SPDR Russell 1000 Low Volatility Focus ETF (ONEV) Exchange: NYSE ARCA

Data as of April 19, 2024

$117.14 ($0.55) 0.48%

SPDR Russell 1000 Low Volatility Focus ETF - Daily Information
Click for more stock information on SPDR Russell 1000 Low Volatility Focus ETF.
Daily Information Data
Date April 19, 2024
Open $116.56
Previous Close $117.14
High $117.40
Low $116.56
Adjusted Open $116.56
Previous Adjusted Close $117.14
Adjusted High $117.40
Adjusted Low $116.56

About SPDR Russell 1000 Low Volatility Focus ETF (ONEV)

In seeking to track the performance of the Russell 1000 Low Volatility Focused Factor Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries. The Index is designed to reflect the performance of a segment of large-capitalization U.S. equity securities demonstrating a combination of core factors (high value, high quality, and low size characteristics), with a focus factor comprising low volatility characteristics (the “Factor Characteristics”). To construct the Index, Frank Russell Company (“Index Provider”) utilizes a rules-based multi-factor scoring process that seeks to increase exposure (or “tilt”) to companies in the Russell 1000 Index demonstrating the Factor Characteristics. The Russell 1000 Index is a market-capitalization index that measures the performance of the large-cap segment of the U.S. equity universe. Within the multi-factor scoring process, a specific focus is applied towards a company's volatility factor. Volatility is a statistical measurement of the magnitude of movements in a stock's price over time. Each stock's combined multi-factor score is multiplied by the stock's free float market cap weight in the Russell 1000 Index to determine the constituents of the Index and each constituent's weight in the Index. Companies in the Russell 1000 Index are excluded from the Index if they do not meet a minimum weight in the Index. A company's volatility factor score is based on the standard deviation of weekly total returns to a company's stock price over the trailing five years ending on the last business day of the month prior to the Index rebalancing month. A company's value factor score is based on cash flow yield, earnings yield, and sales to price ratio, calculated based on the company's total market capitalization and information reported in the company's most recent annual financial statement as of the last business day of the month prior to the Index rebalancing month. A company's quality factor score is based on return on assets, change in asset turnover, accruals, and leverage, calculated based on information reported in the company's most recent annual financial statement as of the last business day of the month prior to the Index rebalancing month. A company's size factor score is based on total market capitalization as of the last business day of the month prior to the Index rebalancing month.The weight of each individual stock in the Index is capped at 2000% of the stock's weight in the Russell 1000 Index, and any weight exceeding this limit will be redistributed to all stocks below the limit in proportion to their combination of market capitalization and factor scoring. The weight of each industry in the Index is capped at 120% of the industry's weight in the Russell 1000 Index plus an additional 5%, and any weight exceeding this limit is redistributed to all other industries below the limit in proportion to their combination of market capitalization and factor scoring. The weight of each industry in the Index must be at least 80% of the industry's weight in the Russell 1000 Index less 5%. The weights of any industries below this minimum will be increased to the minimum by redistributing the weights of industries above the minimum in proportion to their combination of market capitalization and factor scoring. The Index is rebalanced annually in June. As of August 31, 2019, a significant portion of the Fund comprised companies in the financial and consumer discretionary sectors, although this may change from time to time. As of August 31, 2019 there were approximately 463 securities in the Index.The Index is sponsored by Frank Russell Company (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR Russell 1000 Low Volatility Focus ETF (ONEV)

Date Open High Low Close Adj.Close Volume
2024-04-19 $116.56 $117.40 $116.56 $117.14 $117.14 11,964
2024-04-18 $116.78 $117.39 $116.34 $116.59 $116.59 7,041
2024-04-17 $117.47 $117.47 $116.49 $116.62 $116.62 6,384
2024-04-16 $117.64 $117.64 $116.85 $116.98 $116.98 5,602
2024-04-15 $119.24 $119.24 $117.45 $117.69 $117.69 17,185
2024-04-12 $119.71 $119.81 $118.35 $118.53 $118.53 8,922
2024-04-11 $120.84 $120.84 $119.72 $120.26 $120.26 8,037
2024-04-10 $120.70 $121.06 $120.15 $120.41 $120.41 9,184
2024-04-09 $122.80 $122.80 $121.59 $122.36 $122.36 62,416
2024-04-08 $122.29 $122.85 $122.29 $122.36 $122.36 34,796
2024-04-05 $121.63 $122.38 $121.63 $122.30 $122.30 49,631
2024-04-04 $123.22 $123.50 $121.45 $121.62 $121.62 11,892
2024-04-03 $122.46 $122.68 $122.22 $122.52 $122.52 8,035
2024-04-02 $122.62 $122.62 $121.88 $122.27 $122.27 4,323
2024-04-01 $124.22 $124.22 $123.28 $123.40 $123.40 7,834
2024-03-28 $123.97 $124.29 $123.74 $124.18 $124.18 63,001
2024-03-27 $121.93 $123.50 $121.93 $123.50 $123.50 8,997
2024-03-26 $122.30 $122.34 $121.81 $121.81 $121.81 4,579
2024-03-25 $121.92 $122.41 $121.88 $121.88 $121.88 7,847
2024-03-22 $122.99 $122.99 $122.25 $122.25 $122.25 6,178
2024-03-21 $122.37 $122.96 $122.37 $122.86 $122.86 7,511
2024-03-20 $120.83 $121.92 $120.83 $121.92 $121.92 18,861
2024-03-19 $120.62 $120.99 $120.30 $120.99 $120.99 14,778
2024-03-18 $120.09 $120.45 $120.00 $120.00 $120.00 5,149
2024-03-15 $120.19 $120.66 $120.19 $120.49 $120.03 8,736
2024-03-14 $121.04 $121.16 $119.84 $120.46 $120.00 3,292
2024-03-13 $121.30 $121.86 $121.30 $121.47 $121.00 3,157
2024-03-12 $120.73 $121.11 $120.73 $120.98 $120.52 5,296
2024-03-11 $120.04 $120.81 $120.04 $120.71 $120.25 6,505
2024-03-08 $121.35 $121.35 $120.67 $120.67 $120.21 5,163
2024-03-07 $120.51 $120.88 $120.51 $120.87 $120.87 5,224
2024-03-06 $120.16 $120.20 $119.59 $119.82 $119.82 7,648
2024-03-05 $119.85 $119.85 $119.01 $119.29 $119.29 3,773
2024-03-04 $119.33 $120.00 $119.33 $119.68 $119.68 18,310
2024-03-01 $118.92 $119.24 $118.65 $119.20 $119.20 15,535
2024-02-29 $118.92 $118.92 $118.31 $118.78 $118.78 5,475
2024-02-28 $118.32 $118.42 $118.15 $118.15 $118.15 9,055
2024-02-27 $118.29 $118.29 $117.93 $118.25 $118.25 39,266
2024-02-26 $118.33 $118.43 $117.86 $117.95 $117.95 6,920
2024-02-23 $118.11 $118.36 $117.82 $118.29 $118.29 6,057
2024-02-22 $117.05 $117.75 $116.83 $117.68 $117.68 9,692
2024-02-21 $115.96 $116.50 $115.96 $116.50 $116.50 7,026
2024-02-20 $115.75 $116.26 $115.75 $115.96 $115.96 7,793
2024-02-16 $116.38 $117.07 $116.32 $116.32 $116.32 5,096
2024-02-15 $115.83 $116.95 $115.83 $116.84 $116.84 7,040
2024-02-14 $114.98 $115.48 $114.61 $115.39 $115.39 6,292
2024-02-13 $115.27 $115.27 $113.83 $114.41 $114.41 11,036
2024-02-12 $115.62 $116.59 $115.62 $116.31 $116.31 14,540
2024-02-09 $115.17 $115.60 $114.92 $115.58 $115.58 4,484
2024-02-08 $114.71 $115.08 $114.60 $115.07 $115.07 4,543
2024-02-07 $114.66 $114.86 $114.61 $114.62 $114.62 3,858
2024-02-06 $113.96 $114.36 $113.96 $114.25 $114.25 9,619
2024-02-05 $114.22 $114.22 $113.46 $113.79 $113.79 9,224
2024-02-02 $114.44 $114.87 $114.13 $114.87 $114.87 2,833
2024-02-01 $114.21 $115.03 $114.21 $115.03 $115.03 7,021
2024-01-31 $115.06 $115.13 $113.91 $113.94 $113.94 5,209
2024-01-30 $114.63 $115.34 $114.60 $115.17 $115.17 11,398
2024-01-29 $114.59 $114.82 $114.05 $114.80 $114.80 5,076
2024-01-26 $114.45 $114.71 $114.22 $114.34 $114.34 3,664
2024-01-25 $113.84 $114.22 $113.61 $114.05 $114.05 3,584
2024-01-24 $114.51 $114.51 $113.15 $113.15 $113.15 4,792
2024-01-23 $114.39 $114.39 $113.59 $113.84 $113.84 3,564
2024-01-22 $113.54 $114.13 $113.54 $114.13 $114.13 5,589
2024-01-19 $112.97 $113.68 $112.54 $113.42 $113.42 8,004
2024-01-18 $112.46 $112.96 $112.00 $112.96 $112.96 3,336
2024-01-17 $112.89 $112.89 $112.28 $112.48 $112.48 5,122
2024-01-16 $113.22 $113.25 $112.97 $113.25 $113.25 3,579
2024-01-12 $114.42 $114.54 $113.58 $113.90 $113.90 9,668
2024-01-11 $113.68 $113.89 $113.11 $113.89 $113.89 4,241
2024-01-10 $114.01 $114.01 $113.52 $113.87 $113.87 10,853
2024-01-09 $113.67 $113.79 $113.44 $113.75 $113.75 7,994
2024-01-08 $113.33 $114.37 $113.33 $114.30 $114.30 7,004
2024-01-05 $112.75 $113.77 $112.75 $113.30 $113.30 6,499
2024-01-04 $113.05 $113.70 $113.03 $113.03 $113.03 7,550
2024-01-03 $114.00 $114.00 $113.29 $113.29 $113.29 5,408
2024-01-02 $113.98 $114.91 $113.98 $114.61 $114.61 7,558
2023-12-29 $114.67 $114.69 $114.24 $114.43 $114.43 10,253
2023-12-28 $114.81 $114.91 $114.68 $114.77 $114.77 4,876
2023-12-27 $114.88 $114.91 $114.60 $114.63 $114.63 5,051
2023-12-26 $114.36 $114.96 $114.16 $114.69 $114.69 5,829
2023-12-22 $114.36 $114.49 $113.90 $114.17 $114.17 9,841
2023-12-21 $113.61 $113.77 $113.02 $113.76 $113.76 33,175
2023-12-20 $113.77 $114.58 $112.63 $112.65 $112.65 40,975
2023-12-19 $113.68 $114.31 $113.68 $114.27 $114.27 13,221
2023-12-18 $113.98 $113.98 $113.32 $113.44 $113.44 9,688
2023-12-15 $114.92 $114.92 $113.70 $113.96 $113.31 6,064
2023-12-14 $114.67 $115.17 $114.55 $114.89 $114.23 5,258
2023-12-13 $111.58 $113.55 $111.40 $113.46 $112.82 12,378
2023-12-12 $111.43 $111.72 $111.35 $111.44 $110.80 3,908
2023-12-11 $110.79 $111.42 $110.79 $111.41 $110.77 18,217
2023-12-08 $110.31 $110.70 $110.25 $110.60 $109.97 4,985
2023-12-07 $110.13 $110.44 $110.13 $110.36 $109.73 6,013
2023-12-06 $110.33 $110.62 $109.94 $109.94 $109.31 14,809
2023-12-05 $110.25 $110.29 $109.90 $109.90 $109.27 6,582
2023-12-04 $110.04 $111.02 $110.04 $111.02 $110.39 5,457
2023-12-01 $108.84 $110.71 $108.84 $110.68 $110.68 16,836
2023-11-30 $108.58 $109.00 $108.41 $108.99 $108.99 11,654
2023-11-29 $108.48 $108.48 $107.74 $107.85 $107.85 5,161
2023-11-28 $108.40 $108.40 $107.88 $107.88 $107.88 51,631
2023-11-27 $108.44 $108.44 $108.02 $108.23 $108.23 7,324
2023-11-24 $108.41 $108.42 $108.40 $108.42 $108.42 2,312
2023-11-22 $108.13 $108.29 $108.02 $108.09 $108.09 4,484
2023-11-21 $107.24 $107.76 $107.24 $107.50 $107.50 6,304
2023-11-20 $106.99 $107.90 $106.99 $107.65 $107.65 4,026
2023-11-17 $107.39 $107.52 $107.31 $107.39 $107.39 6,040
2023-11-16 $107.70 $107.89 $106.72 $106.97 $106.97 4,295
2023-11-15 $107.62 $108.22 $107.51 $107.58 $107.58 6,216
2023-11-14 $106.00 $107.47 $106.00 $107.26 $107.26 2,838
2023-11-13 $104.53 $104.56 $104.26 $104.47 $104.47 5,629
2023-11-10 $103.74 $104.62 $103.74 $104.60 $104.60 7,661
2023-11-09 $104.54 $104.54 $103.50 $103.50 $103.50 2,658
2023-11-08 $104.67 $104.67 $104.00 $104.18 $104.18 4,759
2023-11-07 $104.15 $104.61 $104.15 $104.40 $104.40 4,091
2023-11-06 $105.35 $105.35 $104.56 $104.68 $104.68 14,193
2023-11-03 $105.32 $105.65 $105.18 $105.18 $105.18 4,034
2023-11-02 $102.67 $103.56 $102.67 $103.54 $103.54 3,680
2023-11-01 $101.33 $101.95 $100.64 $101.85 $101.85 5,830
2023-10-31 $100.34 $101.42 $100.34 $101.30 $101.30 5,704
2023-10-30 $100.09 $100.55 $99.72 $100.45 $100.45 11,820
2023-10-27 $101.05 $101.05 $99.61 $99.61 $99.61 3,813
2023-10-26 $100.45 $101.38 $100.45 $100.84 $100.84 36,086
2023-10-25 $100.93 $101.23 $100.65 $100.66 $100.66 7,844
2023-10-24 $101.79 $101.79 $101.26 $101.53 $101.53 2,267
2023-10-23 $101.52 $101.90 $101.04 $101.04 $101.04 3,349
2023-10-20 $102.84 $102.84 $101.97 $101.97 $101.97 19,671
2023-10-19 $104.15 $104.41 $102.97 $103.01 $103.01 8,971
2023-10-18 $105.75 $105.75 $104.39 $104.39 $104.39 2,919
2023-10-17 $105.96 $106.54 $105.82 $105.98 $105.98 5,031
2023-10-16 $105.34 $105.69 $105.26 $105.43 $105.43 3,142
2023-10-13 $104.87 $104.87 $103.93 $104.16 $104.16 6,850
2023-10-12 $105.19 $105.19 $103.90 $104.33 $104.33 6,128
2023-10-11 $105.58 $105.84 $105.17 $105.83 $105.83 5,777
2023-10-10 $105.05 $105.87 $105.05 $105.37 $105.37 5,822
2023-10-09 $103.43 $104.74 $103.43 $104.74 $104.74 2,961
2023-10-06 $102.44 $104.09 $102.27 $103.72 $103.72 17,157
2023-10-05 $103.36 $103.36 $102.65 $103.04 $103.04 5,978
2023-10-04 $102.92 $103.31 $102.19 $103.31 $103.31 7,446
2023-10-03 $103.59 $103.59 $102.32 $102.61 $102.61 8,843
2023-10-02 $105.05 $105.05 $103.54 $103.76 $103.76 132,394
2023-09-29 $106.16 $106.16 $104.85 $104.88 $104.88 5,723
2023-09-28 $104.84 $105.71 $104.82 $105.32 $105.32 7,235
2023-09-27 $104.80 $104.88 $103.97 $104.48 $104.48 4,330
2023-09-26 $105.17 $105.17 $104.28 $104.28 $104.28 5,540
2023-09-25 $105.38 $105.94 $105.38 $105.80 $105.80 4,928
2023-09-22 $105.70 $105.93 $105.36 $105.36 $105.36 8,830
2023-09-21 $106.60 $106.60 $105.62 $105.62 $105.62 5,319
2023-09-20 $107.78 $108.05 $106.99 $106.99 $106.99 4,738
2023-09-19 $107.45 $107.50 $106.79 $107.14 $107.14 5,880
2023-09-18 $107.01 $107.45 $107.01 $107.26 $107.26 2,712
2023-09-15 $108.18 $108.28 $107.62 $107.62 $107.15 19,223
2023-09-14 $107.93 $108.41 $107.93 $108.37 $107.89 3,444
2023-09-13 $107.77 $107.77 $106.92 $107.22 $106.75 4,997
2023-09-12 $107.70 $107.98 $107.47 $107.60 $107.12 3,914
2023-09-11 $107.99 $108.04 $107.62 $107.62 $107.14 3,446
2023-09-08 $107.69 $107.86 $107.51 $107.53 $107.05 6,554
2023-09-07 $107.23 $107.33 $107.18 $107.30 $106.82 1,802
2023-09-06 $107.79 $107.87 $107.44 $107.54 $107.54 3,531
2023-09-05 $109.06 $109.06 $107.86 $107.86 $107.86 3,630
2023-09-01 $109.71 $109.95 $109.44 $109.59 $109.59 6,783
2023-08-31 $109.69 $109.69 $109.08 $109.08 $109.08 5,442
2023-08-30 $109.43 $109.71 $109.43 $109.54 $109.54 5,362
2023-08-29 $108.27 $109.33 $108.27 $109.33 $109.33 3,518
2023-08-28 $107.88 $108.52 $107.88 $108.33 $108.33 2,828
2023-08-25 $107.39 $107.81 $107.29 $107.53 $107.53 9,506
2023-08-24 $107.60 $108.18 $107.15 $107.16 $107.16 4,027
2023-08-23 $107.31 $107.73 $107.26 $107.72 $107.72 2,130
2023-08-22 $107.63 $107.63 $107.07 $107.11 $107.11 2,744
2023-08-21 $107.90 $107.90 $106.92 $107.54 $107.54 3,415
2023-08-18 $106.95 $107.76 $106.95 $107.66 $107.66 3,570
2023-08-17 $108.73 $108.73 $107.44 $107.44 $107.44 2,964
2023-08-16 $108.66 $108.66 $108.39 $108.39 $108.39 941
2023-08-15 $109.54 $109.54 $109.02 $109.09 $109.09 3,274
2023-08-14 $110.29 $110.47 $110.26 $110.47 $110.47 2,646
2023-08-11 $110.57 $110.74 $110.57 $110.57 $110.57 67,947
2023-08-10 $111.05 $111.52 $110.43 $110.50 $110.50 3,361
2023-08-09 $111.06 $111.19 $110.64 $110.66 $110.66 2,658
2023-08-08 $109.87 $110.66 $109.87 $110.66 $110.66 1,925
2023-08-07 $110.94 $111.34 $110.94 $111.27 $111.27 2,026
2023-08-04 $110.88 $111.48 $110.36 $110.36 $110.36 3,246
2023-08-03 $111.00 $111.12 $110.95 $110.95 $110.95 1,602
