 $67.67 $64.06 2,827
2019-01-24 $67.06 $67.06 $66.94 $67.03 $63.45 1,366
2019-01-23 $66.76 $66.76 $66.65 $66.68 $63.12 1,494
2019-01-22 $67.00 $67.00 $66.49 $66.69 $63.13 1,187
2019-01-18 $67.21 $67.55 $67.21 $67.55 $63.94 2,026
2019-01-17 $66.41 $66.67 $66.41 $66.60 $63.04 2,843
2019-01-16 $65.86 $66.17 $65.86 $66.06 $62.53 4,556
2019-01-15 $65.73 $65.84 $65.73 $65.84 $62.32 807
2019-01-14 $65.35 $65.40 $65.35 $65.40 $61.91 185
2019-01-11 $65.30 $65.74 $65.30 $65.74 $62.23 984
2019-01-10 $65.29 $65.64 $65.29 $65.64 $62.14 476
2019-01-09 $65.28 $65.30 $65.28 $65.30 $61.81 334
2019-01-08 $64.61 $64.85 $64.51 $64.85 $61.38 1,048
2019-01-07 $64.12 $64.12 $64.12 $64.12 $60.69 129
2019-01-04 $62.36 $63.40 $62.36 $63.32 $59.94 1,819
2019-01-03 $61.61 $61.61 $61.61 $61.61 $58.32 156
2019-01-02 $61.87 $62.62 $61.87 $62.56 $59.22 1,996
2018-12-31 $62.67 $62.88 $62.42 $62.73 $59.38 5,612
2018-12-28 $62.50 $62.50 $62.18 $62.18 $58.86 757
2018-12-27 $60.92 $62.01 $60.92 $62.01 $58.70 1,744
2018-12-26 $59.41 $61.71 $59.41 $61.71 $58.41 1,921
2018-12-24 $60.17 $60.26 $59.44 $59.44 $56.27 5,693
2018-12-21 $62.19 $62.19 $61.06 $61.06 $57.51 1,432
2018-12-20 $62.76 $62.76 $61.85 $61.94 $58.34 1,165
2018-12-19 $64.99 $64.99 $63.01 $63.34 $59.66 793
2018-12-18 $64.65 $64.67 $64.06 $64.36 $60.62 3,748
2018-12-17 $64.78 $65.52 $64.26 $64.26 $60.52 4,372
2018-12-14 $66.07 $66.26 $65.50 $65.50 $61.69 1,459
2018-12-13 $66.85 $66.86 $66.34 $66.50 $62.63 1,572
2018-12-12 $67.50 $67.50 $67.09 $67.09 $63.19 467
2018-12-11 $67.56 $67.68 $66.24 $66.50 $62.63 5,962
2018-12-10 $66.23 $66.56 $65.67 $66.51 $62.64 890
2018-12-07 $68.29 $68.86 $66.62 $66.77 $62.89 14,219
2018-12-06 $67.49 $68.46 $66.82 $68.46 $64.48 7,318
2018-12-04 $70.46 $70.46 $68.64 $68.73 $64.73 3,698
2018-12-03 $71.40 $71.43 $70.66 $71.24 $67.10 12,072
2018-11-30 $70.00 $70.47 $69.99 $70.30 $66.21 1,848
2018-11-29 $70.04 $70.11 $69.87 $70.11 $66.03 2,549
2018-11-28 $68.82 $70.10 $68.82 $70.10 $66.03 7,596
2018-11-27 $68.67 $68.88 $68.55 $68.68 $64.69 2,816
2018-11-26 $68.99 $69.11 $68.94 $69.11 $65.09 735
2018-11-23 $68.29 $68.36 $68.29 $68.35 $64.38 692
2018-11-21 $68.02 $68.46 $68.02 $68.43 $64.45 8,283
2018-11-20 $67.97 $68.41 $67.50 $67.50 $63.58 9,073
2018-11-19 $69.71 $69.71 $68.90 $69.12 $65.10 3,275
2018-11-16 $69.81 $70.32 $69.73 $70.32 $66.23 5,988
2018-11-15 $69.21 $70.29 $68.87 $69.98 $65.91 3,617
2018-11-14 $70.58 $70.87 $69.59 $69.59 $65.55 12,469
2018-11-13 $70.38 $70.73 $70.17 $70.26 $66.18 1,105
2018-11-12 $70.80 $70.97 $70.20 $70.20 $66.12 1,326
2018-11-09 $71.39 $71.55 $71.17 $71.55 $67.39 1,018
2018-11-08 $72.18 $72.38 $72.13 $72.13 $67.94 737
2018-11-07 $71.49 $72.21 $71.49 $72.21 $68.01 797
2018-11-06 $70.94 $71.28 $70.92 $71.26 $67.12 990
2018-11-05 $70.71 $70.82 $70.56 $70.82 $66.70 2,262
2018-11-02 $71.52 $71.52 $70.14 $70.37 $66.28 12,258
2018-11-01 $69.81 $70.38 $69.61 $70.27 $66.19 8,214
2018-10-31 $69.36 $70.13 $69.36 $69.51 $65.47 3,050
2018-10-30 $68.30 $68.73 $67.88 $68.73 $64.73 2,156
2018-10-29 $68.26 $68.92 $66.91 $67.37 $63.45 19,243
2018-10-26 $66.86 $68.06 $66.86 $67.55 $63.62 8,727
2018-10-25 $67.91 $68.74 $67.88 $68.27 $64.30 12,960
2018-10-24 $69.67 $69.77 $67.50 $67.50 $63.58 23,929
2018-10-23 $69.09 $69.95 $68.48 $69.64 $65.59 13,484
2018-10-22 $70.81 $70.81 $70.22 $70.31 $66.22 4,863
2018-10-19 $71.30 $71.30 $70.37 $70.65 $66.54 4,404
2018-10-18 $71.63 $71.69 $70.83 $70.83 $66.71 11,963
2018-10-17 $72.22 $72.22 $71.56 $71.92 $67.74 5,605
2018-10-16 $71.27 $72.32 $71.27 $72.21 $68.01 21,050
2018-10-15 $70.99 $71.40 $70.94 $70.98 $66.85 4,345
2018-10-12 $71.27 $71.27 $70.26 $71.08 $66.95 25,055
2018-10-11 $71.28 $71.86 $70.14 $70.41 $66.32 47,900
2018-10-10 $73.81 $73.81 $71.43 $71.47 $67.32 459,620
2018-10-09 $74.19 $74.19 $73.92 $74.04 $69.74 1,552,777
2018-10-08 $74.53 $74.59 $73.87 $74.59 $70.25 4,655
2018-10-05 $74.93 $75.02 $74.05 $74.54 $70.21 106,103
2018-10-04 $75.64 $75.65 $74.77 $75.06 $70.70 11,918
2018-10-03 $76.02 $76.17 $75.92 $75.97 $71.55 3,654
2018-10-02 $75.88 $75.93 $75.76 $75.92 $71.51 2,230
2018-10-01 $76.28 $76.28 $76.10 $76.15 $71.72 1,902
2018-09-28 $76.01 $76.29 $76.01 $76.15 $71.72 6,275
2018-09-27 $75.86 $76.18 $75.86 $75.91 $71.50 4,421
2018-09-26 $76.12 $76.53 $76.12 $76.33 $71.89 7,392
2018-09-25 $76.29 $76.50 $76.14 $76.14 $71.71 8,180
2018-09-24 $76.48 $76.58 $76.15 $76.27 $71.84 5,920
2018-09-21 $77.26 $77.31 $76.89 $76.89 $72.17 5,878
2018-09-20 $76.65 $77.01 $76.65 $77.00 $72.27 5,110
2018-09-19 $76.89 $76.92 $76.55 $76.55 $71.85 4,405
2018-09-18 $76.47 $76.89 $76.47 $76.76 $72.05 12,046
2018-09-17 $76.84 $76.84 $76.44 $76.47 $71.77 3,876
2018-09-14 $76.59 $77.08 $76.59 $76.91 $72.19 3,225
2018-09-13 $76.75 $76.81 $76.69 $76.70 $71.98 1,367
2018-09-12 $76.63 $76.63 $76.21 $76.52 $71.82 88,646
2018-09-11 $76.06 $76.69 $76.06 $76.62 $71.91 9,179
2018-09-10 $76.46 $76.50 $76.32 $76.48 $71.78 4,477
2018-09-07 $76.09 $76.51 $75.98 $76.14 $71.46 5,606
2018-09-06 $76.97 $76.97 $76.50 $76.55 $71.85 1,566
2018-09-05 $76.70 $77.00 $76.61 $76.81 $72.09 6,212
2018-09-04 $76.88 $76.99 $76.63 $76.99 $72.26 5,515
