Aberdeen Standard Physical Platinum Shares ETF (PPLT) Exchange: NYSE ARCA

  1. Overview
  2. Aberdeen Standard Physical Platinum Shares ETF (PPLT)

Data as of April 19, 2024

$89.89 ($-0.30) -0.33%

Aberdeen Standard Physical Platinum Shares ETF - Daily Information
Click for more stock information on Aberdeen Standard Physical Platinum Shares ETF.
Daily Information Data
Date April 19, 2024
Open $91.60
Previous Close $89.89
High $92.48
Low $89.70
Adjusted Open $91.60
Previous Adjusted Close $89.89
Adjusted High $92.48
Adjusted Low $89.70

About Aberdeen Standard Physical Platinum Shares ETF (PPLT)

ETFS Physical Platinum Shares (the Fund) is designed to offer investors a simple, cost-efficient and secure way to access the precious metals market. The Fund focuses on providing investors with a return equivalent to movements in the platinum spot price less fees. The Fund is issued by ETFS Palladium Trust (the Trust). The Fund's sponsor is ETF Securities USA LLC, which is a wholly owned subsidiary of ETF Securities Ltd.

Invest in Aberdeen Standard Physical Platinum Shares ETF (PPLT)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Aberdeen Standard Physical Platinum Shares ETF (PPLT)

Date Open High Low Close Adj.Close Volume
2024-04-12 $91.60 $92.48 $89.70 $89.89 $89.89 250,664
2024-04-11 $89.77 $90.19 $88.97 $90.19 $90.19 158,189
2024-04-10 $88.84 $89.56 $88.08 $88.80 $88.80 288,050
2024-04-09 $90.34 $90.74 $88.71 $89.94 $89.94 376,937
2024-04-08 $87.95 $89.07 $87.67 $88.82 $88.82 256,014
2024-04-05 $84.77 $85.73 $84.25 $85.43 $85.43 227,923
2024-04-04 $86.07 $86.85 $85.51 $85.56 $85.56 178,689
2024-04-03 $85.27 $86.39 $85.26 $86.31 $86.31 138,548
2024-04-02 $85.04 $85.49 $84.45 $84.98 $84.98 253,187
2024-04-01 $83.11 $83.11 $82.25 $82.88 $82.88 110,894
2024-03-28 $82.92 $83.70 $82.88 $83.55 $83.55 113,442
2024-03-27 $82.00 $82.70 $81.94 $82.64 $82.64 67,421
2024-03-26 $84.05 $84.05 $82.76 $83.10 $83.10 60,356
2024-03-25 $83.32 $83.80 $83.02 $83.11 $83.11 90,139
2024-03-22 $82.86 $83.18 $82.17 $82.36 $82.36 226,703
2024-03-21 $84.28 $84.38 $83.32 $83.49 $83.49 173,361
2024-03-20 $82.16 $83.72 $82.02 $83.59 $83.59 248,367
2024-03-19 $82.58 $82.75 $82.19 $82.49 $82.49 219,192
2024-03-18 $84.67 $84.93 $84.19 $84.31 $84.31 99,364
2024-03-15 $86.55 $87.38 $86.13 $86.36 $86.36 109,817
2024-03-14 $85.88 $85.88 $85.20 $85.46 $85.46 85,975
2024-03-13 $85.58 $86.58 $85.49 $86.42 $86.42 160,841
2024-03-12 $84.26 $85.04 $83.91 $84.96 $84.96 72,512
2024-03-11 $85.51 $86.52 $85.23 $86.26 $86.26 318,571
2024-03-08 $84.35 $84.42 $83.51 $83.75 $83.75 116,097
2024-03-07 $84.55 $84.80 $84.06 $84.53 $84.53 183,244
2024-03-06 $82.20 $83.79 $82.20 $83.34 $83.34 281,067
2024-03-05 $81.42 $81.93 $81.03 $81.17 $81.17 161,425
2024-03-04 $82.08 $82.90 $81.94 $82.67 $82.67 101,574
2024-03-01 $80.50 $81.63 $80.15 $81.51 $81.51 190,320
2024-02-29 $81.49 $81.70 $80.76 $80.94 $80.94 36,876
2024-02-28 $81.15 $81.20 $80.77 $81.01 $81.01 78,790
2024-02-27 $81.96 $82.30 $81.75 $81.87 $81.87 96,441
2024-02-26 $81.13 $81.23 $80.68 $81.06 $81.06 111,237
2024-02-23 $83.26 $83.26 $82.36 $82.80 $82.80 85,161
2024-02-22 $82.59 $83.00 $81.92 $82.87 $82.87 80,642
2024-02-21 $82.31 $82.31 $81.25 $81.51 $81.51 104,355
2024-02-20 $83.95 $84.06 $83.13 $83.25 $83.25 89,472
2024-02-16 $82.15 $83.45 $82.15 $83.30 $83.30 120,372
2024-02-15 $82.48 $83.11 $82.35 $82.70 $82.70 90,357
2024-02-14 $82.03 $82.44 $81.42 $81.94 $81.94 167,324
2024-02-13 $81.19 $81.25 $80.12 $80.45 $80.45 137,475
2024-02-12 $81.13 $82.28 $80.61 $82.01 $82.01 83,915
2024-02-09 $80.81 $80.85 $80.09 $80.78 $80.78 193,805
2024-02-08 $80.63 $81.86 $80.50 $81.84 $81.84 139,567
2024-02-07 $81.43 $81.96 $80.93 $81.22 $81.22 133,286
2024-02-06 $83.03 $83.51 $82.72 $83.30 $83.30 44,830
2024-02-05 $82.96 $83.03 $82.02 $82.98 $82.98 98,770
2024-02-02 $83.03 $83.09 $82.11 $82.23 $82.23 146,366
2024-02-01 $83.84 $84.49 $83.70 $84.28 $84.28 99,316
2024-01-31 $85.29 $86.00 $84.25 $84.39 $84.39 66,442
2024-01-30 $85.50 $85.60 $84.22 $85.08 $85.08 77,965
2024-01-29 $84.89 $85.84 $84.49 $85.80 $85.80 88,518
2024-01-26 $83.58 $84.45 $83.36 $84.24 $84.24 196,102
2024-01-25 $82.74 $82.74 $81.60 $82.22 $82.22 232,014
2024-01-24 $83.71 $83.91 $83.00 $83.08 $83.08 48,252
2024-01-23 $82.95 $83.19 $82.61 $83.19 $83.19 98,342
2024-01-22 $82.75 $83.31 $82.31 $82.42 $82.42 85,643
2024-01-19 $83.44 $83.44 $82.43 $82.91 $82.91 101,951
2024-01-18 $82.81 $83.71 $82.50 $83.57 $83.57 130,733
2024-01-17 $82.12 $82.12 $80.81 $81.67 $81.67 138,084
2024-01-16 $83.40 $83.40 $82.55 $82.76 $82.76 129,799
2024-01-12 $85.98 $86.27 $83.44 $83.49 $83.49 162,338
2024-01-11 $85.14 $85.31 $83.83 $84.57 $84.57 100,154
2024-01-10 $85.58 $85.58 $84.52 $84.90 $84.90 140,105
2024-01-09 $86.87 $87.04 $85.78 $85.91 $85.91 88,235
2024-01-08 $87.50 $88.55 $86.90 $87.26 $87.26 103,716
2024-01-05 $88.42 $89.19 $88.25 $88.75 $88.75 126,028
2024-01-04 $88.65 $88.89 $87.84 $88.13 $88.13 114,934
2024-01-03 $89.52 $89.92 $88.81 $89.63 $89.63 56,659
2024-01-02 $90.82 $91.44 $90.29 $90.42 $90.42 111,494
2023-12-29 $91.97 $92.43 $91.09 $91.16 $91.16 76,264
2023-12-28 $92.05 $93.16 $92.05 $92.48 $92.48 86,945
2023-12-27 $90.00 $91.89 $89.76 $91.80 $91.80 113,857
2023-12-26 $90.27 $90.65 $89.76 $90.65 $90.65 66,992
2023-12-22 $89.88 $90.56 $89.35 $89.74 $89.74 144,642
2023-12-21 $88.25 $89.13 $87.62 $89.07 $89.07 91,139
2023-12-20 $88.33 $89.48 $88.26 $88.43 $88.43 280,711
2023-12-19 $87.77 $88.51 $87.57 $87.88 $87.88 245,904
2023-12-18 $88.00 $88.10 $87.01 $87.14 $87.14 131,987
2023-12-15 $86.70 $87.50 $86.37 $86.98 $86.98 124,920
2023-12-14 $87.13 $88.88 $87.09 $88.42 $88.42 167,114
2023-12-13 $85.51 $86.48 $84.44 $86.43 $86.43 161,038
2023-12-12 $84.69 $85.95 $83.88 $85.86 $85.86 138,960
2023-12-11 $84.83 $84.85 $83.88 $84.11 $84.11 120,974
2023-12-08 $84.14 $85.05 $84.12 $84.52 $84.52 52,892
2023-12-07 $84.12 $84.50 $83.38 $83.68 $83.68 142,416
2023-12-06 $83.74 $83.93 $81.86 $82.12 $82.12 141,807
2023-12-05 $83.00 $83.60 $82.55 $83.10 $83.10 244,004
2023-12-04 $85.20 $85.47 $84.06 $84.86 $84.86 76,683
2023-12-01 $85.07 $86.27 $84.84 $86.23 $86.23 62,435
2023-11-30 $85.76 $86.03 $85.20 $85.75 $85.75 62,608
2023-11-29 $85.94 $86.58 $85.71 $85.75 $85.75 49,657
2023-11-28 $85.29 $87.43 $85.29 $86.90 $86.90 76,733
2023-11-27 $85.02 $85.12 $84.16 $84.86 $84.86 67,251
2023-11-24 $84.70 $86.20 $84.70 $85.70 $85.70 32,868
2023-11-22 $84.98 $85.43 $84.66 $85.25 $85.25 43,122
2023-11-21 $85.50 $86.75 $85.50 $86.20 $86.20 364,958
2023-11-20 $83.02 $85.12 $83.02 $85.01 $85.01 173,874
2023-11-17 $82.76 $83.03 $82.30 $83.03 $83.03 41,779
2023-11-16 $82.91 $83.42 $82.53 $82.66 $82.66 60,328
2023-11-15 $82.68 $83.44 $82.68 $82.93 $82.93 101,271
2023-11-14 $81.11 $82.20 $81.08 $82.10 $82.10 112,144
2023-11-13 $78.41 $80.02 $78.33 $79.93 $79.93 83,864
2023-11-10 $78.60 $78.60 $77.68 $78.01 $78.01 178,711
2023-11-09 $80.08 $80.46 $79.20 $79.50 $79.50 140,463
2023-11-08 $80.88 $81.14 $80.15 $80.20 $80.20 175,673
2023-11-07 $82.99 $82.99 $82.30 $82.42 $82.42 63,740
2023-11-06 $85.19 $85.24 $83.60 $83.60 $83.60 80,039
2023-11-03 $85.54 $86.32 $85.50 $85.90 $85.90 47,537
2023-11-02 $84.99 $85.22 $84.63 $85.15 $85.15 32,785
2023-11-01 $85.27 $85.79 $84.85 $85.10 $85.10 30,688
2023-10-31 $86.17 $86.99 $85.86 $86.04 $86.04 93,074
2023-10-30 $85.50 $86.13 $84.47 $86.11 $86.11 127,385
2023-10-27 $84.25 $84.25 $82.82 $83.26 $83.26 45,378
2023-10-26 $83.90 $83.94 $82.53 $83.54 $83.54 35,421
2023-10-25 $82.56 $83.77 $82.54 $83.56 $83.56 122,540
2023-10-24 $81.62 $82.19 $81.43 $82.07 $82.07 30,054
2023-10-23 $82.63 $83.05 $82.00 $82.81 $82.81 67,129
2023-10-20 $82.71 $83.60 $82.52 $82.67 $82.67 64,155
2023-10-19 $82.00 $82.59 $81.65 $82.21 $82.21 55,880
2023-10-18 $82.58 $82.80 $81.19 $81.75 $81.75 62,717
2023-10-17 $82.48 $83.25 $82.43 $82.85 $82.85 44,162
2023-10-16 $81.63 $82.45 $81.50 $82.38 $82.38 59,680
2023-10-13 $81.00 $81.50 $80.62 $81.36 $81.36 51,744
2023-10-12 $81.31 $81.31 $80.08 $80.12 $80.12 59,038
2023-10-11 $81.32 $82.10 $81.15 $81.92 $81.92 47,299
2023-10-10 $81.60 $82.14 $81.31 $81.48 $81.48 34,712
2023-10-09 $80.85 $82.15 $80.82 $82.02 $82.02 49,944
2023-10-06 $79.60 $81.44 $79.16 $81.13 $81.13 92,245
2023-10-05 $79.97 $80.04 $79.10 $79.63 $79.63 115,595
2023-10-04 $80.51 $80.64 $79.53 $80.25 $80.25 99,542
2023-10-03 $80.99 $81.36 $80.35 $80.52 $80.52 101,504
2023-10-02 $82.93 $82.93 $81.05 $81.20 $81.20 126,555
2023-09-29 $84.74 $84.94 $83.29 $83.62 $83.62 63,373
2023-09-28 $82.55 $83.88 $82.55 $83.76 $83.76 104,593
2023-09-27 $83.00 $83.14 $81.60 $82.11 $82.11 186,504
2023-09-26 $83.24 $83.93 $83.07 $83.46 $83.46 43,031
2023-09-25 $84.53 $84.79 $84.07 $84.17 $84.17 28,050
2023-09-22 $86.39 $86.45 $85.50 $85.58 $85.58 59,253
2023-09-21 $84.95 $85.33 $84.60 $84.88 $84.88 86,277
2023-09-20 $86.70 $87.10 $85.58 $85.79 $85.79 47,089
2023-09-19 $87.35 $87.68 $86.89 $86.96 $86.96 61,964
2023-09-18 $86.52 $86.52 $85.57 $86.14 $86.14 42,627
2023-09-15 $85.54 $85.88 $85.24 $85.64 $85.64 110,405
2023-09-14 $83.52 $84.23 $83.24 $83.83 $83.83 60,736
2023-09-13 $83.15 $83.58 $83.05 $83.32 $83.32 47,905
2023-09-12 $83.34 $84.33 $83.34 $84.05 $84.05 82,220
2023-09-11 $83.70 $83.76 $83.00 $83.23 $83.23 63,456
2023-09-08 $83.05 $83.35 $82.35 $82.62 $82.62 150,611
2023-09-07 $83.61 $84.00 $83.37 $83.77 $83.77 61,259
2023-09-06 $84.29 $84.79 $83.66 $84.37 $84.37 117,188
2023-09-05 $86.94 $87.09 $85.61 $85.68 $85.68 130,184
2023-09-01 $90.09 $90.44 $88.61 $88.68 $88.68 55,603
2023-08-31 $90.20 $90.43 $89.13 $89.55 $89.55 55,865
2023-08-30 $89.97 $90.35 $89.64 $90.18 $90.18 55,585
2023-08-29 $89.77 $90.66 $89.50 $90.38 $90.38 105,615
2023-08-28 $87.98 $89.44 $87.95 $89.34 $89.34 214,508
2023-08-25 $87.16 $87.59 $86.05 $87.21 $87.21 58,206
2023-08-24 $86.33 $86.98 $86.04 $86.40 $86.40 52,530
2023-08-23 $85.96 $86.55 $85.82 $85.82 $85.82 71,962
2023-08-22 $85.11 $85.24 $84.47 $84.99 $84.99 40,432
2023-08-21 $84.03 $84.37 $83.55 $84.17 $84.17 29,556
2023-08-18 $83.61 $84.40 $83.49 $84.18 $84.18 75,223
2023-08-17 $83.29 $83.45 $82.31 $82.62 $82.62 36,207
2023-08-16 $82.19 $82.85 $81.81 $81.81 $81.81 71,148
2023-08-15 $82.45 $82.70 $81.99 $82.36 $82.36 69,439
2023-08-14 $82.88 $83.69 $82.51 $83.54 $83.54 66,208
2023-08-11 $84.17 $84.67 $83.75 $84.45 $84.45 54,531
2023-08-10 $83.11 $84.42 $82.97 $84.13 $84.13 50,572
2023-08-09 $82.49 $83.00 $82.20 $82.45 $82.45 179,038
2023-08-08 $83.27 $83.51 $82.90 $83.51 $83.51 76,724
2023-08-07 $85.16 $85.32 $84.58 $85.28 $85.28 42,150
2023-08-04 $84.49 $85.47 $84.49 $85.16 $85.16 47,243
2023-08-03 $85.00 $85.23 $84.41 $84.45 $84.45 61,669
2023-08-02 $85.88 $86.31 $85.02 $85.30 $85.30 88,475
2023-08-01 $85.62 $86.29 $85.35 $86.06 $86.06 92,075
2023-07-31 $87.55 $88.70 $87.43 $87.89 $87.89 62,892
2023-07-28 $86.19 $86.98 $85.94 $86.50 $86.50 99,066
2023-07-27 $87.44 $87.44 $86.20 $86.43 $86.43 100,518
2023-07-26 $88.45 $89.60 $88.40 $89.30 $89.30 60,391
2023-07-25 $89.30 $89.69 $88.79 $89.55 $89.55 73,963
2023-07-24 $88.69 $89.03 $88.25 $88.50 $88.50 112,077
2023-07-21 $88.40 $89.08 $88.03 $88.92 $88.92 99,674
2023-07-20 $89.46 $89.84 $88.04 $88.39 $88.39 80,289
2023-07-19 $90.59 $91.03 $89.57 $90.02 $90.02 89,547
2023-07-18 $90.82 $91.75 $90.59 $90.85 $90.85 163,194
2023-07-17 $89.33 $90.74 $88.92 $90.45 $90.45 62,591
2023-07-14 $90.00 $90.23 $89.18 $89.77 $89.77 60,754
2023-07-13 $89.36 $90.27 $89.20 $89.95 $89.95 114,699
2023-07-12 $87.41 $88.37 $87.41 $87.91 $87.91 108,842
2023-07-11 $85.64 $86.03 $85.44 $85.78 $85.78 43,381
2023-07-10 $84.38 $86.22 $84.38 $86.01 $86.01 77,571
2023-07-07 $83.97 $84.79 $83.97 $84.40 $84.40 140,101
2023-07-06 $83.73 $83.99 $82.85 $83.85 $83.85 105,660
2023-07-05 $84.80 $85.16 $84.10 $84.98 $84.98 167,300
2023-07-03 $84.12 $84.73 $84.12 $84.28 $84.28 94,515
2023-06-30 $82.97 $84.29 $82.57 $83.65 $83.65 82,501
2023-06-29 $82.65 $83.39 $82.45 $82.94 $82.94 147,966
2023-06-28 $84.10 $84.95 $83.51 $84.46 $84.46 109,938
2023-06-27 $85.53 $85.88 $84.84 $85.52 $85.52 101,034
2023-06-26 $85.71 $86.35 $85.46 $85.64 $85.64 89,959
2023-06-23 $85.60 $85.71 $84.85 $84.89 $84.89 96,256
2023-06-22 $86.63 $86.82 $85.33 $85.33 $85.33 164,282
2023-06-21 $88.02 $88.32 $87.30 $87.49 $87.49 145,594
2023-06-20 $89.15 $89.48 $88.27 $88.90 $88.90 170,240
2023-06-16 $91.21 $91.32 $90.33 $90.85 $90.85 79,792
2023-06-15 $90.50 $91.70 $90.50 $91.26 $91.26 149,982
2023-06-14 $90.51 $90.71 $89.66 $90.15 $90.15 165,073
2023-06-13 $91.50 $91.94 $90.18 $90.59 $90.59 216,042