2023-08-02 $110.82 $111.48 $110.82 $111.19 $111.19 15,760
2023-08-01 $111.60 $111.94 $111.36 $111.68 $111.68 6,387
2023-07-31 $111.89 $111.98 $111.49 $111.69 $111.69 9,268
2023-07-28 $111.72 $111.72 $111.36 $111.56 $111.56 3,366
2023-07-27 $112.82 $112.82 $111.11 $111.11 $111.11 3,181
2023-07-26 $112.05 $112.29 $112.05 $112.23 $112.23 3,458
2023-07-25 $112.03 $112.37 $112.03 $112.31 $112.31 3,822
2023-07-24 $111.60 $112.07 $111.59 $111.88 $111.88 45,153
2023-07-21 $112.03 $112.03 $111.67 $111.75 $111.75 12,782
2023-07-20 $111.77 $111.77 $111.38 $111.69 $111.69 5,460
2023-07-19 $111.53 $111.71 $111.40 $111.70 $111.70 3,747
2023-07-18 $110.97 $111.43 $110.89 $111.15 $111.15 3,234
2023-07-17 $110.10 $110.55 $109.96 $110.43 $110.43 3,889
2023-07-14 $110.77 $110.77 $110.12 $110.14 $110.14 1,395
2023-07-13 $110.85 $110.90 $110.57 $110.77 $110.77 2,561
2023-07-12 $111.01 $111.01 $110.38 $110.38 $110.38 6,321
2023-07-11 $109.01 $110.13 $109.01 $110.12 $110.12 9,859
2023-07-10 $107.71 $108.80 $107.71 $108.80 $108.80 9,532
2023-07-07 $108.04 $108.71 $107.91 $107.91 $107.91 4,706
2023-07-06 $107.73 $107.73 $106.82 $107.56 $107.56 3,544
2023-07-05 $108.35 $108.38 $108.07 $108.25 $108.25 4,433
2023-07-03 $108.70 $108.91 $108.40 $108.86 $108.86 7,445
2023-06-30 $108.09 $108.68 $108.09 $108.55 $108.55 6,040
2023-06-29 $106.82 $107.67 $106.82 $107.64 $107.64 6,596
2023-06-28 $106.41 $106.65 $106.29 $106.65 $106.65 5,491
2023-06-27 $105.49 $106.99 $105.49 $106.89 $106.89 4,254
2023-06-26 $104.65 $105.85 $104.65 $105.59 $105.59 5,534
2023-06-23 $105.15 $105.18 $104.77 $104.77 $104.77 3,583
2023-06-22 $105.66 $105.67 $105.32 $105.52 $105.52 3,713
2023-06-21 $105.91 $106.20 $105.91 $105.92 $105.92 3,231
2023-06-20 $106.69 $106.69 $105.85 $105.98 $105.98 21,034
2023-06-16 $107.79 $107.79 $107.30 $107.42 $107.42 8,595
2023-06-15 $106.35 $107.27 $106.35 $107.21 $107.21 7,404
2023-06-14 $106.65 $106.79 $105.82 $105.93 $105.93 3,437
2023-06-13 $105.40 $106.35 $105.40 $106.23 $106.23 4,787
2023-06-12 $104.60 $105.31 $104.43 $105.18 $105.18 7,890
2023-06-09 $104.99 $105.08 $104.56 $104.63 $104.63 122,669
2023-06-08 $104.98 $105.00 $104.52 $104.86 $104.86 7,411
2023-06-07 $104.24 $105.06 $104.24 $105.03 $105.03 3,753
2023-06-06 $103.30 $104.08 $103.30 $104.03 $104.03 1,976
2023-06-05 $103.68 $103.68 $103.17 $103.29 $103.29 3,500
2023-06-02 $102.27 $104.00 $102.27 $103.98 $103.98 13,811
2023-06-01 $100.84 $101.71 $100.75 $101.45 $101.45 8,833
2023-05-31 $102.03 $102.03 $100.80 $101.07 $101.07 6,406
2023-05-30 $102.80 $102.80 $102.22 $102.45 $102.45 4,332
2023-05-26 $102.35 $102.79 $102.35 $102.73 $102.73 3,776
2023-05-25 $101.80 $102.31 $101.49 $102.06 $102.06 4,216
2023-05-24 $103.03 $103.03 $101.97 $102.06 $102.06 4,357
2023-05-23 $103.80 $104.08 $103.19 $103.19 $103.19 2,383
2023-05-22 $104.14 $104.37 $103.90 $104.25 $104.25 4,841
2023-05-19 $104.95 $104.95 $104.09 $104.31 $104.31 20,914
2023-05-18 $104.18 $104.68 $103.66 $104.67 $104.67 2,530
2023-05-17 $103.37 $104.06 $102.96 $103.96 $103.96 3,212
2023-05-16 $103.85 $103.85 $103.06 $103.06 $103.06 5,790
2023-05-15 $104.09 $104.60 $103.93 $104.32 $104.32 4,980
2023-05-12 $104.04 $104.08 $103.50 $104.08 $104.08 3,330
2023-05-11 $103.79 $103.97 $103.76 $103.97 $103.97 3,609
2023-05-10 $104.93 $104.93 $103.56 $104.47 $104.47 5,357
2023-05-09 $104.30 $104.57 $104.30 $104.34 $104.34 3,133
2023-05-08 $105.20 $105.20 $104.41 $104.64 $104.64 17,799
2023-05-05 $104.05 $105.10 $104.05 $104.83 $104.83 14,069
2023-05-04 $104.04 $104.04 $103.20 $103.37 $103.37 11,648
2023-05-03 $104.77 $105.70 $104.45 $104.45 $104.45 4,559
2023-05-02 $105.52 $105.52 $103.79 $104.86 $104.86 4,469
2023-05-01 $105.71 $106.44 $105.71 $106.14 $106.14 5,932
2023-04-28 $104.60 $105.96 $104.60 $105.85 $105.85 21,627
2023-04-27 $103.80 $104.95 $103.80 $104.90 $104.90 3,211
2023-04-26 $104.33 $104.36 $103.18 $103.44 $103.44 4,039
2023-04-25 $105.33 $105.33 $104.46 $104.46 $104.46 3,511
2023-04-24 $106.18 $106.18 $105.69 $106.02 $106.02 4,889
2023-04-21 $105.95 $105.95 $105.53 $105.89 $105.89 6,936
2023-04-20 $106.02 $106.17 $105.64 $105.91 $105.91 5,936
2023-04-19 $105.86 $106.16 $105.78 $105.99 $105.99 6,423
2023-04-18 $106.63 $106.63 $106.00 $106.28 $106.28 6,855
2023-04-17 $105.67 $106.12 $105.47 $106.12 $106.12 9,422
2023-04-14 $105.69 $106.26 $105.02 $105.49 $105.49 475,189
2023-04-13 $105.21 $106.12 $105.21 $105.98 $105.98 4,127
2023-04-12 $106.00 $106.23 $105.24 $105.31 $105.31 7,020
2023-04-11 $105.00 $106.13 $105.00 $105.69 $105.69 5,552
2023-04-10 $104.02 $104.89 $104.02 $104.85 $104.85 6,421
2023-04-06 $104.49 $104.49 $103.93 $104.26 $104.26 5,895
2023-04-05 $104.43 $104.46 $103.86 $104.30 $104.30 16,989
2023-04-04 $106.09 $106.09 $104.08 $104.44 $104.44 9,323
2023-04-03 $106.05 $106.05 $105.46 $105.73 $105.73 8,306
2023-03-31 $104.64 $105.61 $104.16 $105.61 $105.61 6,761
2023-03-30 $104.15 $104.34 $103.86 $103.99 $103.99 3,456
2023-03-29 $103.34 $103.57 $103.06 $103.54 $103.54 16,023
2023-03-28 $102.14 $102.54 $102.05 $102.39 $102.39 5,936
2023-03-27 $102.09 $102.42 $101.68 $102.13 $102.13 11,668
2023-03-24 $99.56 $101.35 $99.56 $101.14 $101.14 10,244
2023-03-23 $101.09 $102.00 $100.05 $100.52 $100.52 7,583
2023-03-22 $103.13 $103.20 $101.03 $101.03 $101.03 7,071
2023-03-21 $103.20 $103.20 $102.42 $102.98 $102.98 4,738
2023-03-20 $101.10 $101.93 $101.10 $101.93 $101.93 2,917
2023-03-17 $101.67 $101.67 $100.55 $100.77 $100.35 4,728
2023-03-16 $100.95 $102.45 $100.82 $102.40 $101.98 6,160
2023-03-15 $100.88 $101.17 $100.25 $101.03 $100.62 5,150
2023-03-14 $102.92 $103.49 $101.75 $102.56 $102.14 4,034
2023-03-13 $101.30 $102.24 $100.71 $101.41 $100.99 5,060
2023-03-10 $103.98 $104.01 $101.67 $102.06 $101.64 7,377
2023-03-09 $106.13 $106.23 $104.31 $104.31 $103.88 7,935
2023-03-08 $105.66 $106.11 $105.66 $105.98 $105.55 3,337
2023-03-07 $107.04 $107.04 $105.67 $105.80 $105.36 6,330
2023-03-06 $108.08 $108.10 $107.03 $107.16 $106.72 5,627
2023-03-03 $107.43 $107.96 $107.04 $107.88 $107.44 7,188
2023-03-02 $105.43 $106.94 $105.38 $106.85 $106.41 6,242
2023-03-01 $106.03 $106.15 $105.55 $105.96 $105.53 4,804
2023-02-28 $106.18 $106.96 $106.18 $106.32 $105.88 7,377
2023-02-27 $107.50 $107.65 $106.33 $106.48 $106.04 8,147
2023-02-24 $105.93 $106.49 $105.93 $106.49 $106.05 6,322
2023-02-23 $107.30 $107.56 $106.48 $107.23 $106.79 11,345
2023-02-22 $107.41 $107.72 $107.00 $107.03 $106.59 3,056
2023-02-21 $108.45 $108.55 $107.29 $107.29 $106.85 11,386
2023-02-17 $109.20 $109.58 $108.84 $109.51 $109.51 7,712
2023-02-16 $109.38 $110.13 $109.36 $109.36 $109.36 4,261
2023-02-15 $109.06 $110.01 $108.91 $110.01 $110.01 3,518
2023-02-14 $109.51 $110.11 $108.88 $109.67 $109.67 6,989
2023-02-13 $109.15 $110.02 $109.15 $110.02 $110.02 10,290
2023-02-10 $108.00 $108.76 $108.00 $108.76 $108.76 16,778
2023-02-09 $109.65 $110.16 $108.04 $108.25 $108.25 33,786
2023-02-08 $109.53 $110.00 $109.28 $109.28 $109.28 12,205
2023-02-07 $108.98 $110.32 $108.71 $110.32 $110.32 22,858
2023-02-06 $110.15 $110.15 $109.34 $109.53 $109.53 13,065
2023-02-03 $110.86 $111.00 $110.32 $110.46 $110.46 7,773
2023-02-02 $110.70 $111.63 $110.70 $111.40 $111.40 6,412
2023-02-01 $109.05 $110.81 $108.80 $110.26 $110.26 5,604
2023-01-31 $107.66 $108.99 $107.66 $108.99 $108.99 5,616
2023-01-30 $107.73 $108.22 $107.20 $107.20 $107.20 12,284
2023-01-27 $107.66 $108.40 $107.52 $107.97 $107.97 20,952
2023-01-26 $107.11 $108.01 $107.08 $108.01 $108.01 7,397
2023-01-25 $106.32 $107.20 $105.93 $107.20 $107.20 7,280
2023-01-24 $106.90 $107.14 $106.89 $106.97 $106.97 5,777
2023-01-23 $105.94 $107.37 $105.94 $107.00 $107.00 15,239
2023-01-20 $105.08 $106.04 $104.99 $106.03 $106.03 11,779
2023-01-19 $104.95 $104.99 $104.35 $104.51 $104.51 5,504
2023-01-18 $107.22 $107.59 $105.67 $105.67 $105.67 4,871
2023-01-17 $107.60 $107.92 $106.98 $107.00 $107.00 9,319
2023-01-13 $106.56 $107.59 $106.56 $107.46 $107.46 11,358
2023-01-12 $107.20 $107.48 $106.61 $107.18 $107.18 6,083
2023-01-11 $106.65 $107.22 $106.60 $107.22 $107.22 7,580
2023-01-10 $105.21 $106.14 $105.21 $106.14 $106.14 5,396
2023-01-09 $105.77 $106.73 $105.54 $105.54 $105.54 7,146
2023-01-06 $103.86 $105.93 $103.86 $105.66 $105.66 12,555
2023-01-05 $103.78 $103.78 $103.05 $103.20 $103.20 6,468
2023-01-04 $103.55 $104.60 $103.55 $104.18 $104.18 8,886
2023-01-03 $103.82 $103.82 $102.47 $103.08 $103.08 3,679
2022-12-30 $102.86 $103.05 $102.17 $102.96 $102.96 16,170
2022-12-29 $102.83 $103.89 $102.83 $103.63 $103.63 10,842
2022-12-28 $103.21 $103.32 $102.09 $102.09 $102.09 5,657
2022-12-27 $103.69 $103.71 $103.39 $103.50 $103.50 4,508
2022-12-23 $102.20 $103.29 $102.12 $103.29 $103.29 14,099
2022-12-22 $102.84 $102.87 $101.09 $102.49 $102.49 8,476
2022-12-21 $102.66 $103.55 $102.61 $103.33 $103.33 23,439
2022-12-20 $101.42 $102.15 $101.42 $101.85 $101.85 1,854
2022-12-19 $102.23 $102.73 $101.34 $101.75 $101.75 9,649
2022-12-16 $102.85 $103.17 $102.27 $103.06 $102.46 22,363
2022-12-15 $105.15 $105.15 $103.85 $103.92 $103.32 9,800
2022-12-14 $106.87 $107.52 $105.73 $106.22 $105.60 8,785
2022-12-13 $108.60 $108.73 $106.38 $106.72 $106.10 6,923
2022-12-12 $105.27 $106.14 $105.27 $106.14 $105.52 5,350
2022-12-09 $105.45 $105.57 $104.97 $104.97 $104.37 2,470
2022-12-08 $105.97 $106.11 $105.55 $105.82 $105.21 3,824
2022-12-07 $105.05 $105.89 $105.05 $105.23 $104.62 4,267
2022-12-06 $106.34 $106.34 $104.74 $105.30 $104.69 27,287
2022-12-05 $107.57 $107.57 $105.97 $106.20 $105.59 28,043
2022-12-02 $107.46 $108.36 $107.46 $108.03 $107.41 7,604
2022-12-01 $108.49 $108.49 $108.00 $108.07 $107.44 3,616
2022-11-30 $105.56 $107.93 $104.98 $107.93 $107.30 4,280
2022-11-29 $105.97 $106.06 $105.51 $105.74 $105.12 5,728
2022-11-28 $106.70 $106.71 $105.34 $105.61 $105.00 9,327
2022-11-25 $106.88 $107.09 $106.88 $107.09 $107.09 1,373
2022-11-23 $106.21 $106.84 $106.21 $106.67 $106.67 1,857
2022-11-22 $105.49 $106.27 $105.49 $106.27 $106.27 5,011
2022-11-21 $104.60 $105.15 $104.60 $104.93 $104.93 6,006
2022-11-18 $104.85 $104.85 $104.21 $104.60 $104.60 7,085
2022-11-17 $102.84 $103.73 $102.61 $103.73 $103.73 5,738
2022-11-16 $104.72 $104.72 $104.16 $104.16 $104.16 2,977
2022-11-15 $105.19 $105.59 $105.02 $105.02 $105.02 2,979
2022-11-14 $105.44 $105.67 $104.10 $104.10 $104.10 492,854
2022-11-11 $104.58 $105.36 $104.54 $105.12 $105.12 7,013
2022-11-10 $102.70 $104.53 $102.70 $104.53 $104.53 3,271
2022-11-09 $100.60 $101.04 $99.65 $99.70 $99.70 3,275
2022-11-08 $101.02 $102.00 $100.25 $101.14 $101.14 6,443
2022-11-07 $100.01 $100.66 $99.61 $100.54 $100.54 7,896
2022-11-04 $99.93 $100.13 $98.55 $99.75 $99.75 3,554
2022-11-03 $98.12 $99.00 $97.40 $98.47 $98.47 4,421
2022-11-02 $100.51 $101.97 $99.10 $99.10 $99.10 4,409
2022-11-01 $100.88 $101.32 $100.53 $101.20 $101.20 4,437
2022-10-31 $100.87 $101.36 $100.72 $100.80 $100.80 8,997
2022-10-28 $99.34 $101.18 $99.34 $101.18 $101.18 4,309
2022-10-27 $99.64 $100.13 $99.13 $99.13 $99.13 10,323
2022-10-26 $98.99 $99.69 $98.82 $98.82 $98.82 3,362
2022-10-25 $96.98 $98.71 $96.98 $98.71 $98.71 7,554
2022-10-24 $96.26 $96.98 $96.10 $96.89 $96.89 22,228
2022-10-21 $94.33 $95.89 $94.33 $95.79 $95.79 3,854
2022-10-20 $95.73 $95.73 $93.60 $93.76 $93.76 8,798
2022-10-19 $95.57 $95.57 $94.44 $94.94 $94.94 3,144
2022-10-18 $96.85 $97.25 $95.75 $96.20 $96.20 4,515
2022-10-17 $94.39 $95.11 $94.39 $94.85 $94.85 7,951
2022-10-14 $93.59 $93.59 $92.92 $92.97 $92.97 35,748
2022-10-13 $91.31 $95.33 $91.00 $94.86 $94.86 9,758
2022-10-12 $93.63 $93.63 $92.88 $92.88 $92.88 3,265
2022-10-11 $93.13 $94.59 $93.13 $93.62 $93.62 4,017
2022-10-10 $93.88 $93.89 $93.00 $93.63 $93.63 9,420
2022-10-07 $94.73 $94.73 $93.14 $93.57 $93.57 8,466
2022-10-06 $96.31 $96.42 $95.73 $95.87 $95.87 5,653
2022-10-05 $96.48 $97.41 $96.48 $96.97 $96.97 9,462
2022-10-04 $95.70 $97.47 $95.70 $97.44 $97.44 4,036
2022-10-03 $93.20 $95.00 $92.87 $94.60 $94.60 7,564
2022-09-30 $92.97 $93.10 $91.90 $91.93 $91.93 5,234
2022-09-29 $93.96 $93.96 $92.31 $92.81 $92.81 3,498
2022-09-28 $93.20 $94.87 $93.18 $94.69 $94.69 8,424
2022-09-27 $93.95 $93.97 $91.97 $92.57 $92.57 16,993
2022-09-26 $93.67 $94.48 $92.65 $93.09 $93.09 50,616
2022-09-23 $94.77 $94.77 $93.11 $94.03 $94.03 8,300
2022-09-22 $96.79 $96.79 $95.37 $95.56 $95.56 5,476
2022-09-21 $98.59 $99.13 $96.74 $96.74 $96.74 3,166
2022-09-20 $98.06 $98.19 $97.28 $97.93 $97.93 23,486
2022-09-19 $97.83 $99.59 $97.83 $99.53 $99.53 3,324
2022-09-16 $99.02 $99.11 $98.37 $99.04 $98.58 31,428
2022-09-15 $100.38 $101.05 $99.85 $100.09 $99.62 5,314
2022-09-14 $100.80 $101.10 $100.13 $100.67 $100.67 13,859
2022-09-13 $102.62 $102.69 $101.34 $101.34 $101.34 9,587
2022-09-12 $105.05 $105.58 $104.91 $105.16 $105.16 7,087
2022-09-09 $103.62 $104.65 $103.60 $104.49 $104.49 2,783
2022-09-08 $102.13 $103.20 $101.99 $103.20 $103.20 3,297
2022-09-07 $100.85 $102.55 $100.81 $102.51 $102.51 2,848
2022-09-06 $101.16 $101.16 $100.08 $100.43 $100.43 49,552
2022-09-02 $102.59 $102.86 $100.29 $100.70 $100.70 48,190
2022-09-01 $100.77 $101.59 $100.25 $101.59 $101.59 6,202
2022-08-31 $102.58 $102.58 $101.40 $101.44 $101.44 4,342
2022-08-30 $103.71 $103.71 $101.96 $102.06 $102.06 28,237
2022-08-29 $103.31 $103.82 $102.90 $103.19 $103.19 6,978
2022-08-26 $106.61 $106.71 $103.77 $103.85 $103.85 13,274
2022-08-25 $106.19 $106.91 $106.05 $106.90 $106.90 6,125
2022-08-24 $105.47 $105.70 $105.13 $105.43 $105.43 5,833
2022-08-23 $105.94 $106.00 $105.28 $105.32 $105.32 3,772
2022-08-22 $107.10 $107.10 $105.45 $105.51 $105.51 7,246
2022-08-19 $108.63 $108.63 $107.68 $107.87 $107.87 9,100
2022-08-18 $108.55 $109.14 $108.49 $108.99 $108.99 12,265
2022-08-17 $108.65 $108.80 $108.23 $108.64 $108.64 2,961
2022-08-16 $108.95 $109.92 $108.95 $109.55 $109.55 8,372
2022-08-15 $108.05 $109.07 $108.05 $108.95 $108.95 10,239
2022-08-12 $107.78 $108.70 $107.61 $108.69 $108.69 19,214
2022-08-11 $107.08 $108.16 $107.01 $107.12 $107.12 6,126
2022-08-10 $106.32 $106.81 $106.32 $106.74 $106.74 14,025
2022-08-09 $105.31 $105.31 $104.47 $104.67 $104.67 10,972
2022-08-08 $105.87 $106.04 $105.14 $105.29 $105.29 5,015
2022-08-05 $104.16 $104.90 $103.75 $104.90 $104.90 5,901
2022-08-04 $104.87 $104.94 $104.66 $104.66 $104.66 2,654
2022-08-03 $104.35 $105.18 $104.35 $104.97 $104.97 12,113
2022-08-02 $105.30 $105.30 $104.20 $104.21 $104.21 13,152
2022-08-01 $105.49 $105.57 $105.12 $105.34 $105.34 2,969
2022-07-29 $104.76 $105.65 $104.76 $105.51 $105.51 4,606
2022-07-28 $103.22 $104.43 $103.22 $104.43 $104.43 7,183
2022-07-27 $102.14 $103.31 $101.53 $103.10 $103.10 3,257
2022-07-26 $101.64 $101.64 $101.37 $101.62 $101.62 3,139
2022-07-25 $102.13 $102.19 $101.60 $102.11 $102.11 6,293
