SPDR Russell 1000 Yield Focus ETF (ONEY) Exchange: NYSE ARCA

Data as of April 24, 2024

$107.72 ($0.40) 0.38%

SPDR Russell 1000 Yield Focus ETF - Daily Information
Click for more stock information on SPDR Russell 1000 Yield Focus ETF.
Daily Information Data
Date April 24, 2024
Open $107.50
Previous Close $107.72
High $108.03
Low $107.50
Adjusted Open $107.50
Previous Adjusted Close $107.72
Adjusted High $108.03
Adjusted Low $107.50

About SPDR Russell 1000 Yield Focus ETF (ONEY)

In seeking to track the performance of the Russell 1000 Yield 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 high yield characteristics (the “Factor Characteristics”). To construct the Index, Frank Russell Company 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 yield factor. 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 yield factor score is based on 12-month trailing dividend yield as of 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 consumer discretionary and financial sectors, although this may change from time to time. As of August 31, 2019, there were approximately 296 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 Yield Focus ETF (ONEY)

Date Open High Low Close Adj.Close Volume
2024-04-08 $107.50 $108.03 $107.50 $107.72 $107.72 13,570
2024-04-05 $106.81 $107.43 $106.43 $107.32 $107.32 10,478
2024-04-04 $108.49 $108.49 $106.75 $106.93 $106.93 21,640
2024-04-03 $107.36 $107.85 $107.36 $107.73 $107.73 25,911
2024-04-02 $107.55 $107.55 $107.12 $107.43 $107.43 16,862
2024-04-01 $108.68 $108.68 $108.03 $108.08 $108.08 27,049
2024-03-28 $107.82 $108.69 $107.82 $108.66 $108.66 32,708
2024-03-27 $106.01 $107.79 $106.01 $107.79 $107.79 12,512
2024-03-26 $106.44 $106.44 $105.74 $105.74 $105.74 25,833
2024-03-25 $106.21 $106.58 $106.20 $106.20 $106.20 25,206
2024-03-22 $107.10 $107.10 $106.14 $106.14 $106.14 17,550
2024-03-21 $106.57 $107.23 $106.31 $107.09 $107.09 30,665
2024-03-20 $104.61 $106.14 $104.61 $106.14 $106.14 13,164
2024-03-19 $104.00 $104.88 $104.00 $104.88 $104.88 12,353
2024-03-18 $104.14 $104.34 $103.94 $103.99 $103.99 28,833
2024-03-15 $104.39 $105.10 $104.39 $104.79 $104.02 17,007
2024-03-14 $105.46 $105.46 $104.03 $104.43 $103.66 8,826
2024-03-13 $104.95 $105.80 $104.95 $105.47 $104.69 8,648
2024-03-12 $104.73 $105.19 $104.41 $104.82 $104.04 15,442
2024-03-11 $104.06 $104.67 $103.89 $104.62 $103.85 13,993
2024-03-08 $104.29 $104.81 $104.21 $104.38 $103.61 19,902
2024-03-07 $103.79 $104.41 $103.79 $104.13 $103.36 34,311
2024-03-06 $103.50 $103.63 $103.10 $103.43 $102.67 15,869
2024-03-05 $102.46 $103.49 $102.46 $103.03 $102.26 14,610
2024-03-04 $102.31 $103.00 $102.31 $102.66 $101.90 17,775
2024-03-01 $101.72 $102.17 $101.68 $102.17 $101.42 9,472
2024-02-29 $101.27 $101.77 $101.27 $101.75 $101.00 16,268
2024-02-28 $100.81 $101.53 $100.81 $101.02 $100.27 26,910
2024-02-27 $101.07 $101.37 $100.92 $101.29 $100.54 15,789
2024-02-26 $101.05 $101.19 $100.65 $100.70 $99.96 9,487
2024-02-23 $100.90 $101.49 $100.90 $101.28 $100.53 14,967
2024-02-22 $100.73 $101.19 $100.52 $100.95 $100.20 48,103
2024-02-21 $100.00 $100.45 $99.95 $100.45 $99.71 18,113
2024-02-20 $99.64 $100.12 $99.63 $99.82 $99.08 14,747
2024-02-16 $99.97 $100.58 $99.86 $100.04 $100.04 28,545
2024-02-15 $99.06 $100.44 $99.06 $100.34 $100.34 12,600
2024-02-14 $98.61 $98.69 $97.97 $98.55 $98.55 25,250
2024-02-13 $98.42 $98.42 $97.07 $97.76 $97.76 25,740
2024-02-12 $98.63 $100.18 $98.63 $99.88 $99.88 17,459
2024-02-09 $98.29 $98.59 $98.05 $98.59 $98.59 11,362
2024-02-08 $98.11 $98.57 $97.88 $98.49 $98.49 17,035
2024-02-07 $98.41 $98.41 $97.54 $98.05 $98.05 32,413
2024-02-06 $97.62 $98.13 $97.35 $97.90 $97.90 48,373
2024-02-05 $98.15 $98.15 $97.14 $97.50 $97.50 23,812
2024-02-02 $98.36 $99.09 $97.76 $98.68 $98.68 17,172
2024-02-01 $98.57 $99.04 $97.45 $99.01 $99.01 37,619
2024-01-31 $99.74 $99.99 $98.46 $98.46 $98.46 17,086
2024-01-30 $99.49 $100.31 $99.43 $100.16 $100.16 13,841
2024-01-29 $99.42 $99.94 $99.17 $99.82 $99.82 11,643
2024-01-26 $99.38 $99.90 $99.26 $99.52 $99.52 21,487
2024-01-25 $98.93 $99.19 $98.44 $99.19 $99.19 30,266
2024-01-24 $98.96 $98.96 $97.95 $98.07 $98.07 25,801
2024-01-23 $98.64 $98.80 $98.11 $98.41 $98.41 24,680
2024-01-22 $98.13 $98.78 $98.13 $98.59 $98.59 21,515
2024-01-19 $97.38 $98.03 $96.95 $97.96 $97.96 37,214
2024-01-18 $97.45 $97.45 $96.47 $97.18 $97.18 8,019
2024-01-17 $97.40 $98.02 $96.80 $97.23 $97.23 23,093
2024-01-16 $98.63 $98.63 $98.00 $98.17 $98.17 13,887
2024-01-12 $99.99 $100.24 $99.03 $99.24 $99.24 97,359
2024-01-11 $99.87 $99.87 $98.96 $99.44 $99.44 10,720
2024-01-10 $99.97 $100.12 $99.68 $99.89 $99.89 18,638
2024-01-09 $100.31 $100.35 $99.93 $100.13 $100.13 16,517
2024-01-08 $99.95 $101.08 $99.73 $101.05 $101.05 21,330
2024-01-05 $99.39 $100.59 $99.39 $100.26 $100.26 9,417
2024-01-04 $100.15 $100.36 $99.67 $99.67 $99.67 20,268
2024-01-03 $100.96 $100.96 $99.71 $100.01 $100.01 27,191
2024-01-02 $100.20 $101.68 $100.20 $101.20 $101.20 21,328
2023-12-29 $101.07 $101.31 $100.55 $100.72 $100.72 8,773
2023-12-28 $100.91 $101.37 $100.91 $101.21 $101.21 17,661
2023-12-27 $101.34 $101.46 $101.05 $101.15 $101.15 11,034
2023-12-26 $100.66 $101.41 $100.66 $101.28 $101.28 11,181
2023-12-22 $100.57 $101.04 $100.24 $100.49 $100.49 122,747
2023-12-21 $100.09 $100.17 $99.41 $100.17 $100.17 20,602
2023-12-20 $100.46 $101.05 $99.19 $99.19 $99.19 21,244
2023-12-19 $99.87 $100.79 $99.87 $100.77 $100.77 10,365
2023-12-18 $100.40 $100.40 $99.75 $99.78 $99.78 17,416
2023-12-15 $101.36 $101.36 $100.25 $100.63 $99.81 20,096
2023-12-14 $100.25 $102.02 $100.25 $101.67 $100.84 22,526
2023-12-13 $96.39 $99.22 $96.30 $99.22 $98.41 20,287
2023-12-12 $96.88 $96.88 $96.44 $96.56 $95.77 26,445
2023-12-11 $96.46 $97.23 $96.46 $97.11 $96.32 17,494
2023-12-08 $96.19 $96.94 $96.19 $96.62 $95.83 14,284
2023-12-07 $95.83 $96.32 $95.80 $96.25 $95.47 35,103
2023-12-06 $95.77 $96.50 $95.53 $95.55 $94.77 14,506
2023-12-05 $96.43 $96.52 $95.68 $95.68 $94.90 10,572
2023-12-04 $95.84 $96.87 $95.84 $96.84 $96.05 10,857
2023-12-01 $94.61 $96.53 $94.61 $96.49 $95.70 24,881
2023-11-30 $94.02 $94.57 $93.80 $94.57 $93.80 21,092
2023-11-29 $93.61 $94.18 $93.61 $93.72 $92.96 13,898
2023-11-28 $92.94 $93.48 $92.87 $93.16 $92.40 31,638
2023-11-27 $92.92 $93.10 $92.84 $93.04 $92.28 14,005
2023-11-24 $92.81 $93.28 $92.81 $93.18 $92.42 3,359
2023-11-22 $92.58 $92.94 $92.22 $92.87 $92.11 19,560
2023-11-21 $92.76 $92.76 $92.30 $92.42 $91.67 28,854
2023-11-20 $92.83 $93.20 $92.66 $92.99 $92.24 41,956
2023-11-17 $92.56 $92.95 $92.52 $92.85 $92.10 16,069
2023-11-16 $92.87 $92.87 $91.78 $92.03 $91.28 20,506
2023-11-15 $92.50 $93.59 $92.50 $92.97 $92.21 16,986
2023-11-14 $90.82 $92.61 $90.82 $92.21 $91.46 13,953
2023-11-13 $89.13 $89.37 $88.99 $89.14 $88.41 19,121
2023-11-10 $89.04 $89.46 $88.67 $89.45 $88.72 17,283
2023-11-09 $89.78 $89.78 $88.65 $88.69 $87.97 28,480
2023-11-08 $89.69 $90.02 $89.23 $89.48 $88.75 30,707
2023-11-07 $90.39 $90.39 $89.88 $89.93 $89.20 14,801
2023-11-06 $91.77 $91.77 $90.50 $90.68 $89.94 23,802
2023-11-03 $91.18 $92.03 $91.18 $91.65 $90.90 20,935
2023-11-02 $88.56 $90.13 $88.56 $90.09 $89.35 13,759
2023-11-01 $87.81 $88.14 $87.32 $88.01 $87.30 28,827
2023-10-31 $87.21 $87.74 $86.86 $87.63 $86.92 30,232
2023-10-30 $86.81 $87.14 $86.39 $87.01 $86.30 13,902
2023-10-27 $87.59 $87.59 $86.09 $86.22 $86.22 34,568
2023-10-26 $87.24 $88.07 $87.24 $87.58 $87.58 13,768
2023-10-25 $87.54 $87.56 $87.11 $87.35 $87.35 13,947
2023-10-24 $87.99 $88.40 $87.71 $88.03 $88.03 16,276
2023-10-23 $88.04 $88.44 $87.52 $87.55 $87.55 24,634
2023-10-20 $89.50 $89.50 $88.45 $88.45 $88.45 16,010
2023-10-19 $90.62 $90.98 $89.63 $89.68 $89.68 12,723
2023-10-18 $91.68 $91.68 $90.80 $90.89 $90.89 15,405
2023-10-17 $91.01 $92.55 $91.01 $92.13 $92.13 16,178
2023-10-16 $90.56 $91.43 $90.38 $91.36 $91.36 54,591
2023-10-13 $90.68 $90.68 $89.92 $90.02 $90.02 57,127
2023-10-12 $90.61 $90.61 $89.59 $90.10 $90.10 11,250
2023-10-11 $91.17 $91.51 $90.66 $91.26 $91.26 203,783
2023-10-10 $90.36 $91.37 $90.36 $90.87 $90.87 7,911
2023-10-09 $89.00 $90.26 $89.00 $90.10 $90.10 6,571
2023-10-06 $88.28 $89.61 $87.47 $89.04 $89.04 17,245
2023-10-05 $88.58 $88.68 $87.99 $88.42 $88.42 11,770
2023-10-04 $88.73 $88.73 $87.57 $88.69 $88.69 34,874
2023-10-03 $89.16 $89.32 $88.19 $88.53 $88.53 20,241
2023-10-02 $91.20 $91.20 $89.35 $89.72 $89.72 26,796
2023-09-29 $92.45 $92.45 $91.26 $91.42 $91.42 13,064
2023-09-28 $91.27 $91.91 $90.99 $91.62 $91.62 11,223
2023-09-27 $91.46 $91.46 $90.58 $90.95 $90.95 16,027
2023-09-26 $91.56 $91.79 $90.69 $90.79 $90.79 17,291
2023-09-25 $91.48 $92.27 $91.48 $92.24 $92.24 9,382
2023-09-22 $92.53 $92.56 $91.83 $91.86 $91.86 16,241
2023-09-21 $93.65 $93.65 $92.30 $92.34 $92.34 59,214
2023-09-20 $94.75 $95.12 $93.80 $93.80 $93.80 18,067
2023-09-19 $94.67 $94.92 $94.08 $94.33 $94.33 17,914
2023-09-18 $95.09 $95.09 $94.47 $94.58 $94.58 7,162
2023-09-15 $96.17 $96.17 $95.64 $95.68 $94.86 15,680
2023-09-14 $95.78 $96.42 $95.78 $96.42 $95.59 16,483
2023-09-13 $95.89 $95.89 $94.65 $94.99 $94.17 8,406
2023-09-12 $95.25 $96.04 $95.25 $95.73 $94.90 13,792
2023-09-11 $96.12 $96.28 $95.24 $95.24 $94.42 27,009
2023-09-08 $95.30 $95.68 $94.95 $95.49 $94.67 84,884
2023-09-07 $95.13 $95.29 $94.67 $94.94 $94.12 18,173
2023-09-06 $95.77 $95.77 $94.96 $95.48 $94.66 14,168
2023-09-05 $97.37 $97.37 $95.98 $95.98 $95.15 10,141
2023-09-01 $97.18 $97.43 $97.06 $97.23 $97.23 10,715
2023-08-31 $96.92 $97.00 $96.53 $96.57 $96.57 15,745
2023-08-30 $96.69 $96.99 $96.59 $96.70 $96.70 9,687
2023-08-29 $95.82 $96.69 $95.82 $96.68 $96.68 11,691
2023-08-28 $95.27 $96.09 $95.27 $95.72 $95.72 13,191
2023-08-25 $95.00 $95.23 $94.18 $94.87 $94.87 7,406
2023-08-24 $94.81 $95.69 $94.62 $94.62 $94.62 18,121
2023-08-23 $94.53 $95.02 $94.30 $94.94 $94.94 21,405
2023-08-22 $95.43 $95.43 $94.40 $94.44 $94.44 21,832
2023-08-21 $95.83 $95.83 $94.82 $95.29 $95.29 17,602
2023-08-18 $94.84 $95.77 $94.84 $95.62 $95.62 11,601
2023-08-17 $96.04 $96.41 $95.27 $95.36 $95.36 18,582
2023-08-16 $96.09 $96.46 $95.58 $95.60 $95.60 24,296
2023-08-15 $97.06 $97.06 $96.06 $96.14 $96.14 132,611
2023-08-14 $98.14 $98.14 $97.52 $97.79 $97.79 7,707
2023-08-11 $98.12 $98.69 $98.12 $98.43 $98.43 14,273
2023-08-10 $99.08 $99.56 $98.27 $98.42 $98.42 18,269
2023-08-09 $98.95 $99.58 $98.77 $98.79 $98.79 12,457
2023-08-08 $98.30 $98.92 $97.60 $98.92 $98.92 12,139
2023-08-07 $98.88 $99.55 $98.88 $99.38 $99.38 15,079
2023-08-04 $99.32 $99.79 $98.64 $98.67 $98.67 8,890
2023-08-03 $99.00 $99.48 $98.43 $99.08 $99.08 10,538
2023-08-02 $99.39 $99.62 $98.95 $99.32 $99.32 47,972
2023-08-01 $100.20 $100.31 $99.73 $100.10 $100.10 19,974
2023-07-31 $100.62 $100.82 $100.29 $100.57 $100.57 14,845
2023-07-28 $100.21 $100.44 $99.84 $100.17 $100.17 20,320
2023-07-27 $100.92 $100.92 $99.41 $99.54 $99.54 16,988
2023-07-26 $99.87 $100.64 $99.87 $100.35 $100.35 28,488
2023-07-25 $99.75 $100.18 $99.50 $99.88 $99.88 191,705
2023-07-24 $99.37 $99.97 $99.29 $99.75 $99.75 25,489
2023-07-21 $99.74 $99.74 $99.08 $99.16 $99.16 14,783
2023-07-20 $99.14 $99.38 $98.71 $99.34 $99.34 41,449
2023-07-19 $98.59 $99.21 $98.53 $99.15 $99.15 40,021
2023-07-18 $97.41 $98.61 $97.41 $98.38 $98.38 19,054
2023-07-17 $97.03 $97.60 $96.75 $97.30 $97.30 21,491
2023-07-14 $98.58 $98.58 $96.98 $97.26 $97.26 43,764
2023-07-13 $98.19 $98.62 $98.11 $98.54 $98.54 38,313
2023-07-12 $98.33 $98.43 $97.92 $97.93 $97.93 48,712
2023-07-11 $96.10 $97.42 $96.10 $97.38 $97.38 22,799
2023-07-10 $95.22 $96.12 $95.22 $95.76 $95.76 15,941
2023-07-07 $94.76 $96.10 $94.62 $95.30 $95.30 17,483
2023-07-06 $94.51 $94.51 $93.49 $94.48 $94.48 13,373
2023-07-05 $95.70 $95.85 $94.95 $95.31 $95.31 80,934
2023-07-03 $95.30 $96.14 $95.20 $96.03 $96.03 6,342
2023-06-30 $95.37 $95.40 $94.82 $95.29 $95.29 28,245
2023-06-29 $93.86 $94.76 $93.86 $94.75 $94.75 10,503
2023-06-28 $93.84 $93.84 $93.30 $93.72 $93.72 19,722
2023-06-27 $92.93 $94.03 $92.78 $93.87 $93.87 12,457
2023-06-26 $91.70 $93.10 $91.70 $92.86 $92.86 24,703
2023-06-23 $92.04 $92.11 $91.64 $91.73 $91.73 20,671
2023-06-22 $93.03 $93.03 $92.33 $92.51 $92.51 12,153
2023-06-21 $93.15 $93.55 $93.15 $93.25 $93.25 10,059
2023-06-20 $94.19 $94.19 $93.27 $93.33 $93.33 20,763
2023-06-16 $95.48 $95.55 $95.08 $95.33 $94.53 179,067
2023-06-15 $94.07 $95.27 $94.07 $95.26 $94.46 23,850
2023-06-14 $94.67 $95.13 $93.92 $94.19 $93.40 22,278
2023-06-13 $93.70 $94.81 $93.70 $94.60 $93.80 86,320
2023-06-12 $93.37 $93.73 $92.99 $93.50 $92.71 16,617
2023-06-09 $93.60 $93.73 $93.14 $93.31 $92.52 16,163
2023-06-08 $93.71 $93.71 $92.99 $93.54 $92.75 16,428
2023-06-07 $92.54 $93.93 $92.48 $93.87 $93.08 30,419
2023-06-06 $91.03 $92.35 $91.03 $92.31 $91.53 29,098
2023-06-05 $91.85 $91.85 $90.99 $91.16 $91.16 11,200
2023-06-02 $89.82 $91.84 $89.82 $91.77 $91.77 37,586
2023-06-01 $88.94 $89.27 $88.53 $89.06 $89.06 28,944
2023-05-31 $89.28 $89.28 $88.21 $88.50 $88.50 44,488
2023-05-30 $90.13 $90.13 $89.59 $89.84 $89.84 27,311
2023-05-26 $89.81 $90.20 $89.59 $90.11 $90.11 24,306
2023-05-25 $89.78 $89.81 $88.80 $89.51 $89.51 61,870
2023-05-24 $90.75 $90.75 $89.59 $89.84 $89.84 57,378
2023-05-23 $91.14 $91.75 $90.81 $90.82 $90.82 24,777
2023-05-22 $91.37 $91.72 $90.95 $91.33 $91.33 67,894
2023-05-19 $91.78 $92.10 $90.90 $91.15 $91.15 62,577
2023-05-18 $90.87 $91.80 $90.67 $91.69 $91.69 47,493
2023-05-17 $90.14 $91.16 $90.03 $91.04 $91.04 69,897
2023-05-16 $90.86 $90.86 $89.69 $89.69 $89.69 10,936
2023-05-15 $90.86 $91.36 $90.77 $91.19 $91.19 22,489
2023-05-12 $91.02 $91.07 $90.26 $90.77 $90.77 20,472
2023-05-11 $90.81 $91.08 $90.44 $90.78 $90.78 14,645
2023-05-10 $92.13 $92.13 $90.82 $91.29 $91.29 11,195
2023-05-09 $91.57 $91.82 $91.10 $91.53 $91.53 18,275
2023-05-08 $92.29 $92.29 $91.66 $91.82 $91.82 11,396
2023-05-05 $91.37 $92.28 $91.37 $92.06 $92.06 11,027