2023-06-12 $92.00 $92.32 $91.29 $91.62 $91.62 144,247
2023-06-09 $93.05 $93.69 $92.55 $93.34 $93.34 56,826
2023-06-08 $93.99 $94.39 $93.39 $93.50 $93.50 60,107
2023-06-07 $95.59 $96.69 $94.18 $94.30 $94.30 114,790
2023-06-06 $95.05 $95.67 $94.69 $95.50 $95.50 38,145
2023-06-05 $94.13 $95.75 $94.13 $95.05 $95.05 169,100
2023-06-02 $93.70 $93.73 $92.30 $92.67 $92.67 49,568
2023-06-01 $92.33 $93.52 $92.33 $93.00 $93.00 97,017
2023-05-31 $93.20 $93.56 $92.14 $92.21 $92.21 113,232
2023-05-30 $94.81 $94.86 $93.68 $94.30 $94.30 82,515
2023-05-26 $94.79 $95.66 $94.45 $94.45 $94.45 83,380
2023-05-25 $94.63 $95.45 $94.45 $94.69 $94.69 123,998
2023-05-24 $96.51 $96.88 $94.62 $95.11 $95.11 181,197
2023-05-23 $98.04 $98.41 $97.31 $97.50 $97.50 53,556
2023-05-22 $99.25 $99.98 $98.62 $98.91 $98.91 72,814
2023-05-19 $98.90 $99.29 $97.64 $98.71 $98.71 45,597
2023-05-18 $98.75 $98.79 $97.23 $97.71 $97.71 97,607
2023-05-17 $99.80 $99.99 $98.73 $99.61 $99.61 74,219
2023-05-16 $98.65 $99.77 $98.04 $98.42 $98.42 68,666
2023-05-15 $98.13 $99.30 $97.96 $98.65 $98.65 112,256
2023-05-12 $99.46 $100.06 $97.75 $97.85 $97.85 198,321
2023-05-11 $102.65 $102.68 $100.48 $101.10 $101.10 93,051
2023-05-10 $102.68 $103.18 $101.66 $103.18 $103.18 114,001
2023-05-09 $100.43 $102.40 $100.14 $102.11 $102.11 111,607
2023-05-08 $99.97 $100.33 $98.97 $99.10 $99.10 112,029
2023-05-05 $96.55 $98.22 $96.55 $97.94 $97.94 113,442
2023-05-04 $97.13 $97.64 $95.95 $97.02 $97.02 134,377
2023-05-03 $97.80 $98.36 $96.81 $97.04 $97.04 112,404
2023-05-02 $97.00 $98.88 $96.57 $98.53 $98.53 197,132
2023-05-01 $100.25 $100.46 $97.29 $97.61 $97.61 230,116
2023-04-28 $98.91 $99.84 $98.32 $99.41 $99.41 52,082
2023-04-27 $99.88 $100.50 $99.17 $100.00 $100.00 53,733
2023-04-26 $101.43 $101.76 $100.35 $100.68 $100.68 44,891
2023-04-25 $100.12 $101.18 $99.01 $100.94 $100.94 86,810
2023-04-24 $100.70 $101.35 $100.08 $100.89 $100.89 112,300
2023-04-21 $103.95 $104.67 $102.90 $103.91 $103.91 194,263
2023-04-20 $100.99 $101.47 $100.57 $100.99 $100.99 83,831
2023-04-19 $99.89 $101.35 $99.00 $100.99 $100.99 158,940
2023-04-18 $98.75 $100.65 $98.49 $100.11 $100.11 197,004
2023-04-17 $97.24 $97.50 $96.53 $96.99 $96.99 126,564
2023-04-14 $96.65 $97.32 $95.62 $96.52 $96.52 67,109
2023-04-13 $95.58 $97.70 $95.52 $97.06 $97.06 106,591
2023-04-12 $94.55 $94.74 $93.21 $94.11 $94.11 64,789
2023-04-11 $92.50 $93.19 $92.24 $92.64 $92.64 61,981
2023-04-10 $92.05 $92.69 $91.40 $92.69 $92.69 115,306
2023-04-06 $93.09 $94.00 $92.39 $93.37 $93.37 53,048
2023-04-05 $94.16 $94.43 $92.16 $92.70 $92.70 62,461
2023-04-04 $93.13 $94.88 $92.19 $94.75 $94.75 126,470
2023-04-03 $91.06 $92.59 $90.77 $91.78 $91.78 78,741
2023-03-31 $91.19 $92.10 $91.07 $91.94 $91.94 96,796
2023-03-30 $90.49 $91.45 $90.41 $91.20 $91.20 68,943
2023-03-29 $89.00 $89.85 $88.50 $89.59 $89.59 47,941
2023-03-28 $89.02 $89.73 $89.00 $89.36 $89.36 107,727
2023-03-27 $90.50 $90.61 $89.87 $90.34 $90.34 44,109
2023-03-24 $90.52 $90.87 $89.69 $90.51 $90.51 164,882
2023-03-23 $91.01 $91.79 $90.72 $91.40 $91.40 28,922
2023-03-22 $91.55 $91.88 $90.37 $91.29 $91.29 87,408
2023-03-21 $91.31 $91.68 $89.14 $89.95 $89.95 53,352
2023-03-20 $91.11 $91.79 $90.22 $91.38 $91.38 47,080
2023-03-17 $90.95 $91.02 $89.01 $90.09 $90.09 57,552
2023-03-16 $89.59 $90.38 $88.99 $90.28 $90.28 44,178
2023-03-15 $88.51 $89.83 $88.13 $88.66 $88.66 96,411
2023-03-14 $91.11 $91.70 $90.26 $91.12 $91.12 88,480
2023-03-13 $91.54 $92.94 $91.18 $92.69 $92.69 213,117
2023-03-10 $87.74 $90.02 $87.64 $88.80 $88.80 81,317
2023-03-09 $87.84 $88.58 $87.08 $87.59 $87.59 39,779
2023-03-08 $86.73 $87.88 $86.70 $86.77 $86.77 30,677
2023-03-07 $88.46 $88.46 $86.10 $86.16 $86.16 98,947
2023-03-06 $89.83 $90.39 $89.51 $90.19 $90.19 55,065
2023-03-03 $89.72 $90.90 $89.10 $90.34 $90.34 138,763
2023-03-02 $88.28 $89.24 $88.14 $89.09 $89.09 79,077
2023-03-01 $88.83 $89.80 $88.14 $88.63 $88.63 170,688
2023-02-28 $87.41 $88.94 $87.05 $88.17 $88.17 84,883
2023-02-27 $87.63 $87.74 $86.65 $86.98 $86.98 72,514
2023-02-24 $85.23 $85.43 $84.15 $84.34 $84.34 135,807
2023-02-23 $88.49 $88.85 $87.09 $87.83 $87.83 90,860
2023-02-22 $88.57 $89.03 $87.48 $87.84 $87.84 58,658
2023-02-21 $86.05 $87.84 $86.05 $87.44 $87.44 153,753
2023-02-17 $84.57 $85.53 $84.41 $85.12 $85.12 48,293
2023-02-16 $84.55 $86.41 $84.25 $85.38 $85.38 78,807
2023-02-15 $85.60 $86.07 $84.84 $84.97 $84.97 224,089
2023-02-14 $87.04 $88.64 $86.06 $86.35 $86.35 279,612
2023-02-13 $86.99 $88.57 $86.81 $88.29 $88.29 225,565
2023-02-10 $89.37 $89.37 $87.34 $87.62 $87.62 138,359
2023-02-09 $89.80 $90.12 $88.28 $88.31 $88.31 165,006
2023-02-08 $90.96 $91.20 $89.62 $89.74 $89.74 326,265
2023-02-07 $89.15 $91.01 $89.11 $90.15 $90.15 98,530
2023-02-06 $90.58 $90.86 $89.58 $89.92 $89.92 195,093
2023-02-03 $92.18 $92.60 $90.11 $90.45 $90.45 328,521
2023-02-02 $95.46 $95.68 $93.57 $94.65 $94.65 211,191
2023-02-01 $93.52 $93.69 $91.77 $93.26 $93.26 303,917
2023-01-31 $92.66 $94.50 $92.33 $93.70 $93.70 195,717
2023-01-30 $93.80 $94.10 $93.32 $93.41 $93.41 134,311
2023-01-27 $93.57 $94.10 $92.59 $93.85 $93.85 361,779
2023-01-26 $95.60 $95.60 $94.15 $94.47 $94.47 229,789
2023-01-25 $96.28 $96.89 $95.56 $96.39 $96.39 127,874
2023-01-24 $96.85 $98.00 $96.44 $97.88 $97.88 134,959
2023-01-23 $95.62 $97.10 $95.31 $96.95 $96.95 151,076
2023-01-20 $95.46 $97.47 $95.04 $96.32 $96.32 209,586
2023-01-19 $94.64 $96.47 $93.63 $96.00 $96.00 414,804
2023-01-18 $99.22 $99.67 $95.72 $96.21 $96.21 212,041
2023-01-17 $97.90 $98.17 $96.21 $96.56 $96.56 405,977
2023-01-13 $98.08 $99.09 $98.03 $99.01 $99.01 176,385
2023-01-12 $99.39 $99.59 $97.61 $98.83 $98.83 229,530
2023-01-11 $101.83 $101.88 $98.68 $98.90 $98.90 263,913
2023-01-10 $100.31 $100.67 $99.17 $100.05 $100.05 45,788
2023-01-09 $101.17 $101.48 $99.59 $100.05 $100.05 84,314
2023-01-06 $99.17 $101.36 $98.90 $101.09 $101.09 131,166
2023-01-05 $98.71 $98.77 $97.90 $98.26 $98.26 89,188
2023-01-04 $100.48 $100.91 $99.07 $100.05 $100.05 141,867
2023-01-03 $99.67 $100.96 $99.60 $100.56 $100.56 210,057
2022-12-30 $98.54 $99.37 $97.90 $99.28 $99.28 122,635
2022-12-29 $95.86 $98.28 $95.78 $98.10 $98.10 200,761
2022-12-28 $94.88 $95.01 $93.33 $93.56 $93.56 46,071
2022-12-27 $92.82 $95.15 $92.81 $95.05 $95.05 109,598
2022-12-23 $94.21 $95.22 $93.51 $94.83 $94.83 277,864
2022-12-22 $91.19 $92.14 $90.10 $90.74 $90.74 147,413
2022-12-21 $92.55 $93.50 $92.37 $92.75 $92.75 63,231
2022-12-20 $92.13 $94.08 $92.04 $93.48 $93.48 100,926
2022-12-19 $92.11 $92.50 $90.64 $90.76 $90.76 62,021
2022-12-16 $92.71 $93.55 $91.93 $92.13 $92.13 107,936
2022-12-15 $93.66 $94.35 $93.01 $93.51 $93.51 103,084
2022-12-14 $95.20 $96.03 $94.51 $95.28 $95.28 62,031
2022-12-13 $96.03 $96.75 $95.22 $96.05 $96.05 168,499
2022-12-12 $93.44 $93.44 $92.31 $92.98 $92.98 87,343
2022-12-09 $92.93 $95.40 $92.93 $94.82 $94.82 78,614
2022-12-08 $93.41 $93.92 $92.94 $92.94 $92.94 54,770
2022-12-07 $93.00 $94.34 $92.41 $93.18 $93.18 79,700
2022-12-06 $92.50 $92.96 $91.31 $91.87 $91.87 65,624
2022-12-05 $93.59 $93.97 $92.52 $92.56 $92.56 118,686
2022-12-02 $93.40 $94.79 $93.40 $94.34 $94.34 102,263
2022-12-01 $96.69 $97.50 $96.02 $96.56 $96.56 140,939
2022-11-30 $95.95 $96.51 $94.87 $95.83 $95.83 125,767
2022-11-29 $91.68 $93.63 $91.17 $92.95 $92.95 67,123
2022-11-28 $92.53 $92.53 $91.25 $91.67 $91.67 75,081
2022-11-25 $91.24 $91.81 $90.76 $91.09 $91.09 45,656
2022-11-23 $91.09 $92.85 $90.80 $92.77 $92.77 134,318
2022-11-22 $92.25 $92.85 $91.71 $92.33 $92.33 90,350
2022-11-21 $91.05 $91.44 $90.20 $91.44 $91.44 38,443
2022-11-18 $91.30 $91.61 $90.35 $90.95 $90.95 137,398
2022-11-17 $91.50 $91.95 $90.60 $91.06 $91.06 81,958
2022-11-16 $94.02 $94.35 $92.85 $93.15 $93.15 99,967
2022-11-15 $95.25 $95.30 $93.38 $94.07 $94.07 66,739
2022-11-14 $93.49 $95.02 $93.49 $94.47 $94.47 61,818
2022-11-11 $96.11 $96.13 $94.76 $95.49 $95.49 121,852
2022-11-10 $95.06 $96.71 $95.06 $96.28 $96.28 262,447
2022-11-09 $91.76 $92.54 $90.91 $91.37 $91.37 46,418
2022-11-08 $91.49 $93.18 $91.20 $92.62 $92.62 75,521
2022-11-07 $89.64 $91.52 $89.64 $91.13 $91.13 108,996
2022-11-04 $87.74 $89.39 $87.40 $89.28 $89.28 96,363
2022-11-03 $85.32 $86.14 $85.06 $85.40 $85.40 76,654
2022-11-02 $88.39 $88.72 $86.46 $86.55 $86.55 68,431
2022-11-01 $88.25 $88.54 $87.13 $87.53 $87.53 51,234
2022-10-31 $85.89 $86.94 $85.59 $85.90 $85.90 45,337
2022-10-28 $87.61 $88.39 $87.15 $87.71 $87.71 93,656
2022-10-27 $88.43 $89.50 $87.91 $89.06 $89.06 74,623
2022-10-26 $86.83 $88.84 $86.83 $88.31 $88.31 154,287
2022-10-25 $84.92 $85.72 $84.76 $85.34 $85.34 47,350
2022-10-24 $86.15 $86.29 $85.24 $85.82 $85.82 35,020
2022-10-21 $83.87 $86.80 $83.87 $86.53 $86.53 55,984
2022-10-20 $83.11 $85.30 $83.11 $85.21 $85.21 83,905
2022-10-19 $82.86 $83.19 $81.98 $82.06 $82.06 31,404
2022-10-18 $85.24 $85.67 $83.84 $84.36 $84.36 42,148
2022-10-17 $84.68 $85.57 $84.40 $84.70 $84.70 30,151
2022-10-14 $84.22 $84.32 $83.00 $83.71 $83.71 68,945
2022-10-13 $80.38 $84.04 $80.33 $83.85 $83.85 108,618
2022-10-12 $82.26 $82.62 $81.57 $81.95 $81.95 103,578
2022-10-11 $82.67 $83.85 $82.14 $82.79 $82.79 870,650
2022-10-10 $84.41 $84.41 $82.90 $83.40 $83.40 48,752
2022-10-07 $86.62 $86.62 $84.25 $84.58 $84.58 57,035
2022-10-06 $85.46 $86.13 $85.00 $85.96 $85.96 112,372
2022-10-05 $85.06 $85.61 $83.60 $85.10 $85.10 66,302
2022-10-04 $85.79 $87.11 $85.50 $86.62 $86.62 94,487
2022-10-03 $82.47 $83.97 $82.00 $83.85 $83.85 153,854
2022-09-30 $79.91 $80.95 $79.91 $79.91 $79.91 83,762
2022-09-29 $80.90 $81.15 $79.69 $80.42 $80.42 65,710
2022-09-28 $79.00 $80.79 $78.95 $80.72 $80.72 186,053
2022-09-27 $79.51 $80.18 $78.62 $78.72 $78.72 124,998
2022-09-26 $80.11 $80.40 $79.00 $79.13 $79.13 99,569
2022-09-23 $80.76 $80.76 $79.50 $79.53 $79.53 128,254
2022-09-22 $84.48 $84.75 $83.43 $83.62 $83.62 71,565
2022-09-21 $85.59 $85.59 $84.05 $84.41 $84.41 137,114
2022-09-20 $85.42 $85.78 $84.96 $85.52 $85.52 109,525
2022-09-19 $83.90 $85.60 $83.90 $85.37 $85.37 48,823
2022-09-16 $82.82 $84.37 $82.50 $84.31 $84.31 68,927
2022-09-15 $84.70 $85.50 $83.76 $84.08 $84.08 107,965
2022-09-14 $83.60 $84.81 $83.60 $84.10 $84.10 69,337
2022-09-13 $83.53 $84.00 $81.52 $81.69 $81.69 128,209
2022-09-12 $83.45 $84.27 $83.20 $84.12 $84.12 117,294
2022-09-09 $81.25 $82.12 $81.22 $81.68 $81.68 56,290
2022-09-08 $80.97 $82.13 $80.93 $81.79 $81.79 112,242
2022-09-07 $79.23 $80.58 $79.21 $80.56 $80.56 66,634
2022-09-06 $79.60 $79.95 $78.71 $79.20 $79.20 62,535
2022-09-02 $78.39 $78.58 $77.47 $77.65 $77.65 145,674
2022-09-01 $77.44 $77.44 $76.09 $76.76 $76.76 137,509
2022-08-31 $78.55 $79.10 $78.24 $78.26 $78.26 79,313
2022-08-30 $79.81 $79.81 $78.54 $78.69 $78.69 104,247
2022-08-29 $80.20 $81.00 $80.10 $80.40 $80.40 52,522
2022-08-26 $81.77 $82.15 $80.00 $80.13 $80.13 104,983
2022-08-25 $82.03 $82.20 $81.60 $82.07 $82.07 61,337
2022-08-24 $81.13 $81.72 $80.53 $81.71 $81.71 71,516
2022-08-23 $80.65 $82.69 $80.54 $82.02 $82.02 76,940
2022-08-22 $81.39 $81.65 $80.70 $81.15 $81.15 123,471
2022-08-19 $83.94 $83.94 $82.54 $83.06 $83.06 87,787
2022-08-18 $85.59 $85.59 $84.65 $84.65 $84.65 48,046
2022-08-17 $86.20 $86.67 $85.28 $85.86 $85.86 50,870
2022-08-16 $86.43 $87.59 $86.37 $86.96 $86.96 36,220
2022-08-15 $87.18 $87.20 $85.70 $86.72 $86.72 74,736
2022-08-12 $88.60 $89.42 $88.29 $89.29 $89.29 37,229
2022-08-11 $89.40 $90.49 $88.72 $88.80 $88.80 117,877
2022-08-10 $86.94 $88.12 $86.62 $87.41 $87.41 54,531
2022-08-09 $87.50 $87.74 $86.53 $86.72 $86.72 31,674
2022-08-08 $86.94 $88.30 $86.94 $87.35 $87.35 83,458
2022-08-05 $85.80 $87.01 $85.80 $86.65 $86.65 58,315
2022-08-04 $84.72 $86.60 $84.67 $86.40 $86.40 82,396
2022-08-03 $83.70 $83.77 $82.70 $83.57 $83.57 31,915
2022-08-02 $85.23 $85.35 $83.21 $83.48 $83.48 101,698
2022-08-01 $84.07 $84.82 $83.80 $84.44 $84.44 153,310
2022-07-29 $82.54 $83.47 $81.45 $83.02 $83.02 79,739
2022-07-28 $82.81 $82.98 $81.57 $82.50 $82.50 43,755
2022-07-27 $81.70 $82.76 $81.52 $82.71 $82.71 62,095
2022-07-26 $81.57 $81.93 $80.70 $80.90 $80.90 69,802
2022-07-25 $81.68 $81.97 $80.62 $81.75 $81.75 58,356
2022-07-22 $82.02 $82.58 $80.73 $80.96 $80.96 59,875
2022-07-21 $80.10 $81.36 $79.68 $81.36 $81.36 88,620
2022-07-20 $80.80 $80.80 $79.59 $79.70 $79.70 104,203
2022-07-19 $81.39 $81.95 $80.84 $81.15 $81.15 68,481
2022-07-18 $80.00 $81.50 $80.00 $80.18 $80.18 144,126
2022-07-15 $79.05 $79.05 $78.32 $78.57 $78.57 77,096
2022-07-14 $77.67 $78.57 $76.96 $78.25 $78.25 190,250
2022-07-13 $78.00 $79.87 $77.95 $79.22 $79.22 176,477