2022-07-22 $102.27 $102.43 $101.26 $101.86 $101.86 14,762
2022-07-21 $101.43 $102.20 $101.43 $102.20 $102.20 3,686
2022-07-20 $101.13 $101.61 $101.06 $101.49 $101.49 3,421
2022-07-19 $99.39 $101.09 $99.39 $101.03 $101.03 7,516
2022-07-18 $99.21 $99.48 $98.23 $98.33 $98.33 5,403
2022-07-15 $98.54 $98.95 $98.54 $98.93 $98.93 6,883
2022-07-14 $97.21 $97.54 $96.46 $97.53 $97.53 6,994
2022-07-13 $97.68 $98.66 $97.58 $98.33 $98.33 5,885
2022-07-12 $99.84 $99.90 $98.55 $98.73 $98.73 5,452
2022-07-11 $99.33 $99.33 $99.03 $99.03 $99.03 2,500
2022-07-08 $99.88 $100.24 $99.66 $99.66 $99.66 9,238
2022-07-07 $100.19 $100.29 $99.99 $100.14 $100.14 10,222
2022-07-06 $98.63 $99.51 $98.30 $98.97 $98.97 5,063
2022-07-05 $97.31 $98.81 $97.01 $98.81 $98.81 9,247
2022-07-01 $97.58 $99.24 $97.58 $99.20 $99.20 6,573
2022-06-30 $97.92 $98.84 $97.78 $97.98 $97.98 3,918
2022-06-29 $98.27 $98.70 $98.25 $98.64 $98.64 11,886
2022-06-28 $100.92 $101.24 $98.79 $98.86 $98.86 10,711
2022-06-27 $100.66 $100.86 $99.95 $100.37 $100.37 16,446
2022-06-24 $97.98 $100.26 $97.98 $100.14 $100.14 10,574
2022-06-23 $97.01 $97.45 $96.44 $97.45 $97.45 5,489
2022-06-22 $95.57 $96.79 $95.54 $96.44 $96.44 25,605
2022-06-21 $95.88 $96.47 $95.70 $96.24 $96.24 21,413
2022-06-17 $95.42 $95.42 $94.25 $95.00 $94.59 9,408
2022-06-16 $95.96 $95.96 $94.35 $94.73 $94.32 13,578
2022-06-15 $98.29 $98.55 $97.39 $97.79 $97.37 7,745
2022-06-14 $97.66 $97.66 $96.35 $97.04 $96.62 4,558
2022-06-13 $99.41 $99.41 $97.23 $97.68 $97.26 13,733
2022-06-10 $101.31 $102.00 $100.90 $101.12 $100.68 8,434
2022-06-09 $104.13 $104.68 $103.00 $103.03 $102.59 12,787
2022-06-08 $106.25 $106.25 $104.78 $104.78 $104.33 3,473
2022-06-07 $104.95 $106.63 $104.95 $106.55 $106.09 11,104
2022-06-06 $106.09 $106.09 $105.46 $105.74 $105.28 13,387
2022-06-03 $105.68 $105.68 $105.05 $105.28 $104.83 9,084
2022-06-02 $105.27 $106.19 $105.27 $106.18 $105.72 11,412
2022-06-01 $106.10 $106.10 $104.02 $104.73 $104.28 5,012
2022-05-31 $106.00 $106.16 $105.22 $105.50 $105.04 10,320
2022-05-27 $105.00 $106.60 $105.00 $106.60 $106.14 9,216
2022-05-26 $103.60 $104.75 $103.60 $104.45 $104.00 6,348
2022-05-25 $101.93 $102.89 $101.83 $102.53 $102.09 8,104
2022-05-24 $101.04 $101.94 $100.30 $101.71 $101.27 6,921
2022-05-23 $101.54 $101.92 $100.60 $101.59 $101.15 8,967
2022-05-20 $101.38 $101.54 $98.61 $100.48 $100.05 9,063
2022-05-19 $100.00 $100.83 $99.55 $100.59 $100.16 11,540
2022-05-18 $104.08 $104.08 $100.60 $100.67 $100.23 8,428
2022-05-17 $104.05 $104.81 $103.78 $104.81 $104.36 13,261
2022-05-16 $103.21 $103.57 $102.54 $103.06 $102.62 17,219
2022-05-13 $102.55 $103.55 $102.50 $103.08 $102.64 6,862
2022-05-12 $100.63 $101.76 $100.21 $101.53 $101.09 7,558
2022-05-11 $102.44 $102.44 $100.98 $100.98 $100.55 2,781
2022-05-10 $103.42 $103.55 $101.10 $102.06 $101.62 13,425
2022-05-09 $103.26 $103.51 $102.50 $102.50 $102.06 4,510
2022-05-06 $103.05 $104.47 $103.05 $104.26 $103.81 15,365
2022-05-05 $106.90 $106.90 $104.16 $104.61 $104.16 7,289
2022-05-04 $105.05 $107.70 $104.98 $107.70 $107.24 4,760
2022-05-03 $104.81 $105.53 $104.81 $105.09 $104.64 4,319
2022-05-02 $104.21 $105.02 $102.52 $104.05 $103.61 13,832
2022-04-29 $106.96 $106.96 $104.05 $104.09 $103.64 6,727
2022-04-28 $106.11 $107.66 $106.11 $107.46 $107.00 6,274
2022-04-27 $106.93 $107.19 $106.14 $106.20 $105.74 8,279
2022-04-26 $107.99 $107.99 $106.10 $106.10 $105.64 7,207
2022-04-25 $107.91 $108.44 $106.10 $108.38 $107.91 6,430
2022-04-22 $110.85 $110.85 $108.00 $108.00 $107.53 10,472
2022-04-21 $112.40 $112.40 $110.75 $110.75 $110.27 5,857
2022-04-20 $110.66 $111.93 $110.66 $111.73 $111.24 18,417
2022-04-19 $109.14 $110.53 $109.14 $110.37 $109.90 22,801
2022-04-18 $108.96 $109.36 $108.41 $108.75 $108.28 14,066
2022-04-14 $110.04 $110.04 $109.20 $109.20 $108.73 8,623
2022-04-13 $109.28 $109.83 $108.97 $109.72 $109.25 7,736
2022-04-12 $110.02 $110.34 $108.78 $109.01 $108.54 10,426
2022-04-11 $110.10 $110.28 $109.28 $109.29 $108.82 9,592
2022-04-08 $109.80 $110.71 $109.80 $110.22 $109.74 13,560
2022-04-07 $109.59 $110.37 $108.93 $109.99 $109.52 12,482
2022-04-06 $108.65 $109.49 $108.65 $109.32 $108.85 92,883
2022-04-05 $109.50 $110.33 $109.01 $109.09 $108.62 10,855
2022-04-04 $110.49 $110.49 $109.52 $109.91 $109.44 15,236
2022-04-01 $110.41 $110.41 $109.38 $110.24 $109.76 15,233
2022-03-31 $111.26 $111.26 $109.72 $109.72 $109.25 6,266
2022-03-30 $111.50 $111.50 $110.81 $110.95 $110.47 6,947
2022-03-29 $111.06 $111.77 $110.70 $111.53 $111.05 12,291
2022-03-28 $110.04 $110.15 $109.36 $110.15 $109.67 15,940
2022-03-25 $109.33 $109.86 $109.00 $109.86 $109.39 6,524
2022-03-24 $108.53 $108.98 $108.23 $108.98 $108.51 7,972
2022-03-23 $108.79 $108.79 $108.01 $108.01 $107.54 6,120
2022-03-22 $109.56 $109.56 $109.07 $109.24 $108.77 10,279
2022-03-21 $109.62 $109.62 $108.34 $108.86 $108.39 9,941
2022-03-18 $108.24 $109.34 $108.10 $109.34 $108.49 4,459
2022-03-17 $107.65 $108.47 $107.57 $108.40 $107.56 15,298
2022-03-16 $106.92 $107.36 $106.34 $107.28 $106.45 10,681
2022-03-15 $105.19 $106.09 $105.17 $105.98 $105.16 486,061
2022-03-14 $105.02 $105.54 $104.13 $104.39 $103.58 13,673
2022-03-11 $106.07 $106.07 $104.41 $104.41 $103.60 14,829
2022-03-10 $104.58 $105.31 $104.13 $105.23 $104.41 22,386
2022-03-09 $105.38 $105.95 $105.23 $105.42 $104.60 4,026
2022-03-08 $105.35 $105.62 $103.68 $103.69 $102.89 10,407
2022-03-07 $106.84 $106.96 $104.96 $104.97 $104.16 13,136
2022-03-04 $106.94 $107.31 $106.28 $107.31 $106.48 10,659
2022-03-03 $107.86 $107.97 $107.02 $107.49 $106.66 16,229
2022-03-02 $105.64 $107.41 $105.64 $107.07 $106.24 6,485
2022-03-01 $106.19 $106.19 $104.64 $104.99 $104.18 26,117
2022-02-28 $105.86 $106.56 $105.03 $106.22 $105.40 7,514
2022-02-25 $104.43 $106.79 $104.43 $106.79 $105.96 18,888
2022-02-24 $101.57 $104.01 $100.69 $104.01 $103.20 31,217
2022-02-23 $105.06 $105.06 $103.13 $103.23 $102.43 9,312
2022-02-22 $105.34 $105.79 $104.29 $104.66 $103.85 15,354
2022-02-18 $105.57 $106.39 $105.57 $105.82 $105.00 7,993
2022-02-17 $106.20 $106.58 $105.73 $105.89 $105.07 6,804
2022-02-16 $106.80 $107.55 $106.36 $107.29 $106.46 7,705
2022-02-15 $107.01 $107.39 $106.85 $107.19 $106.36 11,211
2022-02-14 $106.00 $106.26 $105.27 $105.91 $105.09 14,360
2022-02-11 $107.40 $108.01 $106.33 $106.55 $105.72 28,280
2022-02-10 $108.77 $109.41 $107.07 $107.57 $106.73 17,801
2022-02-09 $109.29 $109.59 $109.29 $109.49 $108.64 12,098
2022-02-08 $107.41 $108.18 $107.10 $108.11 $107.27 18,502
2022-02-07 $107.65 $107.65 $106.94 $107.06 $106.23 27,331
2022-02-04 $107.49 $107.96 $106.23 $107.15 $106.32 14,518
2022-02-03 $108.45 $108.67 $107.65 $107.66 $106.82 8,277
2022-02-02 $107.91 $108.96 $107.91 $108.84 $108.00 18,502
2022-02-01 $107.97 $108.00 $107.12 $107.97 $107.13 11,365
2022-01-31 $105.86 $107.69 $105.86 $107.69 $106.85 10,174
2022-01-28 $104.47 $106.17 $103.48 $106.17 $105.35 21,275
2022-01-27 $105.45 $106.46 $104.13 $104.46 $103.65 15,807
2022-01-26 $106.94 $106.98 $104.56 $105.11 $104.29 16,495
2022-01-25 $106.80 $107.06 $104.75 $106.00 $105.18 16,183
2022-01-24 $106.16 $107.81 $104.43 $107.81 $106.97 22,260
2022-01-21 $107.59 $108.58 $106.68 $106.84 $106.01 14,583
2022-01-20 $109.86 $110.42 $107.74 $107.84 $107.00 10,567
2022-01-19 $110.62 $110.62 $109.21 $109.22 $108.37 5,515
2022-01-18 $111.06 $111.06 $109.75 $110.06 $109.21 51,972
2022-01-14 $111.38 $111.60 $110.58 $111.60 $110.73 16,284
2022-01-13 $112.81 $112.85 $111.81 $112.00 $111.13 20,432
2022-01-12 $112.91 $112.93 $112.06 $112.39 $111.52 7,150
2022-01-11 $112.14 $112.32 $111.03 $112.29 $111.42 11,251
2022-01-10 $112.24 $112.24 $110.76 $111.84 $110.97 9,441
2022-01-07 $112.69 $112.78 $112.04 $112.19 $111.32 14,371
2022-01-06 $113.29 $113.29 $112.55 $112.70 $111.83 8,714
2022-01-05 $114.50 $114.67 $112.68 $112.69 $111.82 13,246
2022-01-04 $114.32 $114.54 $114.02 $114.14 $113.25 11,283
2022-01-03 $114.66 $114.66 $112.73 $113.49 $112.61 13,793
2021-12-31 $114.09 $114.51 $114.02 $114.17 $113.28 6,988
2021-12-30 $114.71 $114.80 $113.89 $113.98 $113.10 7,416
2021-12-29 $113.91 $114.46 $113.91 $114.25 $113.36 11,432
2021-12-28 $113.47 $113.71 $113.40 $113.55 $112.67 6,020
2021-12-27 $112.13 $113.16 $111.90 $113.16 $112.28 6,490
2021-12-23 $111.43 $111.87 $111.43 $111.55 $110.68 12,004
2021-12-22 $110.37 $110.98 $110.37 $110.98 $110.12 11,507
2021-12-21 $109.71 $110.42 $109.63 $110.25 $109.39 41,452
2021-12-20 $109.53 $109.53 $107.91 $108.90 $108.05 9,091
2021-12-17 $110.88 $111.85 $110.63 $110.65 $109.29 6,894
2021-12-16 $112.54 $112.65 $111.41 $111.80 $110.42 7,063
2021-12-15 $110.93 $111.80 $110.40 $111.80 $110.43 4,591
2021-12-14 $110.92 $111.05 $110.16 $110.41 $109.06 7,344
2021-12-13 $111.21 $111.48 $110.64 $111.00 $109.64 6,024
2021-12-10 $110.95 $111.02 $110.53 $111.02 $109.66 5,618
2021-12-09 $110.61 $110.81 $110.24 $110.26 $108.91 7,499
2021-12-08 $111.17 $111.17 $110.50 $110.96 $109.60 6,279
2021-12-07 $110.59 $111.10 $110.50 $110.66 $109.30 5,577
2021-12-06 $109.02 $109.99 $109.02 $109.34 $108.00 8,393
2021-12-03 $108.74 $108.74 $107.32 $108.01 $106.69 88,762
2021-12-02 $106.01 $108.70 $106.01 $108.11 $106.78 5,480
2021-12-01 $108.02 $108.31 $105.99 $105.99 $104.69 7,027
2021-11-30 $109.25 $109.25 $106.73 $106.73 $105.42 5,200
2021-11-29 $109.57 $109.86 $109.06 $109.56 $108.22 3,800
2021-11-26 $109.38 $109.44 $108.84 $108.93 $107.59 4,087
2021-11-24 $110.95 $111.09 $110.77 $111.04 $109.68 2,048
2021-11-23 $110.59 $111.01 $110.31 $111.01 $109.65 3,988
2021-11-22 $110.82 $111.47 $110.70 $110.70 $109.34 9,591
2021-11-19 $110.71 $110.76 $110.42 $110.42 $109.07 2,533
2021-11-18 $110.83 $110.83 $110.33 $110.64 $109.28 2,390
2021-11-17 $111.97 $111.97 $110.86 $111.11 $109.74 6,689
2021-11-16 $111.51 $112.06 $111.51 $111.68 $110.31 2,840
2021-11-15 $111.81 $111.81 $111.25 $111.38 $110.01 9,088
2021-11-12 $111.17 $111.17 $111.13 $111.13 $109.76 856
2021-11-11 $110.15 $110.51 $110.15 $110.45 $109.09 13,180
2021-11-10 $110.47 $110.47 $109.96 $110.18 $108.83 2,434
2021-11-09 $110.00 $110.41 $110.00 $110.35 $109.00 3,435
2021-11-08 $110.77 $110.77 $109.79 $110.24 $108.89 8,515
2021-11-05 $110.42 $110.47 $109.99 $110.17 $108.82 4,538
2021-11-04 $110.36 $110.36 $109.72 $109.87 $108.52 3,154
2021-11-03 $109.50 $110.21 $109.50 $110.10 $108.75 12,198
2021-11-02 $109.79 $109.79 $109.55 $109.58 $108.24 2,310
2021-11-01 $109.21 $109.34 $108.78 $109.31 $107.97 6,773
2021-10-29 $108.99 $109.00 $108.39 $108.75 $107.41 4,693
2021-10-28 $108.00 $108.55 $108.00 $108.55 $107.22 2,183
2021-10-27 $108.19 $108.27 $107.51 $107.52 $106.20 6,071
2021-10-26 $109.23 $109.62 $109.03 $109.03 $107.69 4,761
2021-10-25 $109.98 $109.98 $109.39 $109.39 $108.05 5,372
2021-10-22 $109.75 $109.75 $109.20 $109.46 $108.12 2,343
2021-10-21 $108.54 $108.98 $108.42 $108.98 $107.64 3,774
2021-10-20 $107.39 $108.56 $107.39 $108.42 $107.09 3,798
2021-10-19 $107.34 $107.57 $107.34 $107.50 $106.18 1,960
2021-10-18 $106.82 $107.27 $106.82 $107.03 $105.72 2,582
2021-10-15 $107.44 $107.44 $106.95 $106.95 $105.63 2,524
2021-10-14 $105.84 $106.71 $105.74 $106.71 $105.40 6,044
2021-10-13 $104.58 $105.07 $104.10 $104.91 $103.62 5,055
2021-10-12 $104.89 $104.99 $104.35 $104.57 $103.29 2,752
2021-10-11 $105.35 $105.36 $104.55 $104.55 $103.27 5,021
2021-10-08 $105.50 $105.50 $105.01 $105.01 $103.72 1,325
2021-10-07 $105.34 $105.95 $105.34 $105.37 $104.08 5,267
2021-10-06 $103.99 $104.46 $102.90 $104.46 $103.18 4,727
2021-10-05 $103.67 $104.50 $103.65 $104.23 $102.95 2,829
2021-10-04 $104.04 $104.19 $103.38 $103.56 $102.29 3,972
2021-10-01 $103.96 $104.70 $102.77 $103.98 $102.70 5,246
2021-09-30 $105.44 $105.44 $103.31 $103.31 $102.04 2,529
2021-09-29 $104.87 $105.07 $104.44 $104.86 $103.57 2,215
2021-09-28 $104.35 $104.65 $104.20 $104.23 $102.95 2,857
2021-09-27 $106.07 $106.27 $105.67 $105.67 $104.37 2,663
2021-09-24 $105.86 $106.13 $105.79 $105.81 $104.51 3,695
2021-09-23 $105.68 $106.29 $105.55 $105.78 $104.48 2,836
2021-09-22 $105.26 $105.33 $104.90 $104.90 $103.61 2,850
2021-09-21 $105.11 $105.13 $103.96 $104.07 $102.79 5,767
2021-09-20 $104.05 $104.54 $103.53 $104.40 $103.12 6,702
2021-09-17 $106.99 $106.99 $105.93 $105.98 $104.28 4,204
2021-09-16 $107.75 $107.75 $106.78 $106.92 $105.21 3,753
2021-09-15 $107.03 $107.50 $107.03 $107.34 $105.62 2,846
2021-09-14 $107.90 $107.90 $106.52 $106.66 $104.95 6,771
2021-09-13 $107.69 $107.89 $107.20 $107.37 $105.65 5,180
2021-09-10 $108.62 $108.62 $107.29 $107.29 $105.57 5,456
2021-09-09 $108.78 $108.86 $108.08 $108.08 $106.35 5,338
2021-09-08 $108.01 $108.71 $108.01 $108.65 $106.91 3,458
2021-09-07 $109.85 $109.85 $108.14 $108.14 $106.40 5,088
2021-09-03 $109.52 $109.71 $109.51 $109.51 $107.75 2,667
2021-09-02 $109.16 $109.80 $109.16 $109.80 $108.04 3,275
2021-09-01 $109.28 $109.31 $108.50 $109.03 $107.29 6,213
2021-08-31 $108.73 $109.01 $108.70 $108.84 $107.09 5,374
2021-08-30 $109.19 $109.27 $108.87 $108.87 $107.12 5,351
2021-08-27 $108.22 $108.85 $108.22 $108.77 $107.03 1,088
2021-08-26 $108.22 $108.22 $107.89 $107.89 $106.16 1,930
2021-08-25 $108.39 $108.79 $108.24 $108.61 $106.87 3,485
2021-08-24 $107.97 $108.24 $107.97 $108.05 $106.32 4,759
2021-08-23 $108.50 $108.50 $108.00 $108.00 $106.27 4,674
2021-08-20 $107.22 $107.97 $107.22 $107.88 $106.15 3,478
2021-08-19 $106.61 $107.23 $106.59 $106.99 $105.27 6,982
2021-08-18 $107.53 $107.97 $106.98 $106.98 $105.27 21,825
2021-08-17 $108.59 $108.59 $107.56 $108.03 $106.30 5,011
2021-08-16 $108.09 $108.55 $107.76 $108.55 $106.81 5,352
2021-08-13 $108.26 $108.26 $107.93 $108.09 $106.36 5,597
2021-08-12 $107.99 $107.99 $107.60 $107.92 $106.19 5,504
2021-08-11 $107.17 $107.85 $107.17 $107.85 $106.12 3,755
2021-08-10 $107.08 $107.37 $106.98 $107.04 $105.32 3,895
2021-08-09 $106.86 $106.86 $106.61 $106.81 $105.10 6,073
2021-08-06 $106.85 $107.13 $106.85 $106.86 $105.15 1,976
2021-08-05 $106.69 $106.69 $106.06 $106.42 $104.71 3,433
2021-08-04 $106.96 $106.96 $106.16 $106.16 $104.46 19,068
2021-08-03 $106.01 $106.95 $106.01 $106.95 $105.23 6,133
2021-08-02 $106.96 $107.25 $106.37 $106.40 $104.69 6,377
2021-07-30 $106.72 $106.74 $106.34 $106.34 $104.63 5,575
2021-07-29 $106.58 $106.75 $106.45 $106.47 $104.76 5,541
2021-07-28 $105.73 $105.97 $105.48 $105.64 $103.94 3,013
2021-07-27 $105.13 $105.76 $105.13 $105.76 $104.06 3,597
2021-07-26 $105.43 $105.75 $105.43 $105.64 $103.95 5,877
2021-07-23 $105.18 $105.64 $105.18 $105.64 $103.95 22,697
2021-07-22 $104.80 $104.80 $104.36 $104.54 $102.86 3,035
2021-07-21 $105.04 $105.04 $104.76 $104.84 $103.16 9,754
2021-07-20 $103.51 $104.96 $103.51 $104.51 $102.84 2,739
2021-07-19 $103.79 $103.79 $102.30 $102.97 $101.32 3,591
2021-07-16 $105.16 $105.16 $104.36 $104.41 $102.74 11,541