2023-05-04 $91.36 $91.36 $89.78 $90.32 $90.32 16,825
2023-05-03 $92.63 $93.08 $91.61 $91.63 $91.63 16,325
2023-05-02 $93.78 $93.78 $91.21 $92.38 $92.38 75,754
2023-05-01 $93.91 $94.55 $93.91 $93.99 $93.99 21,367
2023-04-28 $93.43 $94.19 $93.43 $94.09 $94.09 26,415
2023-04-27 $92.38 $93.32 $91.99 $93.29 $93.29 21,009
2023-04-26 $92.86 $92.87 $91.83 $91.96 $91.96 19,545
2023-04-25 $94.14 $94.14 $92.86 $92.87 $92.87 22,066
2023-04-24 $94.10 $94.44 $93.98 $94.35 $94.35 16,790
2023-04-21 $94.46 $94.46 $93.64 $94.19 $94.19 16,347
2023-04-20 $94.48 $94.64 $94.07 $94.35 $94.35 14,161
2023-04-19 $94.75 $94.82 $94.25 $94.79 $94.79 74,373
2023-04-18 $94.99 $95.21 $94.56 $94.92 $94.92 14,596
2023-04-17 $94.14 $94.85 $94.06 $94.85 $94.85 56,720
2023-04-14 $94.50 $95.00 $93.74 $94.20 $94.20 544,243
2023-04-13 $94.40 $94.68 $93.77 $94.54 $94.54 13,341
2023-04-12 $95.21 $95.25 $94.12 $94.14 $94.14 23,493
2023-04-11 $94.06 $95.07 $94.06 $94.73 $94.73 15,297
2023-04-10 $92.90 $93.82 $92.90 $93.82 $93.82 20,041
2023-04-06 $93.36 $93.36 $92.84 $93.07 $93.07 26,817
2023-04-05 $92.84 $93.22 $92.57 $93.22 $93.22 22,418
2023-04-04 $94.54 $94.54 $92.64 $93.03 $93.03 11,857
2023-04-03 $94.68 $94.97 $94.09 $94.49 $94.49 38,758
2023-03-31 $93.43 $94.31 $93.27 $94.31 $94.31 561,242
2023-03-30 $93.03 $93.25 $92.60 $92.82 $92.82 168,975
2023-03-29 $92.28 $92.51 $91.96 $92.47 $92.47 13,851
2023-03-28 $90.55 $91.53 $90.55 $91.32 $91.32 12,215
2023-03-27 $90.94 $91.23 $90.29 $90.81 $90.81 24,788
2023-03-24 $88.52 $89.96 $87.98 $89.95 $89.95 16,562
2023-03-23 $90.41 $90.82 $88.48 $89.15 $89.15 23,649
2023-03-22 $92.14 $92.14 $89.80 $89.80 $89.80 21,241
2023-03-21 $92.18 $92.34 $91.62 $92.00 $92.00 15,392
2023-03-20 $90.03 $91.19 $89.95 $90.82 $90.82 15,976
2023-03-17 $91.14 $91.14 $89.65 $90.02 $89.31 15,580
2023-03-16 $90.35 $91.88 $89.64 $91.81 $91.08 18,968
2023-03-15 $90.85 $90.99 $89.74 $90.86 $90.14 41,570
2023-03-14 $92.83 $93.44 $91.51 $92.33 $91.60 72,283
2023-03-13 $91.31 $92.25 $90.49 $91.21 $90.49 102,116
2023-03-10 $94.97 $94.97 $92.25 $92.62 $91.89 20,663
2023-03-09 $97.05 $97.05 $94.79 $94.83 $94.08 15,970
2023-03-08 $96.80 $97.15 $96.35 $96.84 $96.07 18,784
2023-03-07 $97.97 $97.97 $96.62 $96.67 $95.91 17,667
2023-03-06 $99.28 $99.28 $98.00 $98.15 $97.37 23,703
2023-03-03 $98.50 $99.12 $98.12 $99.00 $98.22 9,386
2023-03-02 $97.10 $98.17 $97.10 $98.06 $97.29 12,423
2023-03-01 $97.72 $97.76 $97.17 $97.56 $96.79 18,304
2023-02-28 $97.79 $98.36 $97.69 $97.69 $96.92 9,028
2023-02-27 $98.82 $99.00 $97.76 $97.88 $97.11 11,280
2023-02-24 $97.77 $98.05 $97.05 $97.94 $97.16 21,390
2023-02-23 $98.46 $98.78 $97.55 $98.36 $97.58 24,772
2023-02-22 $98.62 $98.84 $97.86 $98.11 $97.34 27,292
2023-02-21 $99.71 $99.71 $98.02 $98.22 $97.44 22,565
2023-02-17 $100.45 $100.54 $99.52 $100.38 $100.38 18,292
2023-02-16 $100.18 $101.31 $100.17 $100.55 $100.55 12,987
2023-02-15 $100.46 $101.26 $100.34 $101.22 $101.22 15,999
2023-02-14 $101.19 $101.50 $100.25 $101.02 $101.02 25,162
2023-02-13 $100.39 $101.31 $100.39 $101.27 $101.27 140,183
2023-02-10 $99.23 $100.19 $99.23 $100.18 $100.18 143,590
2023-02-09 $101.16 $101.28 $99.17 $99.30 $99.30 19,953
2023-02-08 $100.79 $101.18 $100.23 $100.34 $100.34 18,153
2023-02-07 $100.38 $101.51 $100.00 $101.50 $101.50 12,078
2023-02-06 $101.14 $101.14 $100.30 $100.70 $100.70 15,853
2023-02-03 $101.93 $102.34 $101.52 $101.73 $101.73 227,992
2023-02-02 $102.06 $102.74 $101.67 $102.43 $102.43 13,946
2023-02-01 $100.33 $101.89 $99.81 $101.35 $101.35 24,695
2023-01-31 $99.08 $100.52 $98.92 $100.52 $100.52 32,757
2023-01-30 $99.45 $99.84 $98.93 $98.93 $98.93 49,980
2023-01-27 $99.53 $100.13 $99.39 $99.71 $99.71 19,959
2023-01-26 $99.21 $99.55 $98.46 $99.55 $99.55 9,823
2023-01-25 $97.49 $98.64 $97.44 $98.63 $98.63 222,067
2023-01-24 $98.32 $98.70 $97.82 $98.46 $98.46 21,677
2023-01-23 $97.77 $98.76 $97.77 $98.36 $98.36 21,649
2023-01-20 $96.27 $97.42 $95.86 $97.42 $97.42 19,687
2023-01-19 $96.44 $96.45 $95.59 $95.97 $95.97 21,159
2023-01-18 $98.84 $98.84 $96.87 $96.87 $96.87 20,576
2023-01-17 $98.86 $99.08 $98.29 $98.33 $98.33 34,115
2023-01-13 $97.74 $98.90 $97.74 $98.79 $98.79 13,986
2023-01-12 $98.59 $98.93 $97.98 $98.63 $98.63 23,258
2023-01-11 $97.89 $98.39 $97.67 $98.39 $98.39 33,688
2023-01-10 $96.75 $97.31 $96.12 $97.31 $97.31 25,512
2023-01-09 $97.34 $97.61 $96.58 $96.60 $96.60 28,920
2023-01-06 $95.39 $97.03 $95.38 $96.82 $96.82 31,646
2023-01-05 $94.75 $94.75 $93.89 $94.47 $94.47 36,418
2023-01-04 $94.24 $95.39 $94.24 $95.11 $95.11 13,599
2023-01-03 $94.03 $94.58 $92.95 $93.57 $93.57 26,539
2022-12-30 $93.46 $93.82 $92.99 $93.70 $93.70 90,894
2022-12-29 $93.47 $94.36 $93.47 $94.14 $94.14 23,894
2022-12-28 $94.52 $94.67 $92.79 $92.82 $92.82 64,334
2022-12-27 $94.26 $94.50 $93.90 $94.37 $94.37 22,707
2022-12-23 $92.89 $94.02 $92.89 $94.02 $94.02 19,840
2022-12-22 $93.47 $93.47 $91.54 $93.04 $93.04 19,931
2022-12-21 $93.51 $94.15 $93.28 $93.94 $93.94 25,400
2022-12-20 $92.34 $93.00 $92.17 $92.63 $92.63 39,945
2022-12-19 $93.21 $93.51 $92.07 $92.52 $92.52 19,509
2022-12-16 $94.02 $94.02 $93.07 $93.91 $93.13 18,010
2022-12-15 $96.27 $96.27 $94.56 $94.94 $94.15 27,161
2022-12-14 $97.56 $97.98 $96.43 $96.84 $96.03 19,451
2022-12-13 $99.46 $99.46 $96.81 $97.41 $97.41 17,751
2022-12-12 $95.81 $96.84 $95.28 $96.84 $96.84 20,885
2022-12-09 $96.17 $96.35 $95.45 $95.47 $95.47 18,955
2022-12-08 $96.45 $96.68 $95.91 $96.17 $96.17 14,003
2022-12-07 $95.94 $96.49 $95.59 $95.76 $95.76 14,009
2022-12-06 $96.91 $96.99 $95.23 $95.92 $95.92 225,829
2022-12-05 $98.61 $98.61 $96.49 $96.75 $96.75 14,705
2022-12-02 $97.83 $99.06 $97.83 $98.82 $98.82 19,630
2022-12-01 $99.68 $99.68 $98.67 $99.00 $99.00 22,854
2022-11-30 $97.64 $99.05 $96.29 $99.03 $99.03 22,196
2022-11-29 $97.44 $97.52 $97.01 $97.39 $97.39 40,112
2022-11-28 $98.15 $98.15 $96.69 $96.90 $96.90 47,491
2022-11-25 $98.42 $98.73 $98.42 $98.54 $98.54 4,361
2022-11-23 $98.09 $98.38 $97.83 $98.20 $98.20 21,232
2022-11-22 $97.16 $98.09 $97.11 $98.05 $98.05 227,935
2022-11-21 $95.99 $96.41 $95.61 $96.37 $96.37 16,240
2022-11-18 $96.28 $96.33 $95.57 $96.19 $96.19 29,284
2022-11-17 $94.45 $95.44 $94.11 $95.44 $95.44 23,746
2022-11-16 $96.39 $96.39 $95.23 $95.45 $95.45 24,629
2022-11-15 $97.50 $97.67 $96.17 $96.87 $96.87 17,464
2022-11-14 $97.25 $97.75 $96.07 $96.07 $96.07 533,790
2022-11-11 $96.30 $97.60 $96.28 $97.31 $97.31 183,422
2022-11-10 $94.25 $96.11 $94.25 $96.06 $96.06 20,948
2022-11-09 $92.95 $93.24 $91.37 $91.52 $91.52 36,593
2022-11-08 $93.29 $93.91 $92.47 $93.28 $93.28 28,007
2022-11-07 $92.79 $92.92 $92.05 $92.92 $92.92 66,344
2022-11-04 $91.88 $92.69 $90.94 $92.23 $92.23 37,367
2022-11-03 $89.95 $90.95 $89.00 $90.50 $90.50 43,146
2022-11-02 $92.95 $93.52 $90.86 $90.92 $90.92 38,311
2022-11-01 $93.48 $93.48 $92.45 $93.05 $93.05 47,975
2022-10-31 $92.49 $92.95 $92.22 $92.50 $92.50 28,679
2022-10-28 $91.24 $92.87 $91.24 $92.85 $92.85 32,021
2022-10-27 $91.40 $92.04 $90.87 $90.99 $90.99 31,474
2022-10-26 $90.70 $91.53 $90.56 $90.64 $90.64 20,794
2022-10-25 $88.66 $90.48 $88.66 $90.46 $90.46 25,806
2022-10-24 $88.51 $89.04 $88.17 $88.75 $88.75 39,960
2022-10-21 $86.06 $88.01 $85.85 $87.89 $87.89 47,868
2022-10-20 $87.05 $87.79 $85.66 $85.86 $85.86 49,444
2022-10-19 $87.67 $88.01 $86.39 $87.03 $87.03 38,280
2022-10-18 $88.39 $88.79 $87.61 $88.26 $88.26 29,720
2022-10-17 $86.31 $87.39 $86.31 $86.84 $86.84 21,110
2022-10-14 $87.42 $87.52 $85.22 $85.29 $85.29 10,816
2022-10-13 $83.35 $87.53 $83.18 $87.07 $87.07 20,858
2022-10-12 $85.44 $85.54 $84.92 $84.92 $84.92 15,267
2022-10-11 $84.93 $86.37 $84.68 $85.36 $85.36 22,650
2022-10-10 $85.45 $85.93 $84.82 $85.22 $85.22 17,473
2022-10-07 $86.59 $86.59 $84.84 $85.31 $85.31 21,063
2022-10-06 $88.04 $88.48 $87.17 $87.24 $87.24 47,866
2022-10-05 $87.80 $88.80 $87.09 $88.27 $88.27 37,088
2022-10-04 $86.89 $88.80 $86.89 $88.80 $88.80 21,454
2022-10-03 $84.56 $86.02 $84.51 $85.65 $85.65 180,757
2022-09-30 $84.00 $84.78 $83.32 $83.32 $83.32 34,572
2022-09-29 $85.24 $85.24 $83.57 $83.95 $83.95 112,314
2022-09-28 $84.42 $86.26 $84.00 $85.91 $85.91 25,866
2022-09-27 $84.86 $85.19 $83.24 $83.83 $83.83 40,349
2022-09-26 $85.08 $85.64 $83.68 $84.04 $84.04 34,550
2022-09-23 $86.38 $86.38 $84.47 $85.57 $85.57 22,986
2022-09-22 $88.78 $88.78 $87.37 $87.37 $87.37 19,331
2022-09-21 $90.45 $90.98 $88.58 $88.58 $88.58 23,153
2022-09-20 $90.67 $90.67 $89.30 $89.78 $89.78 48,510
2022-09-19 $89.63 $91.41 $89.63 $91.37 $91.37 15,297
2022-09-16 $91.12 $91.17 $90.45 $91.15 $90.36 20,556
2022-09-15 $92.55 $93.11 $91.80 $92.09 $91.29 16,345
2022-09-14 $93.43 $93.43 $91.95 $92.70 $91.90 14,293
2022-09-13 $95.19 $95.30 $93.03 $93.12 $92.31 78,354
2022-09-12 $96.65 $97.34 $96.65 $96.94 $96.10 24,006
2022-09-09 $95.16 $96.21 $95.16 $95.99 $95.16 31,840
2022-09-08 $93.74 $94.61 $93.08 $94.61 $94.61 9,754
2022-09-07 $92.20 $94.18 $92.20 $94.06 $94.06 27,364
2022-09-06 $93.07 $93.26 $91.93 $92.27 $92.27 233,221
2022-09-02 $94.29 $94.70 $92.50 $92.84 $92.84 36,112
2022-09-01 $93.04 $93.29 $92.45 $93.29 $93.29 19,233
2022-08-31 $94.34 $94.65 $93.46 $93.55 $93.55 25,475
2022-08-30 $94.87 $94.93 $94.22 $94.43 $94.43 7,978
2022-08-29 $95.50 $96.16 $94.98 $95.54 $95.54 14,085
2022-08-26 $99.07 $99.07 $95.99 $96.00 $96.00 21,405
2022-08-25 $97.89 $98.81 $97.89 $98.80 $98.80 235,380
2022-08-24 $97.26 $97.59 $96.95 $97.27 $97.27 12,025
2022-08-23 $97.24 $97.70 $97.13 $97.20 $97.20 12,677
2022-08-22 $98.21 $98.21 $96.77 $96.96 $96.96 26,792
2022-08-19 $99.84 $99.84 $98.77 $99.06 $99.06 18,682
2022-08-18 $100.22 $100.37 $99.79 $100.31 $100.31 16,595
2022-08-17 $100.23 $100.41 $99.37 $99.93 $99.93 20,306
2022-08-16 $99.93 $101.20 $99.93 $100.81 $100.81 22,542
2022-08-15 $99.54 $100.00 $99.12 $99.91 $99.91 28,165
2022-08-12 $98.94 $99.86 $98.94 $99.86 $99.86 75,361
2022-08-11 $98.43 $99.15 $98.43 $98.57 $98.57 16,544
2022-08-10 $97.04 $97.74 $97.00 $97.51 $97.51 15,249
2022-08-09 $95.63 $95.76 $95.24 $95.60 $95.60 10,527
2022-08-08 $95.71 $96.60 $95.63 $95.79 $95.79 53,641
2022-08-05 $94.45 $95.13 $94.39 $95.13 $95.13 76,170
2022-08-04 $95.52 $95.52 $94.89 $94.92 $94.92 20,840
2022-08-03 $95.46 $95.77 $94.96 $95.53 $95.53 15,675
2022-08-02 $95.81 $95.81 $94.75 $94.79 $94.79 54,550
2022-08-01 $95.70 $96.07 $95.03 $95.97 $95.97 24,357
2022-07-29 $95.44 $96.09 $95.07 $95.99 $95.99 7,880
2022-07-28 $94.36 $95.12 $93.39 $95.05 $95.05 35,112
2022-07-27 $93.15 $94.15 $92.52 $93.94 $93.94 30,250
2022-07-26 $92.67 $93.14 $92.30 $92.72 $92.72 24,925
2022-07-25 $93.00 $93.45 $92.92 $93.33 $93.33 15,948
2022-07-22 $93.41 $93.66 $92.34 $92.78 $92.78 14,570
2022-07-21 $92.50 $93.07 $91.89 $93.07 $93.07 24,113
2022-07-20 $92.36 $93.11 $92.33 $92.97 $92.97 13,220
2022-07-19 $90.98 $92.67 $90.98 $92.49 $92.49 23,247
2022-07-18 $91.02 $91.21 $89.80 $90.05 $90.05 18,509
2022-07-15 $89.82 $90.14 $89.33 $90.14 $90.14 49,638
2022-07-14 $88.36 $88.68 $87.50 $88.56 $88.56 44,870
2022-07-13 $89.01 $90.00 $88.50 $89.56 $89.56 25,841
2022-07-12 $89.42 $90.93 $89.42 $90.01 $90.01 15,206
2022-07-11 $89.99 $90.35 $89.70 $89.93 $89.93 44,581
2022-07-08 $91.02 $91.14 $90.28 $90.51 $90.51 13,308
2022-07-07 $90.33 $91.16 $90.33 $91.00 $91.00 54,705
2022-07-06 $89.85 $89.98 $88.58 $89.49 $89.49 244,746
2022-07-05 $89.10 $89.71 $87.75 $89.68 $89.68 17,153
2022-07-01 $89.18 $90.44 $88.57 $90.19 $90.19 5,055
2022-06-30 $88.81 $89.95 $88.48 $89.12 $89.12 16,210
2022-06-29 $90.29 $90.48 $89.65 $90.08 $90.08 26,441
2022-06-28 $92.45 $93.11 $90.85 $90.92 $90.92 61,913
2022-06-27 $91.77 $92.37 $91.42 $91.88 $91.88 20,090
2022-06-24 $89.60 $91.63 $89.60 $91.63 $91.63 253,677
2022-06-23 $88.88 $89.03 $88.02 $88.83 $88.83 13,339
2022-06-22 $88.10 $89.06 $87.79 $88.58 $88.58 33,934
2022-06-21 $88.64 $89.12 $88.30 $88.84 $88.84 70,599
2022-06-17 $88.11 $88.49 $87.26 $88.04 $87.28 25,901
2022-06-16 $89.42 $89.42 $87.70 $88.08 $87.32 27,498
2022-06-15 $91.29 $91.91 $89.93 $90.88 $90.09 36,477
2022-06-14 $91.19 $91.69 $89.81 $90.51 $89.73 59,064
2022-06-13 $92.85 $92.85 $90.69 $90.98 $90.19 50,921
2022-06-10 $95.61 $95.61 $94.46 $94.59 $93.77 25,598
2022-06-09 $98.19 $98.40 $96.55 $96.56 $95.72 19,661
2022-06-08 $99.87 $99.87 $98.37 $98.55 $97.70 32,342
2022-06-07 $98.81 $100.28 $98.53 $100.23 $99.36 22,912
2022-06-06 $99.73 $99.95 $99.25 $99.41 $98.55 34,655
2022-06-03 $99.51 $99.53 $98.90 $99.03 $98.17 26,329
2022-06-02 $99.39 $99.98 $98.41 $99.98 $99.11 25,119
2022-06-01 $100.40 $100.40 $98.16 $99.20 $98.34 26,047
2022-05-31 $100.41 $100.59 $99.43 $99.94 $99.07 46,338
2022-05-27 $99.45 $100.63 $99.45 $100.63 $99.76 16,856
2022-05-26 $98.61 $99.13 $98.47 $98.85 $97.99 29,339
2022-05-25 $96.24 $97.67 $96.24 $97.50 $96.66 23,388
2022-05-24 $95.96 $96.43 $94.33 $96.22 $95.39 19,421
2022-05-23 $95.53 $96.50 $95.51 $96.18 $95.35 37,305
2022-05-20 $95.82 $95.82 $93.32 $94.84 $94.02 27,945
2022-05-19 $95.59 $95.89 $94.35 $95.16 $94.34 24,180
2022-05-18 $98.98 $98.98 $95.84 $96.09 $95.26 101,145
2022-05-17 $98.85 $99.64 $98.26 $99.64 $98.78 26,127
2022-05-16 $97.12 $98.09 $96.98 $97.66 $96.81 27,124
2022-05-13 $96.91 $97.70 $96.58 $97.39 $96.55 24,770
2022-05-12 $95.25 $96.33 $94.66 $96.04 $95.21 33,565
2022-05-11 $96.72 $98.08 $95.65 $95.69 $94.86 54,773
2022-05-10 $98.08 $98.19 $95.45 $96.51 $95.67 74,013
2022-05-09 $98.17 $98.44 $97.24 $97.40 $96.56 43,171
2022-05-06 $99.08 $99.21 $97.76 $98.85 $97.99 27,674
2022-05-05 $100.96 $100.96 $98.36 $99.11 $98.25 30,694
2022-05-04 $99.53 $101.83 $99.41 $101.74 $100.86 22,897
2022-05-03 $97.80 $99.61 $97.80 $99.07 $98.21 15,273
2022-05-02 $97.84 $98.62 $96.27 $97.74 $96.89 20,294
2022-04-29 $100.65 $100.65 $97.69 $97.91 $97.06 39,913
2022-04-28 $100.28 $100.99 $99.04 $100.73 $99.86 41,386
2022-04-27 $99.77 $100.32 $99.17 $99.36 $98.50 14,148
2022-04-26 $100.87 $101.30 $99.40 $99.41 $98.55 19,833