2022-07-12 $79.16 $79.34 $78.30 $78.30 $78.30 593,117
2022-07-11 $81.31 $81.57 $80.71 $80.87 $80.87 36,130
2022-07-08 $82.20 $83.78 $81.88 $82.94 $82.94 117,335
2022-07-07 $80.84 $81.82 $80.84 $81.26 $81.26 91,237
2022-07-06 $80.75 $80.85 $78.89 $80.10 $80.10 143,176
2022-07-05 $80.20 $80.96 $79.49 $80.83 $80.83 231,221
2022-07-01 $81.27 $82.72 $80.89 $82.60 $82.60 121,215
2022-06-30 $84.19 $84.39 $82.91 $83.10 $83.10 136,139
2022-06-29 $85.89 $85.99 $84.38 $85.25 $85.25 64,730
2022-06-28 $85.54 $85.80 $84.44 $84.53 $84.53 106,024
2022-06-27 $84.61 $84.82 $83.29 $84.54 $84.54 78,744
2022-06-24 $84.76 $85.07 $84.28 $84.34 $84.34 121,338
2022-06-23 $86.02 $86.15 $84.12 $84.48 $84.48 112,496
2022-06-22 $86.48 $86.78 $85.85 $86.08 $86.08 80,686
2022-06-21 $86.91 $88.79 $86.91 $87.24 $87.24 62,927
2022-06-17 $87.31 $87.39 $86.51 $86.77 $86.77 60,416
2022-06-16 $87.94 $88.93 $87.63 $88.50 $88.50 96,932
2022-06-15 $87.61 $88.10 $85.93 $87.62 $87.62 178,455
2022-06-14 $86.55 $87.12 $85.23 $85.43 $85.43 308,959
2022-06-13 $88.02 $88.11 $86.61 $86.73 $86.73 128,937
2022-06-10 $89.21 $90.99 $88.92 $90.76 $90.76 111,573
2022-06-09 $91.98 $92.07 $90.31 $90.38 $90.38 77,086
2022-06-08 $93.73 $94.47 $93.51 $93.78 $93.78 50,074
2022-06-07 $93.48 $94.46 $93.25 $94.20 $94.20 82,127
2022-06-06 $95.69 $96.27 $95.30 $95.41 $95.41 84,033
2022-06-03 $95.71 $95.99 $93.93 $94.35 $94.35 222,901
2022-06-02 $93.69 $95.29 $93.61 $94.90 $94.90 143,057
2022-06-01 $92.65 $93.59 $90.97 $92.51 $92.51 147,254
2022-05-31 $90.48 $90.90 $89.13 $90.00 $90.00 124,312
2022-05-27 $88.80 $88.98 $88.24 $88.65 $88.65 48,465
2022-05-26 $87.48 $88.60 $87.48 $88.23 $88.23 103,888
2022-05-25 $88.29 $88.75 $87.57 $88.30 $88.30 78,017
2022-05-24 $88.76 $89.81 $88.27 $88.69 $88.69 77,547
2022-05-23 $89.94 $90.44 $88.77 $89.00 $89.00 76,485
2022-05-20 $89.11 $89.50 $87.90 $88.63 $88.63 68,225
2022-05-19 $88.26 $89.75 $88.26 $89.47 $89.47 121,693
2022-05-18 $87.84 $88.11 $86.33 $86.36 $86.36 143,494
2022-05-17 $88.98 $89.11 $88.24 $88.61 $88.61 67,117
2022-05-16 $87.18 $87.84 $87.18 $87.74 $87.74 168,788
2022-05-13 $87.33 $88.09 $87.10 $87.51 $87.51 152,606
2022-05-12 $89.17 $89.46 $87.43 $87.65 $87.65 200,841
2022-05-11 $91.50 $93.20 $91.50 $92.57 $92.57 375,196
2022-05-10 $91.50 $92.45 $89.66 $89.82 $89.82 186,056
2022-05-09 $88.60 $89.50 $88.07 $88.42 $88.42 151,172
2022-05-06 $89.72 $90.60 $89.13 $89.36 $89.36 137,762
2022-05-05 $92.29 $92.29 $89.97 $91.45 $91.45 195,695
2022-05-04 $90.34 $92.68 $89.73 $92.34 $92.34 248,170
2022-05-03 $89.25 $90.32 $89.22 $89.31 $89.31 118,806
2022-05-02 $86.56 $87.83 $85.30 $87.02 $87.02 83,559
2022-04-29 $86.56 $88.19 $86.40 $87.02 $87.02 96,865
2022-04-28 $85.00 $85.65 $84.39 $85.39 $85.39 132,103
2022-04-27 $85.92 $86.42 $85.07 $85.28 $85.28 107,437
2022-04-26 $85.28 $86.03 $84.85 $85.78 $85.78 118,020
2022-04-25 $85.17 $85.96 $84.70 $85.66 $85.66 161,008
2022-04-22 $87.39 $87.48 $86.40 $86.40 $86.40 257,857
2022-04-21 $90.84 $91.30 $89.82 $89.88 $89.88 144,618
2022-04-20 $91.00 $92.20 $91.00 $92.20 $92.20 90,143
2022-04-19 $93.86 $93.88 $91.44 $92.16 $92.16 133,657
2022-04-18 $94.00 $95.10 $94.00 $94.05 $94.05 133,836
2022-04-14 $91.00 $92.47 $90.64 $91.86 $91.86 120,662
2022-04-13 $91.29 $92.21 $90.69 $92.00 $92.00 115,787
2022-04-12 $90.55 $91.59 $89.89 $90.00 $90.00 426,556
2022-04-11 $91.25 $91.57 $90.51 $91.00 $91.00 114,475
2022-04-08 $90.10 $91.47 $90.10 $90.98 $90.98 150,566
2022-04-07 $88.69 $90.22 $88.15 $90.05 $90.05 142,949
2022-04-06 $90.02 $90.17 $88.64 $89.44 $89.44 262,435
2022-04-05 $91.75 $91.87 $90.15 $90.19 $90.19 108,207
2022-04-04 $92.31 $92.32 $91.62 $91.83 $91.83 106,332
2022-04-01 $92.77 $93.06 $91.50 $91.98 $91.98 174,221
2022-03-31 $91.21 $92.80 $91.20 $91.76 $91.76 151,309
2022-03-30 $92.47 $93.50 $92.28 $92.65 $92.65 190,282
2022-03-29 $90.01 $92.01 $89.61 $91.83 $91.83 149,838
2022-03-28 $92.29 $92.65 $91.50 $91.60 $91.60 174,844
2022-03-25 $94.50 $94.55 $93.40 $93.60 $93.60 170,641
2022-03-24 $95.29 $96.22 $94.95 $95.46 $95.46 142,253
2022-03-23 $95.49 $95.63 $94.35 $95.58 $95.58 97,214
2022-03-22 $95.04 $95.49 $94.40 $95.23 $95.23 127,327
2022-03-21 $96.25 $97.00 $96.19 $96.31 $96.31 168,774
2022-03-18 $96.12 $96.38 $95.16 $95.23 $95.23 136,105
2022-03-17 $95.28 $95.98 $94.77 $94.98 $94.98 212,168
2022-03-16 $93.76 $95.31 $93.01 $95.13 $95.13 158,818
2022-03-15 $93.01 $93.80 $92.29 $92.32 $92.32 341,415
2022-03-14 $96.72 $97.88 $95.73 $96.70 $96.70 664,840
2022-03-11 $99.37 $100.59 $99.02 $99.42 $99.42 266,099
2022-03-10 $101.20 $101.84 $99.17 $101.03 $101.03 273,435
2022-03-09 $101.12 $102.64 $99.60 $100.88 $100.88 448,697
2022-03-08 $108.27 $109.85 $105.41 $107.64 $107.64 406,147
2022-03-07 $104.72 $106.32 $103.78 $104.36 $104.36 286,159
2022-03-04 $101.65 $104.65 $101.51 $104.53 $104.53 311,044
2022-03-03 $100.60 $100.97 $99.87 $100.61 $100.61 147,317
2022-03-02 $98.87 $100.25 $97.77 $99.85 $99.85 144,958
2022-03-01 $98.07 $98.39 $96.98 $98.01 $98.01 155,426
2022-02-28 $98.42 $98.66 $96.28 $97.20 $97.20 151,204
2022-02-25 $98.17 $98.86 $97.37 $98.35 $98.35 128,804
2022-02-24 $102.00 $102.00 $96.63 $98.38 $98.38 285,989
2022-02-23 $100.56 $101.94 $100.56 $101.87 $101.87 133,870
2022-02-22 $101.29 $101.39 $100.07 $100.07 $100.07 167,751
2022-02-18 $100.76 $101.40 $99.13 $99.42 $99.42 211,342
2022-02-17 $100.40 $101.83 $99.90 $101.56 $101.56 210,506
2022-02-16 $97.25 $99.49 $97.15 $99.49 $99.49 145,272
2022-02-15 $94.31 $95.89 $93.84 $95.73 $95.73 68,744
2022-02-14 $96.38 $97.27 $95.81 $96.04 $96.04 126,609
2022-02-11 $94.92 $96.77 $94.07 $95.96 $95.96 133,410
2022-02-10 $95.43 $98.61 $95.42 $95.80 $95.80 103,306
2022-02-09 $96.20 $96.85 $95.50 $96.35 $96.35 46,706
2022-02-08 $96.06 $96.62 $95.79 $96.26 $96.26 53,495
2022-02-07 $94.61 $95.32 $94.36 $95.29 $95.29 72,901
2022-02-04 $95.11 $95.70 $94.79 $95.59 $95.59 52,696
2022-02-03 $95.99 $96.39 $95.16 $96.27 $96.27 50,144
2022-02-02 $96.86 $97.38 $96.30 $96.37 $96.37 88,172
2022-02-01 $96.72 $96.78 $94.88 $95.62 $95.62 78,847
2022-01-31 $94.44 $95.37 $94.12 $95.37 $95.37 70,312
2022-01-28 $92.92 $94.10 $92.51 $93.97 $93.97 77,309
2022-01-27 $94.90 $95.86 $94.20 $95.02 $95.02 118,280
2022-01-26 $97.31 $99.05 $95.88 $96.13 $96.13 210,427
2022-01-25 $94.13 $96.43 $94.06 $95.79 $95.79 76,346
2022-01-24 $95.34 $95.73 $93.65 $95.70 $95.70 120,587
2022-01-21 $97.66 $98.14 $95.85 $95.91 $95.91 157,962
2022-01-20 $98.30 $98.47 $96.92 $96.98 $96.98 238,488
2022-01-19 $94.69 $96.61 $94.62 $95.64 $95.64 215,858
2022-01-18 $90.97 $92.00 $90.70 $91.53 $91.53 132,955
2022-01-14 $91.18 $91.75 $90.14 $90.31 $90.31 49,159
2022-01-13 $90.95 $91.16 $89.98 $90.27 $90.27 40,019
2022-01-12 $91.45 $91.99 $90.91 $90.95 $90.95 155,056
2022-01-11 $87.89 $91.09 $87.70 $90.90 $90.90 112,421
2022-01-10 $86.76 $87.98 $86.23 $87.98 $87.98 120,760
2022-01-07 $89.63 $89.78 $88.57 $89.22 $89.22 104,689
2022-01-06 $89.85 $90.30 $88.86 $89.73 $89.73 88,348
2022-01-05 $91.72 $93.56 $91.22 $91.50 $91.50 195,399
2022-01-04 $90.99 $91.77 $90.52 $90.81 $90.81 88,412
2022-01-03 $86.79 $89.34 $86.51 $89.13 $89.13 130,477
2021-12-31 $89.06 $90.12 $88.55 $89.90 $89.90 93,916
2021-12-30 $89.56 $90.66 $89.50 $89.59 $89.59 125,969
2021-12-29 $89.46 $90.35 $89.45 $90.16 $90.16 88,826
2021-12-28 $91.15 $92.17 $90.61 $90.61 $90.61 76,639
2021-12-27 $89.06 $90.56 $89.06 $90.31 $90.31 124,091
2021-12-23 $90.21 $90.90 $89.78 $90.71 $90.71 102,551
2021-12-22 $88.13 $90.63 $88.07 $90.21 $90.21 200,210
2021-12-21 $87.00 $87.27 $86.45 $87.09 $87.09 101,072
2021-12-20 $86.03 $86.91 $85.42 $86.79 $86.79 138,922
2021-12-17 $87.25 $87.85 $86.72 $86.97 $86.97 130,422
2021-12-16 $86.70 $87.32 $86.45 $87.20 $87.20 195,315
2021-12-15 $84.80 $85.86 $83.20 $85.71 $85.71 293,304
2021-12-14 $85.11 $86.42 $85.00 $85.74 $85.74 160,363
2021-12-13 $86.81 $87.28 $86.26 $86.57 $86.57 180,985
2021-12-10 $87.77 $87.89 $86.73 $87.75 $87.75 177,337
2021-12-09 $88.72 $88.72 $87.01 $87.20 $87.20 103,250
2021-12-08 $88.64 $89.64 $88.63 $89.47 $89.47 49,895
2021-12-07 $88.85 $89.40 $88.50 $88.65 $88.65 85,033
2021-12-06 $86.74 $87.86 $86.20 $87.66 $87.66 118,233
2021-12-03 $87.98 $88.12 $86.29 $87.09 $87.09 128,747
2021-12-02 $87.66 $87.77 $86.80 $87.59 $87.59 86,312
2021-12-01 $88.13 $89.23 $86.60 $86.60 $86.60 130,422
2021-11-30 $88.30 $89.64 $86.56 $87.10 $87.10 170,871
2021-11-29 $90.60 $90.91 $89.71 $89.72 $89.72 84,581
2021-11-26 $91.50 $91.58 $88.50 $89.08 $89.08 172,551
2021-11-24 $91.01 $91.60 $90.28 $91.50 $91.50 97,077
2021-11-23 $91.48 $91.48 $89.33 $90.58 $90.58 325,117
2021-11-22 $95.81 $96.52 $94.50 $94.71 $94.71 124,284
2021-11-19 $97.01 $97.59 $96.08 $96.08 $96.08 68,486
2021-11-18 $99.42 $99.57 $97.19 $97.80 $97.80 102,935
2021-11-17 $99.29 $99.80 $98.42 $98.96 $98.96 78,934
2021-11-16 $100.77 $101.08 $99.00 $99.00 $99.00 114,196
2021-11-15 $101.15 $102.27 $101.02 $101.54 $101.54 100,146
2021-11-12 $100.24 $101.33 $100.13 $100.96 $100.96 63,741
2021-11-11 $101.59 $101.88 $100.98 $101.48 $101.48 81,868
2021-11-10 $101.29 $101.91 $99.36 $99.70 $99.70 172,830
2021-11-09 $98.80 $99.35 $97.46 $98.90 $98.90 93,201
2021-11-08 $98.80 $99.22 $98.39 $98.84 $98.84 100,719
2021-11-05 $97.04 $97.04 $95.80 $96.83 $96.83 34,754
2021-11-04 $97.30 $97.65 $95.70 $95.93 $95.93 95,101
2021-11-03 $96.24 $96.68 $95.17 $96.07 $96.07 88,636
2021-11-02 $98.20 $98.45 $96.61 $96.64 $96.64 80,253
2021-11-01 $98.05 $99.50 $97.68 $99.35 $99.35 107,017
2021-10-29 $94.10 $95.23 $93.76 $94.71 $94.71 56,113
2021-10-28 $95.83 $96.37 $94.71 $95.08 $95.08 52,772
2021-10-27 $95.01 $95.56 $93.88 $93.97 $93.97 161,521
2021-10-26 $97.64 $97.64 $94.67 $95.77 $95.77 178,479
2021-10-25 $97.90 $99.14 $97.72 $98.73 $98.73 109,117
2021-10-22 $99.03 $100.45 $96.91 $97.10 $97.10 197,524
2021-10-21 $97.74 $98.26 $97.40 $98.26 $98.26 107,220
2021-10-20 $97.17 $98.41 $97.05 $98.10 $98.10 92,509
2021-10-19 $97.63 $97.86 $96.87 $97.13 $97.13 59,666
2021-10-18 $97.45 $97.79 $96.55 $96.71 $96.71 116,856
2021-10-15 $98.40 $98.91 $97.98 $98.62 $98.62 150,330
2021-10-14 $96.71 $99.20 $96.54 $99.09 $99.09 118,690
2021-10-13 $94.62 $96.50 $94.62 $95.30 $95.30 103,140
2021-10-12 $94.52 $95.23 $94.07 $94.31 $94.31 48,565
2021-10-11 $96.00 $96.27 $93.86 $94.01 $94.01 65,051
2021-10-08 $96.70 $97.02 $94.83 $95.66 $95.66 131,720
2021-10-07 $91.69 $93.24 $91.65 $91.71 $91.71 84,365
2021-10-06 $90.15 $92.50 $90.15 $92.47 $92.47 144,432
2021-10-05 $88.74 $89.99 $88.73 $89.89 $89.89 104,812
2021-10-04 $88.97 $90.30 $88.61 $90.12 $90.12 82,107
2021-10-01 $90.82 $91.40 $90.41 $90.99 $90.99 51,379
2021-09-30 $89.90 $90.57 $89.43 $90.20 $90.20 86,812
2021-09-29 $89.32 $89.32 $88.30 $88.93 $88.93 104,794
2021-09-28 $91.94 $92.01 $89.88 $90.10 $90.10 85,875
2021-09-27 $91.36 $92.27 $91.30 $91.51 $91.51 61,091
2021-09-24 $90.49 $91.73 $90.23 $91.34 $91.34 89,733
2021-09-23 $92.33 $93.42 $92.33 $92.70 $92.70 71,177
2021-09-22 $92.32 $94.38 $92.00 $92.80 $92.80 245,265
2021-09-21 $87.96 $89.66 $87.63 $89.55 $89.55 345,340
2021-09-20 $86.29 $86.44 $84.50 $85.27 $85.27 219,108
2021-09-17 $88.82 $89.20 $87.34 $87.75 $87.75 187,862
2021-09-16 $87.70 $87.91 $86.86 $87.45 $87.45 131,348
2021-09-15 $88.00 $88.21 $86.47 $87.89 $87.89 226,516
2021-09-14 $89.01 $89.01 $87.53 $88.16 $88.16 211,354
2021-09-13 $89.52 $90.11 $89.11 $89.83 $89.83 120,735
2021-09-10 $91.26 $91.58 $89.05 $89.45 $89.45 220,699
2021-09-09 $91.97 $92.27 $91.06 $91.28 $91.28 75,369
2021-09-08 $92.76 $93.10 $91.24 $91.60 $91.60 160,162
2021-09-07 $94.63 $95.21 $92.87 $93.10 $93.10 116,137
2021-09-03 $93.44 $96.06 $93.40 $95.55 $95.55 135,063
2021-09-02 $93.78 $94.32 $92.84 $93.36 $93.36 152,192
2021-09-01 $94.20 $94.48 $93.20 $93.53 $93.53 120,765
2021-08-31 $93.61 $95.12 $93.61 $94.77 $94.77 157,383
2021-08-30 $94.37 $94.63 $93.32 $94.19 $94.19 50,402
2021-08-27 $92.50 $94.56 $92.35 $94.32 $94.32 85,907
2021-08-26 $92.40 $92.40 $91.21 $91.29 $91.29 104,550
2021-08-25 $93.05 $93.24 $92.25 $93.20 $93.20 94,923
2021-08-24 $94.39 $95.13 $94.22 $94.35 $94.35 85,914
2021-08-23 $94.80 $95.11 $94.00 $94.64 $94.64 98,556
2021-08-20 $91.31 $93.25 $91.30 $92.87 $92.87 110,370
2021-08-19 $90.82 $91.57 $90.35 $90.84 $90.84 257,667
2021-08-18 $93.03 $94.00 $92.46 $93.22 $93.22 80,249
2021-08-17 $95.09 $95.18 $92.61 $93.02 $93.02 116,875
2021-08-16 $95.50 $95.79 $94.90 $95.62 $95.62 63,363
2021-08-13 $95.93 $96.46 $95.62 $96.01 $96.01 63,117
2021-08-12 $95.51 $95.89 $94.57 $95.41 $95.41 90,658
2021-08-11 $94.42 $95.60 $93.97 $95.55 $95.55 216,827