2021-07-15 $103.98 $104.69 $103.98 $104.69 $103.01 4,670
2021-07-14 $104.95 $104.95 $104.55 $104.60 $102.93 3,605
2021-07-13 $104.90 $104.90 $104.35 $104.43 $102.75 2,433
2021-07-12 $105.02 $105.48 $105.02 $105.48 $103.79 8,023
2021-07-09 $104.85 $105.46 $104.79 $105.45 $103.76 34,474
2021-07-08 $104.00 $104.66 $103.71 $104.12 $102.45 4,114
2021-07-07 $104.61 $105.20 $104.45 $105.15 $103.46 6,449
2021-07-06 $104.96 $104.96 $103.56 $104.37 $102.70 5,260
2021-07-02 $105.14 $105.14 $104.73 $104.93 $103.25 1,692
2021-07-01 $104.34 $104.84 $104.34 $104.67 $102.99 6,565
2021-06-30 $103.99 $104.02 $103.79 $104.02 $102.35 2,753
2021-06-29 $104.30 $104.53 $103.98 $104.04 $102.37 5,701
2021-06-28 $104.45 $104.45 $103.74 $104.03 $102.36 5,385
2021-06-25 $103.77 $104.19 $103.77 $104.19 $102.52 1,628
2021-06-24 $103.49 $103.49 $102.99 $103.43 $101.77 4,291
2021-06-23 $102.91 $103.24 $102.84 $102.84 $101.19 2,072
2021-06-22 $103.07 $103.21 $103.00 $103.11 $101.46 1,819
2021-06-21 $101.58 $103.06 $101.58 $103.06 $101.40 6,200
2021-06-18 $102.91 $102.91 $101.58 $101.58 $99.59 3,073
2021-06-17 $104.17 $104.17 $102.74 $103.26 $101.23 5,060
2021-06-16 $105.31 $105.31 $104.24 $104.50 $102.46 1,370
2021-06-15 $105.24 $105.47 $105.03 $105.43 $103.37 4,269
2021-06-14 $106.25 $106.25 $105.03 $105.24 $103.18 5,564
2021-06-11 $105.95 $105.95 $105.61 $105.94 $103.87 2,135
2021-06-10 $105.53 $105.79 $105.52 $105.52 $103.46 1,154
2021-06-09 $106.14 $106.14 $105.43 $105.43 $103.37 3,573
2021-06-08 $105.69 $106.03 $105.36 $105.93 $103.86 2,841
2021-06-07 $106.07 $106.09 $105.40 $105.49 $103.43 4,094
2021-06-04 $105.79 $105.95 $105.43 $105.95 $103.88 15,775
2021-06-03 $105.23 $105.42 $105.20 $105.40 $103.33 3,507
2021-06-02 $105.90 $105.90 $105.25 $105.34 $103.27 3,483
2021-06-01 $105.93 $105.93 $105.17 $105.48 $103.42 3,919
2021-05-28 $105.18 $105.25 $105.17 $105.18 $103.12 11,995
2021-05-27 $105.34 $105.41 $105.15 $105.18 $103.11 14,269
2021-05-26 $104.68 $104.75 $104.68 $104.72 $102.67 2,924
2021-05-25 $105.09 $105.09 $104.30 $104.30 $102.26 12,867
2021-05-24 $105.10 $105.21 $105.01 $105.03 $102.97 2,502
2021-05-21 $104.59 $104.59 $104.59 $104.59 $102.54 364
2021-05-20 $104.34 $104.69 $104.31 $104.42 $102.37 945
2021-05-19 $103.66 $103.66 $103.66 $103.66 $101.63 252
2021-05-18 $104.89 $104.89 $104.35 $104.35 $102.30 1,889
2021-05-17 $105.32 $105.32 $105.27 $105.27 $103.21 703
2021-05-14 $105.19 $105.56 $105.17 $105.47 $103.40 2,122
2021-05-13 $103.66 $104.35 $103.65 $104.31 $102.27 1,950
2021-05-12 $104.30 $104.30 $102.39 $102.39 $100.38 953
2021-05-11 $105.05 $105.05 $104.72 $104.77 $102.72 2,014
2021-05-10 $107.01 $107.29 $106.24 $106.24 $104.16 5,674
2021-05-07 $105.47 $106.35 $105.47 $106.35 $104.27 4,922
2021-05-06 $104.22 $105.27 $104.20 $105.27 $103.21 2,455
2021-05-05 $104.55 $104.79 $104.55 $104.68 $102.63 1,677
2021-05-04 $103.85 $104.59 $103.85 $104.59 $102.54 1,379
2021-05-03 $104.19 $105.00 $104.18 $104.40 $102.35 4,271
2021-04-30 $103.78 $103.88 $103.68 $103.77 $101.73 2,305
2021-04-29 $104.56 $104.62 $104.56 $104.57 $102.52 705
2021-04-28 $104.05 $104.18 $103.82 $103.82 $101.78 2,284
2021-04-27 $104.07 $104.18 $103.95 $104.17 $102.13 4,372
2021-04-26 $104.14 $104.14 $104.10 $104.10 $102.06 1,882
2021-04-23 $104.04 $104.08 $104.04 $104.08 $102.04 1,365
2021-04-22 $103.96 $103.96 $102.93 $103.07 $101.05 708
2021-04-21 $102.29 $103.60 $102.29 $103.60 $101.57 2,901
2021-04-20 $102.66 $102.67 $102.15 $102.50 $100.49 2,717
2021-04-19 $102.91 $102.95 $102.76 $102.95 $100.94 887
2021-04-16 $103.29 $103.46 $103.15 $103.34 $101.31 2,184
2021-04-15 $102.20 $102.69 $102.20 $102.65 $100.64 8,016
2021-04-14 $102.10 $102.10 $101.69 $101.74 $99.75 18,336
2021-04-13 $101.29 $101.58 $101.28 $101.58 $99.59 834
2021-04-12 $101.45 $101.83 $101.44 $101.83 $99.84 25,826
2021-04-09 $101.26 $101.48 $101.00 $101.48 $99.49 6,348
2021-04-08 $101.01 $101.01 $100.73 $100.98 $99.00 3,624
2021-04-07 $100.76 $100.87 $100.76 $100.87 $98.89 781
2021-04-06 $101.52 $101.54 $101.17 $101.26 $99.28 20,385
2021-04-05 $100.77 $101.36 $100.77 $101.34 $99.35 3,765
2021-04-01 $99.78 $100.15 $99.64 $100.15 $98.19 36,704
2021-03-31 $99.86 $99.86 $99.32 $99.33 $97.38 2,491
2021-03-30 $99.05 $99.60 $99.05 $99.39 $97.44 2,914
2021-03-29 $99.50 $99.61 $99.28 $99.30 $97.35 1,525
2021-03-26 $98.61 $99.57 $98.35 $99.57 $97.62 6,848
2021-03-25 $96.25 $98.02 $96.21 $98.02 $96.10 2,467
2021-03-24 $97.60 $97.60 $96.64 $96.64 $94.75 1,003
2021-03-23 $97.37 $97.37 $96.59 $96.59 $94.70 1,638
2021-03-22 $97.75 $98.06 $97.75 $98.06 $96.14 716
2021-03-19 $98.85 $98.85 $98.57 $98.57 $96.27 350
2021-03-18 $99.12 $99.12 $98.71 $98.71 $96.41 1,885
2021-03-17 $98.34 $99.18 $98.34 $99.18 $96.86 554
2021-03-16 $99.23 $99.23 $98.86 $98.95 $96.64 2,681
2021-03-15 $98.89 $99.63 $98.89 $99.63 $97.30 522
2021-03-12 $97.33 $98.55 $97.33 $98.55 $96.25 3,744
2021-03-11 $98.02 $98.02 $97.57 $97.57 $95.29 2,993
2021-03-10 $96.65 $97.06 $96.65 $97.06 $94.80 904
2021-03-09 $96.41 $96.84 $96.00 $96.00 $93.76 4,176
2021-03-08 $95.42 $96.75 $95.42 $95.96 $93.72 8,249
2021-03-05 $93.54 $95.06 $92.15 $94.90 $92.69 5,657
2021-03-04 $93.84 $93.84 $92.02 $92.57 $90.41 6,237
2021-03-03 $95.12 $95.12 $94.36 $94.36 $92.16 501
2021-03-02 $95.14 $95.14 $94.47 $94.84 $92.63 3,244
2021-03-01 $95.36 $95.58 $95.20 $95.20 $92.98 6,908
2021-02-26 $94.21 $94.21 $93.02 $93.24 $91.06 3,451
2021-02-25 $95.82 $95.82 $93.77 $93.77 $91.58 3,956
2021-02-24 $95.09 $95.87 $95.09 $95.73 $93.50 3,089
2021-02-23 $93.86 $94.78 $93.86 $94.58 $92.37 4,217
2021-02-22 $94.18 $94.39 $93.96 $94.29 $92.09 2,393
2021-02-19 $94.49 $94.56 $94.35 $94.35 $92.15 1,375
2021-02-18 $93.88 $93.98 $93.61 $93.75 $91.56 12,825
2021-02-17 $93.69 $94.18 $93.69 $94.14 $91.95 706
2021-02-16 $94.77 $94.97 $94.26 $94.26 $92.06 3,284
2021-02-12 $94.32 $94.55 $94.11 $94.55 $92.35 27,874
2021-02-11 $94.12 $94.16 $93.85 $94.16 $91.96 7,935
2021-02-10 $93.98 $94.00 $93.91 $93.91 $91.72 871
2021-02-09 $93.75 $93.76 $93.72 $93.72 $91.53 3,955
2021-02-08 $92.94 $93.44 $92.94 $93.44 $91.26 1,899
2021-02-05 $92.53 $92.62 $92.36 $92.43 $90.28 5,506
2021-02-04 $91.65 $91.96 $91.65 $91.86 $89.71 2,396
2021-02-03 $91.08 $91.18 $90.81 $91.13 $89.00 19,072
2021-02-02 $91.04 $91.13 $90.92 $91.02 $88.89 1,108
2021-02-01 $89.24 $90.23 $89.24 $90.23 $88.13 2,440
2021-01-29 $90.39 $90.52 $88.46 $88.98 $86.90 3,770
2021-01-28 $90.84 $91.03 $90.49 $90.49 $88.38 1,367
2021-01-27 $90.95 $90.95 $89.83 $90.13 $88.02 3,905
2021-01-26 $91.82 $92.16 $91.77 $91.89 $89.75 5,086
2021-01-25 $92.39 $92.39 $91.95 $92.26 $90.11 6,308
2021-01-22 $91.95 $92.40 $91.95 $92.40 $90.24 1,847
2021-01-21 $92.85 $92.85 $92.60 $92.60 $90.43 1,214
2021-01-20 $92.63 $92.97 $92.63 $92.97 $90.80 25,556
2021-01-19 $92.03 $92.38 $92.03 $92.23 $90.08 4,938
2021-01-15 $91.48 $92.18 $91.34 $91.92 $89.77 2,010
2021-01-14 $92.43 $92.61 $92.25 $92.25 $90.10 1,386
2021-01-13 $92.22 $92.58 $92.18 $92.23 $90.08 50,901
2021-01-12 $92.69 $92.73 $92.39 $92.71 $90.55 2,979
2021-01-11 $91.55 $92.15 $91.55 $92.09 $89.94 3,113
2021-01-08 $92.11 $92.45 $91.92 $92.15 $90.00 4,955
2021-01-07 $91.83 $92.16 $91.83 $92.13 $89.98 1,823
2021-01-06 $91.77 $91.77 $91.26 $91.38 $89.25 1,838
2021-01-05 $88.61 $89.35 $88.61 $88.98 $86.90 3,560
2021-01-04 $89.00 $89.00 $88.28 $88.38 $86.32 1,692
2020-12-31 $88.98 $89.79 $88.98 $89.78 $87.68 2,544
2020-12-30 $89.46 $89.46 $89.17 $89.25 $87.17 2,817
2020-12-29 $89.49 $89.49 $88.59 $88.70 $86.63 3,187
2020-12-28 $89.61 $89.77 $89.23 $89.34 $87.25 9,648
2020-12-24 $89.19 $89.19 $88.73 $89.10 $87.02 11,200
2020-12-23 $89.21 $89.21 $88.87 $88.97 $86.89 1,237
2020-12-22 $88.51 $88.57 $88.47 $88.47 $86.40 663
2020-12-21 $87.31 $88.43 $87.31 $88.43 $86.37 1,915
2020-12-18 $89.74 $89.88 $89.56 $89.77 $87.10 2,208
2020-12-17 $89.79 $89.94 $89.70 $89.94 $87.26 2,821
2020-12-16 $89.50 $89.51 $89.21 $89.38 $86.72 2,248
2020-12-15 $88.53 $89.51 $88.44 $89.44 $86.77 4,222
2020-12-14 $89.01 $89.01 $88.07 $88.13 $85.51 1,689
2020-12-11 $88.12 $88.40 $88.12 $88.40 $85.77 547
2020-12-10 $88.50 $88.75 $88.38 $88.75 $86.10 1,405
2020-12-09 $88.85 $88.93 $88.75 $88.93 $86.28 1,427
2020-12-08 $88.17 $88.99 $88.17 $88.98 $86.33 1,634
2020-12-07 $88.73 $88.82 $88.60 $88.68 $86.04 942
2020-12-04 $88.34 $89.02 $88.34 $89.02 $86.36 7,988
2020-12-03 $86.97 $88.35 $86.72 $87.79 $85.17 2,402
2020-12-02 $87.37 $87.78 $87.37 $87.65 $85.04 6,557
2020-12-01 $87.73 $88.07 $87.71 $87.76 $85.15 3,528
2020-11-30 $86.97 $86.98 $86.76 $86.76 $84.17 3,772
2020-11-27 $87.72 $87.72 $87.56 $87.56 $84.95 329
2020-11-25 $87.70 $87.70 $87.66 $87.66 $85.04 411
2020-11-24 $87.45 $88.35 $87.45 $88.25 $85.62 12,923
2020-11-23 $86.44 $86.87 $86.44 $86.80 $84.22 1,543
2020-11-20 $86.10 $86.10 $85.98 $85.98 $83.42 453
2020-11-19 $85.95 $86.29 $85.67 $86.29 $83.72 1,700
2020-11-18 $87.44 $87.52 $86.32 $86.32 $83.74 22,751
2020-11-17 $86.82 $87.46 $86.64 $87.23 $84.63 2,505
2020-11-16 $87.36 $87.60 $87.36 $87.60 $84.99 1,056
2020-11-13 $86.16 $86.31 $86.16 $86.24 $83.66 1,125
2020-11-12 $85.26 $85.27 $83.99 $84.42 $81.90 2,394
2020-11-11 $86.19 $86.19 $85.44 $85.64 $83.08 3,755
2020-11-10 $85.73 $85.85 $85.73 $85.84 $83.28 2,356
2020-11-09 $84.50 $87.90 $84.50 $84.97 $82.44 12,127
2020-11-06 $83.22 $83.22 $82.64 $82.89 $80.42 6,390
2020-11-05 $82.50 $83.40 $82.50 $83.00 $80.52 3,618
2020-11-04 $81.69 $82.58 $81.38 $81.38 $78.95 1,690
2020-11-03 $80.76 $81.69 $80.76 $81.69 $79.26 4,067
2020-11-02 $79.00 $79.91 $79.00 $79.85 $77.46 4,053
2020-10-30 $78.63 $78.63 $77.41 $77.97 $75.65 2,696
2020-10-29 $78.20 $78.84 $77.80 $78.55 $76.21 3,695
2020-10-28 $78.50 $78.62 $77.74 $77.74 $75.42 4,068
2020-10-27 $81.02 $81.02 $80.10 $80.10 $77.71 691
2020-10-26 $81.86 $81.86 $80.51 $80.90 $78.49 2,871
2020-10-23 $82.18 $82.52 $82.13 $82.52 $80.06 1,590
2020-10-22 $81.60 $82.05 $81.60 $82.05 $79.61 1,684
2020-10-21 $81.59 $81.75 $81.41 $81.51 $79.08 1,197
2020-10-20 $81.76 $82.17 $81.51 $81.51 $79.08 3,059
2020-10-19 $82.56 $82.61 $81.01 $81.01 $78.59 8,035
2020-10-16 $82.37 $82.37 $82.20 $82.20 $79.75 1,237
2020-10-15 $81.36 $82.27 $81.36 $82.16 $79.71 2,554
2020-10-14 $82.17 $82.27 $81.85 $81.85 $79.41 3,621
2020-10-13 $82.02 $82.02 $81.91 $81.91 $79.47 3,557
2020-10-12 $82.04 $82.59 $82.04 $82.53 $80.07 6,571
2020-10-09 $82.13 $82.13 $81.78 $81.78 $79.35 1,338
2020-10-08 $81.47 $81.56 $81.47 $81.56 $79.13 2,065
2020-10-07 $80.26 $80.52 $80.26 $80.52 $78.12 1,416
2020-10-06 $80.39 $80.39 $79.37 $79.37 $77.00 2,021
2020-10-05 $78.82 $79.88 $78.82 $79.78 $77.40 2,150
2020-10-02 $77.39 $78.67 $77.39 $78.52 $76.18 19,512
2020-10-01 $77.92 $78.11 $77.72 $77.95 $75.63 3,013
2020-09-30 $78.08 $78.36 $77.33 $77.81 $75.49 2,857
2020-09-29 $77.85 $77.85 $77.08 $77.31 $75.01 1,203
2020-09-28 $77.90 $77.97 $77.77 $77.77 $75.45 2,102
2020-09-25 $75.49 $76.66 $75.49 $76.46 $74.18 3,548
2020-09-24 $74.92 $76.00 $74.60 $75.52 $73.27 5,541
2020-09-23 $76.50 $76.50 $75.24 $75.24 $72.99 5,636
2020-09-22 $76.83 $76.83 $76.24 $76.79 $74.50 5,082
2020-09-21 $76.45 $76.45 $75.81 $76.33 $74.05 3,076
2020-09-18 $79.29 $79.33 $78.02 $78.35 $75.70 3,278
2020-09-17 $79.17 $79.17 $78.68 $79.17 $76.49 1,199,333
2020-09-16 $80.10 $80.10 $79.57 $79.57 $76.88 1,463
2020-09-15 $79.40 $79.58 $79.20 $79.20 $76.52 985
2020-09-14 $79.05 $79.29 $79.04 $79.20 $76.52 3,110
2020-09-11 $77.95 $78.08 $77.95 $77.97 $75.34 804
2020-09-10 $79.20 $79.20 $77.72 $77.82 $75.19 4,151
2020-09-09 $78.75 $79.04 $78.40 $78.87 $76.20 2,680
2020-09-08 $77.81 $78.31 $77.71 $77.80 $75.17 10,194
2020-09-04 $80.03 $80.03 $78.40 $79.31 $76.63 7,294
2020-09-03 $80.84 $80.84 $79.23 $79.51 $76.82 8,068
2020-09-02 $80.08 $81.57 $80.08 $81.57 $78.81 5,089
2020-09-01 $79.84 $79.92 $79.77 $79.92 $77.21 1,523
2020-08-31 $79.92 $79.96 $79.91 $79.96 $77.26 1,914
2020-08-28 $80.25 $80.36 $79.96 $80.36 $77.64 14,394
2020-08-27 $80.13 $80.18 $79.93 $79.99 $77.28 6,894
2020-08-26 $79.33 $79.68 $79.27 $79.52 $76.83 1,987
2020-08-25 $79.81 $79.81 $79.35 $79.68 $76.99 6,814
2020-08-24 $79.12 $79.81 $79.12 $79.81 $77.11 6,558
2020-08-21 $78.52 $78.75 $78.46 $78.75 $76.08 1,481
2020-08-20 $78.81 $79.02 $78.80 $78.84 $76.17 1,850
2020-08-19 $79.40 $79.78 $79.14 $79.18 $76.50 7,724
2020-08-18 $79.61 $79.77 $79.49 $79.49 $76.80 5,722
2020-08-17 $80.03 $80.10 $79.79 $79.79 $77.10 2,657
2020-08-14 $79.47 $80.19 $79.47 $79.90 $77.20 6,581
2020-08-13 $79.96 $79.96 $79.84 $79.84 $77.13 950
2020-08-12 $80.39 $80.55 $80.12 $80.19 $77.48 5,093
2020-08-11 $80.55 $80.68 $79.75 $79.76 $77.06 5,518
2020-08-10 $79.58 $80.08 $79.58 $79.99 $77.29 4,362
2020-08-07 $78.54 $79.30 $78.54 $79.30 $76.61 1,245
2020-08-06 $78.14 $78.41 $78.14 $78.40 $75.75 659
2020-08-05 $78.73 $78.73 $78.31 $78.42 $75.76 4,773
2020-08-04 $77.79 $78.16 $77.79 $78.05 $75.41 2,682
2020-08-03 $77.45 $77.95 $77.45 $77.90 $75.26 2,022
2020-07-31 $77.25 $77.28 $77.25 $77.28 $74.67 868
2020-07-30 $76.70 $77.55 $76.60 $77.44 $74.82 5,894
2020-07-29 $76.98 $78.04 $76.98 $77.82 $75.19 1,932
2020-07-28 $76.94 $76.97 $76.60 $76.60 $74.01 919
2020-07-27 $76.92 $77.28 $76.53 $77.28 $74.67 10,522
2020-07-24 $77.11 $77.16 $76.72 $76.81 $74.21 17,204
2020-07-23 $77.67 $78.01 $77.12 $77.36 $74.74 2,793
2020-07-22 $76.83 $77.32 $76.82 $77.32 $74.71 8,338
2020-07-21 $76.37 $76.96 $76.37 $76.52 $73.93 2,798
2020-07-20 $76.00 $76.11 $75.79 $76.11 $73.53 9,640
2020-07-17 $76.36 $76.63 $76.36 $76.53 $73.94 1,243
2020-07-16 $76.19 $76.19 $76.14 $76.14 $73.56 1,126
2020-07-15 $75.48 $76.05 $75.44 $75.96 $73.39 8,208
2020-07-14 $72.95 $74.41 $72.95 $74.40 $71.88 2,688
2020-07-13 $73.76 $74.53 $73.15 $73.21 $70.73 3,800
2020-07-10 $72.39 $73.31 $72.39 $73.31 $70.83 2,155
2020-07-09 $72.45 $72.53 $71.67 $72.25 $69.81 4,241
2020-07-08 $73.37 $73.37 $72.70 $73.23 $70.75 7,018
2020-07-07 $73.82 $73.82 $73.14 $73.23 $70.76 21,070
2020-07-06 $74.98 $74.98 $74.20 $74.34 $71.83 1,874
2020-07-02 $73.77 $74.17 $73.52 $73.54 $71.05 4,953
2020-07-01 $73.91 $73.92 $73.28 $73.28 $70.80 8,544
2020-06-30 $72.84 $73.72 $72.84 $73.56 $71.07 2,867
2020-06-29 $71.67 $72.56 $71.40 $72.37 $69.92 3,989
2020-06-26 $72.16 $72.16 $71.16 $71.16 $68.75 13,845
2020-06-25 $71.62 $72.25 $71.52 $72.25 $69.81 3,524
2020-06-24 $73.04 $73.07 $71.50 $71.71 $69.28 11,419
2020-06-23 $74.11 $74.32 $73.88 $73.91 $71.41 4,464
2020-06-22 $73.10 $74.05 $73.10 $73.80 $71.30 26,531
2020-06-19 $75.91 $75.91 $73.87 $74.26 $71.40 6,299
2020-06-18 $74.81 $75.13 $74.58 $74.77 $71.89 128,021
2020-06-17 $75.39 $75.64 $74.91 $75.00 $72.11 124,325
2020-06-16 $76.59 $76.59 $74.65 $75.37 $72.46 7,975
2020-06-15 $71.53 $74.12 $71.53 $74.12 $71.26 4,219