2018-08-31 $76.54 $77.04 $76.54 $77.04 $72.31 6,220
2018-08-30 $76.94 $77.15 $76.87 $76.87 $72.15 5,931
2018-08-29 $77.04 $77.52 $77.04 $77.42 $72.66 12,622
2018-08-28 $77.13 $77.33 $76.91 $77.19 $72.45 4,294
2018-08-27 $76.90 $77.30 $76.90 $77.07 $72.34 7,935
2018-08-24 $76.31 $76.72 $76.31 $76.60 $71.89 3,220
2018-08-23 $76.59 $76.59 $76.26 $76.32 $71.63 3,145
2018-08-22 $76.77 $76.77 $76.41 $76.59 $71.89 9,787
2018-08-21 $76.62 $76.73 $76.44 $76.64 $71.93 6,760
2018-08-20 $75.93 $76.27 $75.77 $76.14 $71.46 8,014
2018-08-17 $75.27 $75.68 $75.19 $75.66 $71.01 10,050
2018-08-16 $74.97 $75.41 $74.96 $75.22 $70.60 6,190
2018-08-15 $75.23 $75.23 $74.49 $74.64 $70.06 14,943
2018-08-14 $75.40 $75.73 $75.36 $75.73 $71.07 2,215
2018-08-13 $75.28 $75.55 $74.94 $75.19 $70.57 9,961
2018-08-10 $75.36 $75.68 $75.36 $75.57 $70.93 9,893
2018-08-09 $76.18 $76.18 $75.90 $75.94 $71.28 3,355
2018-08-08 $75.98 $76.05 $75.76 $75.96 $71.29 7,970
2018-08-07 $75.61 $76.14 $75.61 $76.01 $71.34 7,224
2018-08-06 $75.03 $75.67 $75.03 $75.65 $71.00 17,133
2018-08-03 $75.23 $75.34 $74.96 $75.26 $70.64 17,369
2018-08-02 $74.39 $75.06 $74.31 $74.97 $70.37 7,508
2018-08-01 $74.87 $75.00 $74.34 $74.34 $69.77 5,266
2018-07-31 $74.48 $75.16 $74.48 $75.04 $70.43 6,649
2018-07-30 $74.92 $74.92 $74.34 $74.34 $69.77 5,688
2018-07-27 $75.45 $75.45 $74.69 $74.75 $70.16 5,804
2018-07-26 $75.38 $75.72 $75.30 $75.50 $70.86 14,916
2018-07-25 $74.49 $75.08 $74.36 $75.08 $70.47 7,030
2018-07-24 $74.91 $74.91 $74.34 $74.34 $69.77 4,497
2018-07-23 $74.69 $74.94 $74.63 $74.73 $70.14 6,672
2018-07-20 $74.76 $75.10 $74.76 $74.81 $70.21 11,274
2018-07-19 $75.08 $75.40 $74.94 $75.21 $70.59 5,983
2018-07-18 $74.67 $75.27 $74.67 $75.27 $70.65 6,551
2018-07-17 $74.03 $74.88 $74.03 $74.76 $70.17 15,537
2018-07-16 $74.78 $74.78 $74.23 $74.31 $69.75 15,944
2018-07-13 $74.24 $74.80 $74.24 $74.56 $69.98 6,424
2018-07-12 $74.26 $74.57 $74.07 $74.39 $69.82 5,702
2018-07-11 $74.10 $74.43 $73.99 $74.06 $69.51 6,343
2018-07-10 $74.51 $74.84 $74.51 $74.79 $70.20 8,115
2018-07-09 $74.05 $74.65 $74.05 $74.58 $70.00 18,175
2018-07-06 $73.26 $74.03 $73.26 $73.85 $69.31 6,711
2018-07-05 $72.96 $73.36 $72.89 $73.32 $68.82 7,256
2018-07-03 $73.10 $73.52 $72.79 $72.79 $68.32 8,471
2018-07-02 $72.45 $73.10 $72.37 $73.06 $68.57 14,031
2018-06-29 $73.44 $73.71 $72.98 $72.98 $68.50 9,504
2018-06-28 $72.41 $73.08 $72.35 $72.72 $68.25 6,155
2018-06-27 $73.48 $73.92 $72.63 $72.71 $68.24 11,710
2018-06-26 $73.10 $73.68 $73.05 $73.39 $68.88 16,870
2018-06-25 $73.90 $73.90 $72.76 $73.07 $68.58 11,273
2018-06-22 $74.47 $74.55 $74.22 $74.22 $69.66 10,328
2018-06-21 $74.62 $74.67 $74.35 $74.39 $69.82 6,753
2018-06-20 $74.73 $74.91 $74.60 $74.83 $70.23 7,663
2018-06-19 $74.40 $74.66 $74.20 $74.66 $70.07 5,135
2018-06-18 $74.86 $75.23 $74.86 $75.13 $70.52 6,657
2018-06-15 $74.98 $75.53 $74.97 $75.53 $70.62 10,364
2018-06-14 $75.38 $75.44 $75.30 $75.43 $70.52 28,889
2018-06-13 $75.71 $75.71 $75.23 $75.23 $70.34 6,459
2018-06-12 $75.35 $75.72 $75.35 $75.54 $70.63 65,173
2018-06-11 $75.59 $75.72 $75.47 $75.49 $70.58 5,948
2018-06-08 $74.69 $75.34 $74.69 $75.34 $70.44 6,549
2018-06-07 $74.88 $75.24 $74.85 $75.08 $70.20 10,068
2018-06-06 $74.70 $75.07 $74.70 $75.02 $70.14 4,662
2018-06-05 $74.83 $74.83 $74.49 $74.53 $69.69 3,989
2018-06-04 $74.03 $74.33 $74.01 $74.15 $69.33 5,456
2018-06-01 $73.82 $73.96 $73.75 $73.79 $68.99 7,931
2018-05-31 $73.81 $73.81 $73.18 $73.28 $68.52 12,353
2018-05-30 $73.69 $74.10 $73.66 $74.04 $69.23 5,990
2018-05-29 $73.41 $73.41 $73.10 $73.27 $68.50 4,411
2018-05-25 $73.93 $74.09 $73.79 $73.83 $69.03 7,069
2018-05-24 $73.59 $74.13 $73.52 $73.93 $69.12 10,188
2018-05-23 $73.68 $73.83 $73.41 $73.83 $69.03 16,866
2018-05-22 $74.15 $74.16 $73.86 $73.86 $69.06 4,849
2018-05-21 $74.07 $74.22 $74.05 $74.13 $69.31 9,109
2018-05-18 $73.49 $73.73 $73.49 $73.60 $68.82 4,903
2018-05-17 $73.71 $73.81 $73.54 $73.58 $68.79 11,436
2018-05-16 $73.29 $73.71 $73.23 $73.44 $68.67 9,776
2018-05-15 $72.99 $73.09 $72.88 $72.94 $68.20 175,439
2018-05-14 $73.40 $73.59 $73.26 $73.35 $68.58 5,003
2018-05-11 $73.48 $73.59 $73.23 $73.39 $68.62 10,576
2018-05-10 $72.68 $73.47 $72.68 $73.20 $68.44 6,968
2018-05-09 $72.43 $72.75 $72.15 $72.63 $67.91 5,564
2018-05-08 $72.22 $72.31 $71.89 $72.10 $67.41 5,598
2018-05-07 $72.20 $72.29 $71.93 $72.04 $67.36 13,481
2018-05-04 $70.68 $72.15 $70.68 $71.94 $67.26 5,912
2018-05-03 $70.91 $71.32 $70.28 $70.93 $66.32 6,409
2018-05-02 $71.29 $71.79 $71.13 $71.21 $66.58 37,212
2018-05-01 $71.28 $71.51 $70.97 $71.42 $66.78 7,312
2018-04-30 $72.54 $72.54 $71.73 $71.75 $67.09 7,874
2018-04-27 $72.13 $72.35 $71.98 $72.23 $67.54 7,207
2018-04-26 $71.84 $72.31 $71.69 $72.21 $67.52 6,889
2018-04-25 $71.67 $71.91 $71.49 $71.85 $67.18 9,235
2018-04-24 $72.74 $72.77 $71.30 $71.56 $66.91 13,956
2018-04-23 $72.66 $72.87 $72.35 $72.55 $67.83 37,532
2018-04-20 $73.04 $73.11 $72.48 $72.66 $67.93 10,303
2018-04-19 $73.66 $73.66 $73.08 $73.22 $68.46 6,025
2018-04-18 $74.00 $74.19 $73.89 $73.89 $69.09 20,394
2018-04-17 $73.52 $73.80 $73.45 $73.77 $68.98 163,291