2021-08-10 $92.09 $93.86 $91.80 $92.94 $92.94 242,272
2021-08-09 $91.73 $92.37 $91.05 $91.40 $91.40 177,939
2021-08-06 $93.02 $93.05 $91.25 $91.55 $91.55 282,986
2021-08-05 $95.11 $95.11 $94.03 $94.03 $94.03 157,762
2021-08-04 $98.20 $98.64 $95.36 $95.54 $95.54 239,082
2021-08-03 $98.15 $98.32 $97.32 $98.01 $98.01 105,913
2021-08-02 $98.95 $100.08 $98.41 $98.44 $98.44 157,624
2021-07-30 $98.18 $98.85 $97.27 $98.01 $98.01 187,947
2021-07-29 $100.00 $100.19 $99.50 $99.50 $99.50 109,539
2021-07-28 $98.12 $99.94 $98.04 $99.89 $99.89 78,584
2021-07-27 $99.82 $99.82 $97.94 $98.41 $98.41 120,064
2021-07-26 $99.69 $100.46 $99.40 $99.91 $99.91 87,653
2021-07-23 $100.07 $100.07 $97.59 $99.24 $99.24 149,429
2021-07-22 $101.22 $102.28 $100.30 $102.01 $102.01 97,827
2021-07-21 $99.90 $101.08 $99.90 $101.00 $101.00 105,397
2021-07-20 $99.19 $100.42 $98.66 $99.67 $99.67 132,545
2021-07-19 $101.35 $101.99 $99.51 $100.02 $100.02 134,331
2021-07-16 $105.47 $105.56 $102.45 $102.51 $102.51 128,104
2021-07-15 $106.16 $107.08 $105.81 $106.40 $106.40 94,517
2021-07-14 $105.58 $106.04 $105.01 $105.55 $105.55 97,151
2021-07-13 $104.12 $104.66 $103.48 $103.50 $103.50 54,325
2021-07-12 $103.52 $105.00 $102.76 $104.96 $104.96 209,747
2021-07-09 $101.70 $102.95 $101.50 $102.76 $102.76 46,336
2021-07-08 $100.66 $100.72 $99.65 $100.47 $100.47 218,682
2021-07-07 $101.90 $102.36 $100.04 $101.51 $101.51 52,568
2021-07-06 $103.93 $103.93 $100.73 $101.87 $101.87 159,488
2021-07-02 $102.07 $102.46 $100.88 $102.31 $102.31 142,712
2021-07-01 $101.40 $101.64 $100.24 $101.50 $101.50 166,247
2021-06-30 $98.74 $100.38 $98.40 $100.26 $100.26 191,945
2021-06-29 $100.40 $100.60 $99.53 $99.67 $99.67 113,777
2021-06-28 $103.17 $103.67 $102.10 $102.35 $102.35 58,628
2021-06-25 $103.66 $103.86 $102.75 $103.43 $103.43 72,473
2021-06-24 $102.30 $102.74 $101.63 $102.29 $102.29 76,793
2021-06-23 $101.90 $102.63 $101.30 $101.49 $101.49 117,372
2021-06-22 $99.35 $100.87 $99.10 $100.63 $100.63 115,204
2021-06-21 $97.80 $99.20 $97.08 $99.20 $99.20 133,256
2021-06-18 $99.51 $99.98 $97.32 $97.51 $97.51 248,186
2021-06-17 $102.16 $102.89 $98.00 $99.65 $99.65 445,600
2021-06-16 $107.11 $107.51 $105.70 $105.85 $105.85 106,322
2021-06-15 $107.98 $107.98 $107.15 $107.86 $107.86 71,361
2021-06-14 $108.28 $109.72 $108.14 $108.74 $108.74 89,727
2021-06-11 $108.12 $108.28 $107.10 $107.48 $107.48 79,836
2021-06-10 $106.09 $107.99 $105.72 $107.99 $107.99 109,257
2021-06-09 $108.97 $108.97 $107.51 $107.73 $107.73 90,685
2021-06-08 $109.07 $109.07 $108.17 $108.87 $108.87 62,149
2021-06-07 $110.02 $110.28 $109.35 $109.91 $109.91 73,155
2021-06-04 $108.90 $109.39 $108.41 $109.34 $109.34 103,657
2021-06-03 $108.86 $108.98 $107.50 $108.81 $108.81 209,916
2021-06-02 $111.56 $111.63 $110.20 $111.44 $111.44 110,179
2021-06-01 $111.65 $112.72 $111.42 $111.84 $111.84 165,653
2021-05-28 $110.34 $110.84 $109.60 $110.46 $110.46 69,268
2021-05-27 $109.70 $110.54 $109.36 $110.36 $110.36 105,588
2021-05-26 $112.00 $112.43 $111.12 $111.37 $111.37 102,776
2021-05-25 $110.85 $111.98 $110.51 $111.83 $111.83 87,611
2021-05-24 $109.91 $110.56 $109.57 $110.08 $110.08 61,977
2021-05-21 $112.50 $112.60 $109.04 $109.47 $109.47 176,696
2021-05-20 $113.05 $113.05 $112.00 $112.29 $112.29 140,845
2021-05-19 $112.01 $113.03 $110.70 $111.45 $111.45 212,197
2021-05-18 $115.18 $115.18 $113.65 $114.40 $114.40 121,321
2021-05-17 $114.89 $116.50 $114.72 $116.25 $116.25 83,840
2021-05-14 $114.79 $115.09 $113.87 $114.89 $114.89 55,254
2021-05-13 $112.99 $114.06 $112.20 $113.06 $113.06 130,942
2021-05-12 $115.27 $116.26 $113.45 $113.74 $113.74 101,169
2021-05-11 $114.57 $116.25 $114.13 $116.00 $116.00 97,802
2021-05-10 $118.99 $119.39 $116.63 $117.17 $117.17 91,919
2021-05-07 $116.66 $118.04 $116.00 $117.62 $117.62 99,076
2021-05-06 $115.30 $117.61 $115.30 $117.60 $117.60 121,316
2021-05-05 $114.62 $115.15 $114.53 $114.70 $114.70 24,786
2021-05-04 $116.69 $118.56 $113.89 $115.60 $115.60 208,705
2021-05-03 $114.33 $116.39 $114.33 $114.99 $114.99 171,471
2021-04-30 $113.82 $113.88 $111.95 $112.05 $112.05 74,563
2021-04-29 $112.80 $113.17 $109.77 $112.50 $112.50 154,325
2021-04-28 $113.31 $114.76 $112.89 $114.36 $114.36 98,318
2021-04-27 $116.56 $117.47 $114.91 $115.12 $115.12 100,410
2021-04-26 $116.25 $116.55 $114.94 $116.55 $116.55 105,837
2021-04-23 $115.95 $116.31 $114.05 $115.22 $115.22 145,046
2021-04-22 $113.69 $113.77 $112.14 $112.79 $112.79 70,464
2021-04-21 $111.30 $114.38 $111.30 $114.35 $114.35 108,795
2021-04-20 $111.62 $112.96 $110.85 $111.38 $111.38 126,587
2021-04-19 $113.30 $114.33 $112.24 $113.25 $113.25 74,466
2021-04-16 $111.85 $113.30 $111.54 $112.59 $112.59 65,735
2021-04-15 $111.82 $112.63 $111.56 $112.06 $112.06 97,163
2021-04-14 $110.04 $110.91 $109.41 $109.71 $109.71 137,527
2021-04-13 $109.74 $110.72 $108.03 $108.41 $108.41 493,058
2021-04-12 $110.61 $110.76 $109.30 $109.98 $109.98 146,567
2021-04-09 $112.51 $113.55 $112.10 $112.87 $112.87 89,494
2021-04-08 $115.58 $115.58 $114.01 $115.31 $115.31 91,620
2021-04-07 $116.11 $116.11 $114.06 $115.05 $115.05 155,007
2021-04-06 $114.65 $116.50 $114.43 $116.23 $116.23 145,798
2021-04-05 $112.77 $113.93 $112.67 $113.45 $113.45 148,780
2021-04-01 $112.00 $113.66 $111.72 $113.55 $113.55 201,467
2021-03-31 $109.98 $111.50 $109.98 $111.31 $111.31 150,686
2021-03-30 $109.25 $109.30 $107.70 $107.86 $107.86 169,753
2021-03-29 $110.89 $111.00 $108.92 $109.99 $109.99 110,357
2021-03-26 $108.77 $110.64 $108.21 $110.38 $110.38 111,948
2021-03-25 $109.00 $110.32 $107.15 $107.16 $107.16 198,857
2021-03-24 $109.99 $110.63 $109.21 $109.25 $109.25 90,969
2021-03-23 $110.81 $113.50 $109.04 $109.08 $109.08 149,944
2021-03-22 $110.11 $111.30 $109.73 $110.99 $110.99 92,219
2021-03-19 $110.38 $112.49 $109.52 $111.66 $111.66 203,234
2021-03-18 $113.26 $115.19 $113.15 $113.51 $113.51 157,189
2021-03-17 $112.46 $114.19 $111.42 $113.81 $113.81 122,213
2021-03-16 $114.01 $114.70 $113.12 $113.78 $113.78 106,655
2021-03-15 $114.08 $114.32 $112.56 $113.61 $113.61 168,629
2021-03-12 $110.57 $112.89 $110.02 $112.68 $112.68 250,675
2021-03-11 $112.26 $113.45 $111.60 $112.40 $112.40 481,899
2021-03-10 $110.77 $113.31 $110.30 $112.70 $112.70 228,457
2021-03-09 $109.17 $110.58 $109.17 $109.78 $109.78 167,801
2021-03-08 $107.09 $108.26 $106.54 $106.56 $106.56 218,642
2021-03-05 $105.80 $106.04 $104.41 $106.03 $106.03 220,228
2021-03-04 $108.46 $110.46 $104.62 $105.60 $105.60 441,429
2021-03-03 $111.17 $111.52 $109.44 $110.01 $110.01 205,061
2021-03-02 $111.05 $113.53 $110.75 $112.94 $112.94 295,306
2021-03-01 $113.22 $113.83 $110.80 $111.18 $111.18 290,296
2021-02-26 $112.42 $112.64 $109.20 $111.23 $111.23 342,843
2021-02-25 $117.67 $118.41 $114.02 $114.58 $114.58 272,386
2021-02-24 $116.63 $118.99 $115.94 $118.92 $118.92 207,312
2021-02-23 $117.30 $117.30 $113.14 $116.22 $116.22 235,500
2021-02-22 $118.95 $119.58 $118.36 $119.32 $119.32 430,797
2021-02-19 $120.35 $121.80 $119.01 $119.43 $119.43 235,029
2021-02-18 $118.54 $119.49 $116.40 $119.22 $119.22 401,598
2021-02-17 $116.84 $118.14 $115.60 $117.65 $117.65 321,855
2021-02-16 $119.08 $122.48 $117.83 $118.43 $118.43 1,173,733
2021-02-12 $114.53 $117.95 $114.17 $117.51 $117.51 509,263
2021-02-11 $116.54 $118.50 $115.30 $116.15 $116.15 385,781
2021-02-10 $115.48 $116.81 $114.50 $116.40 $116.40 510,158
2021-02-09 $110.06 $111.62 $109.10 $110.83 $110.83 354,801
2021-02-08 $109.13 $110.28 $108.74 $108.98 $108.98 346,076
2021-02-05 $105.24 $105.60 $104.70 $105.55 $105.55 107,965
2021-02-04 $101.46 $102.96 $100.68 $102.81 $102.81 70,009
2021-02-03 $102.67 $103.53 $102.21 $102.88 $102.88 194,302
2021-02-02 $104.06 $104.09 $101.64 $102.05 $102.05 207,634
2021-02-01 $105.00 $105.95 $104.25 $105.37 $105.37 355,269
2021-01-29 $103.50 $103.92 $100.07 $100.44 $100.44 181,719
2021-01-28 $101.85 $102.90 $99.75 $100.65 $100.65 144,846
2021-01-27 $100.51 $101.08 $99.41 $99.95 $99.95 168,335
2021-01-26 $102.91 $103.47 $102.38 $103.00 $103.00 89,668
2021-01-25 $103.88 $104.47 $101.20 $102.89 $102.89 153,043
2021-01-22 $103.06 $104.30 $102.41 $103.27 $103.27 117,196
2021-01-21 $106.91 $107.11 $104.91 $105.95 $105.95 162,582
2021-01-20 $103.35 $104.65 $102.62 $104.08 $104.08 112,499
2021-01-19 $102.53 $102.56 $100.75 $101.67 $101.67 168,972
2021-01-15 $102.45 $102.80 $100.26 $100.27 $100.27 314,670
2021-01-14 $104.00 $105.19 $103.10 $104.95 $104.95 139,892
2021-01-13 $101.14 $103.76 $101.14 $103.14 $103.14 232,603
2021-01-12 $99.34 $101.00 $98.00 $100.90 $100.90 147,835
2021-01-11 $94.88 $97.95 $94.62 $96.94 $96.94 305,593
2021-01-08 $104.17 $104.38 $98.80 $100.02 $100.02 311,684
2021-01-07 $104.05 $105.29 $103.43 $105.15 $105.15 120,585
2021-01-06 $102.61 $104.00 $101.18 $103.22 $103.22 165,444
2021-01-05 $101.77 $104.71 $101.20 $104.69 $104.69 264,799
2021-01-04 $105.25 $106.18 $98.29 $100.10 $100.10 376,942
2020-12-31 $100.75 $101.15 $100.10 $100.73 $100.73 118,332
2020-12-30 $99.68 $101.00 $99.50 $100.73 $100.73 192,067
2020-12-29 $98.00 $99.50 $97.59 $98.96 $98.96 169,727
2020-12-28 $97.75 $98.52 $96.80 $96.96 $96.96 127,821
2020-12-24 $96.00 $96.50 $95.67 $96.26 $96.26 56,390
2020-12-23 $95.09 $95.90 $94.97 $95.63 $95.63 108,344
2020-12-22 $95.72 $95.72 $93.40 $94.32 $94.32 111,323
2020-12-21 $93.56 $95.48 $93.00 $95.26 $95.26 311,941
2020-12-18 $97.50 $97.87 $96.25 $96.99 $96.99 99,583
2020-12-17 $98.47 $99.18 $96.65 $98.06 $98.06 227,906
2020-12-16 $97.43 $97.57 $95.87 $97.32 $97.32 209,976
2020-12-15 $96.34 $97.64 $96.12 $97.59 $97.59 138,240
2020-12-14 $95.97 $96.23 $93.82 $94.71 $94.71 120,446
2020-12-11 $94.95 $95.95 $94.00 $95.00 $95.00 109,935
2020-12-10 $96.87 $97.38 $95.55 $96.71 $96.71 151,127
2020-12-09 $96.25 $96.37 $93.12 $93.98 $93.98 210,661
2020-12-08 $96.44 $97.14 $96.00 $96.36 $96.36 156,527
2020-12-07 $96.27 $98.45 $96.03 $96.63 $96.63 323,475
2020-12-04 $99.95 $101.28 $98.15 $99.91 $99.91 559,422
2020-12-03 $96.50 $97.43 $93.99 $97.29 $97.29 394,103
2020-12-02 $94.68 $95.47 $94.33 $95.02 $95.02 418,971
2020-12-01 $92.70 $94.13 $92.59 $94.08 $94.08 375,400
2020-11-30 $91.70 $91.82 $90.09 $90.74 $90.74 224,551
2020-11-27 $89.15 $90.92 $88.77 $90.47 $90.47 77,942
2020-11-25 $89.70 $90.84 $89.43 $90.70 $90.70 119,183
2020-11-24 $87.79 $90.15 $87.64 $90.00 $90.00 177,856
2020-11-23 $88.77 $89.04 $85.85 $87.12 $87.12 244,990
2020-11-20 $89.98 $90.27 $88.88 $89.11 $89.11 90,230
2020-11-19 $88.01 $89.22 $87.82 $89.22 $89.22 165,564
2020-11-18 $87.76 $89.37 $87.57 $88.39 $88.39 165,335
2020-11-17 $87.17 $87.79 $86.91 $87.04 $87.04 143,119
2020-11-16 $85.00 $87.00 $84.50 $86.85 $86.85 188,771
2020-11-13 $83.75 $83.89 $83.12 $83.63 $83.63 58,196
2020-11-12 $82.01 $83.00 $82.01 $82.35 $82.35 154,757
2020-11-11 $81.56 $81.64 $80.64 $81.20 $81.20 81,324
2020-11-10 $82.00 $83.65 $81.22 $82.84 $82.84 92,214
2020-11-09 $81.48 $81.65 $79.77 $81.06 $81.06 275,872
2020-11-06 $85.26 $85.26 $83.34 $83.64 $83.64 198,619
2020-11-05 $84.05 $85.22 $83.43 $84.29 $84.29 161,884
2020-11-04 $81.85 $82.58 $81.26 $81.69 $81.69 76,686
2020-11-03 $82.00 $82.39 $80.85 $81.71 $81.71 168,524
2020-11-02 $80.46 $81.09 $80.27 $80.85 $80.85 102,933
2020-10-30 $80.16 $80.31 $79.25 $79.61 $79.61 221,636
2020-10-29 $80.46 $81.14 $79.35 $80.03 $80.03 167,552
2020-10-28 $80.73 $82.36 $80.50 $81.49 $81.49 191,715
2020-10-27 $82.36 $83.40 $81.99 $82.75 $82.75 55,892
2020-10-26 $82.56 $83.23 $81.82 $82.30 $82.30 117,806
2020-10-23 $85.46 $86.29 $84.74 $84.98 $84.98 152,560
2020-10-22 $81.70 $83.37 $81.03 $82.87 $82.87 89,880
2020-10-21 $83.79 $84.15 $83.00 $83.50 $83.50 135,714
2020-10-20 $81.55 $82.69 $81.52 $82.05 $82.05 109,221
2020-10-19 $81.95 $81.95 $80.24 $80.36 $80.36 73,880
2020-10-16 $81.66 $82.32 $81.03 $81.11 $81.11 140,986
2020-10-15 $79.59 $81.48 $79.33 $81.34 $81.34 111,993
2020-10-14 $81.43 $81.65 $80.63 $80.76 $80.76 98,537
2020-10-13 $81.46 $82.36 $80.80 $81.54 $81.54 85,102
2020-10-12 $82.98 $83.41 $81.74 $82.40 $82.40 100,343
2020-10-09 $83.76 $83.99 $83.03 $83.66 $83.66 196,842
2020-10-08 $81.62 $82.00 $80.62 $81.24 $81.24 106,260
2020-10-07 $81.25 $81.58 $80.46 $81.32 $81.32 69,851
2020-10-06 $82.71 $82.96 $80.32 $80.73 $80.73 322,454
2020-10-05 $83.11 $84.67 $83.11 $84.36 $84.36 59,130
2020-10-02 $83.82 $84.08 $82.60 $82.60 $82.60 84,252
2020-10-01 $84.76 $85.04 $83.76 $84.74 $84.74 88,668
2020-09-30 $83.50 $85.18 $82.50 $83.99 $83.99 127,950
2020-09-29 $82.82 $83.89 $82.54 $83.25 $83.25 107,770
2020-09-28 $81.48 $83.45 $81.32 $83.02 $83.02 154,302
2020-09-25 $78.65 $80.51 $78.65 $80.07 $80.07 190,765