2022-04-25 $101.05 $101.26 $99.00 $101.16 $100.28 42,796
2022-04-22 $103.25 $103.25 $101.28 $101.31 $100.43 69,118
2022-04-21 $104.82 $105.47 $103.70 $103.77 $102.87 33,633
2022-04-20 $103.86 $104.93 $103.86 $104.60 $103.69 22,190
2022-04-19 $102.47 $103.57 $102.47 $103.41 $102.51 111,703
2022-04-18 $101.96 $102.50 $101.60 $101.91 $101.03 132,911
2022-04-14 $102.53 $102.59 $102.01 $102.01 $101.13 54,829
2022-04-13 $101.95 $102.22 $101.39 $102.21 $101.32 16,082
2022-04-12 $102.32 $102.67 $101.38 $101.58 $100.70 16,614
2022-04-11 $101.64 $102.57 $101.64 $101.74 $100.86 22,156
2022-04-08 $101.66 $102.48 $101.55 $102.05 $101.17 15,352
2022-04-07 $101.43 $101.89 $100.51 $101.55 $100.67 68,650
2022-04-06 $101.01 $101.33 $100.68 $101.24 $100.36 16,357
2022-04-05 $101.88 $102.42 $100.86 $101.00 $100.12 20,901
2022-04-04 $102.09 $102.09 $101.04 $101.78 $100.90 93,427
2022-04-01 $101.95 $102.16 $101.18 $102.15 $101.26 48,843
2022-03-31 $102.86 $103.02 $101.43 $101.43 $100.55 21,020
2022-03-30 $103.01 $103.32 $102.46 $102.85 $101.96 33,380
2022-03-29 $102.57 $103.34 $102.30 $103.30 $102.40 9,886
2022-03-28 $102.13 $102.13 $101.20 $101.96 $101.08 21,113
2022-03-25 $101.01 $102.26 $101.01 $102.26 $101.37 19,148
2022-03-24 $100.43 $100.86 $100.01 $100.80 $99.93 18,228
2022-03-23 $100.68 $100.68 $99.87 $99.92 $99.05 21,925
2022-03-22 $100.81 $101.13 $100.31 $100.77 $99.90 24,116
2022-03-21 $100.21 $100.85 $99.80 $100.11 $99.24 13,573
2022-03-18 $100.03 $100.68 $99.32 $100.61 $99.13 14,142
2022-03-17 $99.24 $100.18 $98.99 $100.18 $98.71 6,247
2022-03-16 $99.00 $99.41 $97.62 $99.33 $97.87 16,757
2022-03-15 $97.85 $98.27 $97.46 $98.26 $96.82 8,645
2022-03-14 $98.15 $98.40 $96.94 $97.33 $95.90 524,361
2022-03-11 $98.58 $98.60 $97.30 $97.35 $95.92 62,878
2022-03-10 $97.47 $98.03 $96.95 $97.94 $96.50 17,299
2022-03-09 $98.16 $98.61 $97.86 $97.98 $96.54 19,773
2022-03-08 $97.94 $98.40 $96.75 $96.78 $95.36 15,830
2022-03-07 $99.67 $99.67 $97.59 $97.65 $96.22 16,490
2022-03-04 $99.25 $99.62 $98.46 $99.62 $98.16 102,386
2022-03-03 $99.83 $100.27 $99.02 $99.88 $98.41 92,360
2022-03-02 $97.42 $99.44 $97.42 $99.20 $97.74 15,936
2022-03-01 $98.30 $98.43 $96.14 $96.62 $95.20 18,046
2022-02-28 $97.81 $98.51 $97.24 $98.19 $96.75 12,072
2022-02-25 $96.11 $98.62 $96.11 $98.55 $97.10 30,537
2022-02-24 $94.12 $95.72 $93.71 $95.72 $94.31 24,868
2022-02-23 $97.93 $97.93 $95.88 $95.96 $94.55 15,586
2022-02-22 $98.26 $98.31 $96.73 $97.25 $95.82 12,837
2022-02-18 $98.51 $98.96 $97.91 $98.25 $96.81 31,953
2022-02-17 $99.26 $99.26 $98.15 $98.35 $96.91 39,173
2022-02-16 $98.53 $99.71 $98.53 $99.43 $97.97 28,649
2022-02-15 $99.01 $99.45 $98.72 $99.15 $97.69 22,673
2022-02-14 $99.16 $99.16 $97.56 $98.08 $96.64 94,709
2022-02-11 $99.46 $100.09 $98.61 $98.93 $97.48 41,583
2022-02-10 $99.65 $100.97 $98.88 $99.24 $97.78 15,129
2022-02-09 $100.59 $100.93 $100.57 $100.82 $99.34 12,128
2022-02-08 $99.24 $99.84 $99.00 $99.74 $98.27 16,562
2022-02-07 $98.91 $99.37 $98.45 $98.78 $97.33 16,933
2022-02-04 $99.06 $99.26 $97.78 $98.61 $97.16 37,358
2022-02-03 $99.76 $100.11 $99.11 $99.15 $97.69 106,298
2022-02-02 $99.46 $100.03 $99.08 $99.97 $98.50 60,131
2022-02-01 $99.00 $99.39 $98.28 $99.29 $97.83 9,052
2022-01-31 $97.73 $98.77 $97.58 $98.77 $97.32 8,200
2022-01-28 $96.29 $97.90 $95.69 $97.90 $96.46 104,689
2022-01-27 $98.02 $98.81 $96.15 $96.66 $95.24 16,580
2022-01-26 $97.88 $98.91 $96.23 $96.92 $95.50 15,367
2022-01-25 $97.24 $98.51 $96.16 $97.65 $96.22 40,028
2022-01-24 $96.32 $98.35 $95.47 $98.34 $96.90 48,949
2022-01-21 $98.74 $98.85 $97.33 $97.69 $96.25 26,406
2022-01-20 $100.82 $100.95 $98.48 $98.59 $97.14 21,016
2022-01-19 $101.97 $101.97 $100.23 $100.23 $98.76 11,788
2022-01-18 $102.31 $102.31 $100.88 $101.31 $99.82 14,541
2022-01-14 $102.28 $102.57 $101.55 $102.57 $101.06 9,796
2022-01-13 $102.57 $103.27 $102.45 $102.45 $100.94 10,106
2022-01-12 $102.43 $102.51 $101.73 $102.15 $100.65 33,314
2022-01-11 $102.42 $102.42 $101.11 $102.10 $100.60 27,058
2022-01-10 $102.22 $102.22 $101.20 $101.90 $100.40 26,306
2022-01-07 $101.70 $102.38 $101.70 $102.17 $100.67 17,343
2022-01-06 $101.67 $102.01 $101.13 $101.62 $100.12 13,808
2022-01-05 $102.27 $102.87 $101.15 $101.17 $99.68 38,290
2022-01-04 $101.13 $102.31 $101.13 $101.90 $100.41 23,635
2022-01-03 $100.73 $100.80 $99.92 $100.39 $98.91 10,040
2021-12-31 $100.23 $100.60 $100.22 $100.37 $98.90 17,340
2021-12-30 $100.24 $100.75 $100.14 $100.14 $98.67 6,427
2021-12-29 $100.11 $100.36 $100.11 $100.27 $98.80 3,494
2021-12-28 $99.58 $100.00 $99.58 $99.86 $98.39 3,736
2021-12-27 $98.13 $99.37 $98.13 $99.37 $97.91 10,134
2021-12-23 $98.13 $98.51 $98.13 $98.17 $96.73 9,205
2021-12-22 $97.38 $97.80 $97.38 $97.74 $96.31 8,840
2021-12-21 $96.70 $97.44 $96.70 $97.22 $95.79 6,155
2021-12-20 $96.40 $96.40 $95.11 $95.92 $94.51 17,136
2021-12-17 $98.70 $98.83 $97.72 $97.79 $95.88 56,037
2021-12-16 $98.99 $99.43 $98.53 $98.93 $97.00 18,007
2021-12-15 $97.81 $98.37 $97.14 $98.28 $96.37 10,073
2021-12-14 $97.26 $97.98 $97.15 $97.31 $95.41 15,863
2021-12-13 $97.91 $97.91 $97.04 $97.42 $95.52 6,944
2021-12-10 $97.62 $97.75 $97.45 $97.75 $95.84 14,463
2021-12-09 $97.25 $97.69 $97.25 $97.35 $95.46 4,991
2021-12-08 $98.25 $98.26 $97.70 $97.94 $96.03 24,379
2021-12-07 $98.00 $98.32 $97.77 $97.80 $95.90 8,004
2021-12-06 $97.17 $97.58 $96.93 $96.93 $95.05 8,770
2021-12-03 $96.24 $96.24 $94.98 $95.56 $93.70 8,861
2021-12-02 $93.86 $96.18 $93.86 $95.59 $93.73 6,978
2021-12-01 $95.50 $96.27 $93.44 $93.44 $91.62 6,408
2021-11-30 $95.86 $96.08 $94.14 $94.14 $92.31 10,361
2021-11-29 $97.97 $97.97 $96.73 $97.09 $95.20 6,159
2021-11-26 $97.08 $97.13 $96.63 $96.91 $95.03 4,932
2021-11-24 $99.04 $99.18 $98.88 $99.06 $97.13 4,263
2021-11-23 $98.27 $99.07 $98.27 $99.00 $97.08 4,568
2021-11-22 $98.22 $99.21 $98.01 $98.63 $96.71 7,267
2021-11-19 $98.20 $98.20 $97.68 $97.68 $95.78 9,094
2021-11-18 $98.93 $98.93 $98.08 $98.32 $96.40 6,004
2021-11-17 $98.40 $98.69 $98.40 $98.69 $96.77 2,438
2021-11-16 $99.82 $99.82 $99.33 $99.33 $97.39 4,945
2021-11-15 $99.83 $99.83 $99.44 $99.54 $97.60 4,612
2021-11-12 $99.42 $99.42 $99.18 $99.30 $97.36 3,735
2021-11-11 $98.46 $99.18 $98.46 $99.07 $97.14 4,286
2021-11-10 $98.83 $98.83 $98.48 $98.62 $96.70 14,132
2021-11-09 $98.37 $98.68 $98.35 $98.64 $96.72 10,146
2021-11-08 $98.86 $98.86 $98.45 $98.64 $96.72 12,425
2021-11-05 $98.65 $99.31 $98.50 $98.74 $96.82 6,864
2021-11-04 $98.75 $98.75 $97.51 $97.84 $95.94 5,869
2021-11-03 $97.75 $98.74 $97.75 $98.59 $96.67 6,593
2021-11-02 $97.76 $97.83 $97.30 $97.66 $95.76 46,077
2021-11-01 $96.90 $97.61 $96.90 $97.52 $95.62 6,653
2021-10-29 $97.10 $97.33 $96.49 $96.59 $94.71 7,037
2021-10-28 $96.58 $96.98 $96.47 $96.98 $95.10 4,332
2021-10-27 $97.26 $97.43 $96.11 $96.11 $94.24 5,236
2021-10-26 $98.50 $98.50 $97.87 $97.87 $95.97 6,046
2021-10-25 $98.47 $98.47 $97.78 $98.07 $96.16 6,279
2021-10-22 $98.01 $98.43 $97.86 $98.08 $96.17 9,405
2021-10-21 $98.09 $98.09 $97.39 $97.71 $95.80 4,186
2021-10-20 $96.86 $98.09 $96.86 $98.05 $96.14 6,203
2021-10-19 $96.89 $97.09 $96.75 $97.02 $95.13 8,234
2021-10-18 $96.64 $97.11 $96.25 $96.73 $94.84 8,495
2021-10-15 $97.35 $97.39 $96.78 $96.79 $94.90 42,100
2021-10-14 $96.21 $96.67 $95.86 $96.66 $94.77 11,894
2021-10-13 $95.52 $95.52 $94.18 $95.32 $93.46 25,142
2021-10-12 $95.30 $95.62 $94.93 $95.07 $93.22 13,877
2021-10-11 $96.01 $96.01 $95.01 $95.05 $93.20 4,081
2021-10-08 $95.74 $95.79 $95.26 $95.30 $93.45 7,876
2021-10-07 $96.10 $96.10 $95.38 $95.38 $93.53 12,005
2021-10-06 $93.81 $94.85 $93.26 $94.85 $93.00 15,796
2021-10-05 $94.27 $95.04 $94.23 $94.73 $92.88 11,878
2021-10-04 $94.23 $94.89 $94.01 $94.24 $92.41 10,534
2021-10-01 $93.73 $94.63 $92.79 $94.09 $92.26 4,615
2021-09-30 $94.33 $94.37 $93.16 $93.16 $91.35 3,875
2021-09-29 $94.24 $95.08 $94.24 $94.76 $92.91 10,452
2021-09-28 $95.21 $95.21 $94.26 $94.30 $92.46 10,616
2021-09-27 $94.39 $95.63 $94.39 $95.04 $93.19 7,814
2021-09-24 $94.48 $94.60 $94.31 $94.31 $92.48 7,442
2021-09-23 $93.85 $94.70 $93.85 $94.26 $92.42 8,947
2021-09-22 $92.83 $93.75 $92.83 $93.21 $91.39 25,518
2021-09-21 $93.37 $93.37 $92.26 $92.37 $90.57 7,631
2021-09-20 $93.01 $93.01 $91.79 $92.76 $90.95 13,347
2021-09-17 $95.69 $95.69 $94.73 $94.73 $92.17 6,063
2021-09-16 $96.23 $96.23 $95.44 $95.55 $92.97 8,161
2021-09-15 $95.56 $96.14 $95.56 $96.00 $93.41 20,143
2021-09-14 $95.63 $95.64 $95.08 $95.25 $92.68 15,587
2021-09-13 $96.15 $96.28 $95.97 $96.13 $93.54 8,265
2021-09-10 $96.78 $96.78 $95.46 $95.46 $92.89 12,154
2021-09-09 $96.64 $96.96 $96.28 $96.28 $93.69 11,519
2021-09-08 $96.48 $96.78 $96.27 $96.71 $94.10 40,230
2021-09-07 $97.85 $97.85 $96.40 $96.41 $93.81 25,503
2021-09-03 $97.75 $97.75 $97.64 $97.72 $95.08 2,708
2021-09-02 $97.56 $98.12 $97.56 $98.07 $95.42 4,370
2021-09-01 $97.57 $97.62 $97.30 $97.50 $94.87 2,293
2021-08-31 $97.24 $97.53 $97.20 $97.42 $94.80 3,436
2021-08-30 $97.80 $97.80 $97.25 $97.25 $94.62 5,195
2021-08-27 $96.69 $97.67 $96.69 $97.51 $94.88 2,237
2021-08-26 $97.34 $97.34 $96.43 $96.43 $93.83 5,437
2021-08-25 $96.64 $97.45 $96.59 $97.14 $94.52 5,728
2021-08-24 $96.36 $96.76 $96.35 $96.55 $93.95 14,433
2021-08-23 $96.34 $96.55 $96.23 $96.23 $93.64 10,045
2021-08-20 $95.50 $96.19 $95.50 $95.98 $93.39 16,128
2021-08-19 $95.02 $95.81 $94.86 $95.08 $92.52 2,728
2021-08-18 $96.38 $96.63 $95.67 $95.67 $93.09 10,649
2021-08-17 $96.90 $96.90 $95.78 $96.65 $94.04 13,040
2021-08-16 $96.88 $97.33 $96.49 $97.24 $94.62 4,863
2021-08-13 $97.47 $97.47 $97.13 $97.13 $94.51 4,314
2021-08-12 $96.86 $97.35 $96.86 $97.25 $94.63 159,320
2021-08-11 $96.42 $97.29 $96.38 $97.29 $94.67 10,670
2021-08-10 $96.00 $96.37 $96.00 $96.23 $93.63 3,989
2021-08-09 $95.45 $95.76 $95.40 $95.59 $93.01 4,466
2021-08-06 $95.35 $95.95 $95.35 $95.63 $93.05 2,279
2021-08-05 $94.81 $95.15 $94.74 $94.99 $92.43 13,944
2021-08-04 $95.14 $95.18 $94.38 $94.44 $91.89 3,456
2021-08-03 $94.83 $95.59 $94.17 $95.52 $92.94 2,947
2021-08-02 $95.88 $95.88 $94.90 $94.90 $92.34 2,288
2021-07-30 $95.15 $95.89 $95.02 $95.02 $92.45 6,072
2021-07-29 $95.50 $95.90 $95.45 $95.51 $92.93 4,141
2021-07-28 $95.24 $95.24 $94.15 $94.77 $92.21 37,472
2021-07-27 $94.60 $94.94 $94.22 $94.92 $92.36 7,200
2021-07-26 $94.71 $94.79 $94.51 $94.75 $92.20 10,371
2021-07-23 $94.03 $94.30 $93.68 $94.30 $91.76 4,580
2021-07-22 $94.27 $94.27 $93.28 $93.45 $90.93 5,955
2021-07-21 $94.18 $94.92 $94.18 $94.25 $91.70 31,486
2021-07-20 $92.65 $94.16 $92.65 $93.71 $91.19 5,167
2021-07-19 $92.97 $92.97 $91.56 $92.19 $89.70 13,204
2021-07-16 $95.09 $95.09 $94.03 $94.03 $91.49 12,576
2021-07-15 $94.50 $94.70 $94.22 $94.70 $92.14 8,446
2021-07-14 $94.72 $95.16 $94.52 $94.64 $92.09 5,769
2021-07-13 $95.66 $95.66 $94.46 $94.54 $91.99 6,169
2021-07-12 $95.47 $95.93 $95.00 $95.83 $93.24 7,415
2021-07-09 $94.72 $95.68 $94.72 $95.64 $93.06 3,432
2021-07-08 $93.71 $94.54 $93.60 $93.83 $91.30 5,983
2021-07-07 $94.55 $95.03 $94.43 $94.95 $92.38 5,551
2021-07-06 $95.62 $95.62 $93.83 $94.46 $91.91 8,798
2021-07-02 $95.46 $95.59 $95.24 $95.50 $92.92 10,370
2021-07-01 $95.41 $95.76 $95.36 $95.47 $92.89 87,077
2021-06-30 $94.53 $94.90 $94.53 $94.85 $92.29 4,011
2021-06-29 $95.20 $95.20 $94.48 $94.52 $91.97 4,921
2021-06-28 $95.57 $95.57 $94.63 $94.79 $92.23 10,300
2021-06-25 $95.12 $95.57 $95.12 $95.41 $92.84 9,387
2021-06-24 $94.64 $94.85 $94.04 $94.69 $92.14 63,050
2021-06-23 $94.14 $94.54 $94.14 $94.15 $91.61 11,632
2021-06-22 $93.99 $94.34 $93.35 $94.00 $91.46 3,363
2021-06-21 $92.27 $94.08 $92.27 $94.08 $91.54 6,371
2021-06-18 $92.99 $93.13 $92.10 $92.10 $89.10 13,678
2021-06-17 $97.10 $97.10 $93.37 $94.13 $91.07 9,130
2021-06-16 $97.60 $97.60 $96.49 $96.74 $93.60 6,266
2021-06-15 $97.63 $97.70 $96.75 $97.42 $94.26 100,100
2021-06-14 $97.74 $97.84 $96.87 $97.10 $93.94 11,703
2021-06-11 $98.01 $98.44 $98.01 $98.40 $95.20 23,715
2021-06-10 $99.01 $99.31 $97.94 $97.94 $94.76 4,380
2021-06-09 $99.05 $99.15 $98.56 $98.56 $95.36 25,553
2021-06-08 $99.03 $99.50 $98.18 $99.36 $96.13 6,597
2021-06-07 $99.27 $99.27 $98.61 $98.75 $95.54 6,500
2021-06-04 $99.34 $99.34 $98.29 $98.95 $95.74 8,586
2021-06-03 $98.14 $98.81 $98.08 $98.67 $95.46 6,383
2021-06-02 $98.90 $98.90 $98.25 $98.51 $95.30 7,125
2021-06-01 $98.07 $98.50 $97.81 $98.48 $95.28 12,178
2021-05-28 $97.83 $97.83 $96.51 $96.93 $93.78 8,358
2021-05-27 $96.84 $97.41 $96.84 $97.27 $94.10 58,809
2021-05-26 $95.43 $96.33 $95.43 $96.23 $93.10 14,573
2021-05-25 $96.73 $96.73 $95.13 $95.23 $92.14 7,111
2021-05-24 $96.38 $96.48 $95.64 $96.27 $93.14 8,151
2021-05-21 $95.85 $96.30 $95.62 $95.62 $92.51 3,880
2021-05-20 $94.76 $95.46 $94.60 $95.15 $92.06 8,049
2021-05-19 $94.64 $95.03 $93.62 $95.03 $91.94 25,219
2021-05-18 $96.99 $97.15 $96.10 $96.10 $92.97 8,618
2021-05-17 $96.63 $97.16 $96.30 $97.16 $94.00 50,196
2021-05-14 $95.48 $96.66 $95.48 $96.57 $93.43 3,458
2021-05-13 $93.35 $94.82 $93.25 $94.55 $91.48 11,873
2021-05-12 $95.44 $95.44 $92.97 $93.08 $90.05 35,432
2021-05-11 $95.84 $95.84 $94.63 $95.41 $92.31 5,800
2021-05-10 $97.36 $98.20 $96.87 $96.87 $93.72 9,767
2021-05-07 $95.79 $97.15 $95.47 $97.15 $93.99 8,037
2021-05-06 $95.56 $95.79 $94.42 $95.79 $92.67 11,917
2021-05-05 $94.78 $95.39 $94.33 $95.09 $92.00 8,600
2021-05-04 $94.01 $94.40 $93.39 $94.40 $91.33 7,933
2021-05-03 $94.24 $94.79 $93.83 $94.37 $91.30 4,243
2021-04-30 $93.92 $94.03 $93.28 $93.42 $90.38 6,818
2021-04-29 $94.46 $94.57 $93.50 $94.17 $91.11 8,999
2021-04-28 $93.48 $93.93 $93.48 $93.64 $90.60 11,860
2021-04-27 $93.00 $93.22 $92.92 $93.21 $90.18 12,099
2021-04-26 $92.89 $93.26 $92.73 $92.74 $89.72 6,838
2021-04-23 $91.47 $92.59 $91.47 $92.39 $89.39 11,780
2021-04-22 $91.57 $92.17 $90.99 $91.15 $88.18 11,985
2021-04-21 $90.28 $92.06 $90.28 $91.97 $88.98 16,865
2021-04-20 $91.39 $91.41 $89.93 $90.30 $87.36 8,166