2018-04-16 $72.59 $73.10 $72.59 $72.97 $68.23 6,213
2018-04-13 $72.63 $72.63 $72.18 $72.18 $67.49 18,176
2018-04-12 $72.69 $72.69 $72.44 $72.55 $67.83 59,966
2018-04-11 $71.99 $72.41 $71.99 $72.25 $67.55 6,398
2018-04-10 $72.38 $72.53 $72.14 $72.39 $67.68 243,816
2018-04-09 $71.77 $72.19 $71.35 $71.35 $66.71 6,985
2018-04-06 $71.99 $72.16 $70.76 $71.25 $66.62 4,554
2018-04-05 $72.87 $72.92 $72.40 $72.76 $68.03 5,213
2018-04-04 $70.50 $72.40 $70.40 $72.40 $67.69 15,860
2018-04-03 $71.11 $71.57 $70.84 $71.50 $66.86 7,382
2018-04-02 $72.07 $72.30 $70.13 $70.75 $66.15 274,707
2018-03-29 $72.07 $72.70 $71.66 $72.52 $67.81 7,435
2018-03-28 $71.84 $71.92 $71.11 $71.60 $66.95 11,232
2018-03-27 $72.96 $72.96 $71.42 $71.46 $66.82 11,622
2018-03-26 $71.72 $72.52 $71.33 $72.52 $67.81 7,084
2018-03-23 $72.36 $72.36 $70.86 $70.86 $66.25 16,287
2018-03-22 $73.55 $73.55 $72.23 $72.23 $67.54 13,089
2018-03-21 $74.15 $74.37 $74.00 $74.11 $69.30 7,468
2018-03-20 $73.93 $74.07 $73.92 $74.02 $69.21 4,835
2018-03-19 $74.12 $74.12 $73.42 $73.85 $69.05 16,677
2018-03-16 $74.42 $74.74 $74.42 $74.70 $69.63 20,298
2018-03-15 $74.60 $74.60 $74.19 $74.27 $69.23 17,029
2018-03-14 $74.83 $74.85 $74.35 $74.46 $69.41 13,085
2018-03-13 $75.48 $75.48 $74.82 $74.83 $69.75 11,656
2018-03-12 $74.90 $75.31 $74.90 $75.16 $70.06 9,622
2018-03-09 $74.47 $74.98 $74.38 $74.96 $69.87 13,096
2018-03-08 $73.96 $74.00 $73.50 $73.92 $68.90 13,782
2018-03-07 $73.20 $73.88 $72.92 $73.77 $68.76 11,663
2018-03-06 $73.45 $73.87 $73.25 $73.81 $68.80 24,974
2018-03-05 $72.78 $73.38 $72.21 $73.30 $68.33 9,183
2018-03-02 $71.79 $72.60 $71.55 $72.56 $67.64 24,278
2018-03-01 $72.40 $73.09 $71.84 $72.35 $67.44 12,530
2018-02-28 $73.92 $73.92 $72.95 $72.95 $67.99 15,499
2018-02-27 $74.55 $74.55 $73.69 $73.79 $68.78 6,037
2018-02-26 $74.09 $74.57 $73.93 $74.41 $69.36 11,345
2018-02-23 $73.26 $73.87 $73.20 $73.81 $68.80 21,573
2018-02-22 $73.09 $73.57 $73.03 $73.04 $68.08 13,633
2018-02-21 $73.57 $74.00 $73.28 $73.28 $68.31 15,790
2018-02-20 $73.30 $73.62 $73.03 $73.15 $68.18 44,153
2018-02-16 $73.57 $74.01 $73.51 $73.76 $68.75 23,294
2018-02-15 $73.15 $73.63 $72.86 $73.49 $68.50 11,249
2018-02-14 $71.49 $72.99 $71.49 $72.91 $67.96 13,184
2018-02-13 $71.35 $72.00 $71.17 $71.90 $67.02 7,797
2018-02-12 $71.04 $72.00 $71.04 $71.41 $66.56 12,148
2018-02-09 $70.40 $70.94 $69.08 $70.89 $66.08 9,712
2018-02-08 $72.22 $72.22 $70.44 $70.44 $65.66 12,676
2018-02-07 $72.33 $73.21 $72.33 $72.82 $67.88 18,500
2018-02-06 $69.97 $72.54 $69.93 $72.22 $67.32 29,567
2018-02-05 $73.77 $74.28 $71.03 $72.65 $67.72 10,806
2018-02-02 $75.20 $75.20 $74.09 $74.22 $69.18 8,308
2018-02-01 $75.67 $76.04 $75.65 $75.76 $70.62 6,738
2018-01-31 $76.08 $76.20 $75.57 $75.92 $70.77 23,235
2018-01-30 $76.16 $76.16 $75.79 $75.98 $70.82 16,164
2018-01-29 $77.18 $77.18 $76.72 $76.85 $71.63 10,506
2018-01-26 $76.65 $77.25 $76.54 $77.24 $72.00 32,778
2018-01-25 $76.75 $76.79 $76.45 $76.45 $71.26 11,030
2018-01-24 $77.02 $77.02 $76.34 $76.65 $71.45 15,490
2018-01-23 $76.79 $76.79 $76.51 $76.70 $71.49 7,142
2018-01-22 $75.96 $76.46 $75.89 $76.44 $71.25 11,686
2018-01-19 $75.75 $76.20 $75.71 $75.95 $70.80 27,741
2018-01-18 $75.69 $75.72 $75.40 $75.45 $70.33 17,441
2018-01-17 $75.45 $75.76 $75.05 $75.66 $70.53 18,345
2018-01-16 $75.90 $75.90 $74.75 $74.95 $69.86 24,157
2018-01-12 $75.06 $75.46 $75.05 $75.24 $70.13 19,432
2018-01-11 $74.40 $74.98 $74.37 $74.89 $69.81 126,961
2018-01-10 $74.13 $74.30 $73.96 $74.13 $69.10 12,992
2018-01-09 $74.74 $74.86 $74.39 $74.39 $69.34 36,665
2018-01-08 $74.29 $74.64 $74.22 $74.51 $69.45 13,355
2018-01-05 $73.99 $74.29 $73.80 $74.29 $69.25 27,654
2018-01-04 $73.75 $73.86 $73.73 $73.76 $68.75 21,154
2018-01-03 $73.40 $73.60 $73.29 $73.56 $68.57 22,524
2018-01-02 $73.09 $73.10 $72.78 $73.10 $68.14 215,499
2017-12-29 $72.89 $72.89 $72.68 $72.72 $67.79 4,662
2017-12-28 $72.80 $72.96 $72.69 $72.96 $68.01 46,105
2017-12-27 $72.81 $72.88 $72.68 $72.69 $67.76 30,061
2017-12-26 $72.75 $72.83 $72.59 $72.66 $67.73 5,433
2017-12-22 $72.62 $72.69 $72.50 $72.65 $67.72 2,770
2017-12-21 $72.79 $72.80 $72.60 $72.60 $67.67 7,226
2017-12-20 $72.73 $72.87 $72.59 $72.68 $67.75 20,987
2017-12-19 $72.80 $72.90 $72.54 $72.58 $67.65 8,998
2017-12-18 $72.61 $72.92 $72.61 $72.72 $67.79 26,047
2017-12-15 $71.91 $72.57 $71.85 $72.22 $67.32 43,519
2017-12-14 $77.00 $77.00 $76.25 $76.30 $66.70 4,377
2017-12-13 $77.10 $77.15 $76.77 $76.93 $67.25 78,555
2017-12-12 $77.08 $77.17 $76.92 $76.92 $67.24 6,085
2017-12-11 $77.11 $77.11 $76.98 $76.99 $67.30 5,037
2017-12-08 $76.86 $77.18 $76.70 $77.18 $67.47 4,501
2017-12-07 $76.30 $76.63 $76.30 $76.63 $66.99 5,391
2017-12-06 $76.32 $76.33 $76.04 $76.12 $66.54 11,425
2017-12-05 $76.61 $76.71 $76.36 $76.36 $66.75 2,876
2017-12-04 $77.05 $77.42 $76.80 $76.83 $67.16 5,717
2017-12-01 $76.80 $76.87 $75.52 $76.23 $66.64 9,863
2017-11-30 $76.66 $77.27 $76.66 $76.94 $67.26 6,422
2017-11-29 $76.47 $76.47 $76.24 $76.26 $66.67 4,231
2017-11-28 $75.30 $76.06 $75.30 $76.05 $66.49 2,371
2017-11-27 $75.19 $75.24 $75.07 $75.15 $65.70 2,003
2017-11-24 $75.22 $75.31 $75.18 $75.20 $65.74 3,639