2020-09-24 $78.50 $80.32 $77.84 $79.97 $79.97 233,161
2020-09-23 $80.62 $80.96 $78.50 $78.73 $78.73 273,514
2020-09-22 $82.74 $83.14 $81.00 $81.83 $81.83 142,196
2020-09-21 $85.11 $85.30 $80.50 $83.39 $83.39 335,714
2020-09-18 $88.07 $88.22 $87.18 $87.18 $87.18 126,089
2020-09-17 $87.92 $88.38 $86.80 $88.19 $88.19 214,738
2020-09-16 $91.62 $91.88 $90.51 $90.92 $90.92 179,063
2020-09-15 $90.79 $91.70 $89.77 $91.11 $91.11 165,711
2020-09-14 $89.19 $90.16 $88.87 $89.75 $89.75 151,366
2020-09-11 $87.87 $88.55 $87.01 $87.10 $87.10 112,018
2020-09-10 $87.67 $88.32 $86.65 $86.83 $86.83 119,477
2020-09-09 $86.20 $86.85 $85.91 $86.79 $86.79 82,559
2020-09-08 $84.10 $85.86 $83.31 $84.83 $84.83 142,365
2020-09-04 $84.86 $85.23 $83.74 $84.80 $84.80 162,553
2020-09-03 $85.26 $85.75 $83.06 $83.45 $83.45 258,741
2020-09-02 $86.38 $86.52 $84.55 $85.65 $85.65 358,783
2020-09-01 $90.36 $90.50 $88.37 $88.64 $88.64 294,765
2020-08-31 $87.63 $88.38 $87.35 $87.89 $87.89 265,848
2020-08-28 $87.93 $88.29 $87.23 $87.88 $87.88 194,192
2020-08-27 $89.25 $89.25 $85.71 $87.02 $87.02 167,517
2020-08-26 $87.01 $88.38 $86.98 $88.25 $88.25 194,465
2020-08-25 $87.47 $87.77 $86.69 $87.72 $87.72 142,090
2020-08-24 $88.00 $88.00 $86.09 $86.41 $86.41 93,920
2020-08-21 $85.34 $86.93 $84.70 $86.87 $86.87 617,524
2020-08-20 $86.25 $86.89 $85.50 $86.67 $86.67 331,094
2020-08-19 $89.48 $89.78 $87.25 $87.59 $87.59 217,860
2020-08-18 $91.02 $91.53 $88.72 $91.15 $91.15 320,240
2020-08-17 $89.87 $90.27 $89.31 $90.20 $90.20 203,584
2020-08-14 $90.70 $91.20 $88.66 $89.03 $89.03 146,129
2020-08-13 $88.80 $91.35 $88.69 $90.68 $90.68 240,934
2020-08-12 $88.52 $89.25 $87.03 $87.25 $87.25 208,380
2020-08-11 $89.78 $91.26 $87.79 $88.00 $88.00 563,698
2020-08-10 $92.91 $94.90 $92.56 $93.02 $93.02 482,468
2020-08-07 $91.38 $91.67 $89.25 $90.39 $90.39 532,755
2020-08-06 $92.72 $94.14 $91.15 $93.84 $93.84 367,639
2020-08-05 $90.24 $92.53 $89.70 $91.65 $91.65 564,930
2020-08-04 $86.98 $88.88 $86.68 $88.88 $88.88 208,954
2020-08-03 $86.55 $86.68 $85.77 $86.29 $86.29 265,092
2020-07-31 $85.48 $85.80 $84.58 $85.26 $85.26 237,542
2020-07-30 $84.00 $85.21 $82.80 $84.63 $84.63 446,269
2020-07-29 $88.50 $88.92 $86.91 $88.32 $88.32 382,120
2020-07-28 $88.38 $89.87 $87.50 $89.60 $89.60 233,193
2020-07-27 $87.42 $89.23 $86.90 $88.40 $88.40 556,834
2020-07-24 $87.47 $87.50 $86.03 $86.68 $86.68 162,587
2020-07-23 $86.07 $87.92 $85.20 $86.62 $86.62 427,992
2020-07-22 $84.14 $87.36 $83.90 $87.19 $87.19 388,013
2020-07-21 $81.89 $83.66 $81.58 $82.97 $82.97 401,354
2020-07-20 $80.19 $80.32 $79.00 $80.29 $80.29 217,858
2020-07-17 $78.07 $79.10 $78.07 $78.79 $78.79 72,500
2020-07-16 $77.58 $78.70 $77.19 $77.52 $77.52 76,300
2020-07-15 $78.11 $78.50 $77.63 $78.34 $78.34 47,000
2020-07-14 $77.50 $77.96 $76.69 $77.78 $77.78 147,700
2020-07-13 $80.05 $80.11 $78.56 $78.65 $78.65 222,000
2020-07-10 $79.20 $79.50 $78.00 $78.25 $78.25 59,000
2020-07-09 $80.12 $80.14 $77.51 $79.07 $79.07 164,800
2020-07-08 $79.27 $80.75 $79.27 $80.14 $80.14 100,800
2020-07-07 $78.20 $79.50 $78.14 $79.18 $79.18 105,100
2020-07-06 $77.88 $78.47 $76.82 $77.85 $77.85 109,100
2020-07-02 $76.84 $77.29 $76.30 $76.88 $76.88 117,100
2020-07-01 $77.37 $77.78 $76.02 $77.68 $77.68 88,200
2020-06-30 $76.75 $78.19 $76.23 $78.17 $78.17 99,000
2020-06-29 $76.00 $76.77 $75.87 $76.41 $76.41 73,400
2020-06-26 $75.66 $76.36 $74.80 $75.80 $75.80 150,424
2020-06-25 $75.78 $75.87 $74.75 $75.73 $75.73 57,371
2020-06-24 $75.83 $76.85 $75.60 $75.76 $75.76 668,350
2020-06-23 $77.77 $78.78 $77.54 $78.64 $78.64 151,378
2020-06-22 $77.54 $78.55 $77.25 $77.63 $77.63 76,602
2020-06-19 $77.25 $78.39 $76.36 $77.09 $77.09 75,836
2020-06-18 $76.26 $76.62 $75.23 $76.46 $76.46 144,323
2020-06-17 $77.69 $78.00 $77.18 $77.48 $77.48 44,418
2020-06-16 $77.79 $78.60 $76.87 $77.88 $77.88 188,750
2020-06-15 $75.09 $76.98 $74.22 $76.67 $76.67 80,457
2020-06-12 $77.53 $77.81 $75.51 $76.52 $76.52 68,330
2020-06-11 $77.81 $78.62 $75.32 $75.82 $75.82 148,687
2020-06-10 $78.30 $79.40 $77.12 $79.21 $79.21 99,406
2020-06-09 $78.15 $79.26 $78.05 $78.43 $78.43 79,148
2020-06-08 $78.54 $79.10 $77.48 $78.98 $78.98 68,069
2020-06-05 $77.17 $77.58 $75.56 $77.36 $77.36 279,016
2020-06-04 $78.55 $79.65 $77.54 $79.13 $79.13 122,469
2020-06-03 $78.35 $79.34 $78.00 $78.46 $78.46 168,880
2020-06-02 $79.73 $79.76 $78.05 $79.75 $79.75 197,064
2020-06-01 $78.38 $81.16 $78.21 $81.12 $81.12 233,598
2020-05-29 $78.66 $79.17 $77.99 $79.06 $79.06 174,784
2020-05-28 $79.09 $79.30 $77.20 $78.63 $78.63 149,777
2020-05-27 $77.62 $78.99 $77.06 $78.89 $78.89 71,973
2020-05-26 $78.15 $78.73 $77.46 $78.41 $78.41 97,598
2020-05-22 $79.28 $79.70 $78.27 $78.27 $78.27 87,948
2020-05-21 $80.01 $80.24 $77.02 $78.84 $78.84 204,009
2020-05-20 $80.00 $81.61 $78.85 $81.14 $81.14 442,300
2020-05-19 $78.57 $79.84 $78.40 $79.12 $79.12 259,168
2020-05-18 $77.36 $78.42 $76.48 $77.60 $77.60 321,594
2020-05-15 $72.80 $75.50 $72.80 $75.35 $75.35 207,733
2020-05-14 $71.72 $72.91 $71.45 $72.71 $72.71 57,445
2020-05-13 $72.03 $72.03 $71.27 $71.68 $71.68 53,655
2020-05-12 $71.92 $72.51 $71.38 $71.80 $71.80 80,371
2020-05-11 $71.50 $72.25 $71.50 $72.25 $72.25 35,387
2020-05-08 $72.34 $73.08 $72.21 $72.48 $72.48 102,223
2020-05-07 $71.13 $72.68 $71.13 $72.15 $72.15 82,275
2020-05-06 $71.09 $71.76 $70.17 $70.71 $70.71 145,341
2020-05-05 $72.49 $72.98 $72.20 $72.56 $72.56 64,832
2020-05-04 $72.10 $72.81 $71.80 $72.64 $72.64 81,297
2020-05-01 $72.51 $72.67 $71.34 $72.16 $72.16 95,490
2020-04-30 $73.38 $74.61 $73.10 $74.02 $74.02 108,969
2020-04-29 $74.10 $75.00 $72.88 $73.87 $73.87 108,092
2020-04-28 $72.36 $73.80 $71.70 $73.80 $73.80 120,858
2020-04-27 $71.94 $72.18 $71.01 $72.08 $72.08 62,618
2020-04-24 $72.65 $72.65 $70.74 $72.29 $72.29 87,615
2020-04-23 $72.45 $74.30 $71.68 $73.24 $73.24 188,470
2020-04-22 $70.92 $71.66 $70.38 $71.65 $71.65 103,610
2020-04-21 $68.69 $70.57 $68.01 $70.05 $70.05 152,133
2020-04-20 $73.46 $73.86 $72.66 $72.66 $72.66 84,772
2020-04-17 $73.75 $73.75 $72.45 $73.00 $73.00 72,034
2020-04-16 $74.17 $74.73 $72.53 $73.80 $73.80 118,012
2020-04-15 $73.67 $73.83 $72.61 $73.30 $73.30 96,831
2020-04-14 $72.50 $74.80 $72.41 $73.95 $73.95 269,825
2020-04-13 $69.82 $70.90 $69.63 $70.80 $70.80 129,892
2020-04-09 $69.48 $71.18 $69.26 $70.29 $70.29 214,997
2020-04-08 $69.85 $70.04 $68.05 $69.00 $69.00 96,907
2020-04-07 $69.73 $70.59 $69.29 $69.88 $69.88 110,618
2020-04-06 $68.36 $69.83 $68.29 $69.68 $69.68 93,038
2020-04-03 $67.68 $68.20 $67.08 $68.01 $68.01 83,336
2020-04-02 $67.89 $68.82 $67.08 $68.61 $68.61 90,495
2020-04-01 $66.90 $68.30 $66.02 $67.37 $67.37 92,173
2020-03-31 $68.46 $69.31 $67.60 $67.90 $67.90 68,409
2020-03-30 $68.43 $69.22 $67.67 $68.28 $68.28 172,926
2020-03-27 $69.44 $69.86 $68.61 $69.33 $69.33 226,830
2020-03-26 $69.53 $70.13 $68.57 $69.14 $69.14 217,111
2020-03-25 $67.72 $70.34 $67.63 $69.79 $69.79 237,239
2020-03-24 $65.20 $66.80 $63.75 $66.80 $66.80 276,433
2020-03-23 $57.97 $60.76 $57.61 $60.16 $60.16 406,968
2020-03-20 $57.70 $59.28 $56.80 $57.57 $57.57 232,395
2020-03-19 $56.70 $56.88 $55.00 $55.36 $55.36 331,096
2020-03-18 $59.05 $59.75 $56.82 $58.82 $58.82 451,366
2020-03-17 $61.31 $67.53 $61.08 $62.49 $62.49 336,231
2020-03-16 $63.64 $65.80 $61.22 $62.06 $62.06 446,037
2020-03-13 $75.11 $75.56 $69.59 $71.69 $71.69 307,879
2020-03-12 $76.41 $76.60 $70.76 $71.90 $71.90 521,037
2020-03-11 $82.61 $83.39 $81.29 $81.50 $81.50 138,155
2020-03-10 $82.90 $82.90 $81.66 $82.10 $82.10 122,395
2020-03-09 $82.26 $82.34 $81.09 $81.56 $81.56 219,879
2020-03-06 $85.01 $85.23 $83.36 $85.20 $85.20 309,648
2020-03-05 $81.86 $81.99 $80.66 $81.75 $81.75 124,493
2020-03-04 $82.58 $82.66 $81.65 $82.64 $82.64 94,090
2020-03-03 $81.23 $83.00 $80.95 $82.58 $82.58 176,788
2020-03-02 $80.66 $81.55 $80.66 $81.11 $81.11 187,548
2020-02-28 $81.55 $82.04 $79.70 $81.14 $81.14 536,804
2020-02-27 $85.86 $85.86 $84.58 $84.63 $84.63 177,279
2020-02-26 $85.97 $86.37 $85.40 $85.91 $85.91 186,927
2020-02-25 $90.17 $90.22 $86.76 $86.77 $86.77 250,474
2020-02-24 $91.07 $91.62 $90.31 $90.80 $90.80 168,912
2020-02-21 $91.91 $92.40 $91.44 $92.01 $92.01 147,945
2020-02-20 $93.02 $93.34 $91.59 $92.26 $92.26 244,429
2020-02-19 $94.52 $95.04 $94.07 $95.04 $95.04 208,462
2020-02-18 $92.09 $93.61 $91.91 $93.61 $93.61 125,864
2020-02-14 $91.49 $91.56 $90.74 $90.87 $90.87 37,318
2020-02-13 $91.13 $91.74 $90.93 $91.30 $91.30 67,056
2020-02-12 $90.77 $91.28 $89.89 $90.71 $90.71 64,513
2020-02-11 $91.10 $91.69 $91.10 $91.55 $91.55 57,026
2020-02-10 $90.56 $90.90 $89.83 $90.61 $90.61 65,230
2020-02-07 $91.49 $91.65 $90.77 $91.20 $91.20 73,464
2020-02-06 $91.81 $92.00 $90.48 $90.61 $90.61 88,125
2020-02-05 $91.86 $92.88 $91.45 $92.70 $92.70 66,815
2020-02-04 $90.92 $91.08 $90.26 $90.97 $90.97 69,797
2020-02-03 $91.04 $91.60 $91.04 $91.17 $91.17 94,506
2020-01-31 $90.59 $90.70 $90.12 $90.20 $90.20 121,729
2020-01-30 $91.95 $92.40 $91.49 $92.32 $92.32 101,578
2020-01-29 $92.83 $92.89 $91.46 $92.06 $92.06 94,015
2020-01-28 $92.71 $93.50 $92.71 $93.01 $93.01 62,087
2020-01-27 $93.01 $93.50 $92.66 $92.67 $92.67 135,569
2020-01-24 $94.70 $95.75 $94.49 $94.83 $94.83 111,636
2020-01-23 $94.53 $95.13 $94.02 $94.60 $94.60 143,999
2020-01-22 $94.92 $96.00 $94.78 $95.55 $95.55 149,001
2020-01-21 $93.55 $95.03 $93.40 $94.49 $94.49 204,828
2020-01-17 $96.39 $96.93 $95.30 $96.29 $96.29 209,840
2020-01-16 $95.59 $95.96 $93.71 $94.99 $94.99 341,909
2020-01-15 $95.54 $96.51 $95.26 $96.22 $96.22 521,779
2020-01-14 $91.76 $92.80 $91.76 $92.72 $92.72 109,188
2020-01-13 $91.85 $92.16 $90.71 $91.92 $91.92 59,139
2020-01-10 $91.65 $92.84 $91.41 $92.27 $92.27 58,695
2020-01-09 $90.16 $91.42 $90.16 $90.94 $90.94 60,807
2020-01-08 $91.56 $91.56 $89.69 $90.16 $90.16 102,514
2020-01-07 $90.39 $91.47 $90.16 $91.47 $91.47 67,895
2020-01-06 $92.91 $92.98 $90.00 $90.68 $90.68 182,055
2020-01-03 $93.27 $93.35 $92.30 $92.36 $92.36 153,148
2020-01-02 $92.96 $93.34 $91.40 $92.35 $92.35 230,552
2019-12-31 $92.54 $92.75 $90.87 $90.93 $90.93 126,133
2019-12-30 $89.86 $90.60 $89.86 $90.13 $90.13 69,394
2019-12-27 $89.03 $89.59 $88.78 $88.88 $88.88 44,876
2019-12-26 $89.94 $90.63 $89.35 $89.51 $89.51 66,666
2019-12-24 $88.50 $89.10 $88.50 $89.05 $89.05 25,230
2019-12-23 $86.41 $88.50 $86.38 $88.15 $88.15 74,155
2019-12-20 $88.25 $88.31 $85.65 $85.81 $85.81 65,233
2019-12-19 $88.00 $88.42 $87.80 $88.00 $88.00 20,340
2019-12-18 $87.77 $88.20 $87.58 $88.11 $88.11 59,198
2019-12-17 $87.41 $87.57 $86.73 $87.42 $87.42 24,957
2019-12-16 $87.40 $88.21 $87.33 $87.55 $87.55 52,786
2019-12-13 $87.90 $88.36 $87.00 $87.31 $87.31 63,909
2019-12-12 $89.21 $89.44 $88.14 $89.16 $89.16 142,365
2019-12-11 $87.43 $89.00 $87.33 $88.64 $88.64 121,762
2019-12-10 $86.62 $87.10 $86.30 $86.94 $86.94 102,824
2019-12-09 $84.42 $84.69 $84.22 $84.22 $84.22 24,939
2019-12-06 $84.33 $84.52 $84.00 $84.49 $84.49 76,868
2019-12-05 $83.51 $84.94 $83.33 $84.56 $84.56 90,969
2019-12-04 $85.49 $85.49 $84.32 $84.37 $84.37 34,296
2019-12-03 $85.38 $85.94 $85.22 $85.75 $85.75 64,455
2019-12-02 $84.71 $85.23 $84.36 $84.65 $84.65 43,840
2019-11-29 $84.68 $85.00 $84.40 $84.58 $84.58 42,800
2019-11-27 $84.67 $84.71 $83.80 $84.34 $84.34 61,692
2019-11-26 $84.96 $86.32 $84.84 $85.73 $85.73 58,191
2019-11-25 $84.24 $84.83 $84.17 $84.52 $84.52 49,949
2019-11-22 $84.58 $85.15 $83.51 $83.99 $83.99 137,101
2019-11-21 $87.20 $87.43 $86.00 $86.28 $86.28 176,092
2019-11-20 $86.01 $86.62 $85.93 $86.61 $86.61 51,560
2019-11-19 $85.21 $85.92 $85.10 $85.90 $85.90 44,763
2019-11-18 $83.93 $84.75 $83.83 $84.29 $84.29 53,768
2019-11-15 $83.09 $84.50 $83.09 $83.85 $83.85 67,301
2019-11-14 $82.12 $83.38 $82.12 $83.04 $83.04 91,262
2019-11-13 $82.00 $82.58 $81.96 $82.33 $82.33 54,496
2019-11-12 $82.00 $82.15 $81.62 $82.00 $82.00 164,912
2019-11-11 $83.00 $83.19 $82.31 $82.58 $82.58 97,557
2019-11-08 $83.90 $84.25 $83.60 $83.62 $83.62 87,264
2019-11-07 $87.75 $87.95 $85.25 $85.72 $85.72 80,835
2019-11-06 $87.32 $87.70 $87.11 $87.61 $87.61 59,277
2019-11-05 $87.50 $88.00 $87.22 $87.60 $87.60 77,684
2019-11-04 $89.12 $89.30 $87.90 $88.17 $88.17 81,702
2019-11-01 $88.14 $89.96 $87.88 $89.50 $89.50 116,413
2019-10-31 $88.18 $88.48 $87.18 $87.93 $87.93 62,420
2019-10-30 $86.72 $87.37 $86.13 $87.00 $87.00 35,573
2019-10-29 $86.14 $86.92 $85.99 $86.72 $86.72 35,452
2019-10-28 $87.87 $87.87 $86.05 $86.64 $86.64 137,628
2019-10-25 $88.21 $88.48 $87.17 $87.25 $87.25 100,403
2019-10-24 $87.70 $87.90 $86.65 $87.00 $87.00 107,579