2021-04-19 $91.75 $92.27 $91.55 $91.85 $88.86 5,844
2021-04-16 $92.52 $92.83 $92.11 $92.26 $89.26 2,435
2021-04-15 $91.88 $91.89 $91.30 $91.83 $88.84 5,563
2021-04-14 $90.72 $92.38 $90.72 $91.61 $88.63 46,668
2021-04-13 $91.62 $91.62 $90.13 $90.98 $88.02 14,812
2021-04-12 $91.21 $91.60 $91.10 $91.57 $88.59 17,477
2021-04-09 $91.46 $91.46 $90.92 $91.31 $88.34 12,794
2021-04-08 $91.70 $91.70 $90.27 $91.07 $88.11 15,422
2021-04-07 $92.05 $92.05 $91.00 $91.41 $88.44 15,664
2021-04-06 $91.80 $92.10 $91.56 $91.60 $88.62 12,266
2021-04-05 $91.68 $91.68 $91.05 $91.39 $88.42 87,307
2021-04-01 $90.39 $90.62 $89.74 $90.62 $87.67 8,233
2021-03-31 $90.60 $90.60 $89.77 $89.78 $86.86 27,303
2021-03-30 $89.56 $90.27 $89.51 $90.13 $87.20 10,176
2021-03-29 $90.27 $90.60 $88.97 $89.28 $86.38 7,915
2021-03-26 $90.09 $90.36 $88.94 $90.24 $87.30 11,335
2021-03-25 $86.76 $89.16 $86.13 $88.99 $86.10 20,687
2021-03-24 $88.13 $88.74 $87.11 $87.11 $84.28 2,665
2021-03-23 $89.01 $89.01 $86.68 $87.08 $84.24 29,326
2021-03-22 $90.85 $90.85 $89.28 $89.73 $86.81 7,030
2021-03-19 $91.76 $91.96 $90.71 $91.54 $87.83 7,535
2021-03-18 $92.77 $93.32 $91.45 $91.45 $87.75 8,345
2021-03-17 $91.84 $92.47 $91.19 $92.47 $88.72 33,830
2021-03-16 $92.65 $92.65 $91.43 $91.59 $87.88 6,636
2021-03-15 $92.62 $95.16 $92.15 $93.16 $89.39 14,988
2021-03-12 $91.91 $92.91 $91.77 $92.42 $88.67 18,910
2021-03-11 $90.66 $93.08 $90.66 $91.13 $87.44 9,889
2021-03-10 $89.96 $90.95 $89.96 $90.67 $87.00 3,949
2021-03-09 $92.03 $92.03 $89.04 $89.25 $85.63 8,325
2021-03-08 $89.37 $92.21 $89.37 $90.54 $86.87 111,997
2021-03-05 $87.18 $88.43 $84.91 $88.34 $84.76 7,743
2021-03-04 $87.51 $87.66 $84.75 $86.03 $82.55 26,631
2021-03-03 $87.60 $88.54 $87.41 $88.00 $84.43 10,192
2021-03-02 $87.19 $87.19 $86.80 $87.02 $83.49 1,473
2021-03-01 $87.00 $87.44 $86.86 $86.91 $83.39 4,993
2021-02-26 $85.84 $85.85 $85.17 $85.17 $81.72 2,608
2021-02-25 $87.01 $87.45 $85.12 $85.73 $82.26 5,429
2021-02-24 $86.50 $88.19 $86.50 $88.09 $84.52 6,707
2021-02-23 $84.45 $86.22 $84.45 $86.22 $82.73 6,313
2021-02-22 $85.00 $86.24 $85.00 $85.58 $82.11 4,850
2021-02-19 $83.75 $84.38 $83.75 $84.30 $80.89 2,177
2021-02-18 $82.64 $82.64 $82.41 $82.60 $79.26 735
2021-02-17 $83.20 $83.32 $83.11 $83.32 $79.95 955
2021-02-16 $83.56 $83.56 $83.35 $83.39 $80.01 4,966
2021-02-12 $82.04 $82.64 $82.04 $82.64 $79.29 8,377
2021-02-11 $82.26 $82.61 $81.62 $82.17 $78.84 3,398
2021-02-10 $82.34 $83.08 $81.82 $82.44 $79.10 18,956
2021-02-09 $82.12 $82.19 $81.66 $81.93 $78.61 2,251
2021-02-08 $82.93 $83.00 $81.38 $81.90 $78.59 6,729
2021-02-05 $82.26 $82.26 $80.46 $80.51 $77.25 4,526
2021-02-04 $79.56 $80.05 $79.56 $79.90 $76.66 2,890
2021-02-03 $77.93 $79.00 $77.93 $79.00 $75.80 1,553
2021-02-02 $78.19 $78.19 $77.90 $77.90 $74.74 1,359
2021-02-01 $77.27 $77.27 $76.55 $77.02 $73.90 1,957
2021-01-29 $77.82 $77.82 $75.87 $76.26 $73.17 4,919
2021-01-28 $78.29 $78.33 $77.83 $77.83 $74.67 52,839
2021-01-27 $77.53 $78.26 $77.33 $77.33 $74.20 1,725
2021-01-26 $79.98 $79.98 $78.68 $78.81 $75.61 1,997
2021-01-25 $79.68 $79.68 $78.41 $79.31 $76.10 3,880
2021-01-22 $79.02 $79.68 $78.87 $79.68 $76.45 1,938
2021-01-21 $80.71 $80.71 $79.91 $79.91 $76.67 4,120
2021-01-20 $80.58 $80.62 $80.34 $80.53 $77.27 4,621
2021-01-19 $80.16 $80.25 $79.88 $79.96 $76.72 9,511
2021-01-15 $79.46 $79.66 $79.46 $79.46 $76.24 970
2021-01-14 $79.99 $80.93 $79.96 $80.50 $77.24 1,468
2021-01-13 $79.71 $79.83 $79.23 $79.49 $76.27 1,955
2021-01-12 $78.53 $80.00 $78.53 $79.84 $76.60 1,332
2021-01-11 $77.31 $78.34 $77.06 $78.34 $75.17 2,158
2021-01-08 $78.52 $80.47 $77.58 $78.08 $74.91 15,887
2021-01-07 $78.33 $78.65 $78.30 $78.45 $75.27 7,407
2021-01-06 $76.32 $77.86 $76.32 $77.86 $74.71 832
2021-01-05 $73.07 $75.25 $73.07 $75.08 $72.04 3,014
2021-01-04 $75.44 $75.44 $73.57 $73.82 $70.83 2,788
2020-12-31 $74.53 $75.17 $74.52 $75.17 $72.12 7,327
2020-12-30 $74.07 $75.17 $74.07 $74.89 $71.86 2,968
2020-12-29 $74.64 $74.64 $73.98 $74.11 $71.11 1,113
2020-12-28 $74.93 $75.50 $74.73 $74.73 $71.71 3,039
2020-12-24 $74.06 $74.51 $74.06 $74.51 $71.49 880
2020-12-23 $74.58 $74.97 $74.58 $74.71 $71.68 1,180
2020-12-22 $73.58 $74.12 $73.55 $73.55 $70.57 3,191
2020-12-21 $73.61 $73.83 $73.61 $73.83 $70.84 989
2020-12-18 $75.42 $75.58 $74.93 $75.18 $71.47 4,626
2020-12-17 $75.56 $75.72 $75.56 $75.72 $71.99 1,093
2020-12-16 $75.99 $75.99 $75.36 $75.57 $71.84 1,515
2020-12-15 $74.74 $75.78 $74.30 $75.78 $72.04 14,014
2020-12-14 $75.63 $75.63 $74.33 $74.33 $70.67 625
2020-12-11 $75.56 $75.58 $75.20 $75.20 $71.49 24,009
2020-12-10 $75.98 $75.98 $75.98 $75.98 $72.24 122
2020-12-09 $76.32 $76.32 $75.60 $75.98 $72.23 1,552
2020-12-08 $74.53 $75.82 $74.53 $75.72 $71.98 4,647
2020-12-07 $75.88 $75.90 $75.42 $75.43 $71.71 1,665
2020-12-04 $75.80 $76.25 $75.80 $76.25 $72.49 3,171
2020-12-03 $75.07 $75.07 $74.64 $74.64 $70.96 697
2020-12-02 $73.02 $74.07 $73.02 $74.02 $70.37 2,223
2020-12-01 $73.53 $73.85 $73.40 $73.51 $69.88 3,871
2020-11-30 $73.89 $73.89 $72.38 $72.40 $68.83 2,378
2020-11-27 $74.38 $74.38 $74.12 $74.14 $70.48 991
2020-11-25 $74.71 $74.78 $74.60 $74.60 $70.92 1,351
2020-11-24 $74.47 $75.55 $74.47 $75.54 $71.81 18,670
2020-11-23 $71.11 $73.06 $71.11 $73.06 $69.46 3,959
2020-11-20 $71.76 $71.76 $70.96 $71.06 $67.56 1,833
2020-11-19 $71.27 $71.51 $71.02 $71.51 $67.98 1,458
2020-11-18 $72.51 $72.51 $71.33 $71.33 $67.81 496
2020-11-17 $71.45 $72.01 $71.43 $72.01 $68.46 1,879
2020-11-16 $71.12 $72.07 $71.12 $71.99 $68.44 5,656
2020-11-13 $68.17 $69.79 $68.17 $69.79 $66.35 4,085
2020-11-12 $68.16 $68.33 $67.22 $67.46 $64.13 1,789
2020-11-11 $69.13 $69.37 $68.90 $69.10 $65.69 2,739
2020-11-10 $69.91 $70.13 $69.64 $70.05 $66.59 6,725
2020-11-09 $68.53 $70.10 $68.53 $68.93 $65.53 6,100
2020-11-06 $64.56 $64.56 $63.78 $63.90 $60.75 1,028
2020-11-05 $64.65 $64.91 $64.65 $64.65 $61.46 810
2020-11-04 $64.00 $64.00 $62.97 $62.97 $59.86 751
2020-11-03 $64.10 $64.18 $63.88 $64.18 $61.01 3,254
2020-11-02 $62.87 $62.87 $62.72 $62.72 $59.62 475
2020-10-30 $61.19 $61.19 $60.27 $61.02 $58.01 2,152
2020-10-29 $59.79 $61.63 $59.79 $61.34 $58.31 56,477
2020-10-28 $60.76 $60.98 $60.19 $60.19 $57.23 2,764
2020-10-27 $62.85 $62.85 $62.37 $62.37 $59.29 1,330
2020-10-26 $64.21 $64.21 $63.19 $63.43 $60.30 1,431
2020-10-23 $65.14 $65.47 $64.86 $65.32 $62.10 17,554
2020-10-22 $63.96 $64.96 $63.96 $64.96 $61.75 279
2020-10-21 $63.96 $63.96 $63.69 $63.69 $60.55 365
2020-10-20 $63.90 $64.08 $63.87 $63.87 $60.72 2,357
2020-10-19 $64.34 $64.42 $63.19 $63.19 $60.07 1,513
2020-10-16 $64.09 $64.32 $63.99 $64.00 $60.84 3,242
2020-10-15 $63.65 $64.23 $63.61 $64.23 $61.06 774
2020-10-14 $64.06 $64.08 $63.83 $63.83 $60.68 550
2020-10-13 $63.81 $63.81 $63.81 $63.81 $60.67 347
2020-10-12 $64.82 $64.85 $64.67 $64.76 $61.57 14,350
2020-10-09 $65.30 $65.30 $64.45 $64.45 $61.27 2,542
2020-10-08 $64.07 $64.81 $64.07 $64.80 $61.61 2,690
2020-10-07 $63.41 $63.59 $63.41 $63.59 $60.45 632
2020-10-06 $63.52 $64.00 $62.39 $62.39 $59.32 6,794
2020-10-05 $62.05 $62.86 $62.05 $62.86 $59.76 2,048
2020-10-02 $61.74 $61.74 $61.74 $61.74 $58.69 67
2020-10-01 $60.50 $60.63 $60.50 $60.63 $57.64 685
2020-09-30 $60.56 $60.64 $60.56 $60.64 $57.65 1,290
2020-09-29 $60.75 $60.75 $60.05 $60.22 $57.25 3,721
2020-09-28 $60.76 $61.25 $60.76 $61.02 $58.01 3,430
2020-09-25 $59.09 $59.67 $59.09 $59.67 $56.73 302
2020-09-24 $58.11 $59.77 $58.01 $59.03 $56.12 17,874
2020-09-23 $61.02 $61.02 $58.96 $58.96 $56.05 1,939
2020-09-22 $60.37 $60.69 $60.14 $60.33 $57.35 6,351
2020-09-21 $61.01 $61.01 $60.20 $60.33 $57.36 2,361
2020-09-18 $62.84 $63.93 $62.84 $63.17 $59.72 1,064
2020-09-17 $63.05 $63.97 $63.00 $63.97 $60.47 1,808
2020-09-16 $63.84 $64.63 $63.84 $64.04 $60.54 4,634
2020-09-15 $63.56 $63.71 $63.25 $63.25 $59.80 1,749
2020-09-14 $63.38 $63.51 $63.32 $63.45 $59.99 1,484
2020-09-11 $61.92 $62.04 $61.87 $62.04 $58.65 618
2020-09-10 $62.62 $62.67 $61.86 $61.86 $58.48 735
2020-09-09 $62.85 $63.10 $62.52 $63.09 $59.64 2,290
2020-09-08 $62.57 $63.10 $62.44 $62.44 $59.03 1,415
2020-09-04 $63.84 $63.84 $62.77 $63.55 $60.07 1,364
2020-09-03 $63.94 $64.09 $63.15 $63.15 $59.70 1,942
2020-09-02 $62.98 $64.14 $62.98 $64.14 $60.64 4,754
2020-09-01 $62.45 $62.92 $62.45 $62.92 $59.48 1,178
2020-08-31 $63.33 $63.33 $62.83 $62.83 $59.40 926
2020-08-28 $63.71 $63.84 $63.71 $63.83 $60.34 772
2020-08-27 $62.48 $63.15 $62.48 $63.05 $59.60 4,824
2020-08-26 $62.48 $62.51 $62.35 $62.35 $58.94 598
2020-08-25 $63.30 $63.30 $62.74 $62.87 $59.44 1,619
2020-08-24 $62.04 $63.12 $62.04 $63.12 $59.67 1,337
2020-08-21 $61.62 $61.62 $61.29 $61.35 $58.00 3,823
2020-08-20 $61.81 $61.81 $61.63 $61.63 $58.26 724
2020-08-19 $62.74 $62.74 $62.15 $62.17 $58.78 1,127
2020-08-18 $63.01 $63.01 $62.35 $62.36 $58.95 5,514
2020-08-17 $63.00 $63.16 $63.00 $63.07 $59.63 644
2020-08-14 $62.62 $63.63 $62.62 $63.44 $59.98 2,452
2020-08-13 $63.25 $63.25 $62.92 $63.09 $59.64 972
2020-08-12 $63.96 $63.96 $63.50 $63.77 $60.29 8,584
2020-08-11 $64.69 $65.05 $63.94 $63.94 $60.44 2,532
2020-08-10 $62.73 $63.56 $62.73 $63.56 $60.09 2,195
2020-08-07 $60.85 $61.92 $60.85 $61.92 $58.54 1,149
2020-08-06 $60.93 $60.98 $60.93 $60.98 $57.65 642
2020-08-05 $60.88 $61.04 $60.87 $61.03 $57.70 2,274
2020-08-04 $60.36 $60.47 $60.36 $60.47 $57.16 1,158
2020-08-03 $60.65 $60.71 $59.60 $60.01 $56.73 3,270
2020-07-31 $59.94 $59.94 $59.01 $59.73 $56.47 3,969
2020-07-30 $60.06 $60.16 $59.56 $60.16 $56.88 1,785
2020-07-29 $60.15 $61.13 $60.15 $61.13 $57.79 503
2020-07-28 $60.96 $61.00 $60.03 $60.03 $56.75 1,430
2020-07-27 $59.99 $60.26 $59.56 $60.26 $56.96 1,696
2020-07-24 $60.66 $60.81 $60.22 $60.22 $56.93 3,841
2020-07-23 $60.66 $61.32 $60.64 $60.82 $57.49 1,641
2020-07-22 $60.44 $60.62 $60.44 $60.61 $57.30 3,744
2020-07-21 $60.00 $60.50 $60.00 $60.10 $56.82 1,121
2020-07-20 $59.95 $59.95 $59.03 $59.03 $55.81 466
2020-07-17 $60.01 $60.12 $59.95 $60.04 $56.76 3,303
2020-07-16 $60.00 $60.63 $60.00 $60.34 $57.04 2,145
2020-07-15 $58.01 $60.43 $58.01 $60.43 $57.13 1,400
2020-07-14 $57.41 $58.31 $57.41 $58.31 $55.12 1,486
2020-07-13 $58.39 $58.67 $57.25 $57.52 $54.37 2,909
2020-07-10 $55.49 $57.57 $55.49 $57.56 $54.42 3,200
2020-07-09 $56.93 $56.93 $55.62 $55.82 $52.77 3,175
2020-07-08 $57.68 $57.68 $57.18 $57.55 $54.40 1,216
2020-07-07 $58.18 $58.18 $57.51 $57.51 $54.37 1,975
2020-07-06 $59.42 $59.84 $58.66 $59.01 $55.78 2,837
2020-07-02 $59.55 $59.60 $58.31 $58.31 $55.12 9,843
2020-07-01 $58.64 $59.27 $58.09 $58.09 $54.92 2,590
2020-06-30 $58.00 $58.74 $58.00 $58.74 $55.53 608
2020-06-29 $56.65 $58.10 $56.65 $57.95 $54.79 2,764
2020-06-26 $57.15 $57.26 $56.42 $56.42 $53.34 1,140
2020-06-25 $57.11 $58.79 $56.52 $57.57 $54.43 7,249
2020-06-24 $57.64 $57.64 $56.79 $57.09 $53.97 1,605
2020-06-23 $59.60 $59.60 $59.28 $59.28 $56.05 516
2020-06-22 $58.29 $59.31 $58.29 $59.16 $55.93 1,577
2020-06-19 $60.96 $60.96 $59.72 $59.79 $56.07 1,156
2020-06-18 $60.15 $60.66 $60.15 $60.23 $56.48 3,175
2020-06-17 $61.76 $61.76 $60.41 $60.41 $56.65 4,462
2020-06-16 $61.95 $61.95 $60.36 $61.07 $57.27 3,729
2020-06-15 $57.04 $59.68 $57.04 $59.68 $55.97 2,876
2020-06-12 $59.75 $60.06 $57.82 $59.13 $55.45 4,276
2020-06-11 $59.48 $59.97 $57.50 $57.67 $54.08 18,998
2020-06-10 $64.65 $64.65 $62.49 $62.51 $58.61 3,604
2020-06-09 $64.44 $64.73 $64.04 $64.42 $60.41 5,295
2020-06-08 $65.40 $66.13 $65.40 $66.13 $62.01 1,979
2020-06-05 $65.00 $65.23 $64.28 $64.29 $60.29 5,373
2020-06-04 $60.52 $61.81 $60.52 $61.80 $57.95 2,233
2020-06-03 $60.93 $61.33 $60.93 $61.23 $57.41 4,117
2020-06-02 $58.45 $59.09 $58.45 $59.05 $55.37 1,911
2020-06-01 $57.12 $58.28 $57.12 $58.17 $54.54 2,261
2020-05-29 $57.09 $57.45 $56.80 $57.45 $53.87 2,796
2020-05-28 $59.69 $59.69 $57.74 $57.74 $54.14 4,095
2020-05-27 $58.61 $59.04 $57.63 $59.04 $55.36 1,948
2020-05-26 $56.99 $57.59 $56.99 $57.38 $53.81 1,446
2020-05-22 $56.01 $56.01 $54.92 $55.07 $51.64 2,184
2020-05-21 $56.01 $56.01 $54.95 $55.22 $51.78 4,693
2020-05-20 $55.71 $55.81 $55.51 $55.51 $52.05 1,539
2020-05-19 $54.36 $55.44 $54.24 $54.42 $51.03 3,563
2020-05-18 $53.17 $55.10 $53.17 $55.10 $51.67 1,741
2020-05-15 $51.07 $51.79 $51.07 $51.55 $48.34 7,287
2020-05-14 $49.16 $51.55 $48.74 $51.55 $48.33 2,586
2020-05-13 $52.49 $52.49 $50.19 $50.55 $47.40 1,975
2020-05-12 $54.17 $54.17 $52.69 $52.69 $49.41 1,548
2020-05-11 $54.29 $54.38 $53.80 $54.32 $50.94 4,767
2020-05-08 $54.12 $55.02 $54.12 $55.02 $51.59 1,535
2020-05-07 $52.02 $53.47 $52.02 $52.69 $49.41 2,621
2020-05-06 $52.70 $52.70 $52.00 $52.00 $48.76 6,728
2020-05-05 $53.88 $53.88 $52.54 $52.62 $49.34 1,674
2020-05-04 $51.70 $52.44 $51.70 $52.44 $49.17 929
2020-05-01 $53.25 $53.25 $52.15 $52.29 $49.03 1,141
2020-04-30 $55.29 $55.59 $54.86 $54.93 $51.51 2,162
2020-04-29 $54.64 $57.09 $54.64 $56.86 $53.32 26,356
2020-04-28 $54.04 $54.88 $53.89 $54.46 $51.07 5,242
2020-04-27 $51.47 $53.30 $51.47 $53.17 $49.85 2,218
2020-04-24 $50.82 $51.51 $50.43 $51.29 $48.10 2,215
2020-04-23 $50.45 $51.28 $50.45 $50.53 $47.38 3,403
2020-04-22 $50.27 $50.27 $49.82 $50.15 $47.02 2,504
2020-04-21 $49.65 $49.65 $49.16 $49.24 $46.17 932
2020-04-20 $50.84 $51.55 $50.61 $50.63 $47.47 1,663
2020-04-17 $51.70 $51.97 $51.21 $51.97 $48.73 3,050
2020-04-16 $49.76 $49.76 $49.08 $49.65 $46.56 4,898
2020-04-15 $50.15 $50.15 $49.80 $50.00 $46.88 2,128
2020-04-14 $52.87 $53.97 $51.99 $52.40 $49.14 4,788
2020-04-13 $52.30 $52.30 $51.28 $51.57 $48.35 2,509
2020-04-09 $53.42 $54.16 $52.22 $53.00 $49.70 9,640
2020-04-08 $49.66 $51.74 $49.66 $51.59 $48.38 3,354
2020-04-07 $50.83 $51.02 $49.20 $49.20 $46.13 6,257
2020-04-06 $47.05 $48.38 $47.05 $48.38 $45.36 6,036
2020-04-03 $45.60 $45.60 $44.07 $44.39 $41.62 4,659
2020-04-02 $46.49 $46.54 $44.91 $45.42 $42.59 3,638
2020-04-01 $46.05 $47.03 $44.85 $45.22 $42.40 11,698
2020-03-31 $48.80 $49.13 $47.79 $48.17 $45.17 1,596
2020-03-30 $47.68 $49.01 $47.68 $49.01 $45.95 2,028