2017-11-22 $75.26 $75.26 $75.07 $75.18 $65.72 5,266
2017-11-21 $75.17 $75.30 $75.17 $75.22 $65.76 2,130
2017-11-20 $74.83 $74.84 $74.68 $74.79 $65.38 1,477
2017-11-17 $74.35 $74.65 $74.35 $74.56 $65.18 41,941
2017-11-16 $74.07 $74.50 $74.07 $74.40 $65.04 3,286
2017-11-15 $73.71 $73.80 $73.64 $73.74 $64.46 4,283
2017-11-14 $73.70 $73.99 $73.70 $73.92 $64.62 3,618
2017-11-13 $73.61 $74.02 $73.61 $74.02 $64.71 4,312
2017-11-10 $73.38 $73.86 $73.38 $73.86 $64.57 6,765
2017-11-09 $73.79 $73.88 $73.61 $73.62 $64.36 3,109
2017-11-08 $73.92 $74.23 $73.85 $74.23 $64.89 14,808
2017-11-07 $74.29 $74.29 $73.89 $73.89 $64.59 4,755
2017-11-06 $74.12 $74.23 $74.12 $74.12 $64.79 1,865
2017-11-03 $74.08 $74.13 $73.89 $74.08 $64.76 9,773
2017-11-02 $73.92 $73.98 $73.66 $73.85 $64.56 3,993
2017-11-01 $74.07 $74.24 $73.72 $73.90 $64.60 8,941
2017-10-31 $73.50 $74.05 $73.50 $74.05 $64.73 3,100
2017-10-30 $73.72 $73.91 $73.52 $73.58 $64.32 5,812
2017-10-27 $73.99 $74.04 $73.62 $74.04 $64.72 8,643
2017-10-26 $73.79 $74.00 $73.72 $73.79 $64.51 8,273
2017-10-25 $74.19 $74.19 $73.02 $73.70 $64.43 16,360
2017-10-24 $74.15 $74.24 $74.10 $74.19 $64.85 2,070
2017-10-23 $74.39 $74.39 $73.95 $73.95 $64.65 2,056
2017-10-20 $73.93 $74.25 $73.93 $74.20 $64.86 3,848
2017-10-19 $73.36 $73.56 $73.08 $73.55 $64.30 5,380
2017-10-18 $73.55 $73.71 $73.52 $73.65 $64.38 2,772
2017-10-17 $73.62 $73.62 $73.41 $73.41 $64.17 5,245
2017-10-16 $73.65 $73.65 $73.41 $73.54 $64.29 9,345
2017-10-13 $73.56 $73.66 $73.41 $73.44 $64.20 7,788
2017-10-12 $73.13 $73.38 $73.07 $73.26 $64.04 23,345
2017-10-11 $73.26 $73.42 $73.21 $73.30 $64.08 10,240
2017-10-10 $73.31 $73.33 $72.98 $73.26 $64.04 22,478
2017-10-09 $73.59 $73.59 $73.04 $73.04 $63.85 3,770
2017-10-06 $73.34 $73.38 $73.27 $73.38 $64.15 7,650
2017-10-05 $73.40 $73.47 $73.31 $73.41 $64.17 3,735
2017-10-04 $73.09 $73.21 $72.90 $73.21 $64.00 4,048
2017-10-03 $72.90 $73.16 $72.77 $73.16 $63.96 4,949
2017-10-02 $72.55 $72.74 $72.40 $72.74 $63.59 1,594
2017-09-29 $72.12 $72.41 $72.12 $72.40 $63.29 3,328
2017-09-28 $71.94 $72.16 $71.79 $71.87 $62.83 1,690
2017-09-27 $71.96 $71.96 $71.48 $71.80 $62.77 2,228
2017-09-26 $71.65 $71.65 $71.36 $71.53 $62.53 3,492
2017-09-25 $71.61 $71.61 $71.16 $71.46 $62.47 8,888
2017-09-22 $71.46 $71.64 $71.22 $71.64 $62.63 2,175
2017-09-21 $71.14 $71.38 $71.14 $71.38 $62.40 5,258
2017-09-20 $71.24 $71.41 $71.15 $71.27 $62.30 4,085
2017-09-19 $71.67 $71.67 $71.23 $71.38 $62.40 1,566
2017-09-18 $71.29 $71.43 $71.20 $71.30 $62.33 3,687
2017-09-15 $70.83 $71.07 $70.69 $70.91 $61.98 4,446
2017-09-14 $71.07 $72.00 $71.04 $71.23 $61.98 3,728
2017-09-13 $71.29 $71.36 $71.12 $71.36 $62.09 4,199
2017-09-12 $71.18 $71.30 $71.02 $71.30 $62.04 7,166
2017-09-11 $70.87 $70.99 $70.73 $70.99 $61.77 4,275
2017-09-08 $70.13 $70.23 $69.96 $70.22 $61.10 3,117
2017-09-07 $69.98 $69.98 $69.78 $69.86 $60.78 6,188
2017-09-06 $69.79 $70.14 $69.78 $70.04 $60.94 3,907
2017-09-05 $70.51 $70.51 $69.67 $69.92 $60.84 3,199
2017-09-01 $70.62 $70.77 $70.62 $70.77 $61.58 3,495
2017-08-31 $70.27 $70.49 $70.00 $70.49 $61.34 3,638
2017-08-30 $69.78 $69.93 $69.59 $69.93 $60.85 1,300
2017-08-29 $69.22 $69.50 $69.14 $69.50 $60.48 1,678
2017-08-28 $69.91 $69.91 $69.44 $69.61 $60.57 3,524
2017-08-25 $69.66 $69.81 $69.51 $69.71 $60.65 1,407
2017-08-24 $69.74 $69.74 $69.30 $69.45 $60.43 1,616
2017-08-23 $69.59 $69.59 $69.43 $69.43 $60.41 1,929
2017-08-22 $69.39 $69.78 $69.39 $69.78 $60.72 3,058
2017-08-21 $68.69 $68.91 $68.69 $68.86 $59.91 1,742
2017-08-18 $69.05 $69.14 $69.03 $69.14 $60.16 2,380
2017-08-17 $69.68 $69.68 $69.46 $69.49 $60.46 2,189
2017-08-16 $70.38 $70.38 $70.09 $70.25 $61.12 1,242
2017-08-15 $70.12 $70.21 $70.07 $70.15 $61.04 2,620
2017-08-14 $70.28 $70.37 $70.18 $70.27 $61.15 4,052
2017-08-11 $69.64 $69.73 $69.55 $69.61 $60.57 3,466
2017-08-10 $70.20 $70.20 $69.44 $69.44 $60.42 3,706
2017-08-09 $70.45 $70.50 $70.37 $70.37 $61.23 2,953
2017-08-08 $70.62 $71.02 $70.62 $70.70 $61.52 5,204
2017-08-07 $70.55 $70.73 $70.53 $70.62 $61.45 1,786
2017-08-04 $70.55 $70.75 $70.39 $70.75 $61.56 1,336
2017-08-03 $70.39 $70.56 $70.31 $70.44 $61.29 5,321
2017-08-02 $70.38 $70.56 $70.18 $70.41 $61.27 2,731
2017-08-01 $70.53 $70.66 $70.31 $70.31 $61.18 1,860
2017-07-31 $70.47 $70.52 $70.33 $70.52 $61.36 2,550
2017-07-28 $69.95 $70.46 $69.95 $70.40 $61.26 3,282
2017-07-27 $70.15 $70.22 $70.15 $70.22 $61.10 726
2017-07-26 $70.82 $70.82 $70.53 $70.76 $61.57 706
2017-07-25 $70.64 $70.81 $70.51 $70.60 $61.44 3,486
2017-07-24 $70.08 $70.48 $70.08 $70.36 $61.23 4,256
2017-07-21 $70.28 $70.51 $70.28 $70.49 $61.34 4,101
2017-07-20 $70.83 $70.83 $70.47 $70.54 $61.38 3,326
2017-07-19 $70.40 $70.44 $70.10 $70.21 $61.09 1,928
2017-07-18 $70.03 $70.18 $69.92 $70.18 $61.07 8,108
2017-07-17 $70.31 $70.31 $70.01 $70.01 $60.92 4,747
2017-07-14 $70.01 $70.01 $69.89 $69.89 $60.81 852
2017-07-13 $69.95 $69.95 $69.78 $69.85 $60.78 3,629
2017-07-12 $69.84 $69.94 $69.72 $69.81 $60.75 3,076
2017-07-11 $69.40 $69.41 $69.21 $69.40 $60.39 17,902
2017-07-10 $69.45 $69.52 $69.21 $69.21 $60.23 1,318
2017-07-07 $69.25 $69.30 $69.15 $69.30 $60.30 3,222