2020-06-12 $74.40 $74.40 $72.57 $73.34 $70.52 4,037
2020-06-11 $74.52 $74.52 $72.17 $72.20 $69.41 12,904
2020-06-10 $78.76 $78.76 $77.05 $77.10 $74.13 4,237
2020-06-09 $78.44 $78.86 $78.44 $78.70 $75.67 3,154
2020-06-08 $79.99 $80.52 $79.95 $80.52 $77.42 9,683
2020-06-05 $79.37 $80.00 $78.85 $78.96 $75.91 39,995
2020-06-04 $76.16 $76.92 $75.99 $76.92 $73.95 8,882
2020-06-03 $74.95 $76.89 $74.95 $76.72 $73.76 175,088
2020-06-02 $74.48 $74.81 $74.38 $74.81 $71.92 8,417
2020-06-01 $73.31 $74.17 $73.31 $74.00 $71.15 26,456
2020-05-29 $72.87 $73.45 $72.45 $73.45 $70.61 9,949
2020-05-28 $74.50 $74.50 $73.37 $73.37 $70.54 5,726
2020-05-27 $73.34 $73.87 $72.79 $73.82 $70.97 15,488
2020-05-26 $71.51 $72.48 $71.51 $72.05 $69.27 7,667
2020-05-22 $70.07 $70.07 $69.64 $69.99 $67.29 6,270
2020-05-21 $70.08 $70.14 $69.60 $69.87 $67.18 15,227
2020-05-20 $70.04 $70.50 $70.04 $70.06 $67.36 5,710
2020-05-19 $69.21 $70.09 $69.13 $69.13 $66.46 4,335
2020-05-18 $69.11 $70.00 $69.11 $69.77 $67.08 5,493
2020-05-15 $66.25 $66.31 $65.79 $66.31 $63.75 1,468
2020-05-14 $64.31 $66.10 $63.28 $66.03 $63.49 10,243
2020-05-13 $67.10 $67.10 $64.71 $65.21 $62.70 11,545
2020-05-12 $68.86 $68.86 $67.31 $67.31 $64.72 1,748
2020-05-11 $68.83 $69.49 $68.73 $69.25 $66.58 10,526
2020-05-08 $68.91 $69.69 $68.82 $69.66 $66.98 7,779
2020-05-07 $68.44 $68.44 $67.68 $67.68 $65.07 1,889
2020-05-06 $67.43 $67.43 $66.97 $66.97 $64.39 2,773
2020-05-05 $68.50 $68.55 $67.66 $67.67 $65.06 46,054
2020-05-04 $66.50 $67.29 $66.50 $67.21 $64.62 5,548
2020-05-01 $67.50 $67.65 $66.94 $67.12 $64.53 4,544
2020-04-30 $71.03 $71.03 $69.37 $69.50 $66.82 11,906
2020-04-29 $71.00 $71.75 $70.81 $71.38 $68.63 9,336
2020-04-28 $70.05 $70.19 $69.35 $69.46 $66.78 7,252
2020-04-27 $67.17 $68.71 $67.07 $68.63 $65.98 9,292
2020-04-24 $65.61 $66.60 $65.40 $66.43 $63.87 10,170
2020-04-23 $66.26 $66.32 $65.51 $65.53 $63.00 6,528
2020-04-22 $65.42 $65.66 $65.18 $65.46 $62.93 3,170
2020-04-21 $64.33 $64.92 $64.00 $64.34 $61.86 14,044
2020-04-20 $66.51 $67.20 $66.11 $66.17 $63.61 6,724
2020-04-17 $67.64 $67.72 $66.83 $67.64 $65.03 7,908
2020-04-16 $64.89 $65.31 $64.45 $65.30 $62.78 2,937
2020-04-15 $65.46 $65.59 $64.78 $65.19 $62.68 6,686
2020-04-14 $67.26 $67.99 $66.85 $67.58 $64.97 10,465
2020-04-13 $67.76 $67.76 $65.58 $66.03 $63.48 8,522
2020-04-09 $67.41 $68.72 $67.26 $67.83 $65.21 15,877
2020-04-08 $64.64 $66.27 $64.15 $66.23 $63.68 10,090
2020-04-07 $65.15 $65.65 $63.67 $63.78 $61.32 14,299
2020-04-06 $60.88 $62.99 $60.88 $62.98 $60.55 27,033
2020-04-03 $58.95 $58.95 $57.73 $58.23 $55.99 14,421
2020-04-02 $58.56 $60.50 $58.47 $59.66 $57.36 25,251
2020-04-01 $59.99 $59.99 $58.50 $59.00 $56.72 8,904
2020-03-31 $63.38 $63.38 $62.08 $62.23 $59.83 8,564
2020-03-30 $61.75 $63.52 $61.46 $63.40 $60.96 211,511
2020-03-27 $61.73 $63.24 $61.21 $61.68 $59.30 39,158
2020-03-26 $60.07 $63.67 $60.07 $63.67 $61.21 17,351
2020-03-25 $58.70 $61.41 $57.24 $59.53 $57.23 23,030
2020-03-24 $54.64 $57.72 $54.64 $57.72 $55.49 34,633
2020-03-23 $54.66 $54.66 $51.77 $52.69 $50.66 10,806
2020-03-20 $58.72 $58.78 $55.01 $55.08 $52.55 7,934
2020-03-19 $57.15 $58.67 $55.60 $58.04 $55.38 10,749
2020-03-18 $58.69 $59.56 $54.68 $56.80 $54.19 109,389
2020-03-17 $60.30 $62.53 $59.26 $62.12 $59.27 19,198
2020-03-16 $60.57 $63.52 $58.96 $58.96 $56.25 17,776
2020-03-13 $66.57 $67.44 $62.51 $67.30 $64.21 29,146
2020-03-12 $65.08 $66.20 $63.19 $63.28 $60.38 33,983
2020-03-11 $71.65 $71.82 $69.23 $69.90 $66.69 7,115
2020-03-10 $72.66 $73.77 $70.46 $73.76 $70.37 36,473
2020-03-09 $71.06 $73.14 $70.42 $71.32 $68.05 16,231
2020-03-06 $75.52 $77.00 $75.30 $76.97 $73.44 41,139
2020-03-05 $79.09 $79.26 $77.80 $78.08 $74.50 2,597
2020-03-04 $79.21 $80.70 $78.72 $80.70 $77.00 12,605
2020-03-03 $79.54 $80.56 $77.20 $77.86 $74.29 7,000
2020-03-02 $76.66 $79.43 $76.48 $79.43 $75.79 21,836
2020-02-28 $76.71 $76.71 $75.01 $76.45 $72.94 30,850
2020-02-27 $80.25 $80.81 $78.13 $78.13 $74.54 49,517
2020-02-26 $82.48 $83.15 $81.24 $81.24 $77.51 6,289
2020-02-25 $85.18 $85.18 $82.17 $82.35 $78.57 13,921
2020-02-24 $85.93 $85.93 $84.60 $84.96 $81.06 24,066
2020-02-21 $87.72 $87.72 $87.10 $87.29 $83.28 5,344
2020-02-20 $87.64 $88.01 $87.42 $87.92 $83.88 7,443
2020-02-19 $87.98 $88.03 $87.83 $87.83 $83.80 8,630
2020-02-18 $87.93 $87.93 $87.39 $87.77 $83.74 5,414
2020-02-14 $88.10 $88.10 $87.72 $87.91 $83.87 9,351
2020-02-13 $87.70 $88.02 $87.70 $87.94 $83.90 385,027
2020-02-12 $87.90 $87.91 $87.74 $87.91 $83.87 3,208
2020-02-11 $87.27 $87.61 $87.27 $87.45 $83.44 3,063
2020-02-10 $86.54 $86.94 $86.53 $86.94 $82.95 5,507
2020-02-07 $86.73 $86.75 $86.47 $86.56 $82.59 5,700
2020-02-06 $87.65 $87.65 $87.14 $87.14 $83.14 6,195
2020-02-05 $87.04 $87.49 $87.02 $87.42 $83.41 13,046
2020-02-04 $85.73 $86.59 $85.73 $86.27 $82.31 9,230
2020-02-03 $85.06 $85.86 $85.06 $85.34 $81.42 5,184
2020-01-31 $85.63 $85.63 $84.76 $84.80 $80.91 7,391
2020-01-30 $85.79 $86.45 $85.56 $86.44 $82.48 6,267
2020-01-29 $86.98 $86.98 $86.38 $86.38 $82.41 2,741
2020-01-28 $86.29 $86.66 $86.20 $86.57 $82.60 4,807
2020-01-27 $86.40 $86.40 $85.83 $85.92 $81.98 69,625
2020-01-24 $87.63 $87.63 $86.69 $87.08 $83.08 7,620
2020-01-23 $87.33 $87.95 $87.33 $87.95 $83.91 6,359
2020-01-22 $88.07 $88.08 $87.55 $87.65 $83.63 3,575
2020-01-21 $87.92 $87.92 $87.65 $87.76 $83.73 4,206
2020-01-17 $87.90 $88.10 $87.90 $88.05 $84.01 5,373
2020-01-16 $87.79 $87.93 $87.72 $87.93 $83.90 4,910
2020-01-15 $87.28 $87.32 $87.05 $87.19 $83.19 2,592
2020-01-14 $86.78 $87.07 $86.73 $86.91 $82.92 7,068
2020-01-13 $86.15 $86.78 $86.15 $86.78 $82.80 21,104
2020-01-10 $86.47 $86.47 $86.04 $86.16 $82.20 38,034
2020-01-09 $86.21 $86.38 $86.18 $86.28 $82.32 4,182
2020-01-08 $85.95 $86.25 $85.83 $85.97 $82.02 6,879
2020-01-07 $85.90 $85.90 $85.51 $85.79 $81.85 13,377
2020-01-06 $85.46 $85.92 $85.44 $85.92 $81.98 7,679
2020-01-03 $85.90 $86.15 $85.74 $86.01 $82.06 124,534
2020-01-02 $86.69 $86.69 $85.92 $86.49 $82.52 98,426
2019-12-31 $86.21 $86.40 $86.13 $86.13 $82.18 13,628
2019-12-30 $86.52 $86.52 $85.92 $86.21 $82.25 8,148
2019-12-27 $86.30 $86.39 $86.25 $86.29 $82.33 2,572
2019-12-26 $86.27 $86.37 $86.13 $86.31 $82.35 7,525
2019-12-24 $86.39 $86.39 $86.16 $86.20 $82.24 2,361
2019-12-23 $86.60 $86.60 $86.19 $86.20 $82.24 4,399
2019-12-20 $86.84 $87.09 $86.84 $87.09 $82.46 4,151
2019-12-19 $86.52 $86.57 $86.36 $86.57 $81.97 8,623
2019-12-18 $86.21 $86.39 $86.21 $86.36 $81.77 3,869
2019-12-17 $86.25 $86.43 $86.25 $86.35 $81.76 11,951
2019-12-16 $86.14 $86.47 $86.14 $86.26 $81.67 2,944
2019-12-13 $86.16 $86.16 $85.67 $85.74 $81.18 5,445
2019-12-12 $86.12 $86.15 $85.75 $86.09 $81.51 5,178
2019-12-11 $85.41 $85.46 $85.17 $85.41 $80.87 9,542
2019-12-10 $85.53 $85.53 $85.07 $85.12 $80.59 7,986
2019-12-09 $85.52 $85.55 $85.35 $85.37 $80.83 24,627
2019-12-06 $85.63 $85.75 $85.51 $85.52 $80.97 3,243
2019-12-05 $84.67 $84.93 $84.67 $84.87 $80.36 4,163
2019-12-04 $84.81 $84.86 $84.64 $84.64 $80.13 3,051
2019-12-03 $84.03 $84.16 $83.85 $84.16 $79.69 6,856
2019-12-02 $85.46 $85.46 $84.75 $84.75 $80.24 8,905
2019-11-29 $85.92 $85.92 $85.28 $85.28 $80.75 1,980
2019-11-27 $85.83 $85.83 $85.52 $85.79 $81.23 2,478
2019-11-26 $85.33 $85.55 $85.33 $85.54 $80.99 3,601
2019-11-25 $84.90 $85.19 $84.77 $85.19 $80.66 8,106
2019-11-22 $84.65 $84.65 $84.30 $84.48 $79.98 2,732
2019-11-21 $84.58 $84.58 $84.25 $84.28 $79.80 3,287
2019-11-20 $84.81 $85.00 $84.57 $84.69 $80.19 4,125
2019-11-19 $85.16 $85.16 $84.82 $84.96 $80.45 5,397
2019-11-18 $84.90 $84.93 $84.75 $84.86 $80.35 6,524
2019-11-15 $84.79 $84.88 $84.56 $84.87 $80.35 33,296
2019-11-14 $84.33 $84.50 $84.33 $84.49 $80.00 7,918
2019-11-13 $84.30 $84.40 $84.25 $84.28 $79.80 17,031
2019-11-12 $84.49 $84.65 $84.27 $84.34 $79.85 4,586
2019-11-11 $84.06 $84.44 $84.06 $84.35 $79.86 3,630
2019-11-08 $84.18 $84.44 $84.18 $84.44 $79.95 14,315
2019-11-07 $84.62 $84.67 $84.25 $84.25 $79.77 7,021
2019-11-06 $84.23 $84.25 $84.01 $84.24 $79.76 7,554
2019-11-05 $84.22 $84.34 $84.01 $84.09 $79.62 34,588
2019-11-04 $84.15 $84.15 $83.78 $83.90 $79.44 13,998
2019-11-01 $83.13 $83.51 $83.13 $83.51 $79.07 6,516
2019-10-31 $83.14 $83.14 $82.23 $82.50 $78.12 5,367
2019-10-30 $83.06 $83.09 $82.65 $83.06 $78.64 3,053
2019-10-29 $83.28 $83.37 $83.15 $83.25 $78.82 6,448
2019-10-28 $83.20 $83.22 $82.90 $82.90 $78.49 5,318
2019-10-25 $82.51 $82.86 $82.51 $82.68 $78.29 102,083
2019-10-24 $82.49 $82.57 $82.21 $82.51 $78.12 10,014
2019-10-23 $82.11 $82.23 $82.06 $82.23 $77.85 7,854
2019-10-22 $81.95 $82.40 $81.92 $82.05 $77.68 25,361
2019-10-21 $82.12 $82.14 $81.96 $82.02 $77.66 4,664
2019-10-18 $81.46 $81.78 $81.42 $81.66 $77.32 9,694
2019-10-17 $81.53 $81.63 $81.29 $81.47 $77.13 3,575
2019-10-16 $81.02 $81.19 $80.91 $81.02 $76.71 17,193
2019-10-15 $80.74 $81.25 $80.74 $81.08 $76.77 6,383
2019-10-14 $80.49 $80.65 $80.44 $80.47 $76.19 9,129
2019-10-11 $80.34 $81.29 $80.34 $80.81 $76.51 4,202
2019-10-10 $79.64 $79.88 $79.53 $79.65 $75.41 3,780
2019-10-09 $79.23 $79.23 $79.03 $79.22 $75.00 1,646
2019-10-08 $79.61 $79.61 $78.65 $78.65 $74.47 3,683
2019-10-07 $80.06 $80.32 $79.95 $79.95 $75.70 5,311
2019-10-04 $79.79 $80.22 $79.76 $80.22 $75.95 1,381
2019-10-03 $78.93 $79.34 $78.66 $79.32 $75.10 6,152
2019-10-02 $80.41 $80.41 $78.98 $79.07 $74.87 6,168
2019-10-01 $81.84 $82.00 $80.43 $80.43 $76.15 3,695
2019-09-30 $81.35 $81.71 $81.34 $81.55 $77.21 13,721
2019-09-27 $81.46 $81.47 $81.06 $81.06 $76.75 1,501
2019-09-26 $81.73 $81.73 $81.15 $81.38 $77.05 3,397
2019-09-25 $81.13 $81.60 $81.13 $81.56 $77.22 1,876
2019-09-24 $81.86 $81.86 $80.70 $80.91 $76.60 4,442
2019-09-23 $81.41 $81.63 $81.34 $81.42 $77.09 7,938
2019-09-20 $82.11 $82.33 $81.82 $81.84 $77.11 6,505
2019-09-19 $82.45 $82.56 $82.04 $82.04 $77.29 10,951
2019-09-18 $82.11 $82.17 $81.58 $82.14 $77.39 8,778
2019-09-17 $82.11 $82.24 $82.02 $82.23 $77.48 3,267
2019-09-16 $82.06 $82.17 $81.96 $82.11 $77.36 6,603
2019-09-13 $82.61 $82.72 $82.30 $82.30 $77.54 9,284
2019-09-12 $82.61 $82.63 $82.24 $82.36 $77.59 13,175
2019-09-11 $81.84 $82.32 $81.84 $82.32 $77.56 3,127
2019-09-10 $81.23 $81.63 $81.00 $81.63 $76.91 11,856
2019-09-09 $81.08 $81.31 $81.02 $81.31 $76.61 7,517
2019-09-06 $80.97 $81.12 $80.80 $80.87 $76.19 34,165
2019-09-05 $80.26 $80.85 $80.26 $80.65 $75.98 5,224
2019-09-04 $79.53 $79.56 $79.32 $79.55 $74.94 3,567
2019-09-03 $78.89 $78.89 $78.50 $78.73 $74.18 2,410
2019-08-30 $79.36 $79.52 $79.21 $79.30 $74.71 5,111
2019-08-29 $78.75 $79.17 $78.75 $78.99 $74.42 6,399
2019-08-28 $77.16 $77.97 $77.15 $77.93 $73.42 5,153
2019-08-27 $78.13 $78.16 $77.37 $77.41 $72.93 3,630
2019-08-26 $77.86 $77.86 $77.62 $77.78 $73.28 1,886
2019-08-23 $78.94 $78.94 $77.20 $77.20 $72.73 5,910
2019-08-22 $79.18 $79.41 $79.18 $79.31 $74.72 3,286
2019-08-21 $79.20 $79.23 $79.07 $79.19 $74.61 10,440
2019-08-20 $79.19 $79.19 $78.54 $78.54 $74.00 10,115
2019-08-19 $79.00 $79.31 $79.00 $79.19 $74.61 10,602
2019-08-16 $77.50 $78.41 $77.50 $78.37 $73.84 6,295
2019-08-15 $77.37 $77.37 $76.91 $77.20 $72.73 19,567
2019-08-14 $78.08 $78.08 $76.96 $77.12 $72.66 12,690
2019-08-13 $78.47 $79.51 $78.47 $79.11 $74.53 4,695
2019-08-12 $78.78 $78.78 $78.17 $78.32 $73.79 4,005
2019-08-09 $79.67 $79.81 $79.20 $79.34 $74.75 180,980
2019-08-08 $79.25 $80.02 $79.18 $79.90 $75.28 44,544
2019-08-07 $77.61 $78.77 $77.61 $78.62 $74.07 81,416
2019-08-06 $78.19 $78.44 $77.58 $78.39 $73.85 13,176
2019-08-05 $78.59 $78.73 $76.87 $77.51 $73.02 5,190
2019-08-02 $80.00 $80.00 $79.19 $79.53 $74.93 14,580
2019-08-01 $81.23 $81.23 $80.21 $80.21 $75.57 1,547
2019-07-31 $81.76 $81.87 $81.08 $81.08 $76.39 4,890
2019-07-30 $81.45 $81.71 $81.45 $81.71 $76.98 3,906
2019-07-29 $82.26 $82.26 $81.71 $81.75 $77.02 2,917
2019-07-26 $81.82 $81.98 $81.77 $81.98 $77.24 23,921
2019-07-25 $81.80 $81.80 $81.43 $81.58 $76.86 2,568
2019-07-24 $81.41 $81.89 $81.41 $81.87 $77.13 4,854
2019-07-23 $80.77 $81.29 $80.77 $81.29 $76.58 72,026
2019-07-22 $80.69 $80.80 $80.59 $80.59 $75.93 2,450
2019-07-19 $81.39 $81.39 $80.80 $80.80 $76.13 12,484
2019-07-18 $80.68 $81.01 $80.68 $81.01 $76.32 2,935
2019-07-17 $81.16 $81.18 $80.79 $80.84 $76.16 6,197
2019-07-16 $81.44 $81.68 $81.43 $81.55 $76.83 6,223
2019-07-15 $81.36 $81.40 $81.33 $81.36 $76.65 3,936
2019-07-12 $80.84 $81.57 $80.84 $81.52 $76.80 1,793
2019-07-11 $80.68 $80.68 $80.29 $80.68 $76.02 6,124
2019-07-10 $80.70 $80.80 $80.63 $80.63 $75.96 7,479
2019-07-09 $81.27 $81.27 $80.37 $80.68 $76.01 5,421
2019-07-08 $81.05 $81.11 $80.70 $80.94 $76.26 20,673
2019-07-05 $81.52 $81.52 $80.75 $81.21 $76.51 4,721
2019-07-03 $81.04 $81.43 $81.04 $81.37 $76.66 6,920
2019-07-02 $80.66 $80.74 $80.54 $80.65 $75.98 3,523
2019-07-01 $81.38 $81.38 $80.34 $80.64 $75.97 5,048
2019-06-28 $80.07 $80.18 $79.78 $80.18 $75.54 6,380
2019-06-27 $79.28 $79.49 $79.21 $79.47 $74.88 2,469
2019-06-26 $79.74 $79.74 $78.91 $78.92 $74.35 35,958
2019-06-25 $79.84 $79.84 $79.49 $79.49 $74.89 4,714
2019-06-24 $80.35 $80.35 $79.87 $79.88 $75.26 21,693
2019-06-21 $80.84 $80.84 $80.53 $80.53 $75.51 6,149
2019-06-20 $80.92 $80.92 $80.37 $80.89 $75.85 27,638
2019-06-19 $79.95 $80.30 $79.82 $80.30 $75.29 2,740
2019-06-18 $79.87 $80.25 $79.82 $79.84 $74.86 21,197
2019-06-17 $79.55 $79.66 $79.37 $79.37 $74.42 6,774
2019-06-14 $79.78 $79.78 $79.45 $79.75 $74.78 6,864
2019-06-13 $79.65 $79.78 $79.45 $79.63 $74.66 3,617
2019-06-12 $79.50 $79.50 $79.27 $79.42 $74.47 12,494
2019-06-11 $79.65 $79.65 $79.20 $79.23 $74.29 1,659
2019-06-10 $79.59 $79.62 $79.30 $79.33 $74.38 14,156
2019-06-07 $79.21 $79.60 $79.21 $79.22 $74.28 14,567
2019-06-06 $78.42 $78.97 $78.28 $78.74 $73.83 6,625
2019-06-05 $77.82 $78.37 $77.65 $78.37 $73.48 2,075
2019-06-04 $76.92 $77.53 $76.77 $77.53 $72.69 7,877
2019-06-03 $76.12 $76.14 $75.81 $76.12 $71.37 2,728
2019-05-31 $75.49 $75.61 $75.37 $75.43 $70.73 1,766
2019-05-30 $76.11 $76.30 $75.89 $75.96 $71.22 8,776
2019-05-29 $75.93 $75.98 $75.74 $75.76 $71.03 13,293
2019-05-28 $77.25 $77.25 $76.27 $76.32 $71.56 13,184
2019-05-24 $77.40 $77.40 $76.85 $77.03 $72.23 21,424
2019-05-23 $77.10 $77.10 $76.61 $76.81 $72.02 807
2019-05-22 $77.59 $77.60 $77.49 $77.55 $72.71 1,385
2019-05-21 $77.45 $77.78 $77.45 $77.73 $72.88 14,610
2019-05-20 $77.59 $77.59 $76.88 $76.96 $72.16 2,847
2019-05-17 $77.50 $77.58 $77.26 $77.34 $72.52 1,368
2019-05-16 $77.50 $78.02 $77.50 $77.67 $72.82 7,567
2019-05-15 $76.71 $77.45 $76.71 $77.32 $72.49 979
2019-05-14 $76.81 $77.33 $76.81 $77.00 $72.20 7,311
2019-05-13 $77.93 $77.93 $76.42 $76.59 $71.81 3,809
2019-05-10 $77.51 $78.05 $76.90 $78.05 $73.18 2,112
2019-05-09 $77.05 $77.70 $77.05 $77.70 $72.85 487
2019-05-08 $78.24 $78.24 $77.74 $77.74 $72.89 1,093
2019-05-07 $78.50 $78.50 $77.72 $77.91 $73.05 26,154