2020-03-27 $47.86 $48.99 $47.33 $48.01 $45.02 2,719
2020-03-26 $47.87 $49.95 $47.87 $49.95 $46.84 12,840
2020-03-25 $45.38 $48.72 $44.78 $46.84 $43.92 15,416
2020-03-24 $42.98 $45.93 $42.98 $45.27 $42.45 7,495
2020-03-23 $42.89 $42.89 $40.32 $40.89 $38.34 10,265
2020-03-20 $46.35 $46.74 $43.01 $43.03 $39.81 13,690
2020-03-19 $45.49 $45.49 $42.61 $45.02 $41.65 9,108
2020-03-18 $45.07 $46.27 $42.59 $43.83 $40.55 10,061
2020-03-17 $47.35 $48.99 $45.79 $48.54 $44.91 49,441
2020-03-16 $53.52 $53.52 $47.67 $47.84 $44.26 9,493
2020-03-13 $52.81 $53.05 $49.36 $53.05 $49.08 5,682
2020-03-12 $51.31 $51.35 $49.07 $49.38 $45.69 5,866
2020-03-11 $58.33 $58.33 $55.28 $55.67 $51.51 4,054
2020-03-10 $58.32 $59.40 $57.92 $59.40 $54.96 2,744
2020-03-09 $57.68 $61.88 $56.24 $57.06 $52.79 10,494
2020-03-06 $62.90 $63.22 $62.50 $63.22 $58.49 103,292
2020-03-05 $65.65 $65.65 $64.35 $64.55 $59.73 4,580
2020-03-04 $66.67 $67.14 $65.46 $67.14 $62.12 4,722
2020-03-03 $67.05 $67.05 $65.17 $65.25 $60.37 2,761
2020-03-02 $64.58 $66.79 $64.34 $66.79 $61.80 18,232
2020-02-28 $63.78 $64.84 $62.17 $64.77 $59.93 15,178
2020-02-27 $66.47 $67.13 $65.40 $65.75 $60.83 15,161
2020-02-26 $69.80 $69.99 $68.31 $68.31 $63.20 4,434
2020-02-25 $72.46 $72.46 $69.37 $69.39 $64.21 7,045
2020-02-24 $72.40 $72.43 $71.79 $72.04 $66.65 4,301
2020-02-21 $74.56 $74.58 $74.47 $74.54 $68.96 1,143
2020-02-20 $75.35 $75.35 $74.80 $75.32 $69.69 2,683
2020-02-19 $75.10 $75.10 $74.84 $74.98 $69.37 5,624
2020-02-18 $74.86 $74.86 $74.25 $74.65 $69.06 2,933
2020-02-14 $75.50 $75.50 $74.92 $75.19 $69.57 1,018
2020-02-13 $75.31 $75.65 $75.31 $75.48 $69.84 491
2020-02-12 $75.92 $75.92 $75.74 $75.92 $70.24 2,895
2020-02-11 $75.26 $75.27 $75.15 $75.15 $69.53 885
2020-02-10 $74.21 $74.41 $74.06 $74.41 $68.85 135,104
2020-02-07 $74.42 $74.42 $74.16 $74.16 $68.62 2,932
2020-02-06 $75.57 $75.57 $75.10 $75.10 $69.48 4,806
2020-02-05 $74.84 $75.47 $74.84 $75.40 $69.76 3,354
2020-02-04 $74.24 $74.25 $74.03 $74.03 $68.49 1,811
2020-02-03 $73.48 $73.48 $72.88 $72.88 $67.43 4,426
2020-01-31 $72.62 $72.62 $72.38 $72.47 $67.05 3,857
2020-01-30 $73.97 $74.19 $73.33 $74.19 $68.65 19,527
2020-01-29 $74.46 $74.46 $74.14 $74.17 $68.62 8,386
2020-01-28 $74.62 $74.67 $74.40 $74.56 $68.98 1,377
2020-01-27 $74.43 $74.43 $73.91 $73.91 $68.38 5,895
2020-01-24 $76.62 $76.62 $75.00 $75.42 $69.78 8,257
2020-01-23 $76.22 $76.55 $76.22 $76.48 $70.77 808
2020-01-22 $76.69 $76.69 $76.24 $76.24 $70.54 818
2020-01-21 $76.95 $76.95 $76.42 $76.42 $70.71 2,090
2020-01-17 $77.44 $77.85 $77.06 $77.85 $72.03 3,466
2020-01-16 $76.92 $77.07 $76.73 $76.90 $71.15 2,399
2020-01-15 $76.40 $76.40 $76.15 $76.31 $70.60 612
2020-01-14 $76.39 $76.53 $76.34 $76.53 $70.81 131,653
2020-01-13 $75.80 $76.21 $75.80 $76.21 $70.51 14,000
2020-01-10 $75.75 $75.98 $75.61 $75.61 $69.96 2,750
2020-01-09 $75.57 $75.84 $75.57 $75.84 $70.17 1,300
2020-01-08 $75.57 $75.86 $75.41 $75.73 $70.07 6,232
2020-01-07 $75.41 $75.64 $75.41 $75.59 $69.94 831
2020-01-06 $75.14 $75.41 $75.14 $75.39 $69.75 1,005
2020-01-03 $75.50 $75.58 $75.47 $75.58 $69.93 961
2020-01-02 $76.75 $77.47 $75.85 $76.20 $70.50 7,295
2019-12-31 $76.04 $76.23 $76.04 $76.23 $70.53 1,340
2019-12-30 $76.05 $76.17 $75.99 $76.01 $70.32 1,691
2019-12-27 $76.08 $76.08 $76.08 $76.08 $70.39 486
2019-12-26 $76.33 $76.33 $76.16 $76.26 $70.55 931
2019-12-24 $76.41 $76.41 $76.15 $76.16 $70.46 500
2019-12-23 $76.21 $76.40 $75.62 $76.30 $70.59 10,053
2019-12-20 $76.63 $76.93 $76.63 $76.86 $70.44 1,901
2019-12-19 $76.36 $76.37 $76.36 $76.37 $70.00 327
2019-12-18 $76.00 $76.32 $76.00 $76.26 $69.90 7,489
2019-12-17 $76.02 $76.26 $76.02 $76.22 $69.86 18,351
2019-12-16 $76.13 $76.14 $75.91 $75.91 $69.58 1,401
2019-12-13 $76.22 $76.22 $75.41 $75.41 $69.11 18,736
2019-12-12 $75.90 $75.90 $75.90 $75.90 $69.56 63
2019-12-11 $74.76 $74.78 $74.76 $74.77 $68.53 1,091
2019-12-10 $74.70 $74.70 $74.43 $74.44 $68.22 3,290
2019-12-09 $74.64 $74.80 $74.54 $74.54 $68.32 2,868
2019-12-06 $74.70 $74.70 $74.61 $74.62 $68.39 1,812
2019-12-05 $73.67 $73.72 $73.61 $73.72 $67.57 1,440
2019-12-04 $73.39 $73.88 $73.39 $73.69 $67.54 2,963
2019-12-03 $73.01 $74.70 $72.95 $73.69 $67.54 5,180
2019-12-02 $74.19 $74.53 $74.19 $74.45 $68.23 2,106
2019-11-29 $74.68 $74.68 $74.46 $74.46 $68.24 506
2019-11-27 $74.56 $74.97 $74.56 $74.97 $68.71 3,535
2019-11-26 $74.85 $74.85 $74.30 $74.56 $68.34 1,298
2019-11-25 $74.64 $74.68 $74.60 $74.68 $68.45 2,642
2019-11-22 $73.86 $73.86 $73.86 $73.86 $67.70 378
2019-11-21 $73.51 $73.61 $73.47 $73.55 $67.42 1,228
2019-11-20 $74.35 $74.35 $73.85 $73.85 $67.69 829
2019-11-19 $74.72 $74.72 $74.38 $74.38 $68.17 45,032
2019-11-18 $74.96 $74.96 $74.63 $74.81 $68.57 4,915
2019-11-15 $74.72 $75.06 $74.72 $74.95 $68.69 999
2019-11-14 $74.42 $74.42 $74.42 $74.42 $68.20 457
2019-11-13 $74.20 $74.46 $74.20 $74.24 $68.05 2,311
2019-11-12 $74.75 $74.76 $74.44 $74.55 $68.33 964
2019-11-11 $74.77 $74.77 $74.77 $74.77 $68.53 97
2019-11-08 $74.61 $74.92 $74.40 $74.92 $68.67 6,028
2019-11-07 $75.11 $75.11 $74.66 $74.69 $68.45 1,951
2019-11-06 $74.37 $74.37 $74.33 $74.33 $68.13 838
2019-11-05 $74.87 $74.87 $74.66 $74.66 $68.43 548
2019-11-04 $74.04 $74.40 $74.04 $74.40 $68.19 3,266
2019-11-01 $73.08 $73.39 $73.08 $73.39 $67.27 546
2019-10-31 $72.00 $72.00 $71.70 $71.96 $65.95 1,298
2019-10-30 $73.10 $73.29 $72.52 $72.67 $66.61 9,135
2019-10-29 $72.86 $73.45 $71.76 $73.25 $67.14 13,738
2019-10-28 $72.98 $73.47 $72.98 $73.23 $67.12 2,778
2019-10-25 $72.19 $72.81 $72.19 $72.76 $66.69 4,281
2019-10-24 $72.19 $72.19 $72.19 $72.19 $66.17 167
2019-10-23 $71.87 $71.92 $71.85 $71.92 $65.92 1,758
2019-10-22 $71.81 $72.02 $71.76 $71.81 $65.82 5,156
2019-10-21 $70.99 $71.39 $70.99 $71.24 $65.29 23,754
2019-10-18 $70.17 $70.55 $70.17 $70.55 $64.66 605
2019-10-17 $70.41 $70.41 $70.38 $70.38 $64.51 2,050
2019-10-16 $70.26 $70.41 $69.99 $69.99 $64.14 2,837
2019-10-15 $70.01 $70.31 $70.01 $70.19 $64.33 3,097
2019-10-14 $69.17 $69.55 $69.17 $69.50 $63.70 1,834
2019-10-11 $69.07 $70.15 $69.07 $69.73 $63.91 5,137
2019-10-10 $67.71 $68.47 $67.71 $68.33 $62.63 16,314
2019-10-09 $67.94 $67.98 $67.65 $67.78 $62.12 2,750
2019-10-08 $67.70 $67.88 $67.24 $67.25 $61.64 6,936
2019-10-07 $68.82 $68.92 $68.54 $68.54 $62.82 1,336
2019-10-04 $68.17 $68.82 $68.17 $68.82 $63.08 1,800
2019-10-03 $67.82 $68.27 $67.73 $68.27 $62.57 43,162
2019-10-02 $68.25 $68.29 $67.93 $68.06 $62.38 12,616
2019-10-01 $70.22 $70.22 $69.40 $69.47 $63.68 1,910
2019-09-30 $70.42 $70.84 $70.42 $70.70 $64.80 4,943
2019-09-27 $70.69 $70.69 $70.21 $70.21 $64.35 5,072
2019-09-26 $70.08 $70.40 $70.08 $70.32 $64.45 1,438
2019-09-25 $69.72 $70.68 $69.72 $70.68 $64.78 1,499
2019-09-24 $70.00 $70.79 $63.83 $70.05 $64.20 10,108
2019-09-23 $69.94 $70.69 $69.94 $70.61 $64.71 14,806
2019-09-20 $71.55 $71.61 $70.99 $70.99 $64.51 2,259
2019-09-19 $71.51 $71.51 $71.37 $71.37 $64.85 325
2019-09-18 $71.51 $71.51 $71.17 $71.45 $64.92 1,841
2019-09-17 $71.49 $71.68 $71.49 $71.67 $65.12 972
2019-09-16 $71.83 $72.17 $71.83 $72.17 $65.58 1,280
2019-09-13 $72.25 $72.25 $72.05 $72.05 $65.47 822
2019-09-12 $71.57 $72.05 $71.57 $71.89 $65.32 3,887
2019-09-11 $71.57 $72.04 $71.57 $72.04 $65.46 1,517
2019-09-10 $70.61 $71.22 $70.61 $71.22 $64.71 1,802
2019-09-09 $69.13 $70.33 $69.13 $70.33 $63.91 2,618
2019-09-06 $69.14 $69.14 $69.00 $69.00 $62.70 919
2019-09-05 $68.47 $69.04 $68.47 $68.84 $62.55 1,169
2019-09-04 $67.27 $67.44 $67.27 $67.43 $61.27 335
2019-09-03 $66.69 $66.69 $66.05 $66.44 $60.37 2,594
2019-08-30 $67.23 $67.25 $67.03 $67.03 $60.91 939
2019-08-29 $66.64 $66.64 $66.64 $66.64 $60.56 771
2019-08-28 $65.22 $65.65 $65.22 $65.63 $59.63 1,423
2019-08-27 $66.29 $66.29 $64.89 $64.89 $58.96 2,299
2019-08-26 $65.29 $65.60 $65.29 $65.41 $59.43 1,817
2019-08-23 $66.55 $66.75 $64.96 $64.96 $59.03 3,051
2019-08-22 $67.37 $67.37 $66.82 $67.24 $61.09 2,136
2019-08-21 $67.16 $67.18 $67.01 $67.11 $60.98 2,056
2019-08-20 $66.62 $66.84 $66.60 $66.60 $60.51 2,786
2019-08-19 $67.19 $67.28 $67.16 $67.20 $61.06 1,046
2019-08-16 $65.87 $66.28 $65.66 $66.28 $60.22 1,472
2019-08-15 $65.31 $65.31 $64.95 $65.12 $59.17 1,782
2019-08-14 $66.26 $66.27 $65.42 $65.48 $59.49 15,981
2019-08-13 $67.96 $68.07 $67.66 $67.66 $61.48 3,621
2019-08-12 $66.91 $66.98 $66.62 $66.78 $60.68 2,800
2019-08-09 $68.28 $68.28 $67.60 $67.88 $61.68 7,300
2019-08-08 $68.00 $68.66 $67.90 $68.66 $62.39 3,994
2019-08-07 $66.94 $67.47 $66.63 $67.47 $61.30 4,149
2019-08-06 $67.62 $67.62 $66.87 $67.49 $61.32 3,467
2019-08-05 $68.12 $68.12 $66.52 $67.01 $60.89 5,834
2019-08-02 $69.30 $69.30 $68.78 $68.99 $62.68 1,438
2019-08-01 $71.29 $71.60 $69.90 $70.00 $63.61 2,435
2019-07-31 $71.92 $71.97 $70.72 $71.32 $64.80 7,409
2019-07-30 $71.32 $71.96 $71.32 $71.96 $65.38 6,219
2019-07-29 $72.03 $72.03 $71.70 $71.77 $65.21 1,439
2019-07-26 $71.94 $72.02 $71.94 $72.02 $65.44 871
2019-07-25 $72.04 $72.04 $71.67 $71.70 $65.15 1,189
2019-07-24 $71.92 $72.47 $71.91 $72.39 $65.78 1,457
2019-07-23 $71.14 $71.59 $71.07 $71.59 $65.05 1,235
2019-07-22 $71.11 $71.11 $70.63 $70.74 $64.28 3,347
2019-07-19 $70.99 $70.99 $70.81 $70.81 $64.34 575
2019-07-18 $70.43 $70.78 $70.34 $70.70 $64.24 2,808
2019-07-17 $71.48 $71.48 $70.58 $70.58 $64.13 6,811
2019-07-16 $71.46 $71.46 $71.35 $71.35 $64.83 1,177
2019-07-15 $71.20 $71.28 $71.13 $71.25 $64.74 3,592
2019-07-12 $70.50 $71.50 $70.50 $71.46 $64.93 2,230
2019-07-11 $70.55 $70.55 $70.32 $70.54 $64.10 2,700
2019-07-10 $70.64 $70.77 $70.53 $70.53 $64.09 1,670
2019-07-09 $70.43 $70.54 $70.38 $70.54 $64.10 872
2019-07-08 $70.82 $70.88 $70.63 $70.69 $64.23 1,081
2019-07-05 $71.13 $71.13 $71.05 $71.05 $64.56 826
2019-07-03 $71.08 $71.10 $71.08 $71.10 $64.61 1,714
2019-07-02 $70.85 $70.85 $70.41 $70.54 $64.09 3,847
2019-07-01 $71.42 $71.52 $70.75 $71.07 $64.57 2,688
2019-06-28 $70.34 $70.64 $70.34 $70.58 $64.13 2,067
2019-06-27 $69.82 $70.03 $69.69 $69.97 $63.58 14,570
2019-06-26 $70.12 $70.17 $69.49 $69.50 $63.15 5,915
2019-06-25 $70.48 $70.50 $69.81 $69.81 $63.43 9,423
2019-06-24 $70.58 $70.65 $70.16 $70.39 $63.96 19,033
2019-06-21 $71.08 $71.48 $71.08 $71.34 $64.27 3,694
2019-06-20 $71.91 $71.91 $71.00 $71.51 $64.42 2,122
2019-06-19 $70.64 $70.97 $70.57 $70.96 $63.93 2,516
2019-06-18 $70.97 $70.99 $70.59 $70.60 $63.60 5,521
2019-06-17 $70.24 $70.29 $70.09 $70.09 $63.14 2,766
2019-06-14 $70.16 $70.35 $70.16 $70.35 $63.38 2,515
2019-06-13 $70.13 $70.42 $70.13 $70.34 $63.37 703
2019-06-12 $69.91 $69.96 $69.90 $69.90 $62.97 1,833
2019-06-11 $70.04 $70.09 $69.76 $69.90 $62.97 5,202
2019-06-10 $70.03 $70.13 $69.80 $69.80 $62.89 1,901
2019-06-07 $69.81 $70.07 $69.77 $69.77 $62.86 3,553
2019-06-06 $69.15 $69.56 $69.15 $69.56 $62.66 361
2019-06-05 $69.20 $69.31 $69.07 $69.31 $62.44 1,459
2019-06-04 $68.55 $68.82 $68.55 $68.82 $62.00 1,246
2019-06-03 $66.64 $67.51 $66.64 $67.51 $60.82 1,851
2019-05-31 $66.74 $66.74 $66.63 $66.63 $60.03 1,786
2019-05-30 $67.24 $67.39 $67.20 $67.20 $60.54 594
2019-05-29 $67.76 $67.76 $66.94 $67.25 $60.59 2,438
2019-05-28 $68.47 $68.47 $67.86 $67.86 $61.14 4,085
2019-05-24 $68.74 $68.83 $68.55 $68.64 $61.84 2,565
2019-05-23 $68.61 $68.64 $68.50 $68.56 $61.77 969
2019-05-22 $69.64 $69.64 $69.13 $69.27 $62.40 1,773
2019-05-21 $69.25 $69.73 $69.24 $69.73 $62.82 29,459
2019-05-20 $68.73 $68.98 $68.73 $68.90 $62.08 2,932
2019-05-17 $69.43 $69.43 $69.20 $69.30 $62.44 1,238
2019-05-16 $69.86 $69.90 $69.65 $69.65 $62.75 1,039
2019-05-15 $69.40 $69.50 $69.40 $69.43 $62.55 602
2019-05-14 $69.14 $69.46 $68.87 $69.20 $62.34 1,875
2019-05-13 $69.00 $69.00 $68.49 $68.75 $61.93 2,346
2019-05-10 $69.06 $70.11 $69.06 $70.11 $63.16 1,089
2019-05-09 $69.51 $69.87 $69.20 $69.86 $62.94 1,643
2019-05-08 $70.17 $70.32 $69.90 $69.90 $62.97 1,446
2019-05-07 $70.52 $70.52 $70.04 $70.20 $63.24 2,888
2019-05-06 $71.00 $71.11 $70.61 $71.11 $64.06 3,110
2019-05-03 $71.50 $71.56 $71.50 $71.56 $64.47 1,124
2019-05-02 $70.84 $70.84 $70.48 $70.77 $63.76 1,176
2019-05-01 $71.30 $71.30 $70.83 $70.83 $63.81 1,636
2019-04-30 $71.17 $71.53 $70.88 $71.53 $64.44 1,395
2019-04-29 $71.37 $71.37 $71.15 $71.15 $64.10 1,768
2019-04-26 $71.08 $71.16 $70.87 $71.16 $64.11 996
2019-04-25 $71.06 $71.06 $70.81 $70.84 $63.82 3,929
2019-04-24 $71.35 $71.63 $71.35 $71.48 $64.40 3,666
2019-04-23 $71.11 $71.32 $71.11 $71.29 $64.23 1,341
2019-04-22 $71.00 $71.00 $70.74 $70.74 $63.73 1,458
2019-04-18 $71.28 $71.28 $71.13 $71.15 $64.10 731
2019-04-17 $71.16 $71.16 $71.03 $71.03 $63.99 504
2019-04-16 $71.31 $71.31 $71.04 $71.20 $64.14 6,725
2019-04-15 $71.33 $71.35 $71.19 $71.19 $64.14 1,149
2019-04-12 $71.03 $71.40 $71.03 $71.40 $64.32 6,824
2019-04-11 $70.83 $70.92 $70.76 $70.89 $63.87 2,799
2019-04-10 $70.37 $70.59 $70.37 $70.59 $63.59 2,919
2019-04-09 $70.40 $70.41 $70.13 $70.13 $63.18 2,030
2019-04-08 $70.85 $70.90 $70.85 $70.90 $63.87 738
2019-04-05 $70.81 $70.95 $70.81 $70.95 $63.92 2,408
2019-04-04 $70.32 $70.48 $70.32 $70.48 $63.50 1,549
2019-04-03 $70.23 $70.30 $70.12 $70.14 $63.19 1,235
2019-04-02 $69.90 $69.98 $69.88 $69.96 $63.03 2,661
2019-04-01 $69.46 $70.12 $69.46 $70.12 $63.17 4,644
2019-03-29 $69.29 $69.39 $69.26 $69.34 $62.47 2,849
2019-03-28 $69.33 $69.33 $68.79 $69.13 $62.28 20,819
2019-03-27 $69.17 $69.17 $68.90 $68.91 $62.09 3,282
2019-03-26 $69.05 $69.05 $68.94 $68.94 $62.11 597
2019-03-25 $68.36 $68.48 $68.33 $68.37 $61.59 2,324
2019-03-22 $69.36 $69.41 $68.35 $68.35 $61.58 6,055
2019-03-21 $68.51 $69.54 $68.51 $69.54 $62.65 3,195
2019-03-20 $68.40 $69.00 $68.31 $68.51 $61.72 4,513
2019-03-19 $69.49 $69.49 $68.78 $68.84 $62.02 3,911
2019-03-18 $69.00 $69.25 $68.73 $69.15 $62.30 18,774
2019-03-15 $69.58 $69.58 $69.38 $69.38 $62.08 1,565
2019-03-14 $69.60 $69.60 $69.37 $69.40 $62.09 3,141
2019-03-13 $69.62 $69.62 $69.47 $69.53 $62.21 3,128
2019-03-12 $69.25 $69.32 $69.20 $69.23 $61.95 3,849