2017-07-06 $68.93 $69.04 $68.88 $69.02 $60.06 2,778
2017-07-05 $69.57 $69.57 $69.21 $69.46 $60.44 2,396
2017-07-03 $69.60 $69.60 $69.38 $69.38 $60.37 940
2017-06-30 $69.18 $69.25 $69.07 $69.11 $60.14 2,239
2017-06-29 $69.32 $69.47 $68.55 $68.55 $59.65 2,512
2017-06-28 $69.37 $69.66 $69.27 $69.52 $60.49 3,032
2017-06-27 $69.48 $69.48 $69.06 $69.11 $60.13 1,886
2017-06-26 $69.84 $69.84 $69.45 $69.63 $60.59 3,745
2017-06-23 $69.36 $69.49 $69.36 $69.46 $60.44 1,692
2017-06-22 $69.19 $69.37 $69.13 $69.13 $60.16 1,724
2017-06-21 $69.51 $69.51 $69.15 $69.23 $60.24 3,491
2017-06-20 $70.11 $70.11 $69.50 $69.59 $60.55 3,732
2017-06-19 $70.06 $70.19 $69.96 $70.01 $60.92 1,826
2017-06-16 $69.41 $69.58 $69.41 $69.58 $60.54 659
2017-06-15 $69.68 $69.92 $69.60 $69.92 $60.59 2,015
2017-06-14 $70.11 $70.11 $69.94 $70.04 $60.70 2,898
2017-06-13 $69.98 $70.40 $69.98 $70.40 $61.01 4,310
2017-06-12 $69.70 $69.95 $69.70 $69.95 $60.62 4,593
2017-06-09 $69.76 $70.02 $69.76 $69.76 $60.46 2,135
2017-06-08 $69.78 $69.82 $69.68 $69.82 $60.51 1,398
2017-06-07 $69.68 $69.74 $69.31 $69.72 $60.42 3,347
2017-06-06 $69.85 $69.85 $69.41 $69.61 $60.32 1,719
2017-06-05 $70.13 $70.14 $70.03 $70.14 $60.78 1,606
2017-06-02 $70.16 $70.33 $70.16 $70.33 $60.95 828
2017-06-01 $69.81 $69.92 $69.81 $69.82 $60.51 645
2017-05-31 $68.91 $69.07 $68.76 $69.06 $59.85 3,842
2017-05-30 $69.01 $69.27 $69.01 $69.27 $60.03 985
2017-05-26 $69.09 $69.28 $69.03 $69.28 $60.04 2,828
2017-05-25 $69.28 $69.35 $69.17 $69.26 $60.02 2,255
2017-05-24 $68.70 $68.89 $68.59 $68.88 $59.69 4,890
2017-05-23 $68.45 $68.80 $68.40 $68.73 $59.56 6,577
2017-05-22 $68.60 $68.73 $68.45 $68.73 $59.56 1,019
2017-05-19 $67.47 $68.38 $67.47 $68.30 $59.19 2,330
2017-05-18 $67.47 $67.87 $67.47 $67.87 $58.82 6,361
2017-05-17 $68.00 $68.00 $67.64 $67.64 $58.62 2,009
2017-05-16 $68.88 $68.88 $68.60 $68.68 $59.52 14,051
2017-05-15 $69.08 $69.08 $68.89 $68.89 $59.70 2,477
2017-05-12 $68.57 $68.73 $68.39 $68.49 $59.35 8,266
2017-05-11 $69.08 $69.11 $68.72 $69.04 $59.83 13,503
2017-05-10 $68.95 $69.33 $68.95 $69.33 $60.08 1,413
2017-05-09 $69.22 $69.24 $69.00 $69.00 $59.80 7,348
2017-05-08 $69.18 $69.18 $69.03 $69.14 $59.92 3,418
2017-05-05 $69.10 $69.10 $69.10 $69.10 $59.88 483
2017-05-04 $68.52 $68.91 $68.44 $68.77 $59.60 3,499
2017-05-03 $68.79 $68.88 $68.65 $68.84 $59.66 1,772
2017-05-02 $69.05 $69.19 $68.98 $69.17 $59.94 4,407
2017-05-01 $68.87 $69.17 $68.87 $69.08 $59.87 2,604
2017-04-28 $69.19 $69.19 $68.99 $69.06 $59.85 6,649
2017-04-27 $69.75 $69.75 $69.43 $69.58 $60.30 7,254
2017-04-26 $69.50 $69.70 $69.50 $69.55 $60.27 8,092
2017-04-25 $69.55 $69.55 $69.20 $69.53 $60.25 1,919
2017-04-24 $69.07 $69.19 $68.79 $69.19 $59.96 2,188
2017-04-21 $68.49 $68.49 $68.14 $68.26 $59.15 5,410
2017-04-20 $68.15 $68.57 $68.05 $68.53 $59.39 1,922
2017-04-19 $67.90 $67.95 $67.79 $67.86 $58.81 4,010
2017-04-18 $67.50 $67.62 $67.27 $67.53 $58.52 5,779
2017-04-17 $67.20 $67.51 $67.19 $67.19 $58.23 1,720
2017-04-13 $67.40 $67.51 $67.12 $67.12 $58.17 5,146
2017-04-12 $67.68 $67.86 $67.60 $67.60 $58.58 4,553
2017-04-11 $68.01 $68.08 $67.61 $68.08 $59.00 3,178
2017-04-10 $68.30 $68.31 $67.91 $68.16 $59.07 6,396
2017-04-07 $68.08 $68.09 $67.87 $67.94 $58.88 3,046
2017-04-06 $67.32 $68.14 $67.32 $68.02 $58.95 1,684
2017-04-05 $68.27 $68.36 $67.71 $67.71 $58.68 1,283
2017-04-04 $67.75 $67.96 $67.68 $67.84 $58.79 7,002
2017-04-03 $68.30 $68.33 $67.76 $67.95 $58.88 5,009
2017-03-31 $68.36 $68.44 $68.28 $68.33 $59.22 5,256
2017-03-30 $68.23 $68.32 $68.23 $68.28 $59.17 2,139
2017-03-29 $68.69 $68.69 $67.76 $68.04 $58.97 3,408
2017-03-28 $67.48 $67.89 $67.48 $67.89 $58.83 3,535
2017-03-27 $66.79 $67.39 $66.79 $67.32 $58.34 5,376
2017-03-24 $67.70 $67.70 $67.34 $67.34 $58.36 1,670
2017-03-23 $67.85 $67.85 $67.39 $67.39 $58.40 4,830
2017-03-22 $67.04 $67.50 $67.04 $67.50 $58.50 3,293
2017-03-21 $68.23 $68.23 $67.19 $67.31 $58.33 2,857
2017-03-20 $68.45 $68.47 $68.25 $68.36 $59.24 2,971
2017-03-17 $68.20 $68.67 $68.20 $68.50 $59.36 10,238
2017-03-16 $68.73 $68.75 $68.52 $68.53 $59.22 4,717
2017-03-15 $68.23 $68.93 $68.23 $68.93 $59.56 1,974
2017-03-14 $67.71 $68.01 $67.71 $68.01 $58.77 5,039
2017-03-13 $68.18 $68.21 $68.09 $68.18 $58.92 4,181
2017-03-10 $67.96 $68.07 $67.93 $68.00 $58.76 2,327
2017-03-09 $67.82 $68.04 $67.54 $67.76 $58.56 3,499
2017-03-08 $68.09 $68.19 $67.99 $68.16 $58.90 7,702
2017-03-07 $68.17 $68.24 $68.01 $68.01 $58.77 1,913
2017-03-06 $68.22 $68.38 $68.19 $68.37 $59.08 4,131
2017-03-03 $69.45 $69.45 $68.46 $68.71 $59.38 3,237
2017-03-02 $68.84 $68.95 $68.84 $68.88 $59.52 2,638
2017-03-01 $68.83 $69.31 $68.83 $69.31 $59.89 4,762
2017-02-28 $68.56 $68.56 $68.35 $68.35 $59.06 3,903
2017-02-27 $68.66 $68.79 $68.60 $68.79 $59.45 4,828
2017-02-24 $68.17 $68.50 $68.17 $68.48 $59.18 6,192
2017-02-23 $68.24 $68.46 $68.23 $68.44 $59.14 3,576
2017-02-22 $68.49 $68.55 $68.47 $68.55 $59.24 3,944
2017-02-21 $68.35 $68.78 $68.35 $68.75 $59.41 7,725
2017-02-17 $67.92 $68.15 $67.84 $68.15 $58.90 2,563
2017-02-16 $68.56 $68.56 $68.03 $68.12 $58.87 3,948
2017-02-15 $68.15 $68.35 $68.15 $68.29 $59.01 5,223