2019-10-23 $85.18 $86.70 $85.18 $86.36 $86.36 94,993
2019-10-22 $83.84 $84.15 $83.67 $84.04 $84.04 41,087
2019-10-21 $84.66 $84.66 $83.34 $83.69 $83.69 69,539
2019-10-18 $83.69 $84.39 $83.40 $84.01 $84.01 40,515
2019-10-17 $83.84 $83.92 $83.34 $83.69 $83.69 50,750
2019-10-16 $83.62 $83.92 $82.98 $83.65 $83.65 156,813
2019-10-15 $84.33 $84.33 $83.25 $83.49 $83.49 73,547
2019-10-14 $84.40 $84.90 $84.17 $84.25 $84.25 38,210
2019-10-11 $83.74 $84.75 $83.40 $84.52 $84.52 110,835
2019-10-10 $83.94 $85.21 $83.23 $84.76 $84.76 83,466
2019-10-09 $83.70 $84.53 $83.34 $84.28 $84.28 66,394
2019-10-08 $83.80 $84.09 $83.15 $83.98 $83.98 138,250
2019-10-07 $83.28 $83.80 $82.78 $82.78 $82.78 72,623
2019-10-04 $82.77 $83.33 $82.40 $83.15 $83.15 85,282
2019-10-03 $84.19 $84.79 $83.70 $83.97 $83.97 106,529
2019-10-02 $83.64 $84.18 $83.40 $83.80 $83.80 102,341
2019-10-01 $82.79 $83.26 $82.50 $82.92 $82.92 97,871
2019-09-30 $84.66 $85.27 $82.50 $83.47 $83.47 417,673
2019-09-27 $86.98 $88.33 $86.78 $87.74 $87.74 89,033
2019-09-26 $88.05 $88.40 $87.68 $88.02 $88.02 55,783
2019-09-25 $89.00 $89.00 $87.22 $87.36 $87.36 133,555
2019-09-24 $89.81 $90.45 $89.48 $90.16 $90.16 79,828
2019-09-23 $90.44 $90.83 $89.89 $90.59 $90.59 268,505
2019-09-20 $88.94 $89.47 $88.66 $89.28 $89.28 52,276
2019-09-19 $88.54 $88.94 $88.19 $88.59 $88.59 69,736
2019-09-18 $88.49 $88.49 $86.88 $87.78 $87.78 185,157
2019-09-17 $88.82 $89.27 $87.75 $88.76 $88.76 238,249
2019-09-16 $88.99 $89.02 $87.32 $88.51 $88.51 185,433
2019-09-13 $90.63 $91.02 $89.30 $89.63 $89.63 201,529
2019-09-12 $89.60 $90.69 $89.38 $89.78 $89.78 123,888
2019-09-11 $88.60 $89.29 $88.43 $89.18 $89.18 116,944
2019-09-10 $88.83 $89.18 $87.64 $87.76 $87.76 173,100
2019-09-09 $90.16 $90.63 $88.90 $89.37 $89.37 91,924
2019-09-06 $89.84 $91.09 $89.09 $89.33 $89.33 246,832
2019-09-05 $92.11 $92.33 $89.00 $90.54 $90.54 450,646
2019-09-04 $92.54 $93.47 $91.79 $93.15 $93.15 519,349
2019-09-03 $89.48 $90.70 $89.48 $90.17 $90.17 276,346
2019-08-30 $88.21 $88.67 $87.50 $88.04 $88.04 227,376
2019-08-29 $87.24 $88.31 $85.94 $86.42 $86.42 286,969
2019-08-28 $84.00 $85.80 $84.00 $85.03 $85.03 287,136
2019-08-27 $81.36 $82.07 $81.22 $81.77 $81.77 105,162
2019-08-26 $80.98 $81.09 $80.50 $80.81 $80.81 48,734
2019-08-23 $80.86 $82.03 $80.48 $81.00 $81.00 68,101
2019-08-22 $80.49 $81.27 $80.49 $81.10 $81.10 53,414
2019-08-21 $80.75 $80.86 $80.36 $80.63 $80.63 44,337
2019-08-20 $79.93 $80.49 $79.68 $80.18 $80.18 43,092
2019-08-19 $80.03 $81.06 $79.95 $80.39 $80.39 101,043
2019-08-16 $78.94 $80.41 $78.93 $80.21 $80.21 98,506
2019-08-15 $79.05 $79.49 $78.73 $79.41 $79.41 48,460
2019-08-14 $80.50 $80.55 $79.74 $79.79 $79.79 75,001
2019-08-13 $80.80 $81.09 $79.10 $80.79 $80.79 75,070
2019-08-12 $81.03 $81.29 $80.70 $81.01 $81.01 62,097
2019-08-09 $81.86 $81.86 $81.10 $81.35 $81.35 53,013
2019-08-08 $80.79 $82.17 $80.61 $81.89 $81.89 88,817
2019-08-07 $80.28 $82.08 $80.12 $81.51 $81.51 122,200
2019-08-06 $80.39 $80.50 $79.68 $80.46 $80.46 57,222
2019-08-05 $80.62 $80.90 $80.07 $80.65 $80.65 82,324
2019-08-02 $79.86 $80.42 $79.35 $79.66 $79.66 83,881
2019-08-01 $79.96 $80.86 $79.70 $80.58 $80.58 304,197
2019-07-31 $82.32 $82.90 $81.44 $81.54 $81.54 85,247
2019-07-30 $83.07 $83.18 $81.99 $82.36 $82.36 108,434
2019-07-29 $82.45 $83.38 $82.36 $83.29 $83.29 69,016
2019-07-26 $81.99 $82.16 $81.25 $81.58 $81.58 71,360
2019-07-25 $82.58 $82.58 $81.79 $81.85 $81.85 106,813
2019-07-24 $82.14 $82.86 $82.12 $82.68 $82.68 126,690
2019-07-23 $80.59 $81.00 $80.38 $80.80 $80.80 52,292
2019-07-22 $80.28 $80.44 $79.85 $80.22 $80.22 56,863
2019-07-19 $80.96 $81.22 $79.89 $80.02 $80.02 86,281
2019-07-18 $80.06 $80.61 $79.73 $80.59 $80.59 132,382
2019-07-17 $79.06 $80.33 $79.06 $79.76 $79.76 93,251
2019-07-16 $80.27 $80.40 $79.00 $79.24 $79.24 88,450
2019-07-15 $79.66 $79.97 $79.38 $79.60 $79.60 66,672
2019-07-12 $77.43 $78.73 $77.37 $78.44 $78.44 55,760
2019-07-11 $78.17 $78.26 $77.63 $77.87 $77.87 50,093
2019-07-10 $77.78 $78.28 $77.64 $78.21 $78.21 132,038
2019-07-09 $76.36 $76.73 $76.20 $76.73 $76.73 46,378
2019-07-08 $76.75 $77.54 $76.67 $77.05 $77.05 84,899
2019-07-05 $77.05 $77.05 $76.06 $76.56 $76.56 171,541
2019-07-03 $79.03 $79.82 $78.92 $79.31 $79.31 108,839
2019-07-02 $78.37 $78.75 $77.91 $78.25 $78.25 46,878
2019-07-01 $79.94 $80.06 $78.47 $78.54 $78.54 106,929
2019-06-28 $77.62 $79.40 $77.58 $78.86 $78.86 442,355
2019-06-27 $76.95 $77.12 $76.36 $76.90 $76.90 92,056
2019-06-26 $76.23 $77.49 $76.23 $77.06 $77.06 63,429
2019-06-25 $76.92 $77.58 $76.31 $76.31 $76.31 81,131
2019-06-24 $76.72 $77.02 $76.40 $77.02 $77.02 89,140
2019-06-21 $75.76 $76.68 $75.51 $76.46 $76.46 67,215
2019-06-20 $77.18 $77.49 $76.16 $76.29 $76.29 128,163
2019-06-19 $75.87 $76.69 $75.85 $76.63 $76.63 59,514
2019-06-18 $75.89 $75.96 $75.36 $75.86 $75.86 62,512
2019-06-17 $75.17 $75.29 $74.90 $75.04 $75.04 75,416
2019-06-14 $76.35 $76.56 $75.75 $75.92 $75.92 63,335
2019-06-13 $76.34 $76.83 $76.20 $76.70 $76.70 35,824
2019-06-12 $76.78 $77.16 $76.41 $76.55 $76.55 30,031
2019-06-11 $76.87 $77.11 $76.77 $77.05 $77.05 33,841
2019-06-10 $76.07 $76.49 $75.99 $76.20 $76.20 77,434
2019-06-07 $76.14 $76.76 $76.05 $76.18 $76.18 72,533
2019-06-06 $75.80 $76.23 $75.59 $75.88 $75.88 78,233
2019-06-05 $78.00 $78.04 $75.80 $75.85 $75.85 82,494
2019-06-04 $77.50 $77.92 $77.31 $77.58 $77.58 40,645
2019-06-03 $75.70 $77.89 $75.70 $77.82 $77.82 125,296
2019-05-31 $75.11 $75.36 $74.83 $74.99 $74.99 134,689
2019-05-30 $74.75 $75.53 $74.61 $75.20 $75.20 55,450
2019-05-29 $75.33 $75.33 $74.85 $75.01 $75.01 69,963
2019-05-28 $76.14 $76.18 $75.31 $75.53 $75.53 81,842
2019-05-24 $75.71 $76.12 $75.60 $76.12 $76.12 40,814
2019-05-23 $75.46 $75.95 $75.34 $75.57 $75.57 71,496
2019-05-22 $76.20 $76.56 $76.01 $76.05 $76.05 113,184
2019-05-21 $76.51 $77.23 $76.32 $77.17 $77.17 84,485
2019-05-20 $76.80 $77.20 $76.62 $77.06 $77.06 60,738
2019-05-17 $77.74 $77.75 $77.30 $77.39 $77.39 162,520
2019-05-16 $79.67 $79.67 $78.71 $78.79 $78.79 70,686
2019-05-15 $80.17 $80.26 $79.68 $79.99 $79.99 39,905
2019-05-14 $81.08 $81.19 $80.67 $80.98 $80.98 34,025
2019-05-13 $81.28 $81.48 $80.57 $80.59 $80.59 48,484
2019-05-10 $81.01 $81.92 $80.70 $81.78 $81.78 37,278
2019-05-09 $80.26 $80.79 $80.24 $80.27 $80.27 51,006
2019-05-08 $81.83 $82.22 $81.41 $81.45 $81.45 27,908
2019-05-07 $82.65 $82.83 $82.01 $82.28 $82.28 54,818
2019-05-06 $81.38 $83.15 $81.27 $82.77 $82.77 33,503
2019-05-03 $80.82 $82.46 $80.58 $82.36 $82.36 52,361
2019-05-02 $80.80 $80.82 $80.29 $80.40 $80.40 94,748
2019-05-01 $83.60 $83.60 $81.75 $81.78 $81.78 136,232
2019-04-30 $83.89 $84.63 $83.66 $83.94 $83.94 49,910
2019-04-29 $85.03 $85.03 $84.00 $84.74 $84.74 50,274
2019-04-26 $84.32 $85.05 $84.19 $85.00 $85.00 30,221
2019-04-25 $83.27 $83.93 $83.18 $83.84 $83.84 45,012
2019-04-24 $83.94 $84.07 $83.56 $83.62 $83.62 43,413
2019-04-23 $84.19 $84.53 $83.86 $84.07 $84.07 37,310
2019-04-22 $85.49 $85.63 $84.59 $85.03 $85.03 55,034
2019-04-18 $84.21 $85.35 $84.19 $85.35 $85.35 57,988
2019-04-17 $83.89 $84.17 $83.57 $84.00 $84.00 39,961
2019-04-16 $83.65 $83.65 $82.88 $83.36 $83.36 66,975
2019-04-15 $83.43 $84.24 $83.08 $83.81 $83.81 57,148
2019-04-12 $84.85 $85.18 $84.32 $84.46 $84.46 62,827
2019-04-11 $85.63 $86.04 $84.01 $84.34 $84.34 108,722
2019-04-10 $84.49 $85.85 $84.43 $85.34 $85.34 69,751
2019-04-09 $85.54 $85.71 $84.22 $84.22 $84.22 118,717
2019-04-08 $86.20 $86.44 $85.67 $85.92 $85.92 100,277
2019-04-05 $85.39 $85.67 $84.52 $85.09 $85.09 117,668
2019-04-04 $83.75 $85.10 $83.73 $84.94 $84.94 234,460
2019-04-03 $81.52 $82.30 $81.52 $82.23 $82.23 61,332
2019-04-02 $80.71 $80.80 $80.06 $80.51 $80.51 45,375
2019-04-01 $80.73 $81.05 $80.28 $80.35 $80.35 211,286
2019-03-29 $80.85 $80.85 $79.98 $80.15 $80.15 81,562
2019-03-28 $79.36 $79.88 $78.88 $79.38 $79.38 177,446
2019-03-27 $82.10 $82.33 $80.62 $80.73 $80.73 162,933
2019-03-26 $81.05 $81.56 $81.03 $81.26 $81.26 58,547
2019-03-25 $80.44 $81.44 $80.44 $81.20 $81.20 64,032
2019-03-22 $80.65 $81.00 $80.12 $80.12 $80.12 61,609
2019-03-21 $82.70 $82.87 $81.20 $81.53 $81.53 79,953
2019-03-20 $81.79 $82.14 $81.13 $82.13 $82.13 110,031
2019-03-19 $80.79 $80.96 $80.20 $80.81 $80.81 74,853
2019-03-18 $79.12 $79.28 $78.65 $79.02 $79.02 52,312
2019-03-15 $78.64 $78.90 $78.50 $78.73 $78.73 37,423
2019-03-14 $78.21 $78.70 $78.01 $78.08 $78.08 88,432
2019-03-13 $80.13 $80.34 $79.61 $80.04 $80.04 86,190
2019-03-12 $79.12 $79.23 $78.45 $79.10 $79.10 90,690
2019-03-11 $77.38 $77.49 $76.66 $77.46 $77.46 75,075
2019-03-08 $77.33 $77.60 $77.11 $77.57 $77.57 59,712
2019-03-07 $78.06 $78.07 $77.04 $77.14 $77.14 64,354
2019-03-06 $78.48 $78.54 $78.14 $78.32 $78.32 77,246
2019-03-05 $79.31 $79.40 $78.85 $79.25 $79.25 78,460
2019-03-04 $79.38 $79.57 $79.07 $79.12 $79.12 124,972
2019-03-01 $81.90 $82.39 $81.07 $81.07 $81.07 174,116
2019-02-28 $82.52 $82.84 $82.23 $82.52 $82.52 135,864
2019-02-27 $82.59 $82.68 $81.34 $82.19 $82.19 130,874
2019-02-26 $81.08 $81.43 $80.72 $81.41 $81.41 105,088
2019-02-25 $81.00 $81.09 $80.60 $80.84 $80.84 103,680
2019-02-22 $78.90 $80.01 $78.82 $79.90 $79.90 150,912
2019-02-21 $78.51 $78.64 $77.92 $77.99 $77.99 115,713
2019-02-20 $78.28 $78.97 $78.24 $78.42 $78.42 101,442
2019-02-19 $77.18 $77.83 $77.18 $77.70 $77.70 112,637
2019-02-15 $75.00 $76.55 $74.90 $76.52 $76.52 144,084
2019-02-14 $74.36 $74.81 $73.88 $74.60 $74.60 56,236
2019-02-13 $74.97 $75.28 $74.50 $74.51 $74.51 87,572
2019-02-12 $74.65 $75.13 $74.28 $75.10 $75.10 65,716
2019-02-11 $75.01 $75.19 $74.33 $74.58 $74.58 175,508
2019-02-08 $75.61 $75.87 $75.34 $75.84 $75.84 32,801
2019-02-07 $76.32 $76.32 $75.40 $75.65 $75.65 90,495
2019-02-06 $77.73 $77.73 $76.34 $76.47 $76.47 65,918
2019-02-05 $78.00 $78.13 $77.54 $77.73 $77.73 59,663
2019-02-04 $77.60 $77.90 $77.50 $77.79 $77.79 31,614
2019-02-01 $78.27 $78.84 $78.00 $78.28 $78.28 66,018
2019-01-31 $78.00 $78.18 $77.53 $77.80 $77.80 79,306
2019-01-30 $77.07 $77.82 $77.00 $77.48 $77.48 60,397
2019-01-29 $77.06 $77.45 $77.00 $77.22 $77.22 45,534
2019-01-28 $76.90 $77.05 $76.72 $77.00 $77.00 76,045
2019-01-25 $77.13 $77.66 $77.06 $77.49 $77.49 397,956
2019-01-24 $75.68 $76.23 $75.68 $76.02 $76.02 56,317
2019-01-23 $75.01 $75.42 $74.79 $75.30 $75.30 36,562
2019-01-22 $75.04 $75.15 $74.64 $74.81 $74.81 101,966
2019-01-18 $76.26 $76.28 $75.41 $75.64 $75.64 77,661
2019-01-17 $76.32 $76.94 $76.32 $76.94 $76.94 122,589
2019-01-16 $75.77 $76.54 $75.77 $76.54 $76.54 60,124
2019-01-15 $76.11 $76.26 $75.45 $75.69 $75.69 75,456
2019-01-14 $76.28 $76.62 $75.75 $75.99 $75.99 61,793
2019-01-11 $77.48 $77.52 $76.73 $76.86 $76.86 44,930
2019-01-10 $77.77 $78.27 $77.69 $77.74 $77.74 35,803
2019-01-09 $77.56 $78.19 $77.56 $78.12 $78.12 46,256
2019-01-08 $77.82 $78.07 $77.26 $77.76 $77.76 50,961
2019-01-07 $78.13 $78.28 $77.65 $77.94 $77.94 95,955
2019-01-04 $75.88 $78.06 $75.50 $77.87 $77.87 139,796
2019-01-03 $75.39 $75.68 $74.95 $75.67 $75.67 58,629
2019-01-02 $74.54 $75.92 $74.45 $75.32 $75.32 66,616
2018-12-31 $74.62 $75.35 $74.59 $75.24 $75.24 123,281
2018-12-28 $75.19 $75.36 $74.72 $74.72 $74.72 56,944
2018-12-27 $75.23 $75.43 $74.46 $75.42 $75.42 84,704
2018-12-26 $75.67 $76.01 $75.45 $75.45 $75.45 54,313
2018-12-24 $74.89 $75.10 $74.52 $74.53 $74.53 42,992
2018-12-21 $75.18 $75.45 $74.65 $74.65 $74.65 35,331
2018-12-20 $75.25 $75.54 $74.70 $75.18 $75.18 51,161
2018-12-19 $75.18 $75.69 $74.43 $74.51 $74.51 43,482
2018-12-18 $74.55 $75.30 $74.51 $74.96 $74.96 37,401
2018-12-17 $74.49 $75.60 $74.27 $75.25 $75.25 659,676
2018-12-14 $74.27 $74.92 $74.09 $74.62 $74.62 35,210
2018-12-13 $75.42 $75.72 $74.96 $75.54 $75.54 37,155
2018-12-12 $75.23 $76.38 $75.16 $76.06 $76.06 104,676
2018-12-11 $74.59 $74.63 $74.12 $74.50 $74.50 27,389
2018-12-10 $74.61 $74.69 $73.84 $74.32 $74.32 63,366
2018-12-07 $75.10 $75.41 $74.70 $75.16 $75.16 47,038
2018-12-06 $75.07 $75.20 $74.40 $74.78 $74.78 90,144
2018-12-04 $76.16 $76.29 $75.66 $76.03 $76.03 62,836
2018-12-03 $76.37 $76.69 $76.20 $76.32 $76.32 84,837
2018-11-30 $76.24 $76.30 $75.65 $75.65 $75.65 187,800
2018-11-29 $78.01 $78.06 $77.45 $77.62 $77.62 31,125
2018-11-28 $78.68 $78.70 $77.26 $78.14 $78.14 77,800
2018-11-27 $80.23 $80.23 $78.70 $79.00 $79.00 29,479
2018-11-26 $79.76 $80.25 $79.76 $80.05 $80.05 28,203
2018-11-23 $79.80 $80.18 $79.50 $79.50 $79.50 28,996
2018-11-21 $80.45 $80.55 $80.11 $80.24 $80.24 22,460
2018-11-20 $80.13 $80.23 $79.50 $79.76 $79.76 33,337
2018-11-19 $80.17 $81.10 $79.95 $80.85 $80.85 43,027
2018-11-16 $80.11 $80.36 $79.93 $80.17 $80.17 42,793