2019-03-11 $68.75 $69.15 $68.67 $69.14 $61.87 1,831
2019-03-08 $68.14 $68.28 $67.91 $68.28 $61.09 2,767
2019-03-07 $68.87 $68.90 $68.47 $68.47 $61.27 2,594
2019-03-06 $69.83 $69.83 $69.05 $69.05 $61.78 4,424
2019-03-05 $69.78 $69.78 $69.37 $69.50 $62.19 5,316
2019-03-04 $70.28 $70.28 $68.89 $69.49 $62.18 3,328
2019-03-01 $69.73 $69.73 $69.44 $69.73 $62.39 2,185
2019-02-28 $69.90 $69.90 $69.28 $69.44 $62.13 2,768
2019-02-27 $69.46 $69.80 $69.46 $69.76 $62.41 6,685
2019-02-26 $69.95 $69.97 $69.66 $69.66 $62.33 2,920
2019-02-25 $70.10 $70.20 $69.89 $69.89 $62.53 5,224
2019-02-22 $69.98 $69.98 $69.71 $69.97 $62.61 1,579
2019-02-21 $69.98 $69.98 $69.50 $69.65 $62.32 1,919
2019-02-20 $69.56 $69.86 $69.56 $69.79 $62.44 3,254
2019-02-19 $69.27 $69.59 $69.23 $69.50 $62.19 4,023
2019-02-15 $69.27 $69.27 $69.13 $69.26 $61.97 5,958
2019-02-14 $68.48 $69.00 $68.48 $68.80 $61.56 3,581
2019-02-13 $68.73 $69.10 $68.73 $68.98 $61.72 2,552
2019-02-12 $68.44 $68.97 $68.44 $68.68 $61.45 6,659
2019-02-11 $68.39 $68.39 $68.01 $68.08 $60.92 4,802
2019-02-08 $67.79 $67.91 $67.44 $67.86 $60.72 2,909
2019-02-07 $68.27 $68.27 $67.57 $68.07 $60.90 3,665
2019-02-06 $68.79 $68.79 $68.32 $68.40 $61.20 4,419
2019-02-05 $68.75 $68.75 $68.23 $68.56 $61.34 3,715
2019-02-04 $67.89 $68.28 $67.89 $68.28 $61.09 1,653
2019-02-01 $68.00 $68.00 $67.74 $67.98 $60.82 4,488
2019-01-31 $67.97 $68.11 $67.44 $68.11 $60.94 1,896
2019-01-30 $67.68 $67.68 $67.16 $67.58 $60.47 2,765
2019-01-29 $66.83 $67.16 $66.83 $67.13 $60.06 2,450
2019-01-28 $66.40 $66.82 $66.40 $66.82 $59.79 1,826
2019-01-25 $66.59 $66.85 $66.59 $66.80 $59.77 1,184
2019-01-24 $66.09 $66.26 $66.09 $66.26 $59.29 567
2019-01-23 $66.15 $66.18 $65.51 $65.85 $58.92 7,245
2019-01-22 $66.41 $66.41 $65.60 $65.79 $58.87 5,633
2019-01-18 $66.38 $66.83 $66.38 $66.83 $59.80 3,336
2019-01-17 $65.15 $66.07 $65.15 $65.92 $58.98 7,038
2019-01-16 $65.38 $66.14 $65.25 $65.25 $58.38 13,358
2019-01-15 $65.08 $65.12 $65.07 $65.07 $58.22 1,687
2019-01-14 $64.86 $64.86 $64.86 $64.86 $58.03 195
2019-01-11 $65.06 $65.65 $65.06 $65.22 $58.35 9,882
2019-01-10 $64.31 $65.14 $64.27 $65.13 $58.28 30,737
2019-01-09 $64.72 $64.78 $64.29 $64.62 $57.82 2,217
2019-01-08 $64.20 $64.27 $63.65 $64.27 $57.51 3,767
2019-01-07 $63.54 $63.96 $63.52 $63.52 $56.83 3,004
2019-01-04 $62.97 $62.97 $62.61 $62.91 $56.29 1,924
2019-01-03 $62.02 $62.02 $61.30 $61.30 $54.85 634
2019-01-02 $61.89 $61.89 $61.89 $61.89 $55.38 311
2018-12-31 $61.89 $61.89 $61.54 $61.85 $55.34 1,207
2018-12-28 $61.62 $61.83 $61.46 $61.62 $55.13 5,715
2018-12-27 $60.15 $61.58 $59.86 $61.58 $55.10 3,199
2018-12-26 $59.35 $61.42 $59.35 $61.42 $54.96 1,962
2018-12-24 $59.70 $59.70 $59.15 $59.15 $52.93 2,675
2018-12-21 $62.80 $62.97 $61.56 $61.56 $54.48 7,639
2018-12-20 $63.29 $63.29 $62.30 $62.30 $55.13 1,824
2018-12-19 $64.40 $64.76 $63.38 $63.38 $56.09 901
2018-12-18 $64.27 $64.27 $63.97 $64.27 $56.88 2,382
2018-12-17 $65.50 $65.56 $63.86 $64.07 $56.70 6,147
2018-12-14 $66.00 $66.00 $65.82 $65.82 $58.24 968
2018-12-13 $66.66 $66.66 $66.36 $66.36 $58.73 1,244
2018-12-12 $67.31 $67.31 $66.85 $66.85 $59.16 2,060
2018-12-11 $66.23 $66.83 $66.23 $66.51 $58.86 754
2018-12-10 $66.36 $66.68 $65.69 $66.68 $59.01 99,782
2018-12-07 $67.65 $67.65 $66.92 $66.92 $59.22 17,696
2018-12-06 $67.25 $67.25 $66.55 $67.07 $59.36 1,450
2018-12-04 $70.29 $70.29 $68.63 $68.75 $60.84 1,842
2018-12-03 $70.21 $70.25 $69.92 $69.92 $61.88 718
2018-11-30 $69.23 $69.53 $69.23 $69.53 $61.53 769
2018-11-29 $69.23 $69.23 $69.23 $69.23 $61.27 383
2018-11-28 $69.11 $69.21 $69.11 $69.21 $61.25 1,030
2018-11-27 $68.52 $68.59 $68.36 $68.59 $60.70 2,695
2018-11-26 $68.30 $68.44 $68.29 $68.43 $60.56 69,727
2018-11-23 $68.00 $68.00 $68.00 $68.00 $60.18 197
2018-11-21 $67.84 $68.00 $67.84 $68.00 $60.18 999
2018-11-20 $68.46 $68.46 $67.00 $67.00 $59.29 2,212
2018-11-19 $68.70 $68.84 $68.65 $68.84 $60.92 1,403
2018-11-16 $69.29 $69.29 $68.95 $69.12 $61.17 1,711
2018-11-15 $68.74 $68.75 $68.59 $68.59 $60.70 726
2018-11-14 $69.53 $69.53 $68.59 $68.89 $60.97 757
2018-11-13 $69.78 $69.78 $69.78 $69.78 $61.75 109
2018-11-12 $69.78 $69.78 $69.78 $69.78 $61.75 398
2018-11-09 $69.90 $70.11 $69.59 $70.11 $62.04 1,362
2018-11-08 $70.39 $70.79 $70.39 $70.79 $62.65 4,466
2018-11-07 $70.17 $70.23 $70.08 $70.16 $62.09 1,416
2018-11-06 $69.47 $69.47 $69.47 $69.47 $61.48 196
2018-11-05 $68.67 $68.88 $68.67 $68.88 $60.96 1,481
2018-11-02 $68.41 $68.56 $68.35 $68.56 $60.68 3,891
2018-11-01 $68.75 $68.81 $68.75 $68.81 $60.89 848
2018-10-31 $68.36 $68.36 $68.36 $68.36 $60.49 2,123
2018-10-30 $67.43 $67.90 $67.22 $67.90 $60.09 123,237
2018-10-29 $67.39 $67.39 $67.24 $67.25 $59.51 773
2018-10-26 $65.85 $66.57 $65.85 $65.93 $58.34 1,252
2018-10-25 $67.00 $67.29 $67.00 $67.29 $59.55 2,606
2018-10-24 $67.36 $67.36 $66.78 $66.78 $59.10 659
2018-10-23 $67.62 $68.01 $66.67 $67.93 $60.11 2,143
2018-10-22 $68.80 $68.80 $68.28 $68.28 $60.43 986
2018-10-19 $68.89 $68.89 $68.83 $68.83 $60.91 577
2018-10-18 $69.22 $69.22 $68.85 $69.02 $61.08 782
2018-10-17 $69.40 $69.69 $69.36 $69.69 $61.67 109,936
2018-10-16 $69.25 $69.70 $69.02 $69.70 $61.68 2,987
2018-10-15 $68.83 $69.21 $68.83 $69.21 $61.25 1,982
2018-10-12 $68.26 $68.71 $68.26 $68.71 $60.81 1,838
2018-10-11 $70.48 $70.48 $68.80 $68.80 $60.89 2,190
2018-10-10 $70.74 $70.74 $69.96 $69.96 $61.91 1,520
2018-10-09 $71.68 $71.68 $71.53 $71.53 $63.30 838
2018-10-08 $71.54 $71.92 $71.49 $71.74 $63.49 5,856
2018-10-05 $71.32 $71.32 $71.32 $71.32 $63.12 827
2018-10-04 $72.10 $72.10 $71.64 $71.84 $63.57 2,083
2018-10-03 $72.80 $72.92 $72.35 $72.47 $64.13 2,765
2018-10-02 $72.88 $73.14 $72.44 $72.88 $64.50 3,809
2018-10-01 $73.01 $73.09 $72.52 $72.52 $64.18 5,305
2018-09-28 $72.42 $72.66 $72.34 $72.66 $64.30 2,615
2018-09-27 $73.02 $73.02 $72.23 $72.23 $63.92 5,099
2018-09-26 $72.67 $72.80 $72.53 $72.58 $64.23 1,128
2018-09-25 $72.66 $72.70 $72.44 $72.44 $64.11 4,756
2018-09-24 $72.97 $73.00 $72.72 $72.72 $64.35 5,200
2018-09-21 $74.65 $74.65 $74.19 $74.19 $65.12 312
2018-09-20 $73.67 $73.67 $73.62 $73.62 $64.62 468
2018-09-19 $74.07 $74.07 $74.07 $74.07 $65.01 391
2018-09-18 $73.43 $73.94 $73.43 $73.87 $64.83 2,457
2018-09-17 $73.67 $73.67 $73.67 $73.67 $64.66 73
2018-09-14 $73.67 $73.67 $73.67 $73.67 $64.66 332
2018-09-13 $73.70 $73.73 $73.67 $73.67 $64.66 542
2018-09-12 $73.65 $73.65 $73.65 $73.65 $64.64 106
2018-09-11 $73.50 $73.65 $73.50 $73.65 $64.64 368
2018-09-10 $73.75 $73.75 $73.60 $73.60 $64.60 570
2018-09-07 $75.30 $75.30 $73.18 $73.21 $64.26 2,556
2018-09-06 $73.98 $73.98 $73.64 $73.64 $64.63 732
2018-09-05 $73.10 $73.73 $73.10 $73.73 $64.71 1,482
2018-09-04 $73.17 $73.17 $73.17 $73.17 $64.22 152
2018-08-31 $73.17 $73.17 $73.17 $73.17 $64.22 322
2018-08-30 $73.48 $73.48 $73.31 $73.37 $64.40 4,458
2018-08-29 $74.34 $74.34 $73.55 $73.90 $64.86 1,208
2018-08-28 $73.68 $73.68 $73.42 $73.61 $64.61 5,642
2018-08-27 $73.27 $73.27 $73.27 $73.27 $64.31 62
2018-08-24 $73.09 $73.33 $73.09 $73.27 $64.31 833
2018-08-23 $73.29 $73.30 $73.13 $73.15 $64.21 7,973
2018-08-22 $73.46 $73.54 $73.45 $73.45 $64.47 1,076
2018-08-21 $73.61 $73.74 $73.61 $73.74 $64.72 607
2018-08-20 $73.31 $73.51 $73.31 $73.51 $64.52 1,394
2018-08-17 $72.61 $73.11 $72.61 $73.11 $64.17 419
2018-08-16 $71.84 $71.84 $71.84 $71.84 $63.05 262
2018-08-15 $71.79 $71.84 $71.79 $71.84 $63.05 620
2018-08-14 $72.35 $72.35 $72.30 $72.33 $63.48 1,700
2018-08-13 $71.88 $71.88 $71.81 $71.81 $63.02 1,753
2018-08-10 $72.36 $72.36 $72.36 $72.36 $63.51 70
2018-08-09 $72.36 $72.36 $72.36 $72.36 $63.51 232
2018-08-08 $73.17 $73.17 $72.21 $72.36 $63.51 2,557
2018-08-07 $72.66 $72.66 $72.52 $72.52 $63.65 1,034
2018-08-06 $72.40 $72.47 $72.40 $72.47 $63.60 4,620
2018-08-03 $72.29 $72.29 $72.25 $72.29 $63.44 806
2018-08-02 $71.73 $71.76 $71.68 $71.76 $62.98 1,051
2018-08-01 $71.47 $71.47 $71.47 $71.47 $62.73 324
2018-07-31 $71.61 $71.61 $71.61 $71.61 $62.85 410
2018-07-30 $72.33 $72.33 $71.61 $71.61 $62.85 877
2018-07-27 $71.77 $71.77 $71.77 $71.77 $62.99 43
2018-07-26 $71.91 $71.91 $71.76 $71.77 $62.99 2,860
2018-07-25 $71.10 $71.10 $71.10 $71.10 $62.40 334
2018-07-24 $71.09 $71.09 $71.09 $71.09 $62.39 126
2018-07-23 $71.17 $71.17 $71.13 $71.13 $62.43 361
2018-07-20 $71.30 $71.33 $71.22 $71.22 $62.51 800
2018-07-19 $71.24 $71.24 $71.24 $71.24 $62.53 24
2018-07-18 $71.24 $71.24 $71.24 $71.24 $62.53 12
2018-07-17 $71.25 $71.28 $71.22 $71.24 $62.53 924
2018-07-16 $71.52 $71.52 $71.52 $71.52 $62.77 95
2018-07-13 $71.30 $71.52 $71.30 $71.52 $62.77 317
2018-07-12 $71.30 $71.30 $71.30 $71.30 $62.58 955
2018-07-11 $71.24 $71.24 $71.24 $71.24 $62.53 269
2018-07-10 $71.64 $71.70 $71.39 $71.67 $62.90 1,873
2018-07-09 $70.89 $70.89 $70.89 $70.89 $62.22 127
2018-07-06 $70.89 $70.89 $70.89 $70.89 $62.22 153
2018-07-05 $70.75 $70.89 $70.75 $70.89 $62.22 5,208
2018-07-03 $70.60 $70.60 $70.60 $70.60 $61.96 212
2018-07-02 $69.92 $69.97 $69.89 $69.96 $61.40 1,126
2018-06-29 $70.86 $70.86 $70.86 $70.86 $62.19 168
2018-06-28 $70.00 $70.23 $70.00 $70.23 $61.64 1,005
2018-06-27 $70.76 $70.76 $70.76 $70.76 $62.11 138
2018-06-26 $70.94 $70.94 $70.72 $70.76 $62.11 822
2018-06-25 $71.67 $71.67 $70.64 $70.80 $62.14 3,182
2018-06-22 $71.69 $71.69 $71.18 $71.18 $62.47 3,940
2018-06-21 $71.35 $71.35 $71.35 $71.35 $62.62 77
2018-06-20 $71.36 $71.36 $71.35 $71.35 $62.62 441
2018-06-19 $70.95 $71.12 $70.91 $71.06 $62.37 8,016
2018-06-18 $70.74 $71.40 $70.73 $70.77 $62.11 10,521
2018-06-15 $71.72 $71.78 $71.72 $71.78 $62.48 242
2018-06-14 $71.83 $71.87 $71.74 $71.74 $62.45 556
2018-06-13 $72.18 $72.18 $71.83 $71.83 $62.53 922
2018-06-12 $72.41 $72.41 $72.41 $72.41 $63.03 34
2018-06-11 $72.30 $72.44 $72.30 $72.41 $63.03 1,635
2018-06-08 $71.86 $72.00 $71.86 $72.00 $62.68 531
2018-06-07 $72.13 $72.21 $71.97 $71.97 $62.65 2,540
2018-06-06 $71.66 $71.70 $71.66 $71.70 $62.41 491
2018-06-05 $71.34 $71.34 $71.34 $71.34 $62.10 307
2018-06-04 $70.98 $70.98 $70.98 $70.98 $61.78 117
2018-06-01 $70.61 $70.66 $70.61 $70.66 $61.51 521
2018-05-31 $70.17 $70.17 $70.17 $70.17 $61.08 472
2018-05-30 $70.73 $70.73 $70.73 $70.73 $61.57 574
2018-05-29 $68.94 $69.98 $68.94 $69.98 $60.92 506
2018-05-25 $70.02 $70.02 $70.02 $70.02 $60.95 119
2018-05-24 $70.01 $70.01 $69.92 $69.92 $60.86 788
2018-05-23 $70.24 $70.24 $70.24 $70.24 $61.14 79
2018-05-22 $70.34 $70.34 $70.24 $70.24 $61.14 444
2018-05-21 $70.33 $70.33 $70.33 $70.33 $61.22 283
2018-05-18 $70.00 $70.00 $69.79 $69.79 $60.75 990
2018-05-17 $69.93 $69.93 $69.93 $69.93 $60.87 121
2018-05-16 $69.93 $69.93 $69.93 $69.93 $60.87 200
2018-05-15 $69.55 $69.55 $69.55 $69.55 $60.54 74
2018-05-14 $69.59 $69.59 $69.55 $69.55 $60.54 262
2018-05-11 $68.69 $69.61 $68.69 $69.41 $60.42 953
2018-05-10 $69.44 $69.44 $69.44 $69.44 $60.44 358
2018-05-09 $69.10 $69.10 $69.10 $69.10 $60.15 251
2018-05-08 $68.05 $68.05 $68.05 $68.05 $59.24 529
2018-05-07 $68.64 $68.77 $68.45 $68.61 $59.73 1,068
2018-05-04 $68.31 $68.31 $68.31 $68.31 $59.46 139
2018-05-03 $68.31 $68.31 $68.31 $68.31 $59.46 102
2018-05-02 $68.31 $68.31 $68.31 $68.31 $59.46 0
2018-05-01 $68.31 $68.31 $68.31 $68.31 $59.46 200
2018-04-30 $69.20 $69.20 $68.72 $68.72 $59.82 338
2018-04-27 $68.98 $69.16 $68.98 $69.10 $60.15 1,035
2018-04-26 $68.89 $68.89 $68.89 $68.89 $59.97 298
2018-04-25 $68.10 $68.20 $68.10 $68.20 $59.37 293
2018-04-24 $69.17 $69.17 $67.93 $67.93 $59.13 1,037
2018-04-23 $68.65 $68.65 $68.33 $68.48 $59.61 1,671
2018-04-20 $68.81 $68.81 $68.81 $68.81 $59.90 17
2018-04-19 $69.07 $69.07 $68.46 $68.81 $59.90 2,152
2018-04-18 $70.27 $70.27 $69.47 $69.47 $60.47 616
2018-04-17 $69.06 $69.32 $69.06 $69.32 $60.34 354
2018-04-16 $68.99 $68.99 $68.99 $68.99 $60.05 206
2018-04-13 $67.83 $67.85 $67.83 $67.85 $59.06 532
2018-04-12 $68.25 $68.60 $68.12 $68.12 $59.30 14,677
2018-04-11 $68.22 $68.22 $68.22 $68.22 $59.38 320
2018-04-10 $67.99 $67.99 $67.99 $67.99 $59.18 138
2018-04-09 $68.07 $68.17 $67.93 $67.99 $59.18 1,289
2018-04-06 $67.97 $67.97 $67.39 $67.39 $58.66 1,264
2018-04-05 $68.34 $68.34 $68.34 $68.34 $59.49 433
2018-04-04 $67.31 $67.74 $67.30 $67.74 $58.97 2,486
2018-04-03 $66.81 $67.31 $66.78 $67.31 $58.59 2,969
2018-04-02 $67.70 $67.70 $67.70 $67.70 $58.93 285
2018-03-29 $67.63 $67.70 $67.58 $67.70 $58.93 2,167
2018-03-28 $67.45 $67.45 $67.25 $67.25 $58.54 5,905
2018-03-27 $67.08 $67.08 $67.08 $67.08 $58.39 79
2018-03-26 $67.04 $67.08 $67.04 $67.08 $58.39 222
2018-03-23 $67.51 $67.51 $67.51 $67.51 $58.77 260
2018-03-22 $68.11 $68.19 $67.54 $67.54 $58.79 2,055
2018-03-21 $68.83 $68.83 $68.83 $68.83 $59.91 158
2018-03-20 $68.97 $68.97 $68.83 $68.83 $59.91 299
2018-03-19 $69.28 $69.28 $68.54 $68.54 $59.66 988
2018-03-16 $68.75 $69.40 $68.75 $69.39 $60.40 12,831
2018-03-15 $69.58 $69.63 $69.32 $69.32 $59.95 642
2018-03-14 $69.83 $69.83 $69.60 $69.60 $60.19 1,100
2018-03-13 $70.10 $70.10 $70.10 $70.10 $60.62 468
2018-03-12 $70.03 $70.03 $69.97 $70.01 $60.54 2,683
2018-03-09 $69.87 $70.02 $69.83 $70.02 $60.55 565
2018-03-08 $68.96 $68.96 $68.96 $68.96 $59.63 108
2018-03-07 $68.96 $68.96 $68.96 $68.96 $59.63 900
2018-03-06 $69.00 $69.00 $69.00 $69.00 $59.67 170
2018-03-05 $69.02 $69.23 $69.00 $69.00 $59.67 1,695
2018-03-02 $67.85 $67.85 $67.85 $67.85 $58.67 177
2018-03-01 $68.68 $68.68 $67.85 $67.85 $58.67 993
2018-02-28 $69.00 $69.00 $69.00 $69.00 $59.67 1,013
2018-02-27 $69.82 $69.82 $69.64 $69.69 $60.26 1,502
2018-02-26 $70.02 $70.02 $69.90 $69.90 $60.44 434
2018-02-23 $69.72 $69.72 $69.72 $69.72 $60.29 165
2018-02-22 $69.64 $69.64 $69.64 $69.64 $60.22 3
2018-02-21 $69.49 $69.64 $69.49 $69.64 $60.22 426
2018-02-20 $69.30 $69.34 $69.30 $69.34 $59.96 321
2018-02-16 $69.68 $69.95 $69.68 $69.95 $60.49 527
2018-02-15 $67.94 $67.94 $67.94 $67.94 $58.75 0
2018-02-14 $67.94 $67.94 $67.94 $67.94 $58.75 86
2018-02-13 $67.94 $67.94 $67.94 $67.94 $58.75 241
2018-02-12 $68.21 $68.21 $67.88 $67.94 $58.75 1,234