2017-02-14 $67.95 $68.15 $67.87 $68.00 $58.76 4,197
2017-02-13 $67.92 $67.97 $67.74 $67.91 $58.68 8,806
2017-02-10 $67.51 $67.68 $67.50 $67.59 $58.41 2,271
2017-02-09 $67.37 $67.40 $67.22 $67.34 $58.19 3,183
2017-02-08 $66.33 $66.64 $66.33 $66.58 $57.53 8,048
2017-02-07 $66.87 $66.87 $66.59 $66.70 $57.64 16,273
2017-02-06 $66.76 $66.84 $66.50 $66.69 $57.63 6,576
2017-02-03 $66.52 $66.91 $66.52 $66.91 $57.82 3,543
2017-02-02 $65.96 $66.32 $65.96 $66.22 $57.23 2,186
2017-02-01 $66.08 $66.15 $66.03 $66.14 $57.16 1,985
2017-01-31 $65.94 $68.94 $65.87 $66.40 $57.38 19,980
2017-01-30 $66.08 $66.16 $65.78 $66.07 $57.10 2,524
2017-01-27 $66.78 $66.78 $66.50 $66.63 $57.58 3,265
2017-01-26 $66.87 $66.97 $66.75 $66.91 $57.82 4,379
2017-01-25 $66.70 $67.05 $66.70 $66.99 $57.89 6,703
2017-01-24 $66.20 $66.56 $66.16 $66.50 $57.47 3,151
2017-01-23 $66.25 $66.25 $65.40 $65.56 $56.65 5,416
2017-01-20 $65.95 $65.95 $65.75 $65.77 $56.84 2,334
2017-01-19 $62.71 $66.02 $62.71 $65.59 $56.68 7,581
2017-01-18 $65.81 $65.81 $65.78 $65.80 $56.86 1,126
2017-01-17 $66.17 $66.17 $65.40 $65.62 $56.71 29,297
2017-01-13 $66.03 $66.05 $65.78 $65.94 $56.98 26,297
2017-01-12 $65.68 $65.86 $65.40 $65.86 $56.91 2,630
2017-01-11 $65.85 $65.94 $65.50 $65.94 $56.98 5,733
2017-01-10 $65.83 $65.83 $65.74 $65.74 $56.81 476,176
2017-01-09 $65.32 $65.42 $65.32 $65.42 $56.53 3,141
2017-01-06 $65.77 $65.81 $65.68 $65.81 $56.87 2,107
2017-01-05 $65.40 $65.57 $65.40 $65.57 $56.67 388
2017-01-04 $66.03 $66.10 $66.02 $66.10 $57.12 1,252
2017-01-03 $64.78 $64.78 $64.78 $64.78 $55.98 28
2016-12-30 $65.02 $65.08 $64.70 $64.78 $55.98 1,870
2016-12-29 $65.08 $65.19 $65.03 $65.18 $56.33 3,828
2016-12-28 $65.29 $65.29 $64.99 $64.99 $56.16 3,464
2016-12-27 $65.78 $65.90 $65.74 $65.90 $56.95 5,762
2016-12-23 $65.52 $65.60 $65.47 $65.60 $56.69 7,684
2016-12-22 $65.48 $65.48 $65.48 $65.48 $56.58 122
2016-12-21 $66.00 $66.00 $65.78 $65.78 $56.84 11,381
2016-12-20 $66.27 $66.27 $65.73 $66.00 $57.03 2,450
2016-12-19 $65.68 $65.75 $65.62 $65.68 $56.75 242,226
2016-12-16 $65.64 $65.77 $65.36 $65.47 $56.58 38,832
2016-12-15 $66.34 $66.34 $66.03 $66.09 $56.78 2,860
2016-12-14 $66.38 $66.50 $65.75 $66.09 $56.77 12,712
2016-12-13 $66.40 $66.51 $66.40 $66.45 $57.09 2,571
2016-12-12 $66.42 $66.42 $66.28 $66.28 $56.94 265
2016-12-09 $66.51 $66.55 $66.39 $66.55 $57.17 3,083
2016-12-08 $66.39 $66.52 $66.35 $66.52 $57.15 3,247
2016-12-07 $65.72 $66.04 $65.67 $66.04 $56.73 2,510
2016-12-06 $65.14 $65.14 $65.14 $65.14 $55.96 422
2016-12-05 $64.78 $64.78 $64.78 $64.78 $55.65 441
2016-12-02 $64.36 $64.36 $64.36 $64.36 $55.29 577
2016-12-01 $64.75 $64.75 $64.75 $64.75 $55.63 21
2016-11-30 $64.91 $64.91 $64.75 $64.75 $55.63 469
2016-11-29 $65.11 $65.12 $65.06 $65.12 $55.94 1,526
2016-11-28 $64.93 $64.93 $64.88 $64.88 $55.74 993
2016-11-25 $65.09 $65.09 $65.09 $65.09 $55.92 1,039
2016-11-23 $64.74 $64.74 $64.68 $64.68 $55.56 871
2016-11-22 $64.43 $64.67 $64.41 $64.67 $55.56 7,978
2016-11-21 $64.17 $64.17 $64.16 $64.16 $55.12 1,241
2016-11-18 $63.90 $63.90 $63.79 $63.86 $54.86 1,690
2016-11-17 $63.85 $64.02 $63.85 $64.02 $55.00 7,620
2016-11-16 $63.47 $63.54 $63.37 $63.54 $54.58 807
2016-11-15 $63.47 $63.69 $63.43 $63.69 $54.71 4,110
2016-11-14 $62.97 $63.31 $62.97 $63.25 $54.34 1,924
2016-11-11 $62.25 $62.56 $62.24 $62.46 $53.66 1,821
2016-11-10 $62.60 $62.60 $62.60 $62.60 $53.78 2,345
2016-11-09 $62.12 $62.12 $62.12 $62.12 $53.36 171
2016-11-08 $61.72 $61.72 $61.72 $61.72 $53.02 1,008
2016-11-07 $60.60 $60.60 $60.60 $60.60 $52.06 17
2016-11-04 $60.69 $60.69 $60.60 $60.60 $52.06 4,211
2016-11-03 $60.52 $60.52 $60.38 $60.38 $51.87 1,618
2016-11-02 $60.70 $60.70 $60.57 $60.65 $52.10 2,507
2016-11-01 $61.37 $61.37 $61.37 $61.37 $52.73 47
2016-10-31 $61.37 $61.37 $61.37 $61.37 $52.73 65
2016-10-28 $61.42 $61.42 $61.37 $61.37 $52.73 1,553
2016-10-27 $61.35 $61.35 $61.35 $61.35 $52.70 36
2016-10-26 $61.33 $61.35 $61.33 $61.35 $52.70 1,747
2016-10-25 $61.58 $61.58 $61.54 $61.58 $52.90 2,824
2016-10-24 $62.15 $62.15 $61.87 $61.94 $53.21 2,125
2016-10-21 $61.40 $61.57 $61.40 $61.57 $52.89 2,523
2016-10-20 $61.69 $61.69 $61.67 $61.67 $52.98 686
2016-10-19 $61.65 $62.04 $61.65 $61.98 $53.25 4,217
2016-10-18 $61.89 $61.89 $61.85 $61.85 $53.13 2,750
2016-10-17 $61.58 $61.58 $61.48 $61.48 $52.82 1,533
2016-10-14 $61.64 $61.66 $61.54 $61.54 $52.87 3,670
2016-10-13 $61.14 $61.61 $61.09 $61.61 $52.93 1,305
2016-10-12 $63.04 $63.09 $61.58 $61.72 $53.02 6,653
2016-10-11 $61.88 $61.88 $61.27 $61.35 $52.70 4,807
2016-10-10 $62.24 $62.24 $62.16 $62.16 $53.40 850
2016-10-07 $61.63 $61.91 $61.63 $61.91 $53.19 545
2016-10-06 $61.91 $62.26 $61.91 $62.22 $53.45 4,021
2016-10-05 $62.23 $62.25 $62.16 $62.22 $53.45 4,262
2016-10-04 $62.00 $62.00 $61.94 $61.94 $53.21 2,334
2016-10-03 $62.30 $62.31 $62.29 $62.31 $53.53 2,609
2016-09-30 $62.61 $62.70 $62.56 $62.70 $53.86 2,856
2016-09-29 $62.63 $62.63 $62.12 $62.16 $53.40 1,434
2016-09-28 $62.51 $62.51 $62.51 $62.51 $53.70 224
2016-09-27 $62.40 $62.51 $62.28 $62.51 $53.70 3,611
2016-09-26 $62.35 $62.35 $62.35 $62.35 $53.56 853