2019-05-06 $79.07 $79.08 $78.40 $78.92 $74.00 3,093
2019-05-03 $78.83 $79.16 $78.83 $79.16 $74.22 2,376
2019-05-02 $78.48 $78.48 $78.22 $78.45 $73.56 1,881
2019-05-01 $79.30 $79.30 $78.38 $78.38 $73.49 6,075
2019-04-30 $78.76 $79.18 $78.54 $79.18 $74.24 2,522
2019-04-29 $79.00 $79.00 $78.80 $78.80 $73.89 2,440
2019-04-26 $78.61 $78.82 $78.37 $78.82 $73.90 741
2019-04-25 $78.26 $78.51 $78.20 $78.35 $73.46 1,701
2019-04-24 $78.78 $79.05 $78.78 $78.88 $73.96 3,860
2019-04-23 $78.16 $78.69 $78.16 $78.67 $73.76 2,741
2019-04-22 $77.88 $77.92 $77.83 $77.92 $73.06 1,927
2019-04-18 $78.24 $78.41 $78.13 $78.20 $73.32 3,424
2019-04-17 $77.94 $78.07 $77.90 $77.95 $73.09 2,264
2019-04-16 $78.35 $78.38 $78.29 $78.29 $73.41 1,069
2019-04-15 $78.61 $78.61 $78.40 $78.44 $73.55 1,634
2019-04-12 $78.34 $78.49 $78.19 $78.49 $73.59 1,084
2019-04-11 $77.99 $77.99 $77.80 $77.97 $73.10 1,157
2019-04-10 $77.40 $77.70 $77.34 $77.62 $72.78 1,840
2019-04-09 $77.53 $77.53 $77.22 $77.22 $72.40 4,422
2019-04-08 $77.95 $77.95 $77.55 $77.74 $72.89 1,469
2019-04-05 $77.71 $77.77 $77.63 $77.77 $72.92 3,314
2019-04-04 $77.32 $77.34 $77.26 $77.31 $72.48 2,203
2019-04-03 $77.29 $77.35 $77.05 $77.12 $72.30 4,780
2019-04-02 $77.18 $77.18 $76.76 $76.86 $72.07 2,691
2019-04-01 $76.60 $77.05 $76.60 $77.05 $72.24 1,714
2019-03-29 $76.02 $76.28 $76.02 $76.27 $71.51 1,503
2019-03-28 $75.75 $75.89 $75.75 $75.89 $71.16 767
2019-03-27 $75.84 $75.84 $75.56 $75.56 $70.85 1,842
2019-03-26 $75.60 $75.75 $75.30 $75.66 $70.94 4,202
2019-03-25 $74.97 $75.22 $74.97 $75.12 $70.43 2,339
2019-03-22 $75.42 $75.42 $75.10 $75.10 $70.42 381
2019-03-21 $75.99 $76.30 $75.99 $76.22 $71.46 1,912
2019-03-20 $75.79 $75.79 $75.12 $75.12 $70.44 2,237
2019-03-19 $76.07 $76.14 $75.51 $75.62 $70.91 4,382
2019-03-18 $75.80 $75.92 $75.57 $75.89 $71.16 1,790
2019-03-15 $75.96 $76.33 $75.89 $75.89 $70.84 4,449
2019-03-14 $75.72 $75.87 $75.62 $75.72 $70.68 14,384
2019-03-13 $76.12 $76.14 $75.90 $75.91 $70.86 5,634
2019-03-12 $75.71 $75.71 $75.54 $75.54 $70.52 392
2019-03-11 $75.02 $75.42 $75.02 $75.42 $70.41 2,547
2019-03-08 $74.56 $74.62 $74.35 $74.62 $69.66 1,600
2019-03-07 $74.75 $75.04 $74.71 $74.78 $69.80 733
2019-03-06 $75.71 $75.71 $75.29 $75.29 $70.29 4,001
2019-03-05 $75.95 $75.95 $75.84 $75.84 $70.80 2,805
2019-03-04 $76.79 $76.79 $75.85 $75.91 $70.87 10,925
2019-03-01 $76.49 $76.49 $76.09 $76.34 $71.26 2,974
2019-02-28 $75.96 $75.97 $75.96 $75.97 $70.92 257
2019-02-27 $76.03 $76.03 $75.98 $75.99 $70.94 408
2019-02-26 $76.31 $76.31 $76.00 $76.00 $70.95 5,317
2019-02-25 $76.55 $76.58 $76.12 $76.18 $71.12 6,832
2019-02-22 $77.34 $77.34 $76.09 $76.36 $71.29 6,179
2019-02-21 $75.65 $76.01 $75.65 $75.98 $70.93 3,311
2019-02-20 $75.75 $76.09 $75.75 $75.96 $70.91 1,364
2019-02-19 $75.80 $75.93 $75.50 $75.84 $70.80 6,070
2019-02-15 $75.39 $75.61 $75.39 $75.61 $70.58 1,585
2019-02-14 $75.07 $75.15 $74.82 $74.95 $69.96 3,189
2019-02-13 $74.88 $75.29 $74.88 $75.10 $70.11 7,225
2019-02-12 $75.94 $75.94 $74.79 $74.85 $69.87 2,366
2019-02-11 $75.58 $75.58 $73.90 $74.02 $69.10 6,625
2019-02-08 $73.51 $73.69 $73.49 $73.68 $68.78 10,344
2019-02-07 $73.72 $73.78 $73.51 $73.78 $68.87 885
2019-02-06 $74.00 $74.04 $73.91 $73.95 $69.03 1,201
2019-02-05 $74.83 $74.83 $73.86 $74.05 $69.12 2,796
2019-02-04 $73.56 $73.78 $73.25 $73.78 $68.88 2,993
2019-02-01 $73.62 $73.62 $73.22 $73.44 $68.56 4,698
2019-01-31 $72.99 $73.28 $72.51 $73.28 $68.41 3,533
2019-01-30 $74.09 $74.09 $72.26 $72.67 $67.84 3,248
2019-01-29 $72.01 $72.21 $72.01 $72.19 $67.39 1,839
2019-01-28 $71.84 $71.94 $71.80 $71.89 $67.11 1,838
2019-01-25 $72.34 $72.34 $72.01 $72.01 $67.22 1,612
2019-01-24 $71.38 $71.64 $71.29 $71.59 $66.83 2,374
2019-01-23 $71.50 $71.57 $71.14 $71.22 $66.49 4,366
2019-01-22 $71.75 $71.75 $70.97 $71.12 $66.39 2,632
2019-01-18 $71.65 $72.04 $71.45 $71.99 $67.20 6,339
2019-01-17 $70.99 $71.25 $70.62 $70.94 $66.22 5,383
2019-01-16 $70.64 $70.64 $70.38 $70.51 $65.82 7,711
2019-01-15 $70.13 $70.29 $70.13 $70.29 $65.61 2,009
2019-01-14 $70.20 $70.20 $69.90 $69.91 $65.26 1,966
2019-01-11 $69.68 $70.29 $69.68 $70.29 $65.61 3,162
2019-01-10 $69.41 $70.30 $69.41 $70.06 $65.40 4,045
2019-01-09 $69.64 $69.64 $69.34 $69.58 $64.95 2,411
2019-01-08 $69.00 $69.22 $68.78 $69.12 $64.52 938
2019-01-07 $68.20 $68.86 $68.20 $68.25 $63.71 2,617
2019-01-04 $67.81 $68.14 $67.70 $67.85 $63.34 1,639
2019-01-03 $66.79 $66.79 $66.22 $66.22 $61.81 257
2019-01-02 $67.00 $67.00 $67.00 $67.00 $62.54 134
2018-12-31 $66.98 $67.45 $66.98 $67.37 $62.89 1,638
2018-12-28 $67.25 $67.60 $66.89 $67.11 $62.65 17,358
2018-12-27 $65.17 $66.99 $64.92 $66.99 $62.54 12,735
2018-12-26 $64.29 $66.34 $64.29 $66.34 $61.93 85,426
2018-12-24 $64.82 $65.02 $64.13 $64.20 $59.93 3,931
2018-12-21 $67.44 $67.44 $66.24 $66.24 $61.43 4,531
2018-12-20 $67.95 $68.06 $66.71 $66.84 $61.99 32,375
2018-12-19 $69.56 $69.65 $68.24 $68.24 $63.29 1,601
2018-12-18 $69.38 $69.53 $68.67 $69.07 $64.06 3,077
2018-12-17 $69.97 $69.97 $69.11 $69.11 $64.09 742
2018-12-14 $70.81 $70.81 $70.49 $70.49 $65.37 3,368
2018-12-13 $71.39 $71.39 $71.39 $71.39 $66.21 146
2018-12-12 $72.12 $72.12 $71.68 $71.68 $66.48 394
2018-12-11 $71.72 $71.72 $71.24 $71.24 $66.07 173
2018-12-10 $70.21 $71.51 $70.21 $71.51 $66.31 286
2018-12-07 $72.78 $72.78 $71.84 $71.84 $66.62 610
2018-12-06 $72.98 $72.98 $71.37 $72.00 $66.77 1,987
2018-12-04 $74.59 $74.95 $73.01 $73.01 $67.71 4,119
2018-12-03 $76.85 $76.85 $74.39 $75.00 $69.56 19,287
2018-11-30 $74.24 $74.24 $74.24 $74.24 $68.85 114
2018-11-29 $74.13 $74.24 $74.13 $74.24 $68.85 445
2018-11-28 $73.59 $74.16 $73.59 $74.16 $68.77 6,505
2018-11-27 $72.98 $73.10 $72.84 $73.07 $67.77 23,432
2018-11-26 $73.16 $73.25 $73.16 $73.25 $67.93 1,296
2018-11-23 $72.63 $72.63 $72.63 $72.63 $67.36 14
2018-11-21 $72.79 $72.92 $72.11 $72.63 $67.36 6,284
2018-11-20 $72.64 $72.66 $72.11 $72.11 $66.88 3,848
2018-11-19 $73.45 $73.45 $73.45 $73.45 $68.12 1,668
2018-11-16 $73.43 $73.57 $73.43 $73.57 $68.23 2,874
2018-11-15 $72.78 $73.51 $72.63 $73.50 $68.16 2,068
2018-11-14 $73.72 $73.72 $73.15 $73.16 $67.85 2,518
2018-11-13 $73.97 $74.21 $73.53 $73.53 $68.19 11,114
2018-11-12 $73.64 $73.64 $73.64 $73.64 $68.30 184
2018-11-09 $75.23 $75.23 $74.55 $74.68 $69.26 1,192
2018-11-08 $74.22 $74.96 $74.22 $74.70 $69.27 950
2018-11-07 $74.55 $74.62 $74.35 $74.62 $69.20 1,293
2018-11-06 $73.27 $73.58 $73.27 $73.58 $68.24 8,311
2018-11-05 $72.89 $73.27 $72.89 $73.13 $67.82 657
2018-11-02 $72.88 $73.12 $72.50 $72.84 $67.55 10,137
2018-11-01 $72.51 $72.79 $72.33 $72.79 $67.51 2,712
2018-10-31 $72.27 $72.68 $72.19 $72.63 $67.36 5,508
2018-10-30 $71.28 $71.84 $71.12 $71.84 $66.62 9,346
2018-10-29 $71.19 $71.19 $70.00 $70.38 $65.27 12,675
2018-10-26 $70.02 $70.89 $70.01 $70.54 $65.42 1,677
2018-10-25 $70.71 $71.19 $70.71 $71.19 $66.02 1,963
2018-10-24 $72.03 $72.03 $70.62 $70.62 $65.49 723
2018-10-23 $71.70 $72.23 $71.07 $72.23 $66.99 8,727
2018-10-22 $72.88 $72.88 $72.68 $72.72 $67.44 1,432
2018-10-19 $72.96 $73.21 $72.90 $72.96 $67.66 4,455
2018-10-18 $73.41 $73.41 $72.83 $73.10 $67.79 7,999
2018-10-17 $73.70 $73.70 $73.02 $73.53 $68.19 6,810
2018-10-16 $72.63 $72.63 $72.63 $72.63 $67.36 260
2018-10-15 $72.29 $72.29 $72.29 $72.29 $67.04 15
2018-10-12 $72.42 $72.47 $71.53 $72.29 $67.04 6,551
2018-10-11 $72.76 $72.76 $72.19 $72.19 $66.95 4,286
2018-10-10 $74.53 $74.62 $74.53 $74.62 $69.20 519
2018-10-09 $75.24 $75.24 $75.24 $75.24 $69.78 137
2018-10-08 $75.46 $75.50 $75.46 $75.50 $70.02 400
2018-10-05 $75.91 $75.95 $75.82 $75.82 $70.32 1,552
2018-10-04 $76.21 $76.21 $76.21 $76.21 $70.68 56
2018-10-03 $76.45 $76.45 $76.21 $76.21 $70.68 674
2018-10-02 $76.70 $76.70 $76.70 $76.70 $71.13 1
2018-10-01 $76.70 $76.70 $76.70 $76.70 $71.13 300
2018-09-28 $76.53 $76.79 $76.53 $76.66 $71.09 1,567
2018-09-27 $76.78 $76.78 $76.78 $76.78 $71.21 7
2018-09-26 $76.78 $76.78 $76.78 $76.78 $71.21 1,200
2018-09-25 $77.31 $77.31 $76.79 $76.88 $71.30 3,472
2018-09-24 $77.62 $77.62 $76.92 $77.09 $71.49 3,540
2018-09-21 $78.09 $78.13 $77.94 $78.06 $72.04 1,746
2018-09-20 $77.83 $77.98 $77.83 $77.98 $71.96 5,539
2018-09-19 $77.92 $77.93 $77.68 $77.73 $71.74 2,370
2018-09-18 $77.91 $77.91 $77.67 $77.67 $71.68 502
2018-09-17 $77.77 $77.77 $77.77 $77.77 $71.77 16
2018-09-14 $77.74 $77.77 $77.74 $77.77 $71.77 2,874
2018-09-13 $77.40 $77.40 $77.40 $77.40 $71.43 242
2018-09-12 $77.40 $77.40 $77.31 $77.40 $71.43 795
2018-09-11 $77.65 $77.65 $77.27 $77.47 $71.50 1,116
2018-09-10 $77.50 $77.50 $77.50 $77.50 $71.52 257
2018-09-07 $77.40 $77.48 $77.32 $77.32 $71.36 1,445
2018-09-06 $77.44 $77.49 $77.44 $77.49 $71.52 314
2018-09-05 $77.08 $77.44 $77.08 $77.44 $71.47 1,717
2018-09-04 $76.91 $76.91 $76.91 $76.91 $70.98 935
2018-08-31 $77.18 $77.18 $76.91 $76.93 $70.99 4,698
2018-08-30 $77.18 $77.18 $77.12 $77.12 $71.17 609
2018-08-29 $77.05 $77.34 $77.05 $77.34 $71.38 508
2018-08-28 $77.48 $77.48 $77.37 $77.37 $71.40 795
2018-08-27 $77.30 $77.30 $77.24 $77.28 $71.32 717
2018-08-24 $76.73 $76.94 $76.70 $76.86 $70.93 3,025
2018-08-23 $77.04 $77.04 $76.65 $76.65 $70.74 17,909
2018-08-22 $76.97 $76.97 $76.85 $76.89 $70.97 847
2018-08-21 $77.12 $77.24 $77.12 $77.21 $71.26 655
2018-08-20 $76.99 $77.06 $76.88 $77.05 $71.11 914
2018-08-17 $76.27 $76.64 $76.27 $76.64 $70.73 3,145
2018-08-16 $75.27 $76.24 $75.27 $76.23 $70.35 1,042
2018-08-15 $75.40 $75.40 $75.28 $75.28 $69.48 611
2018-08-14 $75.19 $75.19 $75.19 $75.19 $69.39 7
2018-08-13 $75.34 $75.34 $75.19 $75.19 $69.39 811
2018-08-10 $75.55 $75.58 $75.31 $75.31 $69.50 17,355
2018-08-09 $75.99 $76.00 $75.99 $76.00 $70.14 432
2018-08-08 $75.95 $75.95 $75.95 $75.95 $70.09 333
2018-08-07 $76.01 $76.04 $76.01 $76.04 $70.18 533
2018-08-06 $75.66 $75.92 $75.66 $75.88 $70.03 957
2018-08-03 $75.41 $75.51 $75.41 $75.43 $69.61 560
2018-08-02 $74.57 $74.57 $74.57 $74.57 $68.82 518
2018-08-01 $75.12 $75.17 $75.12 $75.17 $69.37 600
2018-07-31 $74.97 $74.97 $74.97 $74.97 $69.19 25
2018-07-30 $74.96 $74.97 $74.96 $74.97 $69.19 400
2018-07-27 $75.36 $75.36 $75.02 $75.03 $69.25 979
2018-07-26 $74.91 $75.27 $74.91 $75.26 $69.46 7,986
2018-07-25 $74.26 $74.31 $74.26 $74.29 $68.56 828
2018-07-24 $74.41 $74.68 $74.30 $74.30 $68.57 716
2018-07-23 $74.50 $74.73 $74.50 $74.73 $68.97 424
2018-07-20 $74.68 $74.78 $74.68 $74.78 $69.01 556
2018-07-19 $74.48 $74.48 $74.48 $74.48 $68.74 246
2018-07-18 $74.70 $74.70 $74.56 $74.56 $68.81 5,416
2018-07-17 $74.20 $74.60 $74.20 $74.60 $68.85 934
2018-07-16 $74.61 $74.61 $74.44 $74.44 $68.70 1,722
2018-07-13 $74.52 $74.71 $74.52 $74.71 $68.95 777
2018-07-12 $74.73 $74.73 $74.36 $74.36 $68.63 775
2018-07-11 $74.41 $74.45 $74.27 $74.32 $68.59 758
2018-07-10 $74.41 $74.41 $74.41 $74.41 $68.67 1,183
2018-07-09 $74.41 $74.55 $74.35 $74.54 $68.79 5,432
2018-07-06 $73.68 $73.96 $73.68 $73.96 $68.26 1,055
2018-07-05 $73.20 $73.20 $73.15 $73.19 $67.55 330
2018-07-03 $73.28 $73.34 $73.28 $73.34 $67.68 1,620
2018-07-02 $72.55 $72.77 $72.55 $72.77 $67.16 1,340
2018-06-29 $73.36 $73.42 $73.11 $73.11 $67.47 1,634
2018-06-28 $72.57 $72.57 $72.50 $72.50 $66.91 553
2018-06-27 $73.38 $73.38 $73.04 $73.12 $67.48 1,727
2018-06-26 $73.29 $73.34 $73.29 $73.34 $67.69 602
2018-06-25 $73.45 $73.45 $73.24 $73.26 $67.61 1,676
2018-06-22 $73.86 $73.86 $73.71 $73.86 $68.17 2,593
2018-06-21 $73.86 $73.86 $73.86 $73.86 $68.16 169
2018-06-20 $73.86 $73.86 $73.86 $73.86 $68.16 300
2018-06-19 $73.63 $73.63 $73.63 $73.63 $67.95 216
2018-06-18 $73.83 $74.14 $73.83 $74.06 $68.35 1,623
2018-06-15 $74.16 $74.41 $74.16 $74.41 $68.34 6,570
2018-06-14 $74.11 $74.24 $74.11 $74.24 $68.18 412
2018-06-13 $74.38 $74.38 $74.38 $74.38 $68.31 450
2018-06-12 $74.32 $74.40 $74.32 $74.40 $68.33 389
2018-06-11 $74.25 $74.34 $74.25 $74.34 $68.27 366
2018-06-08 $73.42 $73.42 $73.42 $73.42 $67.43 107
2018-06-07 $73.42 $73.42 $73.42 $73.42 $67.43 29
2018-06-06 $73.42 $73.42 $73.42 $73.42 $67.43 300
2018-06-05 $72.68 $72.68 $72.68 $72.68 $66.75 32
2018-06-04 $72.68 $72.68 $72.68 $72.68 $66.75 64
2018-06-01 $72.30 $72.71 $72.28 $72.68 $66.75 4,690
2018-05-31 $72.43 $72.46 $72.15 $72.15 $66.27 2,593
2018-05-30 $72.97 $72.97 $72.86 $72.86 $66.92 2,213
2018-05-29 $72.11 $72.11 $72.11 $72.11 $66.23 141
2018-05-25 $72.11 $72.11 $72.11 $72.11 $66.23 32
2018-05-24 $72.14 $72.14 $72.11 $72.11 $66.23 400
2018-05-23 $72.15 $72.15 $72.13 $72.13 $66.25 928
2018-05-22 $72.40 $72.49 $72.40 $72.49 $66.58 216
2018-05-21 $72.75 $72.75 $72.48 $72.48 $66.57 3,795
2018-05-18 $72.02 $72.02 $72.02 $72.02 $66.15 44
2018-05-17 $72.02 $72.02 $72.02 $72.02 $66.15 200
2018-05-16 $72.02 $72.15 $72.02 $72.15 $66.27 618
2018-05-15 $71.99 $71.99 $71.99 $71.99 $66.12 117
2018-05-14 $72.20 $72.20 $71.99 $71.99 $66.12 919
2018-05-11 $72.12 $72.12 $72.11 $72.11 $66.23 202
2018-05-10 $71.10 $71.10 $71.10 $71.10 $65.30 14
2018-05-09 $71.10 $71.10 $71.10 $71.10 $65.30 300
2018-05-08 $69.57 $69.57 $69.57 $69.57 $63.90 6
2018-05-07 $69.57 $69.57 $69.57 $69.57 $63.90 1
2018-05-04 $69.57 $69.57 $69.57 $69.57 $63.90 4
2018-05-03 $70.16 $70.16 $69.56 $69.57 $63.90 1,502
2018-05-02 $70.87 $70.95 $70.64 $70.64 $64.88 1,818
2018-05-01 $71.24 $71.24 $71.24 $71.24 $65.43 15
2018-04-30 $71.80 $71.85 $71.24 $71.24 $65.43 6,728
2018-04-27 $71.47 $71.47 $71.47 $71.47 $65.64 168
2018-04-26 $71.05 $71.05 $71.05 $71.05 $65.26 0
2018-04-25 $71.05 $71.05 $71.05 $71.05 $65.26 27
2018-04-24 $71.77 $71.85 $70.72 $71.05 $65.26 4,583
2018-04-23 $71.59 $71.80 $71.44 $71.45 $65.62 678
2018-04-20 $71.80 $71.80 $71.80 $71.80 $65.94 124
2018-04-19 $72.25 $72.25 $71.94 $71.94 $66.07 1,213
2018-04-18 $72.74 $72.74 $72.74 $72.74 $66.80 168
2018-04-17 $71.99 $71.99 $71.99 $71.99 $66.12 0
2018-04-16 $72.70 $72.70 $71.85 $71.99 $66.12 876
2018-04-13 $71.53 $71.53 $71.53 $71.53 $65.70 0
2018-04-12 $71.53 $71.53 $71.53 $71.53 $65.70 200
2018-04-11 $71.15 $71.42 $71.05 $71.16 $65.36 1,550
2018-04-10 $71.27 $71.27 $71.27 $71.27 $65.46 671
2018-04-09 $71.05 $71.05 $71.05 $71.05 $65.26 413
2018-04-06 $71.60 $71.73 $70.82 $70.82 $65.04 2,950
2018-04-05 $71.68 $71.68 $71.68 $71.68 $65.83 211
2018-04-04 $70.38 $70.38 $70.38 $70.38 $64.64 481
2018-04-03 $70.29 $70.62 $70.25 $70.62 $64.86 973
2018-04-02 $71.26 $71.26 $69.62 $70.02 $64.31 3,559
2018-03-29 $71.14 $71.66 $71.14 $71.66 $65.82 1,031
2018-03-28 $70.73 $70.82 $70.73 $70.82 $65.04 492
2018-03-27 $71.17 $71.27 $70.62 $70.62 $64.86 2,466
2018-03-26 $70.32 $70.90 $70.32 $70.78 $65.01 928
2018-03-23 $71.02 $71.02 $69.94 $69.94 $64.24 1,425
2018-03-22 $71.97 $71.97 $70.80 $70.94 $65.15 5,293
2018-03-21 $72.67 $72.82 $72.65 $72.82 $66.88 1,300
2018-03-20 $72.47 $72.54 $72.47 $72.54 $66.62 1,315
2018-03-19 $72.95 $72.95 $72.95 $72.95 $67.00 12
2018-03-16 $72.95 $72.95 $72.95 $72.95 $67.00 193