2018-02-09 $65.60 $65.60 $65.47 $65.47 $56.62 559
2018-02-08 $67.75 $67.75 $67.75 $67.75 $58.58 117
2018-02-07 $67.75 $67.75 $67.75 $67.75 $58.58 143
2018-02-06 $67.25 $67.75 $67.25 $67.75 $58.58 452
2018-02-05 $69.70 $69.96 $69.19 $69.19 $59.83 780
2018-02-02 $71.63 $71.63 $69.91 $70.08 $60.60 1,657
2018-02-01 $71.50 $71.50 $71.50 $71.50 $61.83 174
2018-01-31 $71.82 $71.88 $71.78 $71.84 $62.13 2,041
2018-01-30 $72.75 $72.75 $72.75 $72.75 $62.91 115
2018-01-29 $72.95 $72.95 $72.72 $72.75 $62.91 710
2018-01-26 $72.91 $73.32 $72.91 $73.32 $63.40 367
2018-01-25 $72.83 $72.83 $72.67 $72.67 $62.84 306
2018-01-24 $72.86 $72.86 $72.86 $72.86 $63.01 372
2018-01-23 $72.75 $72.75 $72.75 $72.75 $62.91 318
2018-01-22 $72.20 $72.46 $72.20 $72.40 $62.61 399
2018-01-19 $71.86 $72.07 $71.86 $72.07 $62.32 20,409
2018-01-18 $71.97 $71.97 $71.36 $71.36 $61.71 1,392
2018-01-17 $71.71 $71.71 $71.71 $71.71 $62.01 376
2018-01-16 $73.10 $75.00 $71.00 $71.00 $61.40 1,042
2018-01-12 $71.49 $71.67 $71.49 $71.67 $61.98 1,242
2018-01-11 $70.32 $70.32 $70.32 $70.32 $60.81 107
2018-01-10 $70.09 $70.33 $69.84 $70.32 $60.81 2,698
2018-01-09 $71.24 $71.24 $70.73 $70.73 $61.17 668
2018-01-08 $70.46 $70.87 $70.42 $70.75 $61.18 1,661
2018-01-05 $70.31 $70.31 $70.21 $70.27 $60.77 2,925
2018-01-04 $70.21 $70.29 $70.21 $70.29 $60.78 555
2018-01-03 $70.09 $70.09 $70.09 $70.09 $60.61 146
2018-01-02 $69.90 $70.09 $69.90 $70.09 $60.61 337
2017-12-29 $70.12 $70.18 $70.07 $70.07 $60.59 2,980
2017-12-28 $69.91 $69.91 $69.82 $69.82 $60.38 4,484
2017-12-27 $69.94 $69.94 $69.90 $69.90 $60.45 1,392
2017-12-26 $69.66 $69.66 $69.66 $69.66 $60.24 151
2017-12-22 $69.66 $69.66 $69.66 $69.66 $60.24 300
2017-12-21 $69.50 $69.66 $69.50 $69.66 $60.24 807
2017-12-20 $69.63 $69.63 $69.48 $69.48 $60.08 1,156
2017-12-19 $69.50 $69.50 $69.50 $69.50 $60.10 612
2017-12-18 $69.12 $69.12 $69.12 $69.12 $59.77 92
2017-12-15 $69.20 $69.41 $69.12 $69.12 $59.77 2,168
2017-12-14 $75.20 $75.20 $75.20 $75.20 $59.84 215
2017-12-13 $75.19 $75.19 $75.19 $75.19 $59.83 213
2017-12-12 $75.25 $75.25 $75.25 $75.25 $59.88 441
2017-12-11 $75.02 $75.02 $75.02 $75.02 $59.69 31
2017-12-08 $75.02 $75.02 $75.01 $75.02 $59.69 1,025
2017-12-07 $74.54 $74.59 $74.54 $74.57 $59.34 2,476
2017-12-06 $74.77 $74.77 $74.77 $74.77 $59.49 0
2017-12-05 $74.77 $74.77 $74.76 $74.77 $59.49 821
2017-12-04 $75.13 $75.13 $75.05 $75.05 $59.72 427
2017-12-01 $74.09 $74.09 $74.09 $74.09 $58.96 17
2017-11-30 $74.09 $74.09 $74.09 $74.09 $58.96 13
2017-11-29 $73.95 $74.14 $73.95 $74.09 $58.96 1,535
2017-11-28 $72.70 $72.70 $72.70 $72.70 $57.85 40
2017-11-27 $72.96 $72.96 $72.70 $72.70 $57.85 544
2017-11-24 $72.75 $72.75 $72.75 $72.75 $57.89 178
2017-11-22 $72.75 $72.75 $72.75 $72.75 $57.89 36
2017-11-21 $72.79 $72.79 $72.75 $72.75 $57.89 206
2017-11-20 $72.58 $72.58 $72.58 $72.58 $57.75 3
2017-11-17 $72.58 $72.58 $72.58 $72.58 $57.75 174
2017-11-16 $71.88 $71.88 $71.88 $71.88 $57.19 9
2017-11-15 $71.88 $71.88 $71.88 $71.88 $57.19 20
2017-11-14 $71.88 $71.88 $71.88 $71.88 $57.19 200
2017-11-13 $71.74 $71.87 $71.74 $71.87 $57.19 1,805
2017-11-10 $71.83 $71.83 $71.76 $71.76 $57.10 342
2017-11-09 $71.46 $71.50 $71.46 $71.50 $56.89 362
2017-11-08 $71.56 $71.56 $71.56 $71.56 $56.94 251
2017-11-07 $71.50 $71.56 $71.50 $71.55 $56.93 612
2017-11-06 $71.43 $71.43 $71.43 $71.43 $56.84 121
2017-11-03 $71.43 $71.43 $71.43 $71.43 $56.84 13
2017-11-02 $71.43 $71.43 $71.43 $71.43 $56.84 34
2017-11-01 $71.43 $71.43 $71.43 $71.43 $56.84 27
2017-10-31 $71.43 $71.45 $71.43 $71.43 $56.84 1,503
2017-10-30 $71.50 $71.50 $71.50 $71.50 $56.89 59
2017-10-27 $71.50 $71.50 $71.50 $71.50 $56.89 125
2017-10-26 $71.42 $71.42 $71.42 $71.42 $56.83 82
2017-10-25 $71.42 $71.42 $71.42 $71.42 $56.83 161
2017-10-24 $72.10 $72.10 $72.10 $72.10 $57.37 15
2017-10-23 $72.10 $72.10 $72.10 $72.10 $57.37 77
2017-10-20 $72.10 $72.10 $72.10 $72.10 $57.37 164
2017-10-19 $71.64 $71.64 $71.64 $71.64 $57.01 80
2017-10-18 $71.75 $71.75 $71.60 $71.64 $57.01 775
2017-10-17 $71.57 $71.57 $71.57 $71.57 $56.95 188
2017-10-16 $71.39 $71.39 $71.38 $71.38 $56.80 601
2017-10-13 $71.29 $71.29 $71.29 $71.29 $56.73 10
2017-10-12 $71.29 $71.29 $71.29 $71.29 $56.73 187
2017-10-11 $71.12 $71.12 $71.12 $71.12 $56.59 229
2017-10-10 $71.06 $71.06 $71.06 $71.06 $56.54 0
2017-10-09 $71.06 $71.06 $71.06 $71.06 $56.54 96
2017-10-06 $71.06 $71.06 $71.06 $71.06 $56.54 224
2017-10-05 $71.29 $71.38 $71.29 $71.38 $56.80 473
2017-10-04 $71.22 $71.22 $71.22 $71.22 $56.67 3
2017-10-03 $71.20 $71.22 $71.20 $71.22 $56.67 209
2017-10-02 $71.05 $71.06 $71.03 $71.03 $56.52 903
2017-09-29 $70.56 $70.56 $70.56 $70.56 $56.14 0
2017-09-28 $70.56 $70.56 $70.56 $70.56 $56.14 11
2017-09-27 $70.56 $70.56 $70.56 $70.56 $56.14 17
2017-09-26 $70.60 $70.60 $70.56 $70.56 $56.14 514
2017-09-25 $69.79 $69.79 $69.79 $69.79 $55.53 150
2017-09-22 $69.79 $69.79 $69.79 $69.79 $55.53 361
2017-09-21 $69.79 $69.79 $69.79 $69.79 $55.53 323
2017-09-20 $70.01 $70.01 $69.84 $69.84 $55.57 358
2017-09-19 $69.71 $69.71 $69.71 $69.71 $55.47 2
2017-09-18 $69.71 $69.71 $69.71 $69.71 $55.47 4
2017-09-15 $69.71 $69.71 $69.71 $69.71 $55.47 308
2017-09-14 $70.00 $70.00 $70.00 $70.00 $55.25 2
2017-09-13 $70.00 $70.00 $70.00 $70.00 $55.25 10,315
2017-09-12 $69.50 $70.00 $69.50 $70.00 $55.25 5,021
2017-09-11 $69.84 $69.97 $69.84 $69.94 $55.20 692
2017-09-08 $68.59 $68.59 $68.59 $68.59 $54.13 0
2017-09-07 $68.59 $68.59 $68.59 $68.59 $54.13 48
2017-09-06 $68.59 $68.59 $68.59 $68.59 $54.13 70
2017-09-05 $68.65 $68.65 $68.59 $68.59 $54.13 441
2017-09-01 $69.46 $69.46 $69.46 $69.46 $54.82 253
2017-08-31 $68.83 $68.83 $68.83 $68.83 $54.33 217
2017-08-30 $67.57 $67.57 $67.57 $67.57 $53.33 355
2017-08-29 $68.48 $68.48 $68.48 $68.48 $54.05 6
2017-08-28 $68.55 $68.55 $68.48 $68.48 $54.05 639
2017-08-25 $68.77 $68.91 $68.70 $68.91 $54.39 1,291
2017-08-24 $68.06 $68.06 $68.06 $68.06 $53.71 0
2017-08-23 $68.06 $68.06 $68.06 $68.06 $53.71 0
2017-08-22 $68.21 $68.21 $68.06 $68.06 $53.71 346
2017-08-21 $67.83 $67.83 $67.83 $67.83 $53.54 339
2017-08-18 $67.95 $67.95 $67.78 $67.78 $53.50 1,134
2017-08-17 $68.90 $68.90 $68.76 $68.76 $54.28 328
2017-08-16 $68.60 $68.60 $68.60 $68.60 $54.15 1
2017-08-15 $68.60 $68.60 $68.60 $68.60 $54.15 0
2017-08-14 $68.60 $68.60 $68.60 $68.60 $54.15 45
2017-08-11 $68.57 $68.61 $68.57 $68.60 $54.15 973
2017-08-10 $70.01 $70.01 $70.01 $70.01 $55.26 33
2017-08-09 $70.01 $70.01 $70.01 $70.01 $55.26 0
2017-08-08 $69.88 $70.01 $69.88 $70.01 $55.26 428
2017-08-07 $70.24 $70.24 $70.08 $70.08 $55.31 997
2017-08-04 $70.09 $70.09 $70.02 $70.08 $55.31 17,829
2017-08-03 $70.35 $70.35 $70.35 $70.35 $55.52 1
2017-08-02 $70.35 $70.35 $70.35 $70.35 $55.52 100
2017-08-01 $70.35 $70.35 $70.35 $70.35 $55.52 4
2017-07-31 $70.49 $70.49 $70.28 $70.35 $55.52 1,838
2017-07-28 $70.15 $70.15 $70.15 $70.15 $55.37 322
2017-07-27 $70.34 $70.34 $70.34 $70.34 $55.52 1,175
2017-07-26 $70.71 $70.71 $70.71 $70.71 $55.81 9
2017-07-25 $70.74 $70.82 $70.69 $70.71 $55.81 1,046
2017-07-24 $70.56 $70.56 $70.27 $70.27 $55.46 1,652
2017-07-21 $70.36 $70.36 $70.34 $70.34 $55.52 1,990
2017-07-20 $70.43 $70.43 $70.43 $70.43 $55.59 300
2017-07-19 $69.89 $69.89 $69.89 $69.89 $55.16 6
2017-07-18 $70.11 $70.11 $69.89 $69.89 $55.16 636
2017-07-17 $70.01 $70.01 $70.01 $70.01 $55.26 317
2017-07-14 $69.45 $69.45 $69.45 $69.45 $54.81 0
2017-07-13 $69.46 $69.46 $69.45 $69.45 $54.81 2,878
2017-07-12 $69.49 $69.49 $69.49 $69.49 $54.85 143
2017-07-11 $68.76 $68.76 $68.76 $68.76 $54.27 101
2017-07-10 $68.82 $68.82 $68.82 $68.82 $54.32 51
2017-07-07 $68.82 $68.82 $68.82 $68.82 $54.32 223
2017-07-06 $69.42 $69.42 $69.01 $69.01 $54.47 1,727
2017-07-05 $69.87 $69.87 $69.87 $69.87 $55.15 1,001
2017-07-03 $70.37 $70.48 $70.34 $70.43 $55.59 860
2017-06-30 $69.67 $69.72 $69.67 $69.72 $55.03 719
2017-06-29 $69.10 $69.24 $69.10 $69.24 $54.65 239
2017-06-28 $70.34 $70.34 $70.34 $70.34 $55.52 296
2017-06-27 $69.78 $69.79 $69.78 $69.79 $55.08 262
2017-06-26 $69.10 $69.10 $69.10 $69.10 $54.54 45
2017-06-23 $69.10 $69.10 $69.10 $69.10 $54.54 1
2017-06-22 $69.11 $69.13 $69.10 $69.10 $54.54 15,821
2017-06-21 $69.19 $69.19 $69.19 $69.19 $54.61 26
2017-06-20 $69.19 $69.19 $69.19 $69.19 $54.61 3
2017-06-19 $69.19 $69.19 $69.19 $69.19 $54.61 4
2017-06-16 $69.19 $69.19 $69.19 $69.19 $54.61 3
2017-06-15 $69.70 $69.70 $69.70 $69.70 $54.61 0
2017-06-14 $69.70 $69.70 $69.70 $69.70 $54.61 2
2017-06-13 $69.70 $69.70 $69.70 $69.70 $54.61 71
2017-06-12 $69.70 $69.70 $69.70 $69.70 $54.61 4
2017-06-09 $69.70 $69.70 $69.70 $69.70 $54.61 100
2017-06-08 $69.47 $69.58 $69.39 $69.58 $54.52 16,390
2017-06-07 $69.40 $69.40 $69.40 $69.40 $54.38 424
2017-06-06 $69.40 $69.40 $69.40 $69.40 $54.38 101
2017-06-05 $69.93 $69.93 $69.93 $69.93 $54.79 0
2017-06-02 $69.93 $69.93 $69.93 $69.93 $54.79 135
2017-06-01 $69.80 $69.80 $69.78 $69.78 $54.67 392
2017-05-31 $69.32 $69.32 $69.32 $69.32 $54.31 50
2017-05-30 $69.32 $69.32 $69.32 $69.32 $54.31 175
2017-05-26 $69.25 $69.25 $69.25 $69.25 $54.26 62
2017-05-25 $69.48 $69.48 $69.25 $69.25 $54.26 485
2017-05-24 $67.49 $69.12 $67.49 $68.80 $53.91 3,562
2017-05-23 $67.86 $67.86 $67.86 $67.86 $53.17 9
2017-05-22 $67.86 $67.86 $67.86 $67.86 $53.17 44
2017-05-19 $67.86 $67.86 $67.86 $67.86 $53.17 0
2017-05-18 $67.86 $67.86 $67.86 $67.86 $53.17 15
2017-05-17 $68.36 $68.36 $67.86 $67.86 $53.17 1,086
2017-05-16 $68.75 $68.75 $68.75 $68.75 $53.87 6
2017-05-15 $68.75 $68.75 $68.75 $68.75 $53.87 11
2017-05-12 $68.75 $68.75 $68.75 $68.75 $53.87 276
2017-05-11 $69.93 $69.93 $69.93 $69.93 $54.79 106
2017-05-10 $69.93 $69.93 $69.93 $69.93 $54.79 113
2017-05-09 $69.50 $69.50 $69.50 $69.50 $54.46 27
2017-05-08 $69.50 $69.50 $69.50 $69.50 $54.46 100
2017-05-05 $69.40 $69.62 $69.40 $69.62 $54.55 2,414
2017-05-04 $69.73 $69.73 $69.73 $69.73 $54.64 16
2017-05-03 $69.73 $69.73 $69.73 $69.73 $54.64 0
2017-05-02 $69.73 $69.73 $69.73 $69.73 $54.64 296
2017-05-01 $70.65 $70.65 $70.65 $70.65 $55.36 113
2017-04-28 $70.65 $70.65 $70.65 $70.65 $55.36 37
2017-04-27 $70.31 $70.65 $70.31 $70.65 $55.36 264
2017-04-26 $69.35 $69.35 $69.35 $69.35 $54.34 0
2017-04-25 $69.35 $69.35 $69.35 $69.35 $54.34 95
2017-04-24 $69.35 $69.35 $69.35 $69.35 $54.34 0
2017-04-21 $68.66 $69.35 $68.66 $69.35 $54.34 618
2017-04-20 $68.80 $68.80 $68.80 $68.80 $53.91 77
2017-04-19 $68.80 $68.80 $68.80 $68.80 $53.91 0
2017-04-18 $68.80 $68.80 $68.80 $68.80 $53.91 127
2017-04-17 $69.03 $69.03 $68.83 $68.94 $54.02 1,430
2017-04-13 $69.21 $69.21 $69.00 $69.00 $54.06 2,119
2017-04-12 $69.62 $69.62 $69.62 $69.62 $54.55 124
2017-04-11 $69.62 $69.62 $69.62 $69.62 $54.55 190
2017-04-10 $69.50 $69.50 $69.50 $69.50 $54.46 100
2017-04-07 $69.41 $69.48 $69.20 $69.48 $54.44 30,606
2017-04-06 $69.37 $69.37 $69.37 $69.37 $54.35 283
2017-04-05 $69.11 $69.11 $69.11 $69.11 $54.15 0
2017-04-04 $69.50 $69.50 $69.11 $69.11 $54.15 309
2017-04-03 $69.96 $69.96 $69.96 $69.96 $54.82 200
2017-03-31 $69.97 $69.97 $69.97 $69.97 $54.82 575
2017-03-30 $68.27 $68.27 $68.27 $68.27 $53.49 1
2017-03-29 $68.27 $68.27 $68.27 $68.27 $53.49 1
2017-03-28 $68.27 $68.27 $68.27 $68.27 $53.49 30
2017-03-27 $68.73 $68.73 $68.27 $68.27 $53.49 277
2017-03-24 $69.07 $69.07 $68.86 $68.86 $53.95 424
2017-03-23 $69.16 $69.16 $69.12 $69.15 $54.18 528
2017-03-22 $69.15 $69.15 $69.15 $69.15 $54.18 57
2017-03-21 $71.00 $71.00 $69.15 $69.15 $54.18 442
2017-03-20 $69.70 $69.71 $69.70 $69.70 $54.61 921
2017-03-17 $69.83 $69.83 $69.83 $69.83 $54.71 106
2017-03-16 $70.28 $70.28 $70.28 $70.28 $54.72 284
2017-03-15 $69.15 $69.15 $69.15 $69.15 $53.84 28
2017-03-14 $69.13 $69.15 $69.13 $69.15 $53.84 556
2017-03-13 $69.40 $69.40 $69.37 $69.40 $54.03 904
2017-03-10 $69.20 $69.20 $69.20 $69.20 $53.88 140
2017-03-09 $69.30 $69.30 $68.74 $68.74 $53.52 786
2017-03-08 $69.50 $69.50 $69.35 $69.35 $54.00 268
2017-03-07 $70.00 $70.00 $70.00 $70.00 $54.50 60
2017-03-06 $70.34 $70.34 $69.87 $70.00 $54.50 1,194
2017-03-03 $70.35 $70.39 $70.34 $70.34 $54.77 1,243
2017-03-02 $70.73 $70.73 $70.65 $70.71 $55.05 649
2017-03-01 $70.84 $70.84 $70.83 $70.83 $55.14 1,378
2017-02-28 $70.58 $70.64 $70.26 $70.37 $54.79 3,646
2017-02-27 $70.84 $70.84 $70.75 $70.75 $55.09 324
2017-02-24 $70.10 $70.45 $70.10 $70.45 $54.85 814
2017-02-23 $70.60 $70.70 $70.11 $70.48 $54.87 1,667
2017-02-22 $70.45 $70.53 $70.41 $70.53 $54.91 1,350
2017-02-21 $70.51 $70.77 $70.51 $70.77 $55.10 1,986
2017-02-17 $69.69 $70.04 $69.69 $70.04 $54.53 383
2017-02-16 $70.43 $70.43 $70.43 $70.43 $54.83 59
2017-02-15 $70.03 $70.43 $70.03 $70.43 $54.83 707
2017-02-14 $69.86 $69.86 $69.86 $69.86 $54.39 72
2017-02-13 $69.86 $69.86 $69.86 $69.86 $54.39 0
2017-02-10 $69.84 $69.86 $69.84 $69.86 $54.39 722
2017-02-09 $68.68 $68.68 $68.68 $68.68 $53.47 4
2017-02-08 $68.68 $68.68 $68.68 $68.68 $53.47 214
2017-02-07 $68.68 $68.68 $68.68 $68.68 $53.47 227
2017-02-06 $69.10 $69.10 $68.74 $68.75 $53.52 1,909
2017-02-03 $72.13 $72.13 $68.93 $69.19 $53.87 2,524
2017-02-02 $68.46 $68.46 $68.46 $68.46 $53.30 11
2017-02-01 $68.46 $68.46 $68.46 $68.46 $53.30 152
2017-01-31 $68.46 $68.46 $68.46 $68.46 $53.30 21
2017-01-30 $68.37 $68.46 $68.37 $68.46 $53.30 235
2017-01-27 $69.68 $69.68 $69.68 $69.68 $54.25 103
2017-01-26 $69.68 $69.68 $69.68 $69.68 $54.25 310
2017-01-25 $69.70 $69.70 $69.63 $69.63 $54.21 286
2017-01-24 $68.09 $68.09 $68.09 $68.09 $53.01 90
2017-01-23 $67.84 $68.13 $67.78 $68.09 $53.01 1,259
2017-01-20 $68.04 $68.04 $68.04 $68.04 $52.98 32
2017-01-19 $68.04 $68.04 $68.04 $68.04 $52.98 454
2017-01-18 $68.00 $68.27 $68.00 $68.17 $53.08 600
2017-01-17 $68.23 $68.23 $68.23 $68.23 $53.12 320
2017-01-13 $67.94 $67.94 $67.94 $67.94 $52.90 4
2017-01-12 $67.94 $67.94 $67.94 $67.94 $52.90 0
2017-01-11 $67.94 $67.94 $67.94 $67.94 $52.90 111
2017-01-10 $67.97 $67.97 $67.97 $67.97 $52.92 124
2017-01-09 $68.04 $68.09 $67.85 $67.87 $52.84 46,586
2017-01-06 $68.28 $68.42 $68.28 $68.42 $53.27 539