2016-09-23 $62.67 $62.67 $62.67 $62.67 $53.84 2,263
2016-09-22 $62.80 $62.88 $62.74 $62.83 $53.98 2,015
2016-09-21 $61.92 $61.92 $61.75 $61.75 $53.05 2,207
2016-09-20 $61.72 $61.72 $61.72 $61.72 $53.02 1,032
2016-09-19 $62.00 $62.00 $61.84 $61.84 $53.13 2,896
2016-09-16 $63.98 $63.98 $63.48 $63.48 $54.53 1,006
2016-09-15 $61.50 $62.03 $61.48 $62.03 $53.05 5,758
2016-09-14 $61.49 $61.68 $61.44 $61.44 $52.54 1,717
2016-09-13 $61.53 $61.67 $61.47 $61.56 $52.65 1,911
2016-09-12 $62.02 $62.02 $61.99 $61.99 $53.01 1,185
2016-09-09 $62.05 $62.05 $61.98 $61.98 $53.00 1,269
2016-09-08 $63.46 $63.46 $63.44 $63.44 $54.25 3,715
2016-09-07 $63.51 $63.71 $63.46 $63.71 $54.48 2,202
2016-09-06 $63.47 $63.47 $63.47 $63.47 $54.28 542
2016-09-02 $63.41 $63.41 $63.41 $63.41 $54.23 347
2016-09-01 $63.24 $63.24 $62.83 $63.09 $53.95 2,655
2016-08-31 $62.96 $62.96 $62.96 $62.96 $53.84 284
2016-08-30 $63.12 $63.12 $63.10 $63.10 $53.97 670
2016-08-29 $63.41 $63.50 $63.41 $63.50 $54.30 1,966
2016-08-26 $63.47 $63.66 $62.86 $62.86 $53.76 1,116
2016-08-25 $63.32 $63.33 $63.30 $63.30 $54.13 1,471
2016-08-24 $63.47 $63.47 $63.29 $63.29 $54.12 3,216
2016-08-23 $63.69 $63.71 $63.69 $63.71 $54.48 1,784
2016-08-22 $63.38 $63.38 $63.36 $63.36 $54.19 870
2016-08-19 $63.25 $63.33 $63.25 $63.33 $54.16 2,794
2016-08-18 $63.28 $63.28 $63.28 $63.28 $54.12 3,993
2016-08-17 $62.84 $62.96 $62.66 $62.96 $53.84 1,951
2016-08-16 $63.22 $63.22 $63.06 $63.13 $53.99 3,505
2016-08-15 $63.64 $63.64 $63.51 $63.58 $54.37 3,268
2016-08-12 $63.25 $63.25 $63.24 $63.24 $54.08 2,168
2016-08-11 $63.23 $63.42 $63.23 $63.40 $54.22 2,246
2016-08-10 $63.05 $63.12 $63.01 $63.12 $53.98 2,337
2016-08-09 $63.30 $63.30 $63.12 $63.17 $54.02 1,803
2016-08-08 $63.26 $63.26 $63.23 $63.23 $54.07 2,202
2016-08-05 $63.25 $63.25 $63.25 $63.25 $54.09 1,435
2016-08-04 $62.96 $62.98 $62.82 $62.82 $53.72 2,677
2016-08-03 $62.67 $62.73 $62.67 $62.73 $53.65 4,775
2016-08-02 $62.70 $62.70 $62.65 $62.65 $53.58 1,167
2016-08-01 $63.35 $63.35 $63.33 $63.33 $54.16 289
2016-07-29 $63.41 $63.46 $63.41 $63.46 $54.27 2,794
2016-07-28 $63.10 $63.40 $63.10 $63.40 $54.22 3,802
2016-07-27 $63.14 $63.14 $63.12 $63.12 $53.98 3,197
2016-07-26 $63.31 $63.36 $63.31 $63.36 $54.19 2,256
2016-07-25 $63.23 $63.23 $63.23 $63.23 $54.07 3,917
2016-07-22 $63.41 $63.41 $63.41 $63.41 $54.23 0
2016-07-21 $63.45 $63.45 $63.41 $63.41 $54.23 572
2016-07-20 $63.02 $63.30 $63.02 $63.26 $54.10 2,431
2016-07-19 $62.94 $62.94 $62.83 $62.89 $53.78 2,505
2016-07-18 $63.02 $63.12 $63.02 $63.12 $53.98 900
2016-07-15 $63.12 $63.12 $63.12 $63.12 $53.98 933
2016-07-14 $62.90 $62.90 $62.90 $62.90 $53.79 1
2016-07-13 $62.90 $62.90 $62.90 $62.90 $53.79 434
2016-07-12 $62.48 $62.48 $62.48 $62.48 $53.43 0
2016-07-11 $62.53 $62.53 $62.48 $62.48 $53.43 3,296
2016-07-08 $61.96 $61.96 $61.96 $61.96 $52.99 749
2016-07-07 $60.94 $60.94 $60.94 $60.94 $52.12 0
2016-07-06 $60.94 $60.98 $60.94 $60.94 $52.12 963
2016-07-05 $61.00 $61.00 $61.00 $61.00 $52.17 0
2016-07-01 $61.00 $61.00 $61.00 $61.00 $52.17 0
2016-06-30 $61.00 $61.00 $61.00 $61.00 $52.17 865
2016-06-29 $58.00 $58.00 $58.00 $58.00 $49.60 0
2016-06-28 $58.00 $58.00 $58.00 $58.00 $49.60 0
2016-06-27 $58.00 $58.00 $58.00 $58.00 $49.60 108
2016-06-24 $60.43 $60.46 $59.43 $59.43 $50.82 56,200
2016-06-23 $61.02 $61.02 $61.02 $61.02 $52.18 0
2016-06-22 $61.02 $61.02 $61.02 $61.02 $52.18 1,225
2016-06-21 $60.99 $60.99 $60.99 $60.99 $52.16 613
2016-06-20 $60.43 $60.43 $60.43 $60.43 $51.68 0
2016-06-17 $60.45 $60.45 $60.43 $60.43 $51.68 1,631
2016-06-16 $60.71 $60.71 $60.71 $60.71 $51.71 100
2016-06-15 $60.88 $60.88 $60.65 $60.65 $51.65 1,394
2016-06-14 $61.64 $61.64 $61.64 $61.64 $52.50 8
2016-06-13 $61.64 $61.64 $61.64 $61.64 $52.50 0
2016-06-10 $61.64 $61.64 $61.64 $61.64 $52.50 108
2016-06-09 $61.68 $61.68 $61.68 $61.68 $52.53 0
2016-06-08 $61.68 $61.68 $61.68 $61.68 $52.53 0
2016-06-07 $61.68 $61.68 $61.68 $61.68 $52.53 0
2016-06-06 $61.68 $61.68 $61.68 $61.68 $52.53 108
2016-06-03 $61.17 $61.17 $61.17 $61.17 $52.10 8
2016-06-02 $61.17 $61.17 $61.17 $61.17 $52.10 0
2016-06-01 $61.17 $61.17 $61.17 $61.17 $52.10 0
2016-05-31 $61.17 $61.17 $61.17 $61.17 $52.10 1,588
2016-05-27 $59.99 $59.99 $59.99 $59.99 $51.09 0
2016-05-26 $59.99 $59.99 $59.99 $59.99 $51.09 0
2016-05-25 $59.99 $59.99 $59.99 $59.99 $51.09 0
2016-05-24 $59.99 $59.99 $59.99 $59.99 $51.09 0
2016-05-23 $59.99 $59.99 $59.99 $59.99 $51.09 33
2016-05-20 $59.99 $59.99 $59.99 $59.99 $51.09 0
2016-05-19 $59.99 $59.99 $59.99 $59.99 $51.09 0
2016-05-18 $59.99 $59.99 $59.99 $59.99 $51.09 0
2016-05-17 $59.99 $59.99 $59.99 $59.99 $51.09 0
2016-05-16 $59.99 $59.99 $59.99 $59.99 $51.09 0
2016-05-13 $59.99 $59.99 $59.99 $59.99 $51.09 0
2016-05-12 $59.99 $59.99 $59.99 $59.99 $51.09 0
2016-05-11 $59.99 $59.99 $59.99 $59.99 $51.09 0
2016-05-10 $59.99 $59.99 $59.99 $59.99 $51.09 0
2016-05-09 $59.99 $59.99 $59.99 $59.99 $51.09 0
2016-05-06 $59.99 $59.99 $59.99 $59.99 $51.09 0
2016-05-05 $59.99 $59.99 $59.99 $59.99 $51.09 18
2016-05-04 $59.89 $59.99 $59.89 $59.99 $51.09 600
2016-05-03 $60.72 $60.72 $60.72 $60.72 $51.71 0
2016-05-02 $60.72 $60.72 $60.72 $60.72 $51.71 0