2018-11-15 $79.06 $80.18 $78.83 $79.73 $79.73 45,081
2018-11-14 $79.37 $79.63 $78.38 $79.15 $79.15 47,955
2018-11-13 $79.97 $80.01 $79.24 $79.45 $79.45 47,342
2018-11-12 $80.92 $81.08 $79.68 $79.68 $79.68 41,315
2018-11-09 $81.38 $81.47 $80.78 $81.00 $81.00 42,767
2018-11-08 $82.54 $82.81 $81.54 $81.91 $81.91 65,656
2018-11-07 $83.00 $83.11 $82.62 $82.76 $82.76 53,404
2018-11-06 $82.62 $83.00 $82.16 $82.36 $82.36 48,249
2018-11-05 $82.16 $82.69 $81.72 $81.79 $81.79 63,185
2018-11-02 $81.93 $82.89 $81.90 $82.50 $82.50 90,301
2018-11-01 $80.91 $81.66 $80.90 $81.60 $81.60 189,840
2018-10-31 $79.41 $79.73 $79.25 $79.65 $79.65 127,585
2018-10-30 $79.37 $79.61 $79.00 $79.33 $79.33 31,842
2018-10-29 $79.67 $79.84 $78.89 $79.08 $79.08 58,104
2018-10-26 $78.47 $79.26 $78.47 $79.08 $79.08 64,362
2018-10-25 $78.65 $78.84 $78.16 $78.53 $78.53 40,178
2018-10-24 $78.97 $79.29 $78.58 $78.76 $78.76 55,506
2018-10-23 $79.00 $79.07 $78.55 $79.04 $79.04 65,219
2018-10-22 $78.19 $78.23 $77.66 $78.11 $78.11 184,962
2018-10-19 $79.24 $79.34 $78.81 $78.85 $78.85 18,687
2018-10-18 $78.96 $78.96 $78.35 $78.53 $78.53 33,185
2018-10-17 $79.40 $79.66 $79.00 $79.01 $79.01 22,693
2018-10-16 $80.21 $80.34 $79.83 $79.83 $79.83 32,567
2018-10-15 $80.18 $80.50 $79.84 $79.93 $79.93 52,603
2018-10-12 $79.82 $79.89 $79.24 $79.48 $79.48 35,062
2018-10-11 $77.96 $80.10 $77.96 $79.63 $79.63 53,706
2018-10-10 $78.15 $78.28 $77.84 $78.06 $78.06 23,303
2018-10-09 $77.99 $78.37 $77.52 $78.36 $78.36 16,906
2018-10-08 $76.90 $77.80 $76.89 $77.80 $77.80 42,571
2018-10-05 $78.21 $78.31 $77.77 $78.13 $78.13 26,195
2018-10-04 $78.87 $79.15 $78.00 $78.26 $78.26 16,545
2018-10-03 $78.66 $79.30 $78.50 $78.60 $78.60 22,368
2018-10-02 $78.70 $79.23 $78.70 $78.76 $78.76 33,682
2018-10-01 $77.36 $78.33 $77.36 $78.13 $78.13 15,008
2018-09-28 $77.21 $78.00 $77.14 $77.37 $77.37 28,403
2018-09-27 $77.08 $77.33 $76.71 $76.96 $76.96 49,326
2018-09-26 $78.10 $78.72 $77.90 $78.10 $78.10 45,973
2018-09-25 $78.46 $78.61 $78.04 $78.20 $78.20 25,280
2018-09-24 $78.94 $79.23 $78.50 $78.50 $78.50 32,093
2018-09-21 $78.20 $78.87 $78.20 $78.61 $78.61 27,480
2018-09-20 $78.39 $79.22 $78.39 $79.17 $79.17 57,537
2018-09-19 $77.59 $78.41 $77.59 $78.08 $78.08 55,686
2018-09-18 $77.33 $77.64 $77.00 $77.15 $77.15 120,674
2018-09-17 $76.19 $76.66 $75.86 $75.86 $75.86 27,107
2018-09-14 $76.49 $76.49 $75.53 $75.60 $75.60 43,528
2018-09-13 $76.63 $76.85 $76.10 $76.27 $76.27 27,306
2018-09-12 $74.90 $76.02 $74.90 $75.89 $75.89 50,189
2018-09-11 $74.58 $75.28 $74.36 $74.80 $74.80 24,292
2018-09-10 $75.78 $75.86 $74.48 $74.51 $74.51 68,476
2018-09-07 $73.97 $74.55 $73.76 $74.22 $74.22 35,287
2018-09-06 $75.15 $75.52 $74.64 $75.07 $75.07 62,424
2018-09-05 $73.95 $74.56 $73.93 $74.55 $74.55 27,882
2018-09-04 $72.86 $74.00 $72.84 $74.00 $74.00 94,400
2018-08-31 $75.08 $75.55 $74.55 $74.70 $74.70 32,128
2018-08-30 $75.10 $75.44 $74.85 $75.27 $75.27 49,237
2018-08-29 $75.28 $75.73 $75.14 $75.69 $75.69 20,813
2018-08-28 $76.48 $76.53 $74.85 $75.02 $75.02 74,223
2018-08-27 $75.34 $76.47 $75.30 $76.26 $76.26 71,329
2018-08-24 $74.99 $75.36 $74.76 $75.02 $75.02 39,234
2018-08-23 $74.22 $74.34 $73.65 $73.83 $73.83 52,464
2018-08-22 $75.53 $75.67 $75.20 $75.53 $75.53 17,303
2018-08-21 $75.61 $75.71 $74.83 $75.45 $75.45 35,676
2018-08-20 $75.63 $75.63 $74.97 $75.57 $75.57 31,828
2018-08-17 $74.15 $75.01 $73.80 $75.01 $75.01 46,442
2018-08-16 $74.93 $75.49 $74.02 $74.02 $74.02 118,483
2018-08-15 $73.62 $73.62 $71.92 $72.98 $72.98 406,378
2018-08-14 $76.41 $76.62 $75.65 $76.18 $76.18 70,759
2018-08-13 $77.24 $77.29 $75.66 $76.16 $76.16 274,752
2018-08-10 $78.88 $79.50 $78.67 $78.75 $78.75 31,336
2018-08-09 $79.62 $79.68 $78.91 $79.15 $79.15 42,559
2018-08-08 $78.97 $79.24 $78.42 $78.98 $78.98 40,794
2018-08-07 $79.50 $79.50 $78.71 $78.82 $78.82 34,061
2018-08-06 $78.40 $78.55 $77.91 $78.12 $78.12 55,987
2018-08-03 $79.25 $79.90 $79.05 $79.06 $79.06 59,319
2018-08-02 $79.00 $79.28 $78.22 $78.50 $78.50 98,544
2018-08-01 $78.30 $78.30 $77.40 $77.71 $77.71 251,221
2018-07-31 $78.91 $80.08 $78.85 $79.65 $79.65 48,242
2018-07-30 $78.62 $79.00 $78.50 $78.69 $78.69 25,187
2018-07-27 $78.85 $79.06 $78.60 $79.00 $79.00 29,838
2018-07-26 $79.10 $79.32 $78.22 $78.35 $78.35 55,201
2018-07-25 $80.00 $80.25 $79.37 $80.23 $80.23 29,807
2018-07-24 $80.05 $80.35 $79.08 $79.18 $79.18 44,529
2018-07-23 $78.89 $79.00 $78.50 $78.96 $78.96 38,105
2018-07-20 $78.30 $78.87 $78.21 $78.64 $78.64 73,374
2018-07-19 $75.95 $77.45 $75.85 $76.62 $76.62 188,737
2018-07-18 $76.95 $77.85 $76.75 $77.78 $77.78 83,048
2018-07-17 $77.77 $78.00 $77.60 $77.70 $77.70 83,155
2018-07-16 $78.39 $78.44 $77.85 $78.32 $78.32 264,283
2018-07-13 $79.00 $79.00 $78.40 $78.94 $78.94 69,957
2018-07-12 $79.87 $80.31 $79.80 $80.04 $80.04 47,156
2018-07-11 $79.50 $79.59 $78.78 $78.88 $78.88 66,921
2018-07-10 $80.00 $80.65 $79.73 $80.48 $80.48 866,788
2018-07-09 $81.10 $81.37 $80.64 $80.89 $80.89 57,784
2018-07-06 $79.80 $80.33 $79.61 $80.21 $80.21 84,540
2018-07-05 $80.20 $80.42 $79.66 $80.05 $80.05 57,894
2018-07-03 $79.70 $80.36 $79.35 $79.95 $79.95 117,051
2018-07-02 $79.80 $79.80 $76.85 $77.66 $77.66 259,098
2018-06-29 $80.85 $81.22 $80.78 $81.14 $81.14 46,496
2018-06-28 $81.05 $81.05 $80.50 $80.79 $80.79 69,817
2018-06-27 $81.55 $81.68 $81.10 $81.40 $81.40 77,244
2018-06-26 $82.50 $82.73 $82.35 $82.46 $82.46 29,134
2018-06-25 $82.55 $82.70 $82.42 $82.42 $82.42 35,451
2018-06-22 $82.65 $83.22 $82.50 $83.19 $83.19 45,844
2018-06-21 $82.34 $82.43 $81.93 $82.08 $82.08 58,523
2018-06-20 $82.45 $83.25 $82.40 $82.85 $82.85 33,242
2018-06-19 $82.95 $83.07 $82.10 $82.52 $82.52 118,939
2018-06-18 $84.28 $84.70 $83.88 $84.00 $84.00 59,999
2018-06-15 $85.35 $85.35 $84.18 $84.47 $84.47 63,758
2018-06-14 $86.32 $86.55 $86.10 $86.13 $86.13 45,455
2018-06-13 $85.65 $85.94 $85.29 $85.90 $85.90 32,703
2018-06-12 $86.20 $86.30 $85.39 $85.45 $85.45 18,301
2018-06-11 $86.20 $86.35 $85.87 $86.04 $86.04 22,894
2018-06-08 $85.99 $86.13 $85.86 $86.12 $86.12 26,181
2018-06-07 $85.90 $86.05 $85.40 $85.52 $85.52 65,297
2018-06-06 $85.85 $86.30 $85.85 $86.06 $86.06 64,756
2018-06-05 $85.35 $85.93 $84.99 $85.67 $85.67 60,226
2018-06-04 $86.20 $86.34 $85.59 $85.60 $85.60 15,777
2018-06-01 $86.20 $86.45 $85.82 $85.89 $85.89 29,803
2018-05-31 $86.38 $86.78 $86.25 $86.27 $86.27 16,417
2018-05-30 $86.21 $86.59 $86.07 $86.49 $86.49 17,560
2018-05-29 $85.96 $86.56 $85.96 $86.26 $86.26 28,443
2018-05-25 $86.30 $86.30 $85.50 $85.62 $85.62 19,166
2018-05-24 $86.58 $86.96 $86.51 $86.65 $86.65 29,102
2018-05-23 $85.85 $86.07 $85.49 $86.00 $86.00 22,692
2018-05-22 $86.40 $86.52 $85.93 $86.29 $86.29 35,591
2018-05-21 $84.22 $85.73 $84.06 $85.49 $85.49 54,554
2018-05-18 $84.24 $84.38 $84.00 $84.25 $84.25 50,968
2018-05-17 $84.50 $84.90 $84.22 $84.75 $84.75 131,558
2018-05-16 $85.09 $85.09 $84.45 $84.77 $84.77 188,921
2018-05-15 $85.65 $85.68 $85.20 $85.39 $85.39 46,383
2018-05-14 $87.80 $87.86 $86.58 $86.61 $86.61 141,102
2018-05-11 $88.25 $88.25 $87.60 $87.77 $87.77 122,909
2018-05-10 $87.80 $88.20 $87.45 $88.02 $88.02 135,214
2018-05-09 $87.04 $87.25 $86.90 $86.91 $86.91 141,561
2018-05-08 $86.70 $86.89 $86.40 $86.89 $86.89 111,200
2018-05-07 $87.00 $87.15 $86.60 $86.62 $86.62 133,405
2018-05-04 $85.65 $86.50 $85.55 $86.48 $86.48 119,691
2018-05-03 $86.04 $86.19 $85.65 $85.83 $85.83 259,386
2018-05-02 $85.33 $85.75 $85.00 $85.18 $85.18 29,738
2018-05-01 $85.45 $85.45 $84.97 $85.03 $85.03 66,664
2018-04-30 $86.06 $86.46 $85.89 $85.98 $85.98 47,691
2018-04-27 $86.75 $87.07 $86.64 $86.97 $86.97 262,372
2018-04-26 $87.20 $87.25 $86.26 $86.43 $86.43 26,696
2018-04-25 $87.35 $87.35 $86.53 $86.67 $86.67 55,326
2018-04-24 $87.80 $88.91 $87.80 $88.68 $88.68 26,821
2018-04-23 $87.80 $87.95 $87.50 $87.70 $87.70 21,474
2018-04-20 $88.50 $88.53 $88.14 $88.21 $88.21 24,248
2018-04-19 $89.58 $89.79 $88.63 $89.05 $89.05 45,680
2018-04-18 $90.10 $90.26 $89.52 $89.58 $89.58 55,045
2018-04-17 $88.50 $89.20 $88.37 $89.12 $89.12 55,460
2018-04-16 $88.55 $88.88 $88.22 $88.34 $88.34 20,684
2018-04-13 $88.60 $88.86 $88.30 $88.54 $88.54 16,279
2018-04-12 $88.50 $88.67 $88.20 $88.40 $88.40 24,586
2018-04-11 $88.55 $89.63 $88.40 $88.74 $88.74 33,952
2018-04-10 $88.80 $88.82 $88.16 $88.53 $88.53 27,952
2018-04-09 $88.40 $89.10 $88.04 $88.80 $88.80 126,388
2018-04-06 $87.17 $87.22 $86.75 $87.15 $87.15 58,941
2018-04-05 $86.80 $87.38 $86.42 $86.83 $86.83 27,288
2018-04-04 $87.35 $87.35 $86.92 $87.27 $87.27 58,459
2018-04-03 $88.15 $88.28 $87.41 $88.21 $88.21 63,012
2018-04-02 $88.90 $89.03 $88.67 $89.00 $89.00 22,328
2018-03-29 $89.10 $89.25 $88.27 $88.65 $88.65 23,692
2018-03-28 $89.57 $89.57 $88.85 $89.15 $89.15 25,402
2018-03-27 $90.20 $90.20 $89.51 $89.80 $89.80 24,727
2018-03-26 $90.70 $91.13 $90.49 $90.67 $90.67 21,967
2018-03-23 $91.21 $91.21 $90.24 $90.24 $90.24 19,871
2018-03-22 $90.60 $90.64 $90.07 $90.43 $90.43 23,537
2018-03-21 $90.41 $91.42 $90.00 $91.32 $91.32 49,299
2018-03-20 $90.27 $90.27 $89.63 $89.82 $89.82 23,831
2018-03-19 $90.35 $91.02 $90.35 $90.72 $90.72 16,292
2018-03-16 $90.50 $90.56 $89.91 $90.38 $90.38 32,546
2018-03-15 $91.20 $91.21 $90.71 $90.77 $90.77 11,118
2018-03-14 $91.90 $91.93 $91.44 $91.62 $91.62 20,407
2018-03-13 $92.30 $92.43 $91.70 $91.89 $91.89 18,435
2018-03-12 $91.40 $91.78 $91.22 $91.75 $91.75 18,129
2018-03-09 $90.85 $91.77 $90.71 $91.73 $91.73 29,645
2018-03-08 $90.71 $90.74 $90.02 $90.61 $90.61 13,412
2018-03-07 $91.50 $91.50 $90.45 $90.65 $90.65 50,277
2018-03-06 $91.99 $92.76 $91.88 $92.20 $92.20 33,764
2018-03-05 $91.42 $91.65 $91.10 $91.51 $91.51 17,466
2018-03-02 $92.00 $92.24 $91.65 $92.00 $92.00 25,644
2018-03-01 $91.95 $92.18 $90.95 $91.97 $91.97 63,836
2018-02-28 $93.35 $93.85 $93.35 $93.53 $93.53 11,729
2018-02-27 $94.50 $94.58 $93.54 $93.60 $93.60 22,242
2018-02-26 $95.05 $95.20 $94.80 $95.12 $95.12 27,975
2018-02-23 $94.40 $94.92 $94.29 $94.82 $94.82 8,725
2018-02-22 $94.35 $95.12 $94.35 $94.94 $94.94 19,649
2018-02-21 $95.23 $95.31 $94.21 $94.22 $94.22 29,610
2018-02-20 $95.90 $96.06 $95.16 $95.25 $95.25 32,663
2018-02-16 $95.65 $96.36 $95.64 $95.77 $95.77 23,556
2018-02-15 $95.25 $95.53 $94.70 $95.50 $95.50 53,142
2018-02-14 $93.20 $95.23 $93.16 $95.10 $95.10 55,569
2018-02-13 $92.50 $93.03 $92.50 $92.76 $92.76 17,113
2018-02-12 $91.70 $92.62 $91.69 $92.55 $92.55 53,601
2018-02-09 $92.10 $92.20 $91.21 $91.76 $91.76 53,043
2018-02-08 $93.05 $93.17 $92.62 $92.70 $92.70 45,662
2018-02-07 $93.60 $93.84 $93.01 $93.31 $93.31 49,338
2018-02-06 $94.05 $94.43 $93.70 $94.13 $94.13 60,982
2018-02-05 $94.70 $94.77 $94.22 $94.33 $94.33 42,247
2018-02-02 $95.10 $95.10 $93.92 $94.15 $94.15 44,957
2018-02-01 $94.75 $96.05 $94.75 $95.93 $95.93 31,276
2018-01-31 $95.55 $95.84 $94.75 $95.35 $95.35 44,347
2018-01-30 $95.80 $95.80 $94.67 $94.71 $94.71 56,798
2018-01-29 $96.20 $96.32 $95.45 $95.91 $95.91 55,399
2018-01-26 $96.80 $96.98 $96.44 $96.48 $96.48 45,210
2018-01-25 $97.05 $97.94 $95.88 $96.63 $96.63 56,108
2018-01-24 $96.75 $97.37 $96.35 $96.81 $96.81 71,004
2018-01-23 $95.00 $95.89 $95.00 $95.82 $95.82 72,670
2018-01-22 $96.70 $96.92 $94.42 $94.90 $94.90 133,277
2018-01-19 $96.42 $96.78 $96.30 $96.52 $96.52 67,952
2018-01-18 $95.55 $95.93 $95.27 $95.33 $95.33 56,441
2018-01-17 $95.60 $96.00 $95.20 $95.30 $95.30 100,539
2018-01-16 $94.65 $95.27 $94.65 $95.22 $95.22 100,066
2018-01-12 $94.70 $95.20 $94.46 $94.81 $94.81 63,090
2018-01-11 $93.40 $93.90 $93.35 $93.75 $93.75 118,680
2018-01-10 $92.60 $92.83 $92.38 $92.53 $92.53 100,346
2018-01-09 $92.15 $92.40 $91.68 $92.10 $92.10 73,735
2018-01-08 $92.55 $92.82 $92.55 $92.74 $92.74 53,192
2018-01-05 $91.83 $92.49 $91.70 $92.39 $92.39 45,928
2018-01-04 $91.40 $92.05 $91.40 $91.96 $91.96 56,895
2018-01-03 $91.09 $91.60 $90.67 $91.30 $91.30 91,055
2018-01-02 $89.19 $90.08 $89.16 $90.05 $90.05 81,829
2017-12-29 $89.15 $89.20 $88.40 $88.47 $88.47 130,975
2017-12-28 $88.30 $88.33 $88.06 $88.29 $88.29 38,924
2017-12-27 $87.75 $87.97 $87.60 $87.76 $87.76 91,110
2017-12-26 $87.50 $88.02 $87.50 $87.90 $87.90 47,957
2017-12-22 $87.76 $87.87 $87.38 $87.50 $87.50 52,897
2017-12-21 $87.34 $87.73 $87.28 $87.35 $87.35 24,934
2017-12-20 $87.62 $87.90 $87.47 $87.59 $87.59 56,515
2017-12-19 $87.71 $87.71 $87.03 $87.20 $87.20 40,593
2017-12-18 $86.72 $87.30 $86.54 $86.77 $86.77 108,027
2017-12-15 $84.54 $85.20 $84.32 $85.18 $85.18 102,580
2017-12-14 $83.98 $84.34 $83.81 $84.22 $84.22 66,513
2017-12-13 $83.55 $84.70 $83.35 $84.68 $84.68 120,280