2017-01-05 $68.60 $68.60 $68.60 $68.60 $53.41 45
2017-01-04 $68.68 $68.68 $68.60 $68.60 $53.41 407
2017-01-03 $67.40 $67.40 $67.40 $67.40 $52.48 0
2016-12-30 $67.40 $67.40 $67.40 $67.40 $52.48 90
2016-12-29 $67.40 $67.40 $67.40 $67.40 $52.48 10
2016-12-28 $67.54 $67.54 $67.40 $67.40 $52.48 643
2016-12-27 $68.04 $68.04 $68.02 $68.02 $52.96 301
2016-12-23 $67.71 $67.97 $67.68 $67.91 $52.87 2,660
2016-12-22 $68.25 $68.25 $67.71 $67.71 $52.72 1,012
2016-12-21 $68.77 $68.77 $68.23 $68.23 $53.12 2,262
2016-12-20 $71.61 $71.61 $68.32 $68.32 $53.19 679
2016-12-19 $70.76 $71.25 $70.76 $71.25 $55.47 405
2016-12-16 $68.19 $68.19 $68.19 $68.19 $53.09 309
2016-12-15 $70.93 $70.93 $70.93 $70.93 $53.09 140
2016-12-14 $71.74 $71.74 $71.74 $71.74 $53.69 0
2016-12-13 $71.40 $71.74 $71.40 $71.74 $53.69 544
2016-12-12 $71.89 $71.97 $71.70 $71.70 $53.67 422
2016-12-09 $72.20 $72.20 $72.20 $72.20 $54.04 0
2016-12-08 $72.26 $72.26 $72.20 $72.20 $54.04 449
2016-12-07 $71.32 $71.32 $71.32 $71.32 $53.38 147
2016-12-06 $69.99 $69.99 $69.99 $69.99 $52.39 3
2016-12-05 $69.60 $70.00 $69.60 $69.99 $52.39 1,039
2016-12-02 $69.57 $69.57 $69.57 $69.57 $52.07 158
2016-12-01 $69.57 $69.57 $69.57 $69.57 $52.07 0
2016-11-30 $69.51 $69.57 $69.44 $69.57 $52.07 704
2016-11-29 $69.29 $69.29 $69.29 $69.29 $51.87 400
2016-11-28 $69.59 $69.59 $69.59 $69.59 $52.09 0
2016-11-25 $69.68 $69.68 $69.59 $69.59 $52.09 342
2016-11-23 $69.41 $69.41 $69.41 $69.41 $51.95 563
2016-11-22 $69.04 $69.04 $69.04 $69.04 $51.67 344
2016-11-21 $68.04 $68.04 $68.04 $68.04 $50.93 0
2016-11-18 $67.99 $68.04 $67.99 $68.04 $50.93 260
2016-11-17 $68.08 $68.10 $68.08 $68.10 $50.98 509
2016-11-16 $68.06 $68.09 $67.79 $67.79 $50.74 1,840
2016-11-15 $67.66 $68.06 $67.66 $68.06 $50.94 355
2016-11-14 $64.92 $64.92 $64.92 $64.92 $48.59 176
2016-11-11 $64.92 $64.92 $64.92 $64.92 $48.59 32
2016-11-10 $64.92 $64.92 $64.92 $64.92 $48.59 0
2016-11-09 $64.92 $64.92 $64.92 $64.92 $48.59 200
2016-11-08 $64.46 $64.46 $64.46 $64.46 $48.25 8
2016-11-07 $64.82 $64.82 $64.42 $64.46 $48.25 2,248
2016-11-04 $64.82 $64.82 $64.82 $64.82 $48.52 0
2016-11-03 $64.82 $64.82 $64.82 $64.82 $48.52 0
2016-11-02 $64.82 $64.82 $64.82 $64.82 $48.52 0
2016-11-01 $64.82 $64.82 $64.82 $64.82 $48.52 0
2016-10-31 $64.82 $64.82 $64.82 $64.82 $48.52 0
2016-10-28 $64.82 $64.82 $64.82 $64.82 $48.52 273
2016-10-27 $64.69 $64.69 $64.69 $64.69 $48.42 139
2016-10-26 $65.40 $65.40 $65.40 $65.40 $48.95 0
2016-10-25 $65.40 $65.40 $65.40 $65.40 $48.95 0
2016-10-24 $65.49 $65.49 $65.40 $65.40 $48.95 401
2016-10-21 $64.75 $64.75 $64.75 $64.75 $48.47 200
2016-10-20 $65.21 $65.21 $65.21 $65.21 $48.81 0
2016-10-19 $65.23 $65.23 $65.21 $65.21 $48.81 249
2016-10-18 $64.93 $64.98 $64.93 $64.95 $48.62 447
2016-10-17 $64.99 $64.99 $64.99 $64.99 $48.65 41
2016-10-14 $64.99 $64.99 $64.99 $64.99 $48.65 0
2016-10-13 $64.99 $64.99 $64.99 $64.99 $48.65 0
2016-10-12 $64.99 $64.99 $64.99 $64.99 $48.65 0
2016-10-11 $64.99 $64.99 $64.99 $64.99 $48.65 35
2016-10-10 $64.99 $64.99 $64.99 $64.99 $48.65 50
2016-10-07 $64.99 $64.99 $64.99 $64.99 $48.65 100
2016-10-06 $64.93 $64.93 $64.93 $64.93 $48.60 0
2016-10-05 $64.93 $64.93 $64.93 $64.93 $48.60 2
2016-10-04 $64.93 $64.93 $64.93 $64.93 $48.60 174
2016-10-03 $64.93 $64.93 $64.93 $64.93 $48.60 0
2016-09-30 $64.93 $64.93 $64.93 $64.93 $48.60 0
2016-09-29 $64.93 $64.93 $64.93 $64.93 $48.60 0
2016-09-28 $64.93 $64.93 $64.93 $64.93 $48.60 8
2016-09-27 $64.93 $64.93 $64.93 $64.93 $48.60 5
2016-09-26 $64.93 $64.93 $64.93 $64.93 $48.60 0
2016-09-23 $64.93 $64.93 $64.93 $64.93 $48.60 0
2016-09-22 $64.93 $64.93 $64.93 $64.93 $48.60 0
2016-09-21 $64.93 $64.93 $64.93 $64.93 $48.60 18
2016-09-20 $65.49 $65.49 $65.49 $65.49 $49.02 0
2016-09-19 $65.49 $65.49 $65.49 $65.49 $49.02 0
2016-09-16 $65.49 $65.49 $65.49 $65.49 $49.02 0
2016-09-15 $65.49 $65.49 $65.49 $65.49 $48.61 163
2016-09-14 $67.22 $67.22 $67.22 $67.22 $49.89 60
2016-09-13 $67.22 $67.22 $67.22 $67.22 $49.89 0
2016-09-12 $67.22 $67.22 $67.22 $67.22 $49.89 3
2016-09-09 $67.22 $67.22 $67.22 $67.22 $49.89 91
2016-09-08 $67.26 $67.26 $67.21 $67.22 $49.89 385
2016-09-07 $67.33 $67.33 $67.33 $67.33 $49.98 0
2016-09-06 $67.33 $67.33 $67.33 $67.33 $49.98 0
2016-09-02 $67.33 $67.33 $67.33 $67.33 $49.98 8
2016-09-01 $67.33 $67.33 $67.33 $67.33 $49.98 0
2016-08-31 $67.33 $67.33 $67.33 $67.33 $49.98 0
2016-08-30 $67.33 $67.33 $67.33 $67.33 $49.98 0
2016-08-29 $67.33 $67.33 $67.33 $67.33 $49.98 0
2016-08-26 $67.87 $67.87 $67.21 $67.33 $49.98 301
2016-08-25 $66.93 $66.93 $66.93 $66.93 $49.68 0
2016-08-24 $66.93 $66.93 $66.93 $66.93 $49.68 0
2016-08-23 $66.93 $66.93 $66.93 $66.93 $49.68 76
2016-08-22 $66.93 $66.93 $66.93 $66.93 $49.68 0
2016-08-19 $66.93 $66.93 $66.93 $66.93 $49.68 28
2016-08-18 $66.93 $66.93 $66.93 $66.93 $49.68 200
2016-08-17 $66.41 $66.41 $66.41 $66.41 $49.29 0
2016-08-16 $66.41 $66.41 $66.41 $66.41 $49.29 75
2016-08-15 $66.41 $66.41 $66.41 $66.41 $49.29 0
2016-08-12 $66.41 $66.41 $66.41 $66.41 $49.29 0
2016-08-11 $66.41 $66.41 $66.41 $66.41 $49.29 0
2016-08-10 $66.41 $66.41 $66.41 $66.41 $49.29 0
2016-08-09 $66.26 $66.41 $66.26 $66.41 $49.29 549
2016-08-08 $65.08 $65.08 $65.08 $65.08 $48.30 0
2016-08-05 $65.08 $65.08 $65.08 $65.08 $48.30 0
2016-08-04 $65.08 $65.08 $65.08 $65.08 $48.30 75
2016-08-03 $65.08 $65.08 $65.08 $65.08 $48.30 23
2016-08-02 $65.11 $65.11 $65.08 $65.08 $48.30 683
2016-08-01 $65.94 $66.28 $65.94 $66.10 $49.06 513
2016-07-29 $65.94 $65.94 $65.94 $65.94 $48.94 82
2016-07-28 $65.94 $65.94 $65.94 $65.94 $48.94 0
2016-07-27 $65.94 $65.94 $65.94 $65.94 $48.94 0
2016-07-26 $65.94 $65.94 $65.94 $65.94 $48.94 0
2016-07-25 $65.94 $65.94 $65.94 $65.94 $48.94 0
2016-07-22 $65.94 $65.94 $65.94 $65.94 $48.94 238
2016-07-21 $66.16 $66.16 $66.16 $66.16 $49.10 0
2016-07-20 $66.16 $66.16 $66.16 $66.16 $49.10 460
2016-07-19 $66.06 $66.06 $66.06 $66.06 $49.03 0
2016-07-18 $65.75 $66.06 $65.75 $66.06 $49.03 575
2016-07-15 $65.82 $65.82 $65.82 $65.82 $48.85 0
2016-07-14 $65.82 $65.82 $65.82 $65.82 $48.85 0
2016-07-13 $65.82 $65.82 $65.82 $65.82 $48.85 0
2016-07-12 $65.85 $65.85 $65.78 $65.82 $48.85 1,254
2016-07-11 $64.83 $64.93 $64.83 $64.90 $48.17 408
2016-07-08 $63.26 $63.26 $63.26 $63.26 $46.95 27
2016-07-07 $63.26 $63.26 $63.26 $63.26 $46.95 180
2016-07-06 $63.00 $63.00 $63.00 $63.00 $46.76 0
2016-07-05 $63.00 $63.00 $63.00 $63.00 $46.76 108
2016-07-01 $60.00 $60.00 $60.00 $60.00 $44.53 75
2016-06-30 $60.00 $60.00 $60.00 $60.00 $44.53 0
2016-06-29 $60.00 $60.00 $60.00 $60.00 $44.53 1
2016-06-28 $60.00 $60.00 $60.00 $60.00 $44.53 1
2016-06-27 $60.00 $60.00 $60.00 $60.00 $44.53 150
2016-06-24 $62.49 $62.75 $61.93 $61.93 $45.96 16,525
2016-06-23 $62.78 $62.78 $62.78 $62.78 $46.60 80
2016-06-22 $62.78 $62.78 $62.78 $62.78 $46.60 8
2016-06-21 $62.78 $62.78 $62.78 $62.78 $46.60 0
2016-06-20 $62.78 $62.78 $62.78 $62.78 $46.60 0
2016-06-17 $62.78 $62.78 $62.78 $62.78 $46.60 169
2016-06-16 $63.00 $63.00 $63.00 $63.00 $46.41 0
2016-06-15 $63.00 $63.00 $63.00 $63.00 $46.41 80
2016-06-14 $63.00 $63.00 $63.00 $63.00 $46.41 8
2016-06-13 $63.32 $63.32 $63.00 $63.00 $46.41 288
2016-06-10 $64.19 $64.19 $64.19 $64.19 $47.28 8
2016-06-09 $64.19 $64.19 $64.19 $64.19 $47.28 178
2016-06-08 $64.43 $64.43 $64.36 $64.36 $47.41 251
2016-06-07 $64.28 $64.28 $64.28 $64.28 $47.35 220
2016-06-06 $63.30 $63.30 $63.30 $63.30 $46.63 0
2016-06-03 $63.26 $63.32 $63.26 $63.30 $46.63 371
2016-06-02 $62.75 $62.75 $62.75 $62.75 $46.23 0
2016-06-01 $62.75 $62.75 $62.75 $62.75 $46.23 208
2016-05-31 $62.75 $62.75 $62.75 $62.75 $46.23 298
2016-05-27 $62.13 $62.13 $62.13 $62.13 $45.77 0
2016-05-26 $62.13 $62.13 $62.13 $62.13 $45.77 28
2016-05-25 $62.13 $62.13 $62.13 $62.13 $45.77 0
2016-05-24 $62.13 $62.13 $62.13 $62.13 $45.77 0
2016-05-23 $62.13 $62.13 $62.13 $62.13 $45.77 0
2016-05-20 $62.13 $62.13 $62.13 $62.13 $45.77 87
2016-05-19 $62.13 $62.13 $62.13 $62.13 $45.77 0
2016-05-18 $62.13 $62.13 $62.13 $62.13 $45.77 0
2016-05-17 $62.13 $62.13 $62.13 $62.13 $45.77 300
2016-05-16 $61.49 $61.49 $61.49 $61.49 $45.30 0
2016-05-13 $61.51 $61.51 $61.49 $61.49 $45.30 434
2016-05-12 $62.00 $62.00 $62.00 $62.00 $45.67 124
2016-05-11 $62.11 $62.11 $62.11 $62.11 $45.75 0
2016-05-10 $62.11 $62.11 $62.11 $62.11 $45.75 25
2016-05-09 $62.11 $62.11 $62.11 $62.11 $45.75 131
2016-05-06 $63.00 $63.00 $63.00 $63.00 $46.41 0
2016-05-05 $63.00 $63.00 $63.00 $63.00 $46.41 0
2016-05-04 $63.00 $63.00 $63.00 $63.00 $46.41 0
2016-05-03 $63.00 $63.00 $63.00 $63.00 $46.41 0
2016-05-02 $63.00 $63.00 $63.00 $63.00 $46.41 125
2016-04-29 $63.69 $63.69 $63.69 $63.69 $46.91 380
2016-04-28 $61.82 $61.82 $61.82 $61.82 $45.54 0
2016-04-27 $61.82 $61.82 $61.82 $61.82 $45.54 0
2016-04-26 $61.82 $61.82 $61.82 $61.82 $45.54 0
2016-04-25 $61.82 $61.82 $61.82 $61.82 $45.54 0
2016-04-22 $61.82 $61.82 $61.82 $61.82 $45.54 0
2016-04-21 $61.82 $61.82 $61.82 $61.82 $45.54 0
2016-04-20 $61.82 $61.82 $61.82 $61.82 $45.54 0
2016-04-19 $61.82 $61.82 $61.82 $61.82 $45.54 0
2016-04-18 $61.82 $61.82 $61.82 $61.82 $45.54 0
2016-04-15 $61.82 $61.82 $61.82 $61.82 $45.54 0
2016-04-14 $61.82 $61.82 $61.82 $61.82 $45.54 28
2016-04-13 $61.82 $61.82 $61.82 $61.82 $45.54 0
2016-04-12 $61.82 $61.82 $61.82 $61.82 $45.54 0
2016-04-11 $61.83 $61.83 $61.82 $61.82 $45.54 252
2016-04-08 $62.00 $62.00 $62.00 $62.00 $45.67 0
2016-04-07 $62.00 $62.00 $62.00 $62.00 $45.67 1
2016-04-06 $62.00 $62.00 $62.00 $62.00 $45.67 0
2016-04-05 $62.00 $62.00 $62.00 $62.00 $45.67 0
2016-04-04 $62.37 $62.37 $62.00 $62.00 $45.67 909
2016-04-01 $62.44 $62.44 $62.44 $62.44 $45.99 0
2016-03-31 $62.44 $62.44 $62.44 $62.44 $45.99 1
2016-03-30 $62.53 $62.53 $62.44 $62.44 $45.99 336
2016-03-29 $60.87 $60.87 $60.87 $60.87 $44.84 9
2016-03-28 $61.35 $61.35 $61.35 $61.35 $45.19 0
2016-03-24 $61.35 $61.35 $61.35 $61.35 $45.19 0
2016-03-23 $61.35 $61.35 $61.35 $61.35 $45.19 0
2016-03-22 $61.35 $61.35 $61.35 $61.35 $45.19 0
2016-03-21 $61.35 $61.35 $61.35 $61.35 $45.19 0
2016-03-18 $61.35 $61.35 $61.35 $61.35 $45.19 0
2016-03-17 $61.35 $61.35 $61.35 $61.35 $44.84 0
2016-03-16 $61.35 $61.35 $61.35 $61.35 $44.84 0
2016-03-15 $61.35 $61.35 $61.35 $61.35 $44.84 0
2016-03-14 $61.38 $61.38 $61.35 $61.35 $44.84 387
2016-03-11 $61.54 $61.56 $61.54 $61.56 $44.99 582
2016-03-10 $60.45 $60.45 $60.45 $60.45 $44.18 112
2016-03-09 $60.06 $60.06 $60.06 $60.06 $43.90 0
2016-03-08 $60.06 $60.06 $60.06 $60.06 $43.90 29
2016-03-07 $60.06 $60.06 $60.06 $60.06 $43.90 0
2016-03-04 $60.06 $60.06 $60.06 $60.06 $43.90 0
2016-03-03 $60.06 $60.06 $60.06 $60.06 $43.90 117
2016-03-02 $59.28 $59.28 $59.28 $59.28 $43.33 100
2016-03-01 $58.65 $58.83 $58.65 $58.83 $43.00 1,336
2016-02-29 $58.07 $58.35 $58.07 $58.35 $42.65 303
2016-02-26 $57.08 $57.08 $57.08 $57.08 $41.72 0
2016-02-25 $57.08 $57.08 $57.08 $57.08 $41.72 90
2016-02-24 $57.08 $57.08 $57.08 $57.08 $41.72 0
2016-02-23 $57.41 $57.46 $57.01 $57.08 $41.72 1,493
2016-02-22 $57.45 $57.52 $57.35 $57.51 $42.03 2,343
2016-02-19 $56.56 $56.75 $56.56 $56.74 $41.47 1,930
2016-02-18 $56.58 $57.12 $56.58 $56.98 $41.65 1,063
2016-02-17 $56.84 $56.87 $56.72 $56.84 $41.54 1,100
2016-02-16 $55.35 $55.97 $55.35 $55.97 $40.91 1,611
2016-02-12 $54.31 $54.86 $54.28 $54.80 $40.05 24,283
2016-02-11 $53.54 $53.95 $53.38 $53.78 $39.31 900
2016-02-10 $54.64 $54.94 $54.35 $54.35 $39.72 1,000
2016-02-09 $54.50 $54.69 $54.28 $54.57 $39.89 1,100
2016-02-08 $54.60 $54.60 $54.60 $54.60 $39.91 100
2016-02-05 $56.04 $56.04 $55.73 $55.73 $40.73 1,200
2016-02-04 $56.02 $56.28 $56.02 $56.28 $41.14 400
2016-02-03 $55.28 $55.28 $55.28 $55.28 $40.40 0
2016-02-02 $55.30 $55.46 $55.13 $55.28 $40.40 1,500
2016-02-01 $55.96 $56.43 $55.92 $56.31 $41.16 1,600
2016-01-29 $55.45 $56.23 $55.45 $56.23 $41.10 1,900
2016-01-28 $54.83 $54.83 $54.83 $54.83 $40.08 0
2016-01-27 $54.83 $54.83 $54.83 $54.83 $40.08 100
2016-01-26 $53.84 $53.84 $53.84 $53.84 $39.35 100
2016-01-25 $53.58 $53.58 $53.58 $53.58 $39.16 100
2016-01-22 $54.08 $54.08 $54.08 $54.08 $39.53 200
2016-01-21 $53.46 $53.46 $53.46 $53.46 $39.07 200
2016-01-20 $52.09 $52.09 $52.09 $52.09 $38.07 100
2016-01-19 $54.66 $54.66 $54.66 $54.66 $39.95 0
2016-01-15 $54.66 $54.66 $54.66 $54.66 $39.95 0
2016-01-14 $54.66 $54.66 $54.66 $54.66 $39.95 100
2016-01-13 $54.76 $54.76 $54.76 $54.76 $40.02 0
2016-01-12 $54.76 $54.76 $54.76 $54.76 $40.02 100
2016-01-11 $54.68 $54.95 $54.68 $54.95 $40.16 200
2016-01-08 $55.57 $55.57 $55.11 $55.11 $40.28 301
2016-01-07 $58.71 $58.71 $58.71 $58.71 $42.91 0
2016-01-06 $58.71 $58.71 $58.71 $58.71 $42.91 0
2016-01-05 $58.71 $58.71 $58.71 $58.71 $42.91 0
2016-01-04 $58.71 $58.71 $58.71 $58.71 $42.91 0
2015-12-31 $58.71 $58.71 $58.71 $58.71 $42.91 0
2015-12-30 $58.71 $58.71 $58.71 $58.71 $42.91 1
2015-12-29 $58.71 $58.71 $58.71 $58.71 $42.91 0
2015-12-28 $58.71 $58.71 $58.71 $58.71 $42.91 0
2015-12-24 $58.71 $58.71 $58.71 $58.71 $42.91 0
2015-12-23 $58.50 $58.71 $58.50 $58.71 $42.91 300
2015-12-22 $57.35 $57.35 $57.35 $57.35 $41.92 0
2015-12-21 $57.35 $57.35 $57.35 $57.35 $41.92 0
2015-12-18 $57.43 $57.43 $57.35 $57.35 $41.92 2,200
2015-12-17 $58.17 $58.17 $58.17 $58.17 $42.39 300
2015-12-16 $58.35 $58.68 $58.19 $58.68 $42.76 1,102
2015-12-15 $56.99 $56.99 $56.99 $56.99 $41.53 15,000
2015-12-14 $57.37 $57.39 $56.99 $56.99 $41.53 2,300
2015-12-11 $57.80 $57.80 $57.80 $57.80 $42.12 200
2015-12-10 $59.49 $59.49 $59.49 $59.49 $43.35 0
2015-12-09 $59.49 $59.49 $59.49 $59.49 $43.35 0
2015-12-08 $59.49 $59.49 $59.49 $59.49 $43.35 0
2015-12-07 $59.49 $59.49 $59.49 $59.49 $43.35 1
2015-12-04 $59.49 $59.49 $59.49 $59.49 $43.35 1,000
2015-12-03 $60.08 $60.08 $59.86 $59.86 $43.62 5,718,335

SPDR Russell 1000 Yield Focus ETF (ONEY) News Headlines

Recent SPDR Russell 1000 Yield Focus ETF (ONEY) News
Similar Companies to SPDR Russell 1000 Yield Focus ETF (ONEY) 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.