2016-04-29 $60.72 $60.72 $60.72 $60.72 $51.71 0
2016-04-28 $60.72 $60.72 $60.72 $60.72 $51.71 0
2016-04-27 $60.72 $60.72 $60.72 $60.72 $51.71 0
2016-04-26 $60.72 $60.72 $60.72 $60.72 $51.71 0
2016-04-25 $60.72 $60.72 $60.72 $60.72 $51.71 0
2016-04-22 $60.72 $60.72 $60.72 $60.72 $51.71 100
2016-04-21 $60.75 $60.75 $60.75 $60.75 $51.74 111
2016-04-20 $61.00 $61.00 $61.00 $61.00 $51.95 0
2016-04-19 $61.00 $61.00 $61.00 $61.00 $51.95 100
2016-04-18 $60.84 $60.97 $60.84 $60.93 $51.89 600
2016-04-15 $59.35 $59.35 $59.35 $59.35 $50.55 0
2016-04-14 $59.35 $59.35 $59.35 $59.35 $50.55 0
2016-04-13 $59.35 $59.35 $59.35 $59.35 $50.55 0
2016-04-12 $59.35 $59.35 $59.35 $59.35 $50.55 0
2016-04-11 $59.35 $59.35 $59.35 $59.35 $50.55 0
2016-04-08 $59.35 $59.35 $59.35 $59.35 $50.55 0
2016-04-07 $59.49 $59.61 $59.09 $59.35 $50.55 3,300
2016-04-06 $58.78 $58.78 $58.78 $58.78 $50.06 0
2016-04-05 $58.78 $58.78 $58.78 $58.78 $50.06 0
2016-04-04 $58.78 $58.78 $58.78 $58.78 $50.06 0
2016-04-01 $58.78 $58.78 $58.78 $58.78 $50.06 0
2016-03-31 $58.78 $58.78 $58.78 $58.78 $50.06 0
2016-03-30 $58.78 $58.78 $58.78 $58.78 $50.06 0
2016-03-29 $58.78 $58.78 $58.78 $58.78 $50.06 0
2016-03-28 $58.78 $58.78 $58.78 $58.78 $50.06 0
2016-03-24 $58.78 $58.78 $58.78 $58.78 $50.06 25
2016-03-23 $58.78 $58.78 $58.78 $58.78 $50.06 1
2016-03-22 $59.04 $59.04 $59.04 $59.04 $50.28 0
2016-03-21 $59.04 $59.04 $59.04 $59.04 $50.28 0
2016-03-18 $59.04 $59.04 $59.04 $59.04 $50.28 0
2016-03-17 $59.04 $59.04 $59.04 $59.04 $50.07 0
2016-03-16 $59.04 $59.04 $59.04 $59.04 $50.07 0
2016-03-15 $59.04 $59.04 $59.04 $59.04 $50.07 0
2016-03-14 $59.04 $59.04 $59.04 $59.04 $50.07 0
2016-03-11 $59.04 $59.04 $59.04 $59.04 $50.07 100
2016-03-10 $57.53 $57.53 $57.53 $57.53 $48.79 0
2016-03-09 $57.53 $57.53 $57.53 $57.53 $48.79 0
2016-03-08 $57.53 $57.53 $57.53 $57.53 $48.79 0
2016-03-07 $57.53 $57.53 $57.53 $57.53 $48.79 0
2016-03-04 $57.53 $57.53 $57.53 $57.53 $48.79 0
2016-03-03 $57.53 $57.53 $57.53 $57.53 $48.79 0
2016-03-02 $57.53 $57.53 $57.53 $57.53 $48.79 0
2016-03-01 $57.53 $57.53 $57.53 $57.53 $48.79 100
2016-02-29 $56.24 $56.24 $56.24 $56.24 $47.69 0
2016-02-26 $56.24 $56.24 $56.24 $56.24 $47.69 0
2016-02-25 $56.24 $56.24 $56.24 $56.24 $47.69 0
2016-02-24 $56.24 $56.24 $56.24 $56.24 $47.69 0
2016-02-23 $56.24 $56.24 $56.24 $56.24 $47.69 0
2016-02-22 $56.13 $56.24 $56.06 $56.24 $47.69 1,468
2016-02-19 $55.19 $55.40 $55.19 $55.39 $46.97 900
2016-02-18 $55.05 $55.54 $55.05 $55.45 $47.02 1,100
2016-02-17 $55.56 $55.59 $55.37 $55.57 $47.12 1,300
2016-02-16 $54.23 $54.69 $54.06 $54.69 $46.38 1,600
2016-02-12 $53.12 $53.64 $52.67 $53.64 $45.49 3,600
2016-02-11 $52.37 $52.90 $52.25 $52.67 $44.66 1,000
2016-02-10 $53.50 $53.81 $53.35 $53.35 $45.24 1,100
2016-02-09 $52.90 $53.30 $52.89 $53.19 $45.11 1,200
2016-02-08 $53.06 $53.06 $53.06 $53.06 $45.00 100
2016-02-05 $54.44 $54.45 $54.11 $54.11 $45.89 1,400
2016-02-04 $54.91 $55.16 $54.91 $55.16 $46.78 400
2016-02-03 $54.54 $54.54 $54.54 $54.54 $46.25 100
2016-02-02 $54.92 $54.96 $54.58 $54.70 $46.39 1,600
2016-02-01 $55.49 $55.94 $55.44 $55.82 $47.34 1,700
2016-01-29 $54.74 $55.60 $54.74 $55.60 $47.15 2,100
2016-01-28 $54.05 $54.05 $54.05 $54.05 $45.83 100
2016-01-27 $53.95 $53.95 $53.95 $53.95 $45.75 100
2016-01-26 $54.24 $54.24 $54.24 $54.24 $46.00 100
2016-01-25 $53.81 $53.81 $53.81 $53.81 $45.63 100
2016-01-22 $54.35 $54.35 $54.35 $54.35 $46.09 100
2016-01-21 $53.87 $53.87 $53.87 $53.87 $45.68 110
2016-01-20 $52.36 $52.36 $52.32 $52.32 $44.37 200
2016-01-19 $54.98 $54.98 $54.98 $54.98 $46.62 0
2016-01-15 $54.98 $54.98 $54.98 $54.98 $46.62 0
2016-01-14 $53.77 $54.98 $53.77 $54.98 $46.62 200
2016-01-13 $55.03 $55.03 $55.03 $55.03 $46.67 0
2016-01-12 $55.03 $55.03 $55.03 $55.03 $46.67 100
2016-01-11 $54.96 $54.96 $54.96 $54.96 $46.61 118
2016-01-08 $55.81 $55.81 $55.81 $55.81 $47.33 100
2016-01-07 $59.30 $59.30 $59.30 $59.30 $50.29 0
2016-01-06 $59.30 $59.30 $59.30 $59.30 $50.29 0
2016-01-05 $59.30 $59.30 $59.30 $59.30 $50.29 0
2016-01-04 $59.30 $59.30 $59.30 $59.30 $50.29 18
2015-12-31 $59.30 $59.30 $59.30 $59.30 $50.29 0
2015-12-30 $59.30 $59.30 $59.30 $59.30 $50.29 25
2015-12-29 $59.30 $59.30 $59.30 $59.30 $50.29 0
2015-12-28 $59.30 $59.30 $59.30 $59.30 $50.29 100
2015-12-24 $59.22 $59.22 $59.22 $59.22 $50.22 0
2015-12-23 $59.22 $59.22 $59.22 $59.22 $50.22 0
2015-12-22 $59.22 $59.22 $59.22 $59.22 $50.22 85
2015-12-21 $59.32 $59.32 $59.32 $59.32 $50.30 0
2015-12-18 $59.32 $59.32 $59.32 $59.32 $50.30 0
2015-12-17 $59.32 $59.32 $59.32 $59.32 $50.22 0
2015-12-16 $58.98 $59.32 $58.98 $59.32 $50.22 200
2015-12-15 $57.58 $57.58 $57.58 $57.58 $48.74 0
2015-12-14 $58.02 $58.04 $57.58 $57.58 $48.74 1,300
2015-12-11 $58.53 $58.53 $58.53 $58.53 $49.55 200
2015-12-10 $59.04 $59.04 $59.04 $59.04 $49.98 100
2015-12-09 $59.57 $59.57 $59.57 $59.57 $50.43 0
2015-12-08 $59.57 $59.57 $59.50 $59.57 $50.43 1,200
2015-12-07 $60.08 $60.08 $60.08 $60.08 $50.86 0
2015-12-04 $59.65 $60.08 $59.65 $60.08 $50.86 1,100
2015-12-03 $60.07 $60.07 $59.89 $59.89 $50.70 5,731,432
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.