2018-03-15 $73.08 $73.08 $73.08 $73.08 $66.86 0
2018-03-14 $73.08 $73.08 $73.08 $73.08 $66.86 500
2018-03-13 $73.83 $73.83 $73.25 $73.25 $67.02 1,672
2018-03-12 $73.64 $73.64 $73.64 $73.64 $67.37 2,636
2018-03-09 $72.94 $73.09 $72.93 $73.09 $66.87 4,926
2018-03-08 $72.54 $72.54 $72.33 $72.33 $66.17 1,754
2018-03-07 $72.50 $72.50 $72.50 $72.50 $66.33 2,210
2018-03-06 $72.22 $72.62 $72.22 $72.60 $66.42 1,492
2018-03-05 $71.31 $72.33 $71.30 $72.31 $66.16 3,401
2018-03-02 $71.00 $71.36 $70.80 $71.36 $65.29 1,240
2018-03-01 $71.80 $72.09 $71.13 $71.13 $65.08 1,802
2018-02-28 $72.51 $72.51 $72.51 $72.51 $66.34 41
2018-02-27 $73.05 $73.10 $72.51 $72.51 $66.34 2,455
2018-02-26 $72.91 $73.07 $72.91 $73.07 $66.85 1,793
2018-02-23 $72.34 $72.38 $72.34 $72.38 $66.22 415
2018-02-22 $72.54 $72.54 $72.09 $72.24 $66.09 2,710
2018-02-21 $72.78 $72.96 $72.55 $72.68 $66.49 6,022
2018-02-20 $72.78 $72.78 $72.78 $72.78 $66.59 344
2018-02-16 $72.94 $73.18 $72.94 $73.13 $66.90 968
2018-02-15 $72.42 $72.93 $72.42 $72.93 $66.72 1,557
2018-02-14 $71.65 $71.65 $71.65 $71.65 $65.55 121
2018-02-13 $70.72 $71.27 $70.72 $71.27 $65.20 1,144
2018-02-12 $69.98 $69.98 $69.98 $69.98 $64.02 58
2018-02-09 $70.43 $70.43 $68.57 $69.98 $64.02 6,811
2018-02-08 $71.39 $71.39 $70.66 $70.66 $64.64 1,085
2018-02-07 $71.63 $72.50 $71.63 $71.95 $65.83 2,876
2018-02-06 $69.70 $71.45 $69.70 $70.78 $64.76 1,615
2018-02-05 $73.06 $73.06 $71.38 $71.86 $65.74 563
2018-02-02 $74.02 $74.21 $73.63 $73.63 $67.36 4,910
2018-02-01 $74.90 $74.90 $74.68 $74.79 $68.43 1,600
2018-01-31 $75.52 $75.52 $75.03 $75.03 $68.65 2,636
2018-01-30 $75.26 $75.26 $75.26 $75.26 $68.86 581
2018-01-29 $76.79 $76.79 $75.92 $75.92 $69.46 1,142
2018-01-26 $75.98 $76.37 $75.98 $76.37 $69.87 1,662
2018-01-25 $75.79 $75.85 $75.75 $75.85 $69.39 1,001
2018-01-24 $75.90 $75.90 $75.88 $75.88 $69.42 228
2018-01-23 $75.35 $75.65 $75.01 $75.65 $69.21 1,354
2018-01-22 $75.21 $75.40 $75.18 $75.40 $68.98 2,162
2018-01-19 $74.85 $74.89 $74.85 $74.85 $68.48 1,269
2018-01-18 $74.31 $74.52 $74.31 $74.40 $68.07 4,282
2018-01-17 $74.16 $74.64 $74.16 $74.57 $68.22 1,856
2018-01-16 $74.04 $74.55 $73.90 $73.90 $67.61 2,400
2018-01-12 $74.29 $74.36 $74.19 $74.36 $68.03 2,435
2018-01-11 $73.58 $73.58 $73.58 $73.58 $67.32 323
2018-01-10 $73.34 $73.43 $73.32 $73.43 $67.18 455
2018-01-09 $73.85 $73.90 $73.72 $73.72 $67.45 1,126
2018-01-08 $73.13 $73.13 $73.13 $73.13 $66.91 141
2018-01-05 $73.13 $73.13 $73.13 $73.13 $66.91 14
2018-01-04 $73.17 $73.17 $73.12 $73.13 $66.91 2,187
2018-01-03 $72.79 $72.91 $72.79 $72.91 $66.71 2,785
2018-01-02 $72.60 $72.72 $72.60 $72.64 $66.46 2,627
2017-12-29 $72.75 $72.75 $72.57 $72.57 $66.40 399
2017-12-28 $72.51 $72.80 $72.51 $72.80 $66.61 835
2017-12-27 $72.59 $72.64 $72.50 $72.50 $66.33 1,431
2017-12-26 $72.72 $72.72 $72.51 $72.55 $66.38 2,694
2017-12-22 $72.37 $72.37 $72.37 $72.37 $66.21 102
2017-12-21 $72.43 $72.45 $72.36 $72.37 $66.21 3,467
2017-12-20 $72.48 $72.54 $72.48 $72.54 $66.37 306
2017-12-19 $72.76 $72.76 $72.76 $72.76 $66.57 106
2017-12-18 $72.79 $72.79 $72.75 $72.76 $66.57 454
2017-12-15 $72.35 $72.43 $72.35 $72.43 $66.27 322
2017-12-14 $75.79 $75.85 $75.79 $75.85 $65.67 1,383
2017-12-13 $76.27 $76.30 $76.27 $76.30 $66.06 666
2017-12-12 $76.41 $76.41 $76.30 $76.30 $66.06 1,269
2017-12-11 $76.38 $76.38 $76.34 $76.34 $66.09 429
2017-12-08 $76.42 $76.42 $76.42 $76.42 $66.16 1,362
2017-12-07 $75.94 $76.07 $75.90 $75.91 $65.72 3,801
2017-12-06 $75.94 $75.94 $75.77 $75.77 $65.60 2,726
2017-12-05 $76.21 $76.21 $76.00 $76.00 $65.80 502
2017-12-04 $76.57 $76.75 $76.42 $76.42 $66.16 879
2017-12-01 $75.98 $75.98 $74.87 $75.83 $65.65 6,819
2017-11-30 $76.47 $76.47 $76.04 $76.32 $66.08 4,133
2017-11-29 $75.61 $75.61 $75.61 $75.61 $65.46 258
2017-11-28 $74.45 $74.45 $74.44 $74.44 $64.45 458
2017-11-27 $74.27 $74.27 $74.27 $74.27 $64.31 188
2017-11-24 $73.87 $74.21 $73.87 $74.21 $64.25 299
2017-11-22 $73.78 $73.78 $73.78 $73.78 $63.88 27
2017-11-21 $73.78 $73.78 $73.78 $73.78 $63.88 15
2017-11-20 $73.79 $73.81 $73.78 $73.78 $63.88 3,222
2017-11-17 $73.69 $73.69 $73.69 $73.69 $63.80 18
2017-11-16 $73.44 $73.69 $73.44 $73.69 $63.80 435
2017-11-15 $73.12 $73.12 $73.00 $73.00 $63.20 457
2017-11-14 $73.38 $73.38 $73.31 $73.37 $63.52 743
2017-11-13 $73.00 $73.00 $73.00 $73.00 $63.20 44
2017-11-10 $73.00 $73.00 $73.00 $73.00 $63.20 119
2017-11-09 $72.90 $73.00 $72.77 $73.00 $63.20 3,667
2017-11-08 $73.09 $73.09 $73.09 $73.09 $63.28 214
2017-11-07 $73.05 $73.05 $72.81 $72.81 $63.04 3,693
2017-11-06 $73.07 $73.08 $73.07 $73.08 $63.27 605
2017-11-03 $72.99 $73.02 $72.99 $73.02 $63.22 1,453
2017-11-02 $72.79 $72.79 $72.79 $72.79 $63.02 155
2017-11-01 $72.88 $72.88 $72.79 $72.79 $63.02 2,752
2017-10-31 $72.72 $72.76 $72.72 $72.76 $62.99 394
2017-10-30 $73.08 $73.08 $73.08 $73.08 $63.27 53
2017-10-27 $72.89 $73.08 $72.62 $73.08 $63.27 751
2017-10-26 $72.95 $72.95 $72.94 $72.94 $63.15 2,601
2017-10-25 $72.62 $72.81 $72.39 $72.81 $63.04 1,531
2017-10-24 $73.17 $73.17 $73.17 $73.17 $63.35 345
2017-10-23 $73.03 $73.04 $72.98 $73.04 $63.23 1,116
2017-10-20 $73.00 $73.00 $73.00 $73.00 $63.20 100
2017-10-19 $72.73 $72.73 $72.73 $72.73 $62.97 761
2017-10-18 $72.58 $72.60 $72.58 $72.60 $62.86 321
2017-10-17 $72.35 $72.35 $72.30 $72.35 $62.64 5,471
2017-10-16 $72.33 $72.33 $72.33 $72.33 $62.62 157
2017-10-13 $72.22 $72.54 $72.22 $72.54 $62.80 4,054
2017-10-12 $72.27 $72.27 $72.27 $72.27 $62.57 730
2017-10-11 $72.18 $72.21 $72.11 $72.15 $62.46 2,643
2017-10-10 $71.99 $72.05 $71.97 $72.04 $62.37 5,576
2017-10-09 $72.10 $72.10 $72.00 $72.00 $62.34 564
2017-10-06 $72.34 $72.34 $72.24 $72.27 $62.57 1,112
2017-10-05 $72.42 $72.42 $72.41 $72.41 $62.69 1,285
2017-10-04 $72.09 $72.38 $72.09 $72.38 $62.67 1,113
2017-10-03 $72.64 $72.64 $71.88 $71.98 $62.32 861
2017-10-02 $72.00 $74.82 $71.75 $71.82 $62.18 5,980
2017-09-29 $71.53 $71.53 $71.53 $71.53 $61.93 150
2017-09-28 $71.34 $71.45 $71.34 $71.45 $61.86 385
2017-09-27 $71.86 $71.86 $71.86 $71.86 $62.22 280
2017-09-26 $71.22 $71.25 $71.18 $71.18 $61.63 6,506
2017-09-25 $70.76 $70.76 $70.76 $70.76 $61.27 170
2017-09-22 $70.71 $70.79 $70.71 $70.76 $61.27 4,966
2017-09-21 $70.76 $70.76 $70.76 $70.76 $61.26 167,605
2017-09-20 $71.11 $71.12 $70.61 $71.11 $61.57 4,072
2017-09-19 $70.95 $70.95 $70.95 $70.95 $61.43 2,601
2017-09-18 $70.96 $71.12 $70.96 $71.07 $61.53 507
2017-09-15 $70.98 $70.98 $70.74 $70.80 $61.30 5,179
2017-09-14 $71.32 $71.32 $71.32 $71.32 $61.47 161
2017-09-13 $71.32 $71.32 $71.32 $71.32 $61.47 0
2017-09-12 $71.29 $71.32 $71.28 $71.32 $61.47 1,127
2017-09-11 $71.09 $71.21 $71.09 $71.21 $61.37 454
2017-09-08 $70.10 $70.10 $70.10 $70.10 $60.42 789
2017-09-07 $69.90 $69.90 $69.84 $69.84 $60.19 945
2017-09-06 $70.21 $70.21 $70.21 $70.21 $60.52 207
2017-09-05 $70.99 $70.99 $69.86 $69.98 $60.32 4,444
2017-09-01 $70.58 $70.74 $70.42 $70.74 $60.97 3,791
2017-08-31 $70.27 $70.42 $70.22 $70.42 $60.69 465
2017-08-30 $70.39 $70.39 $70.39 $70.39 $60.67 20
2017-08-29 $70.39 $70.39 $70.39 $70.39 $60.67 258
2017-08-28 $69.62 $69.94 $69.62 $69.94 $60.28 3,785
2017-08-25 $70.16 $70.25 $70.15 $70.17 $60.47 1,172
2017-08-24 $70.21 $70.21 $69.75 $69.84 $60.19 1,043
2017-08-23 $70.00 $70.10 $69.71 $69.71 $60.08 1,939
2017-08-22 $69.99 $70.04 $69.97 $69.97 $60.31 437
2017-08-21 $69.37 $69.37 $69.37 $69.37 $59.79 207
2017-08-18 $69.45 $69.67 $69.40 $69.40 $59.81 2,573
2017-08-17 $70.56 $70.56 $70.56 $70.56 $60.81 17
2017-08-16 $70.69 $70.75 $70.56 $70.56 $60.81 1,687
2017-08-15 $70.92 $70.92 $70.27 $70.43 $60.70 1,917
2017-08-14 $70.27 $70.27 $70.27 $70.27 $60.56 309
2017-08-11 $69.98 $69.98 $69.95 $69.95 $60.29 510
2017-08-10 $70.20 $70.20 $69.87 $70.01 $60.34 1,705
2017-08-09 $70.60 $70.60 $70.58 $70.58 $60.84 584
2017-08-08 $71.11 $71.11 $71.00 $71.00 $61.19 607
2017-08-07 $70.76 $70.76 $70.76 $70.76 $60.98 47
2017-08-04 $70.76 $70.76 $70.76 $70.76 $60.98 400
2017-08-03 $70.99 $70.99 $70.65 $70.65 $60.89 4,215
2017-08-02 $70.98 $70.98 $70.79 $70.96 $61.16 3,338
2017-08-01 $70.90 $71.18 $70.90 $71.18 $61.35 6,604
2017-07-31 $71.11 $71.15 $71.11 $71.15 $61.32 682
2017-07-28 $70.66 $71.04 $70.66 $71.04 $61.23 1,605
2017-07-27 $71.08 $71.13 $70.77 $71.13 $61.31 4,901
2017-07-26 $71.08 $71.29 $71.06 $71.20 $61.36 682
2017-07-25 $71.43 $71.51 $71.29 $71.33 $61.48 234,294
2017-07-24 $71.11 $71.11 $71.11 $71.11 $61.29 9
2017-07-21 $70.96 $71.11 $70.96 $71.11 $61.29 362
2017-07-20 $70.86 $71.04 $70.86 $70.87 $61.08 3,584
2017-07-19 $70.90 $70.95 $70.79 $70.94 $61.14 5,339
2017-07-18 $70.53 $70.53 $70.53 $70.53 $60.79 160
2017-07-17 $70.17 $70.98 $70.17 $70.98 $61.17 324
2017-07-14 $70.33 $70.62 $70.33 $70.62 $60.87 1,674
2017-07-13 $70.42 $70.42 $70.42 $70.42 $60.69 146
2017-07-12 $70.28 $70.28 $70.28 $70.28 $60.58 557
2017-07-11 $69.75 $69.75 $69.75 $69.75 $60.12 2,322
2017-07-10 $69.80 $70.02 $69.80 $70.02 $60.35 5,065
2017-07-07 $70.17 $70.17 $70.07 $70.07 $60.39 369
2017-07-06 $70.44 $70.44 $70.44 $70.44 $60.71 109
2017-07-05 $70.51 $70.56 $70.44 $70.44 $60.71 1,562
2017-07-03 $70.26 $70.72 $70.26 $70.72 $60.95 366
2017-06-30 $69.91 $70.52 $69.91 $70.51 $60.77 1,644
2017-06-29 $70.42 $70.42 $70.42 $70.42 $60.69 2,539
2017-06-28 $70.95 $70.95 $70.67 $70.67 $60.91 249
2017-06-27 $70.45 $70.45 $70.45 $70.45 $60.72 214
2017-06-26 $70.54 $70.54 $70.54 $70.54 $60.80 247
2017-06-23 $70.46 $70.61 $70.35 $70.41 $60.69 2,395
2017-06-22 $70.29 $70.52 $70.14 $70.14 $60.45 8,625
2017-06-21 $70.47 $70.47 $70.47 $70.47 $60.73 122
2017-06-20 $71.50 $71.50 $70.79 $70.79 $61.01 4,357
2017-06-19 $70.62 $71.29 $70.62 $71.29 $61.44 291
2017-06-16 $71.36 $71.36 $70.70 $70.74 $60.97 768
2017-06-15 $70.98 $71.23 $70.90 $71.23 $61.13 3,670
2017-06-14 $71.21 $71.21 $71.21 $71.21 $61.11 56
2017-06-13 $71.15 $71.28 $71.02 $71.21 $61.11 1,800
2017-06-12 $70.70 $70.70 $70.70 $70.70 $60.67 2,500
2017-06-09 $70.71 $70.71 $70.71 $70.71 $60.68 1,275
2017-06-08 $70.66 $70.66 $70.45 $70.45 $60.46 511
2017-06-07 $70.38 $70.50 $70.38 $70.50 $60.50 1,182
2017-06-06 $70.35 $70.35 $70.35 $70.35 $60.37 238
2017-06-05 $70.83 $70.83 $70.83 $70.83 $60.78 248
2017-06-02 $70.98 $71.21 $70.98 $71.17 $61.07 563
2017-06-01 $70.79 $70.79 $70.79 $70.79 $60.75 500
2017-05-31 $69.98 $70.07 $69.94 $69.94 $60.01 1,569
2017-05-30 $70.07 $70.07 $70.07 $70.07 $60.13 431
2017-05-26 $69.80 $69.80 $69.80 $69.80 $59.90 83
2017-05-25 $70.05 $70.05 $69.80 $69.80 $59.90 1,746
2017-05-24 $69.42 $69.66 $69.42 $69.66 $59.78 908
2017-05-23 $68.92 $68.92 $68.92 $68.92 $59.14 57
2017-05-22 $68.92 $68.92 $68.92 $68.92 $59.14 138
2017-05-19 $68.92 $68.92 $68.92 $68.92 $59.14 203
2017-05-18 $68.74 $68.74 $68.62 $68.62 $58.89 13,988
2017-05-17 $68.77 $68.77 $68.46 $68.46 $58.75 304
2017-05-16 $69.34 $69.34 $69.34 $69.34 $59.50 23
2017-05-15 $69.51 $69.55 $69.34 $69.34 $59.50 897
2017-05-12 $69.24 $69.34 $69.24 $69.34 $59.50 295
2017-05-11 $69.90 $69.90 $69.18 $69.39 $59.55 1,786
2017-05-10 $70.03 $70.07 $69.91 $69.91 $59.99 3,007
2017-05-09 $69.64 $69.64 $69.64 $69.64 $59.76 449
2017-05-08 $69.89 $69.89 $69.89 $69.89 $59.97 117
2017-05-05 $69.84 $69.84 $69.84 $69.84 $59.93 17
2017-05-04 $69.84 $69.84 $69.84 $69.84 $59.93 252
2017-05-03 $69.84 $69.84 $69.84 $69.84 $59.93 162
2017-05-02 $69.64 $69.84 $69.55 $69.84 $59.93 985
2017-05-01 $69.91 $69.91 $69.65 $69.65 $59.77 9,140
2017-04-28 $69.80 $69.80 $69.80 $69.80 $59.90 1,545
2017-04-27 $70.30 $70.30 $70.30 $70.30 $60.33 1,428
2017-04-26 $70.56 $70.56 $70.27 $70.27 $60.30 369
2017-04-25 $70.31 $70.34 $70.18 $70.34 $60.36 1,315
2017-04-24 $69.93 $69.93 $69.55 $69.90 $59.98 5,665
2017-04-21 $69.34 $69.34 $69.18 $69.30 $59.47 2,254
2017-04-20 $68.95 $69.51 $68.95 $69.20 $59.38 1,855
2017-04-19 $68.67 $68.67 $68.67 $68.67 $58.93 159
2017-04-18 $68.87 $68.87 $68.50 $68.76 $59.00 2,096
2017-04-17 $68.45 $68.46 $68.38 $68.44 $58.73 2,026
2017-04-13 $68.21 $68.21 $68.18 $68.18 $58.51 244
2017-04-12 $69.06 $69.06 $69.06 $69.06 $59.26 180
2017-04-11 $68.78 $69.09 $68.78 $69.06 $59.26 1,146
2017-04-10 $68.86 $69.22 $68.84 $68.94 $59.16 2,236
2017-04-07 $68.90 $68.90 $68.83 $68.83 $59.07 444
2017-04-06 $68.97 $69.10 $68.73 $68.89 $59.12 2,876
2017-04-05 $69.07 $69.07 $68.96 $68.96 $59.18 635
2017-04-04 $68.76 $68.76 $68.60 $68.60 $58.87 6,847
2017-04-03 $69.00 $69.02 $68.88 $68.90 $59.13 1,294
2017-03-31 $69.42 $69.55 $69.41 $69.47 $59.61 1,582
2017-03-30 $68.95 $69.45 $68.95 $69.45 $59.59 1,709
2017-03-29 $68.96 $68.96 $68.96 $68.96 $59.18 191
2017-03-28 $68.54 $68.54 $68.54 $68.54 $58.82 254
2017-03-27 $68.38 $68.39 $68.24 $68.24 $58.56 1,670
2017-03-24 $68.88 $69.03 $68.77 $68.77 $59.01 1,157
2017-03-23 $69.09 $69.09 $68.64 $68.64 $58.90 4,923
2017-03-22 $68.75 $68.86 $68.75 $68.86 $59.09 829
2017-03-21 $68.88 $68.88 $68.88 $68.88 $59.11 395
2017-03-20 $69.50 $69.60 $69.50 $69.60 $59.73 1,378
2017-03-17 $69.48 $69.48 $69.45 $69.45 $59.60 1,000
2017-03-16 $70.06 $70.06 $69.78 $69.78 $59.64 4,895
2017-03-15 $70.10 $70.10 $70.10 $70.10 $59.92 460
2017-03-14 $69.45 $69.45 $69.45 $69.45 $59.36 53
2017-03-13 $69.45 $69.45 $69.45 $69.45 $59.36 85
2017-03-10 $69.45 $69.45 $69.45 $69.45 $59.36 564
2017-03-09 $68.99 $68.99 $68.82 $68.82 $58.82 1,872
2017-03-08 $69.16 $69.16 $69.16 $69.16 $59.11 173
2017-03-07 $69.75 $69.75 $69.75 $69.75 $59.62 90
2017-03-06 $69.75 $69.75 $69.75 $69.75 $59.62 0
2017-03-03 $69.45 $69.87 $69.45 $69.75 $59.62 1,199
2017-03-02 $69.91 $69.96 $69.77 $69.77 $59.63 899
2017-03-01 $69.91 $69.91 $69.91 $69.91 $59.75 91
2017-02-28 $69.91 $69.91 $69.91 $69.91 $59.75 348
2017-02-27 $69.92 $69.99 $69.76 $69.91 $59.75 932
2017-02-24 $69.48 $69.79 $69.47 $69.79 $59.65 3,839
2017-02-23 $69.45 $69.45 $69.40 $69.40 $59.32 663
2017-02-22 $69.47 $69.59 $69.45 $69.59 $59.48 2,825
2017-02-21 $69.45 $69.76 $69.45 $69.61 $59.50 1,694
2017-02-17 $69.14 $69.14 $69.09 $69.10 $59.06 427
2017-02-16 $69.07 $69.15 $69.07 $69.15 $59.10 742
2017-02-15 $68.74 $69.00 $68.74 $68.95 $58.93 2,834
2017-02-14 $68.44 $68.44 $68.44 $68.44 $58.50 67
2017-02-13 $68.44 $68.44 $68.44 $68.44 $58.50 6
2017-02-10 $68.22 $68.44 $68.20 $68.44 $58.50 7,323
2017-02-09 $67.88 $68.02 $67.88 $68.02 $58.14 1,006
2017-02-08 $67.50 $67.50 $67.50 $67.50 $57.69 744
2017-02-07 $67.45 $67.50 $67.45 $67.49 $57.68 2,343
2017-02-06 $66.90 $66.90 $66.90 $66.90 $57.18 65
2017-02-03 $66.90 $66.90 $66.90 $66.90 $57.18 36
2017-02-02 $67.20 $67.20 $66.90 $66.90 $57.18 2,522
2017-02-01 $67.06 $67.10 $66.77 $66.90 $57.18 1,269
2017-01-31 $66.82 $67.21 $66.82 $67.21 $57.45 629
2017-01-30 $66.81 $66.81 $66.38 $66.70 $57.01 6,377
2017-01-27 $67.46 $67.46 $67.46 $67.46 $57.66 7
2017-01-26 $67.41 $67.50 $67.41 $67.46 $57.66 3,639
2017-01-25 $67.33 $67.33 $67.33 $67.33 $57.54 801
2017-01-24 $67.10 $67.18 $67.09 $67.10 $57.35 6,723
2017-01-23 $67.07 $67.07 $66.33 $66.47 $56.81 1,871
2017-01-20 $66.27 $66.78 $66.27 $66.78 $57.08 2,298
2017-01-19 $66.40 $66.56 $66.40 $66.56 $56.89 14,113
2017-01-18 $67.07 $67.07 $66.76 $66.76 $57.06 737
2017-01-17 $66.93 $66.93 $66.93 $66.93 $57.21 232
2017-01-13 $66.95 $67.09 $66.80 $66.93 $57.21 3,368
2017-01-12 $66.30 $66.50 $66.30 $66.50 $56.84 440
2017-01-11 $66.65 $66.65 $66.43 $66.43 $56.78 923
2017-01-10 $66.32 $66.32 $66.32 $66.32 $56.68 82
2017-01-09 $66.55 $66.55 $66.31 $66.32 $56.68 981
2017-01-06 $66.75 $66.81 $66.75 $66.81 $57.10 1,223
2017-01-05 $66.61 $66.64 $66.61 $66.64 $56.96 894
2017-01-04 $66.79 $67.14 $66.75 $67.14 $57.39 3,886
2017-01-03 $66.39 $66.40 $66.06 $66.30 $56.67 1,200
2016-12-30 $65.80 $65.80 $65.80 $65.80 $56.24 167
2016-12-29 $66.15 $66.21 $65.96 $66.21 $56.59 4,065
2016-12-28 $66.65 $66.65 $65.96 $65.96 $56.38 5,095
2016-12-27 $65.96 $65.96 $65.96 $65.96 $56.38 308
2016-12-23 $66.46 $66.46 $66.35 $66.45 $56.80 1,778
2016-12-22 $66.29 $66.29 $66.17 $66.17 $56.56 22,609
2016-12-21 $66.94 $67.01 $66.94 $67.01 $57.27 356
2016-12-20 $67.01 $67.12 $66.70 $66.93 $57.21 3,388
2016-12-19 $66.30 $66.30 $66.30 $66.30 $56.67 53
2016-12-16 $66.41 $66.53 $66.30 $66.30 $56.67 3,850
2016-12-15 $68.23 $68.24 $67.91 $68.17 $56.97 8,776
2016-12-14 $68.89 $68.89 $68.50 $68.50 $57.24 1,080
2016-12-13 $69.04 $69.04 $68.49 $68.49 $57.24 3,495
2016-12-12 $69.23 $69.23 $69.23 $69.23 $57.85 380
2016-12-09 $68.66 $68.66 $68.66 $68.66 $57.38 0
2016-12-08 $68.72 $68.72 $68.66 $68.66 $57.38 627
2016-12-07 $67.30 $68.44 $67.30 $68.20 $56.99 1,871
2016-12-06 $66.94 $66.94 $66.94 $66.94 $55.94 272
2016-12-05 $66.91 $67.06 $66.86 $67.05 $56.03 6,591
2016-12-02 $66.47 $66.59 $66.39 $66.59 $55.65 5,290
2016-12-01 $66.76 $66.76 $66.41 $66.58 $55.64 777
2016-11-30 $67.08 $67.08 $66.62 $66.62 $55.67 1,078
2016-11-29 $67.41 $67.41 $67.41 $67.41 $56.33 26
2016-11-28 $67.41 $67.41 $67.41 $67.41 $56.33 98
2016-11-25 $67.36 $67.42 $67.36 $67.41 $56.33 395
2016-11-23 $66.82 $66.83 $66.80 $66.80 $55.82 546
2016-11-22 $66.59 $66.85 $66.59 $66.85 $55.86 6,834
2016-11-21 $66.20 $66.46 $65.82 $66.42 $55.51 74,920
2016-11-18 $66.10 $66.13 $65.87 $65.98 $55.14 72,227
2016-11-17 $66.14 $66.15 $66.09 $66.09 $55.23 27,512
2016-11-16 $66.02 $66.02 $65.80 $65.80 $54.98 685
2016-11-15 $65.64 $65.97 $65.60 $65.97 $55.13 2,235
2016-11-14 $65.55 $65.55 $65.45 $65.45 $54.69 2,234
2016-11-11 $64.93 $65.04 $64.92 $65.04 $54.35 495
2016-11-10 $64.10 $64.10 $64.10 $64.10 $53.57 109
2016-11-09 $63.40 $64.10 $63.40 $64.10 $53.57 1,326
2016-11-08 $63.90 $63.90 $63.75 $63.75 $53.27 1,246
2016-11-07 $62.26 $62.26 $62.26 $62.26 $52.03 51
2016-11-04 $62.66 $62.66 $62.26 $62.26 $52.03 338
2016-11-03 $62.45 $62.45 $62.42 $62.42 $52.16 362
2016-11-02 $62.73 $62.76 $62.60 $62.69 $52.39 1,965
2016-11-01 $62.78 $62.78 $62.62 $62.67 $52.37 768
2016-10-31 $63.39 $63.39 $63.39 $63.39 $52.97 261
2016-10-28 $63.37 $63.37 $63.32 $63.34 $52.93 597
2016-10-27 $63.05 $63.05 $62.93 $62.93 $52.58 578
2016-10-26 $63.47 $63.53 $63.47 $63.53 $53.09 694
2016-10-25 $63.63 $63.66 $63.63 $63.66 $53.20 286
2016-10-24 $64.01 $64.01 $63.94 $63.94 $53.43 451
2016-10-21 $63.64 $63.85 $63.58 $63.85 $53.36 1,098
2016-10-20 $63.71 $63.78 $63.71 $63.78 $53.30 24,334
2016-10-19 $63.86 $63.86 $63.76 $63.79 $53.31 727
2016-10-18 $63.73 $63.73 $63.73 $63.73 $53.26 103
2016-10-17 $63.93 $64.00 $63.73 $63.73 $53.26 2,753
2016-10-14 $63.62 $63.62 $63.62 $63.62 $53.17 1
2016-10-13 $63.62 $63.62 $63.62 $63.62 $53.17 108
2016-10-12 $63.62 $63.62 $63.62 $63.62 $53.17 75
2016-10-11 $64.15 $64.15 $63.62 $63.62 $53.17 1,166
2016-10-10 $64.36 $64.36 $64.36 $64.36 $53.79 0
2016-10-07 $64.18 $64.36 $64.18 $64.36 $53.79 965
2016-10-06 $64.54 $64.54 $64.54 $64.54 $53.93 210
2016-10-05 $64.32 $64.32 $64.32 $64.32 $53.75 59
2016-10-04 $65.42 $65.42 $64.32 $64.32 $53.75 2,312
2016-10-03 $64.69 $64.82 $64.56 $64.57 $53.96 4,170
2016-09-30 $65.05 $65.05 $65.05 $65.05 $54.36 165
2016-09-29 $65.11 $65.12 $64.67 $64.67 $54.04 3,392
2016-09-28 $64.99 $64.99 $64.84 $64.84 $54.18 1,027
2016-09-27 $64.90 $64.93 $64.71 $64.93 $54.26 1,023
2016-09-26 $64.83 $64.84 $64.69 $64.69 $54.06 1,988
2016-09-23 $65.45 $65.45 $65.45 $65.45 $54.69 12
2016-09-22 $65.33 $65.46 $65.27 $65.45 $54.69 40,413
2016-09-21 $64.51 $64.51 $64.51 $64.51 $53.91 350
2016-09-20 $64.61 $64.61 $64.19 $64.20 $53.65 941
2016-09-19 $64.22 $64.31 $64.22 $64.30 $53.73 496
2016-09-16 $63.94 $63.94 $63.94 $63.94 $53.43 40
2016-09-15 $64.27 $64.27 $64.27 $64.27 $53.44 169
2016-09-14 $64.33 $64.33 $64.27 $64.27 $53.44 403
2016-09-13 $65.15 $65.15 $65.15 $65.15 $54.17 45
2016-09-12 $65.15 $65.15 $65.15 $65.15 $54.17 323
2016-09-09 $65.19 $65.19 $64.46 $64.46 $53.60 3,600
2016-09-08 $66.21 $66.21 $66.21 $66.21 $55.05 0
2016-09-07 $66.21 $66.21 $66.21 $66.21 $55.05 156
2016-09-06 $66.27 $66.27 $66.01 $66.19 $55.04 38,474
2016-09-02 $66.32 $66.32 $66.08 $66.28 $55.11 63,255
2016-09-01 $65.94 $65.94 $65.94 $65.94 $54.83 87
2016-08-31 $65.74 $65.94 $65.74 $65.94 $54.83 869
2016-08-30 $65.82 $66.14 $65.82 $66.13 $54.99 40,107
2016-08-29 $65.88 $65.88 $65.88 $65.88 $54.78 30
2016-08-26 $66.16 $66.45 $65.88 $65.88 $54.78 6,048
2016-08-25 $66.14 $66.14 $66.14 $66.14 $54.99 0
2016-08-24 $66.14 $66.14 $66.14 $66.14 $54.99 378
2016-08-23 $66.43 $66.87 $66.43 $66.59 $55.37 45,171
2016-08-22 $66.04 $66.16 $66.04 $66.16 $55.01 3,099
2016-08-19 $66.17 $66.21 $66.17 $66.21 $55.05 108,209
2016-08-18 $66.06 $66.06 $65.79 $65.79 $54.70 201
2016-08-17 $65.56 $65.62 $65.56 $65.62 $54.56 337
2016-08-16 $66.02 $66.02 $65.77 $65.77 $54.69 250
2016-08-15 $66.21 $66.21 $66.21 $66.21 $55.05 304
2016-08-12 $65.90 $65.90 $65.87 $65.87 $54.77 2,403
2016-08-11 $65.57 $65.57 $65.57 $65.57 $54.52 0
2016-08-10 $65.57 $65.57 $65.57 $65.57 $54.52 0
2016-08-09 $65.57 $65.57 $65.57 $65.57 $54.52 200
2016-08-08 $65.77 $65.77 $65.77 $65.77 $54.69 250
2016-08-05 $65.26 $65.26 $65.26 $65.26 $54.26 50
2016-08-04 $65.26 $65.26 $65.26 $65.26 $54.26 0
2016-08-03 $65.29 $65.29 $65.26 $65.26 $54.26 385
2016-08-02 $65.61 $65.61 $65.61 $65.61 $54.55 100
2016-08-01 $65.90 $65.90 $65.90 $65.90 $54.79 100
2016-07-29 $66.01 $66.01 $65.98 $65.98 $54.86 1,206
2016-07-28 $65.63 $65.63 $65.57 $65.63 $54.57 1,033
2016-07-27 $65.87 $65.87 $65.71 $65.71 $54.64 306
2016-07-26 $65.12 $65.12 $65.12 $65.12 $54.14 0
2016-07-25 $65.12 $65.12 $65.12 $65.12 $54.14 68
2016-07-22 $65.12 $65.12 $65.12 $65.12 $54.14 7
2016-07-21 $65.12 $65.12 $65.12 $65.12 $54.14 0
2016-07-20 $65.12 $65.12 $65.12 $65.12 $54.14 1
2016-07-19 $65.07 $65.12 $65.07 $65.12 $54.14 400
2016-07-18 $65.28 $65.28 $65.28 $65.28 $54.28 0
2016-07-15 $65.28 $65.28 $65.28 $65.28 $54.28 0
2016-07-14 $65.28 $65.28 $65.28 $65.28 $54.28 0
2016-07-13 $65.27 $65.28 $65.27 $65.28 $54.28 14,843
2016-07-12 $64.72 $64.72 $64.72 $64.72 $53.81 0
2016-07-11 $64.72 $64.72 $64.72 $64.72 $53.81 35
2016-07-08 $64.56 $64.72 $64.56 $64.72 $53.81 480
2016-07-07 $63.39 $63.39 $63.39 $63.39 $52.71 2
2016-07-06 $63.39 $63.39 $63.39 $63.39 $52.71 0
2016-07-05 $63.39 $63.39 $63.39 $63.39 $52.71 113
2016-07-01 $62.49 $62.49 $62.49 $62.49 $51.96 0
2016-06-30 $62.49 $62.49 $62.49 $62.49 $51.96 0
2016-06-29 $62.54 $62.54 $62.49 $62.49 $51.96 6,451
2016-06-28 $60.63 $60.63 $60.63 $60.63 $50.41 2
2016-06-27 $60.63 $60.63 $60.63 $60.63 $50.41 100
2016-06-24 $62.25 $62.27 $61.80 $62.03 $51.58 1,547
2016-06-23 $62.52 $62.52 $62.52 $62.52 $51.98 0
2016-06-22 $62.52 $62.52 $62.52 $62.52 $51.98 116
2016-06-21 $62.52 $62.52 $62.52 $62.52 $51.98 30
2016-06-20 $62.52 $62.52 $62.52 $62.52 $51.98 0
2016-06-17 $62.52 $62.52 $62.52 $62.52 $51.98 400
2016-06-16 $62.29 $62.29 $62.28 $62.28 $51.53 1,567
2016-06-15 $63.04 $63.04 $62.79 $62.79 $51.95 603
2016-06-14 $62.75 $62.77 $62.48 $62.71 $51.89 4,454
2016-06-13 $63.76 $63.76 $63.76 $63.76 $52.76 212
2016-06-10 $63.76 $63.76 $63.76 $63.76 $52.76 119
2016-06-09 $63.76 $63.76 $63.76 $63.76 $52.76 83
2016-06-08 $63.76 $63.76 $63.76 $63.76 $52.76 0
2016-06-07 $63.73 $63.88 $63.73 $63.76 $52.76 883
2016-06-06 $63.65 $63.65 $63.64 $63.65 $52.66 1,643
2016-06-03 $63.34 $63.34 $63.34 $63.34 $52.41 271
2016-06-02 $63.03 $63.03 $63.03 $63.03 $52.15 0
2016-06-01 $63.03 $63.03 $63.03 $63.03 $52.15 0
2016-05-31 $61.05 $63.03 $61.05 $63.03 $52.15 315
2016-05-27 $62.91 $62.93 $62.91 $62.93 $52.07 2,189
2016-05-26 $62.61 $62.61 $62.60 $62.60 $51.80 13,297
2016-05-25 $62.48 $62.48 $62.48 $62.48 $51.70 200
2016-05-24 $62.01 $62.01 $62.01 $62.01 $51.31 0
2016-05-23 $62.01 $62.01 $62.01 $62.01 $51.31 0
2016-05-20 $62.01 $62.01 $62.01 $62.01 $51.31 0
2016-05-19 $62.01 $62.01 $62.01 $62.01 $51.31 0
2016-05-18 $62.01 $62.01 $62.01 $62.01 $51.31 50
2016-05-17 $62.01 $62.01 $62.01 $62.01 $51.31 0
2016-05-16 $62.01 $62.01 $62.01 $62.01 $51.31 0
2016-05-13 $62.01 $62.01 $62.01 $62.01 $51.31 0
2016-05-12 $62.01 $62.01 $62.01 $62.01 $51.31 0
2016-05-11 $62.01 $62.01 $62.01 $62.01 $51.31 96
2016-05-10 $62.01 $62.01 $62.01 $62.01 $51.31 0
2016-05-09 $62.01 $62.01 $62.01 $62.01 $51.31 0
2016-05-06 $62.01 $62.01 $62.01 $62.01 $51.31 150
2016-05-05 $61.72 $61.72 $61.68 $61.68 $51.03 200
2016-05-04 $61.94 $61.94 $61.94 $61.94 $51.25 0
2016-05-03 $61.94 $61.94 $61.94 $61.94 $51.25 1,100
2016-05-02 $62.38 $62.38 $62.38 $62.38 $51.61 0
2016-04-29 $62.38 $62.38 $62.38 $62.38 $51.61 0
2016-04-28 $62.38 $62.38 $62.38 $62.38 $51.61 0
2016-04-27 $62.38 $62.38 $62.38 $62.38 $51.61 0
2016-04-26 $62.38 $62.38 $62.38 $62.38 $51.61 2,780
2016-04-25 $61.98 $61.98 $61.98 $61.98 $51.28 0
2016-04-22 $61.98 $61.98 $61.98 $61.98 $51.28 0
2016-04-21 $61.98 $61.98 $61.98 $61.98 $51.28 108
2016-04-20 $62.53 $62.53 $62.53 $62.53 $51.74 0
2016-04-19 $62.53 $62.53 $62.53 $62.53 $51.74 6
2016-04-18 $62.50 $62.53 $62.21 $62.53 $51.74 426,224
2016-04-15 $62.09 $62.09 $62.09 $62.09 $51.37 0
2016-04-14 $62.09 $62.09 $62.09 $62.09 $51.37 200
2016-04-13 $62.02 $62.02 $61.97 $61.97 $51.28 750
2016-04-12 $61.68 $61.68 $61.68 $61.68 $51.04 0
2016-04-11 $61.68 $61.68 $61.68 $61.68 $51.04 0
2016-04-08 $61.68 $61.68 $61.68 $61.68 $51.04 132
2016-04-07 $61.35 $61.35 $61.35 $61.35 $50.76 0
2016-04-06 $61.35 $61.35 $61.35 $61.35 $50.76 100
2016-04-05 $62.40 $62.40 $62.40 $62.40 $51.63 0
2016-04-04 $62.40 $62.40 $62.40 $62.40 $51.63 0
2016-04-01 $61.99 $62.40 $61.99 $62.40 $51.63 424
2016-03-31 $62.22 $62.22 $62.22 $62.22 $51.48 18
2016-03-30 $62.22 $62.22 $62.22 $62.22 $51.48 100
2016-03-29 $61.24 $61.24 $61.24 $61.24 $50.67 2
2016-03-28 $61.24 $61.24 $61.24 $61.24 $50.67 0
2016-03-24 $61.24 $61.24 $61.24 $61.24 $50.67 50
2016-03-23 $61.24 $61.24 $61.24 $61.24 $50.67 326
2016-03-22 $60.69 $60.69 $60.69 $60.69 $50.22 0
2016-03-21 $60.69 $60.69 $60.69 $60.69 $50.22 0
2016-03-18 $60.69 $60.69 $60.69 $60.69 $50.22 0
2016-03-17 $60.69 $60.69 $60.69 $60.69 $49.96 0
2016-03-16 $60.66 $60.69 $60.66 $60.69 $49.96 350
2016-03-15 $60.03 $60.03 $60.03 $60.03 $49.42 0
2016-03-14 $60.03 $60.03 $60.03 $60.03 $49.42 0
2016-03-11 $60.03 $60.03 $60.03 $60.03 $49.42 0
2016-03-10 $60.03 $60.03 $60.03 $60.03 $49.42 0
2016-03-09 $60.03 $60.03 $60.03 $60.03 $49.42 0
2016-03-08 $60.03 $60.03 $60.03 $60.03 $49.42 250
2016-03-07 $59.33 $59.33 $59.33 $59.33 $48.84 0
2016-03-04 $59.33 $59.33 $59.33 $59.33 $48.84 0
2016-03-03 $59.33 $59.33 $59.33 $59.33 $48.84 0
2016-03-02 $59.33 $59.33 $59.33 $59.33 $48.84 189
2016-03-01 $57.91 $57.91 $57.91 $57.91 $47.67 0
2016-02-29 $57.91 $57.91 $57.91 $57.91 $47.67 1
2016-02-26 $57.91 $57.91 $57.91 $57.91 $47.67 0
2016-02-25 $57.91 $57.91 $57.91 $57.91 $47.67 0
2016-02-24 $57.91 $57.91 $57.91 $57.91 $47.67 0
2016-02-23 $58.23 $58.24 $57.90 $57.91 $47.67 7,760
2016-02-22 $58.12 $58.15 $58.03 $58.15 $47.87 626
2016-02-19 $57.40 $57.55 $57.40 $57.55 $47.37 500
2016-02-18 $57.37 $57.68 $57.37 $57.62 $47.43 501
2016-02-17 $57.51 $57.60 $57.37 $57.60 $47.41 600
2016-02-16 $56.55 $56.86 $56.55 $56.86 $46.80 750
2016-02-12 $55.45 $55.94 $55.45 $55.91 $46.02 1,300
2016-02-11 $54.81 $55.01 $54.77 $55.01 $45.28 500
2016-02-10 $56.05 $56.09 $55.74 $55.74 $45.88 500
2016-02-09 $55.45 $55.71 $55.42 $55.62 $45.78 600
2016-02-08 $55.36 $55.36 $55.21 $55.21 $45.45 251
2016-02-05 $56.76 $56.76 $56.35 $56.35 $46.38 950
2016-02-04 $56.85 $56.99 $56.85 $56.99 $46.91 201
2016-02-03 $56.51 $56.51 $56.51 $56.51 $46.52 0
2016-02-02 $56.65 $56.65 $56.45 $56.51 $46.52 701
2016-02-01 $57.00 $57.44 $57.00 $57.37 $47.22 1,417
2016-01-29 $56.34 $56.96 $56.34 $56.96 $46.89 1,050
2016-01-28 $55.36 $55.36 $55.36 $55.36 $45.57 100
2016-01-27 $55.76 $55.76 $55.76 $55.76 $45.90 153
2016-01-26 $55.47 $55.47 $55.47 $55.47 $45.66 100
2016-01-25 $55.00 $55.00 $55.00 $55.00 $45.27 101
2016-01-22 $55.36 $55.68 $55.36 $55.68 $45.83 241
2016-01-21 $55.14 $55.14 $55.14 $55.14 $45.39 100
2016-01-20 $53.61 $53.61 $53.59 $53.59 $44.11 406
2016-01-19 $54.68 $54.68 $54.68 $54.68 $45.01 350
2016-01-15 $55.08 $55.08 $55.08 $55.08 $45.34 400
2016-01-14 $56.03 $56.03 $56.03 $56.03 $46.12 100
2016-01-13 $55.87 $55.87 $55.87 $55.87 $45.99 100
2016-01-12 $55.87 $55.87 $55.87 $55.87 $45.99 400
2016-01-11 $56.11 $56.11 $55.76 $55.76 $45.90 1,608
2016-01-08 $56.50 $56.50 $56.15 $56.15 $46.22 900
2016-01-07 $56.71 $56.71 $56.71 $56.71 $46.68 400
2016-01-06 $59.44 $59.44 $59.44 $59.44 $48.93 0
2016-01-05 $59.44 $59.44 $59.44 $59.44 $48.93 0
2016-01-04 $59.44 $59.44 $59.44 $59.44 $48.93 0
2015-12-31 $59.44 $59.44 $59.44 $59.44 $48.93 261
2015-12-30 $59.71 $59.71 $59.71 $59.71 $49.15 400
2015-12-29 $59.43 $59.43 $59.43 $59.43 $48.92 26
2015-12-28 $59.20 $59.43 $59.20 $59.43 $48.92 361
2015-12-24 $59.53 $59.63 $59.50 $59.50 $48.98 850
2015-12-23 $59.16 $59.43 $59.16 $59.36 $48.87 1,510
2015-12-22 $57.99 $57.99 $57.99 $57.99 $47.74 0
2015-12-21 $57.95 $58.11 $57.95 $57.99 $47.74 2,600
2015-12-18 $58.35 $58.44 $58.09 $58.09 $47.81 6,380
2015-12-17 $59.43 $59.43 $59.43 $59.43 $48.81 0
2015-12-16 $59.10 $59.43 $59.10 $59.43 $48.81 200
2015-12-15 $59.19 $59.19 $59.19 $59.19 $48.62 15,000
2015-12-14 $59.19 $59.19 $59.19 $59.19 $48.62 10,000
2015-12-11 $59.19 $59.19 $59.19 $59.19 $48.62 0
2015-12-10 $59.27 $59.27 $59.19 $59.19 $48.62 578
2015-12-09 $59.47 $59.47 $59.19 $59.19 $48.62 619
2015-12-08 $59.54 $59.54 $59.54 $59.54 $48.91 100
2015-12-07 $60.24 $60.24 $60.24 $60.24 $49.48 0
2015-12-04 $59.75 $60.24 $59.75 $60.24 $49.48 1,100
2015-12-03 $60.00 $60.22 $60.00 $60.00 $49.28 5,716,674

SPDR Russell 1000 Low Volatility Focus ETF (ONEV) News Headlines

Recent SPDR Russell 1000 Low Volatility Focus ETF (ONEV) News
Similar Companies to SPDR Russell 1000 Low Volatility Focus ETF (ONEV) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.