2017-12-12 $83.80 $84.10 $83.37 $83.96 $83.96 131,349
2017-12-11 $84.44 $85.20 $84.30 $84.75 $84.75 78,641
2017-12-08 $85.00 $85.31 $84.24 $84.75 $84.75 94,863
2017-12-07 $85.79 $86.12 $85.03 $85.38 $85.38 88,692
2017-12-06 $86.45 $86.53 $85.85 $86.12 $86.12 103,850
2017-12-05 $87.59 $87.66 $87.23 $87.41 $87.41 55,031
2017-12-04 $88.61 $88.75 $88.10 $88.39 $88.39 46,192
2017-12-01 $89.05 $90.00 $88.88 $89.65 $89.65 24,671
2017-11-30 $89.85 $90.39 $89.65 $89.95 $89.95 17,048
2017-11-29 $90.30 $90.59 $89.53 $89.68 $89.68 54,552
2017-11-28 $90.70 $91.22 $90.31 $90.51 $90.51 92,751
2017-11-27 $90.45 $90.58 $90.04 $90.34 $90.34 41,651
2017-11-24 $89.49 $89.95 $89.45 $89.76 $89.76 9,174
2017-11-22 $89.70 $89.85 $89.36 $89.65 $89.65 15,421
2017-11-21 $88.90 $89.41 $88.86 $88.94 $88.94 28,255
2017-11-20 $89.47 $89.57 $87.53 $88.21 $88.21 49,769
2017-11-17 $89.81 $91.09 $89.62 $90.80 $90.80 85,221
2017-11-16 $89.00 $89.20 $88.78 $88.97 $88.97 15,065
2017-11-15 $89.40 $89.40 $88.82 $88.96 $88.96 40,079
2017-11-14 $88.55 $88.59 $87.90 $88.34 $88.34 74,583
2017-11-13 $89.10 $89.28 $88.87 $88.98 $88.98 18,957
2017-11-10 $89.40 $89.77 $88.58 $88.61 $88.61 44,934
2017-11-09 $88.90 $89.48 $88.90 $89.48 $89.48 23,181
2017-11-08 $88.85 $89.31 $88.74 $88.80 $88.80 37,596
2017-11-07 $88.48 $88.51 $87.90 $88.04 $88.04 19,587
2017-11-06 $87.70 $89.20 $87.60 $89.06 $89.06 45,220
2017-11-03 $88.33 $88.37 $87.47 $87.85 $87.85 25,438
2017-11-02 $89.09 $89.13 $88.20 $88.30 $88.30 19,847
2017-11-01 $88.75 $89.44 $88.75 $89.09 $89.09 47,128
2017-10-31 $87.60 $87.75 $87.36 $87.71 $87.71 24,612
2017-10-30 $87.58 $87.95 $87.50 $87.79 $87.79 25,319
2017-10-27 $87.65 $87.99 $86.98 $87.50 $87.50 40,662
2017-10-26 $88.10 $88.10 $87.53 $87.63 $87.63 33,535
2017-10-25 $87.88 $88.21 $87.66 $88.21 $88.21 24,396
2017-10-24 $88.00 $88.54 $87.84 $88.25 $88.25 60,966
2017-10-23 $87.55 $88.58 $87.39 $88.54 $88.54 107,997
2017-10-20 $87.91 $88.31 $87.78 $88.29 $88.29 56,314
2017-10-19 $88.25 $88.64 $88.03 $88.25 $88.25 40,998
2017-10-18 $88.50 $88.59 $87.86 $88.00 $88.00 54,567
2017-10-17 $88.60 $89.39 $88.60 $89.28 $89.28 149,829
2017-10-16 $90.15 $90.24 $88.60 $88.83 $88.83 81,533
2017-10-13 $89.95 $90.31 $89.89 $90.24 $90.24 65,662
2017-10-12 $89.64 $89.74 $89.34 $89.59 $89.59 38,068
2017-10-11 $88.91 $89.22 $88.77 $89.08 $89.08 48,273
2017-10-10 $88.70 $89.17 $88.57 $89.12 $89.12 92,504
2017-10-09 $87.40 $87.80 $87.15 $87.70 $87.70 74,537
2017-10-06 $87.14 $87.60 $86.40 $87.30 $87.30 93,898
2017-10-05 $87.15 $87.69 $86.86 $87.25 $87.25 44,447
2017-10-04 $87.30 $87.44 $87.00 $87.43 $87.43 30,956
2017-10-03 $86.92 $87.44 $86.87 $87.05 $87.05 34,319
2017-10-02 $87.23 $87.59 $86.86 $87.22 $87.22 55,276
2017-09-29 $87.95 $87.95 $87.15 $87.24 $87.24 98,675
2017-09-28 $87.85 $88.38 $87.56 $88.23 $88.23 73,390
2017-09-27 $87.90 $88.46 $87.80 $88.03 $88.03 67,925
2017-09-26 $88.82 $88.82 $88.29 $88.50 $88.50 70,246
2017-09-25 $88.70 $89.88 $88.50 $89.83 $89.83 105,013
2017-09-22 $89.30 $89.49 $88.92 $89.03 $89.03 45,014
2017-09-21 $89.20 $89.75 $89.11 $89.52 $89.52 137,205
2017-09-20 $90.60 $90.62 $89.28 $89.96 $89.96 169,263
2017-09-19 $91.15 $91.29 $90.38 $90.85 $90.85 84,276
2017-09-18 $91.80 $92.15 $91.37 $91.70 $91.70 55,135
2017-09-15 $93.08 $93.08 $92.16 $92.45 $92.45 69,713
2017-09-14 $93.65 $93.95 $93.46 $93.75 $93.75 29,280
2017-09-13 $93.90 $93.91 $93.33 $93.50 $93.50 21,978
2017-09-12 $94.00 $94.48 $93.85 $94.48 $94.48 34,975
2017-09-11 $95.29 $95.72 $94.47 $94.50 $94.50 37,929
2017-09-08 $97.10 $97.10 $96.25 $96.38 $96.38 33,614
2017-09-07 $95.95 $97.18 $95.79 $96.98 $96.98 41,324
2017-09-06 $96.44 $96.52 $95.69 $95.77 $95.77 29,970
2017-09-05 $96.30 $96.67 $95.80 $96.23 $96.23 31,242
2017-09-01 $95.80 $96.33 $95.17 $96.19 $96.19 39,721
2017-08-31 $94.30 $95.43 $94.30 $95.37 $95.37 20,245
2017-08-30 $94.60 $94.97 $94.46 $94.53 $94.53 47,344
2017-08-29 $95.66 $95.79 $94.81 $94.92 $94.92 45,766
2017-08-28 $93.55 $94.33 $93.16 $94.33 $94.33 52,540
2017-08-25 $93.72 $93.85 $92.61 $93.00 $93.00 45,928
2017-08-24 $93.35 $93.72 $93.33 $93.33 $93.33 13,514
2017-08-23 $93.67 $93.67 $93.20 $93.30 $93.30 23,425
2017-08-22 $93.50 $93.58 $92.86 $93.27 $93.27 29,602
2017-08-21 $93.78 $94.18 $93.60 $93.75 $93.75 31,056
2017-08-18 $93.85 $94.05 $93.24 $93.56 $93.56 33,147
2017-08-17 $93.34 $93.40 $92.98 $93.06 $93.06 64,397
2017-08-16 $92.03 $93.59 $92.03 $93.40 $93.40 54,084
2017-08-15 $91.20 $91.96 $91.04 $91.93 $91.93 60,086
2017-08-14 $93.15 $93.15 $92.34 $92.53 $92.53 59,341
2017-08-11 $94.55 $94.67 $93.74 $94.25 $94.25 60,870
2017-08-10 $93.85 $93.90 $93.50 $93.70 $93.70 66,594
2017-08-09 $93.20 $93.55 $92.77 $92.96 $92.96 256,222
2017-08-08 $92.95 $93.45 $92.33 $92.85 $92.85 211,742
2017-08-07 $92.35 $92.70 $92.35 $92.51 $92.51 60,534
2017-08-04 $92.39 $92.69 $91.75 $92.33 $92.33 98,663
2017-08-03 $91.40 $92.15 $91.40 $92.12 $92.12 134,245
2017-08-02 $90.25 $90.94 $90.25 $90.52 $90.52 29,426
2017-08-01 $90.00 $90.60 $90.00 $90.18 $90.18 53,222
2017-07-31 $89.59 $89.99 $89.35 $89.99 $89.99 108,143
2017-07-28 $89.05 $89.45 $88.96 $89.45 $89.45 49,168
2017-07-27 $89.20 $89.36 $88.29 $88.59 $88.59 106,775
2017-07-26 $88.35 $89.12 $87.78 $89.01 $89.01 69,599
2017-07-25 $88.71 $88.99 $88.40 $88.68 $88.68 56,462
2017-07-24 $89.65 $89.65 $88.72 $89.03 $89.03 186,971
2017-07-21 $89.63 $89.64 $89.10 $89.43 $89.43 40,947
2017-07-20 $88.00 $89.05 $87.74 $88.56 $88.56 50,154
2017-07-19 $88.55 $88.55 $88.08 $88.10 $88.10 22,783
2017-07-18 $88.90 $88.95 $88.57 $88.69 $88.69 26,329
2017-07-17 $89.00 $89.39 $88.51 $88.64 $88.64 65,485
2017-07-14 $87.90 $88.16 $87.74 $88.16 $88.16 30,751
2017-07-13 $87.50 $87.50 $86.60 $86.64 $86.64 34,574
2017-07-12 $87.52 $87.79 $87.36 $87.69 $87.69 73,164
2017-07-11 $85.55 $86.29 $85.12 $86.14 $86.14 52,503
2017-07-10 $85.76 $86.31 $85.58 $86.24 $86.24 56,971
2017-07-07 $86.76 $86.76 $86.20 $86.59 $86.59 66,086
2017-07-06 $86.75 $87.05 $86.60 $87.05 $87.05 81,327
2017-07-05 $86.34 $87.11 $86.20 $87.09 $87.09 31,817
2017-07-03 $86.93 $87.13 $86.52 $86.77 $86.77 103,082
2017-06-30 $88.43 $88.59 $87.95 $88.35 $88.35 68,072
2017-06-29 $87.30 $88.22 $87.15 $88.01 $88.01 55,996
2017-06-28 $88.32 $88.32 $87.70 $88.03 $88.03 26,034
2017-06-27 $88.08 $88.20 $87.75 $88.00 $88.00 30,666
2017-06-26 $88.00 $88.14 $87.59 $87.81 $87.81 55,466
2017-06-23 $88.50 $88.98 $88.38 $88.76 $88.76 37,100
2017-06-22 $89.20 $89.25 $88.23 $88.41 $88.41 26,117
2017-06-21 $88.01 $88.72 $88.00 $88.72 $88.72 26,607
2017-06-20 $88.50 $88.58 $87.99 $88.12 $88.12 47,586
2017-06-19 $88.05 $88.56 $87.90 $88.49 $88.49 48,799
2017-06-16 $88.14 $88.79 $88.10 $88.78 $88.78 11,002
2017-06-15 $88.25 $88.55 $88.00 $88.24 $88.24 30,464
2017-06-14 $90.40 $91.20 $89.19 $89.31 $89.31 54,888
2017-06-13 $89.10 $89.14 $88.30 $88.84 $88.84 43,963
2017-06-12 $90.10 $90.69 $90.01 $90.35 $90.35 35,092
2017-06-09 $89.71 $90.10 $89.71 $89.90 $89.90 16,446
2017-06-08 $90.37 $90.37 $89.48 $89.71 $89.71 36,291
2017-06-07 $90.65 $91.38 $90.16 $90.40 $90.40 57,033
2017-06-06 $92.09 $92.55 $91.75 $91.80 $91.80 45,122
2017-06-05 $91.45 $92.00 $91.25 $91.28 $91.28 45,204
2017-06-02 $89.75 $91.41 $89.60 $91.16 $91.16 61,342
2017-06-01 $89.13 $89.49 $88.72 $89.19 $89.19 82,380
2017-05-31 $90.25 $91.07 $90.19 $90.87 $90.87 19,301
2017-05-30 $90.30 $90.41 $89.90 $89.96 $89.96 83,849
2017-05-26 $92.14 $92.33 $91.60 $91.81 $91.81 39,618
2017-05-25 $91.15 $91.50 $90.68 $90.73 $90.73 43,965
2017-05-24 $90.05 $90.77 $90.00 $90.77 $90.77 13,462
2017-05-23 $91.34 $91.51 $90.32 $90.35 $90.35 28,382
2017-05-22 $89.85 $90.90 $89.81 $90.74 $90.74 27,842
2017-05-19 $90.20 $90.30 $89.74 $89.90 $89.90 46,071
2017-05-18 $89.87 $89.87 $89.14 $89.23 $89.23 48,385
2017-05-17 $90.39 $90.82 $90.23 $90.41 $90.41 72,903
2017-05-16 $89.88 $90.17 $89.55 $90.14 $90.14 44,941
2017-05-15 $89.70 $89.75 $88.64 $89.10 $89.10 67,075
2017-05-12 $88.15 $88.33 $87.76 $88.03 $88.03 32,768
2017-05-11 $87.35 $87.92 $87.33 $87.89 $87.89 57,392
2017-05-10 $86.90 $87.40 $86.71 $87.18 $87.18 40,532
2017-05-09 $86.75 $86.75 $86.21 $86.74 $86.74 66,036
2017-05-08 $87.38 $88.09 $87.31 $88.09 $88.09 35,132
2017-05-05 $87.00 $87.45 $86.90 $87.41 $87.41 50,568
2017-05-04 $85.87 $86.93 $85.60 $86.42 $86.42 108,664
2017-05-03 $87.06 $87.23 $86.10 $86.21 $86.21 444,701
2017-05-02 $88.79 $88.92 $88.50 $88.88 $88.88 114,430
2017-05-01 $90.01 $90.10 $88.93 $89.11 $89.11 60,722
2017-04-28 $90.53 $91.00 $90.40 $90.71 $90.71 25,166
2017-04-27 $90.85 $90.85 $90.05 $90.41 $90.41 21,398
2017-04-26 $90.85 $91.08 $90.40 $90.90 $90.90 136,389
2017-04-25 $91.15 $91.70 $91.06 $91.51 $91.51 105,932
2017-04-24 $91.57 $92.25 $91.27 $92.06 $92.06 39,534
2017-04-21 $93.85 $93.85 $93.11 $93.12 $93.12 16,666
2017-04-20 $93.54 $93.72 $93.28 $93.65 $93.65 20,849
2017-04-19 $93.73 $93.73 $92.40 $92.40 $92.40 63,581
2017-04-18 $94.40 $94.40 $93.45 $93.49 $93.49 28,178
2017-04-17 $94.00 $94.80 $93.92 $94.24 $94.24 63,505
2017-04-13 $93.49 $93.53 $92.85 $93.20 $93.20 16,761
2017-04-12 $92.37 $93.00 $92.06 $92.97 $92.97 22,326
2017-04-11 $90.80 $92.72 $90.80 $92.63 $92.63 53,517
2017-04-10 $90.10 $90.36 $89.70 $90.12 $90.12 57,951
2017-04-07 $92.15 $92.63 $90.90 $91.33 $91.33 50,805
2017-04-06 $91.37 $91.63 $91.11 $91.59 $91.59 16,756
2017-04-05 $92.07 $92.30 $91.53 $91.99 $91.99 25,424
2017-04-04 $91.80 $92.21 $91.71 $92.06 $92.06 27,847
2017-04-03 $90.90 $91.71 $90.81 $91.59 $91.59 13,711
2017-03-31 $90.55 $91.07 $90.42 $90.91 $90.91 37,893
2017-03-30 $91.40 $91.82 $90.97 $91.00 $91.00 20,163
2017-03-29 $91.41 $91.55 $90.85 $91.42 $91.42 16,345
2017-03-28 $92.40 $92.44 $90.96 $91.28 $91.28 97,263
2017-03-27 $93.93 $93.99 $92.65 $92.82 $92.82 38,365
2017-03-24 $92.30 $92.77 $92.13 $92.42 $92.42 55,470
2017-03-23 $92.55 $92.60 $91.61 $92.13 $92.13 14,930
2017-03-22 $92.51 $92.70 $91.94 $92.16 $92.16 31,565
2017-03-21 $93.27 $93.39 $92.76 $92.95 $92.95 23,120
2017-03-20 $92.60 $93.09 $92.39 $92.97 $92.97 21,601
2017-03-17 $92.05 $92.27 $91.90 $92.27 $92.27 17,890
2017-03-16 $92.30 $92.45 $91.58 $91.82 $91.82 33,218
2017-03-15 $89.77 $91.45 $89.30 $91.45 $91.45 65,712
2017-03-14 $89.95 $90.18 $89.76 $89.89 $89.89 15,274
2017-03-13 $90.35 $90.35 $89.85 $90.11 $90.11 44,513
2017-03-10 $90.10 $90.41 $89.65 $90.20 $90.20 91,999
2017-03-09 $90.70 $90.70 $89.59 $89.66 $89.66 51,803
2017-03-08 $91.37 $91.55 $90.71 $90.76 $90.76 55,347
2017-03-07 $92.51 $92.60 $91.90 $91.96 $91.96 62,231
2017-03-06 $94.65 $94.65 $93.48 $93.64 $93.64 79,147
2017-03-03 $94.75 $95.53 $94.24 $95.46 $95.46 51,989
2017-03-02 $95.70 $95.99 $94.11 $94.57 $94.57 93,836
2017-03-01 $97.25 $97.70 $96.99 $97.20 $97.20 51,834
2017-02-28 $98.70 $99.21 $98.10 $98.25 $98.25 57,967
2017-02-27 $99.30 $100.10 $98.14 $98.17 $98.17 70,522
2017-02-24 $98.00 $98.50 $97.61 $98.25 $98.25 56,901
2017-02-23 $97.20 $97.35 $96.48 $96.66 $96.66 17,717
2017-02-22 $95.65 $96.24 $95.50 $96.21 $96.21 23,072
2017-02-21 $95.00 $96.14 $94.80 $96.10 $96.10 46,412
2017-02-17 $96.78 $96.78 $95.95 $96.30 $96.30 16,235
2017-02-16 $97.10 $97.43 $96.97 $97.09 $97.09 27,394
2017-02-15 $95.10 $96.84 $95.00 $96.78 $96.78 39,863
2017-02-14 $96.64 $96.64 $95.50 $95.94 $95.94 15,633
2017-02-13 $95.65 $95.96 $95.25 $95.72 $95.72 33,984
2017-02-10 $95.25 $97.03 $95.17 $96.89 $96.89 41,224
2017-02-09 $98.25 $98.57 $97.35 $97.36 $97.36 27,185
2017-02-08 $97.50 $97.67 $97.04 $97.49 $97.49 52,157
2017-02-07 $96.45 $96.99 $96.25 $96.44 $96.44 32,225
2017-02-06 $97.00 $97.27 $96.65 $97.15 $97.15 60,565
2017-02-03 $95.25 $96.20 $95.15 $96.19 $96.19 47,809
2017-02-02 $96.45 $96.58 $95.55 $95.92 $95.92 282,747
2017-02-01 $95.55 $95.97 $95.34 $95.93 $95.93 46,434
2017-01-31 $95.45 $95.78 $94.70 $95.49 $95.49 26,742
2017-01-30 $93.80 $94.99 $93.69 $94.81 $94.81 23,861
2017-01-27 $92.95 $94.43 $92.85 $94.42 $94.42 34,759
2017-01-26 $93.50 $94.02 $93.25 $93.75 $93.75 22,903
2017-01-25 $93.82 $94.65 $93.58 $94.16 $94.16 33,840
2017-01-24 $94.99 $96.27 $94.85 $95.61 $95.61 71,856
2017-01-23 $94.05 $94.26 $93.49 $94.05 $94.05 84,325
2017-01-20 $92.52 $93.98 $92.22 $93.72 $93.72 21,896
2017-01-19 $91.60 $91.84 $90.96 $91.78 $91.78 47,411
2017-01-18 $92.85 $93.49 $91.98 $92.21 $92.21 47,139
2017-01-17 $95.02 $95.02 $93.20 $93.31 $93.31 167,545
2017-01-13 $92.70 $94.50 $92.66 $94.44 $94.44 33,662
2017-01-12 $94.45 $94.80 $93.59 $93.68 $93.68 28,981
2017-01-11 $93.40 $94.06 $92.02 $93.37 $93.37 76,852
2017-01-10 $93.50 $94.02 $93.45 $93.70 $93.70 38,788
2017-01-09 $93.30 $94.09 $92.53 $93.85 $93.85 30,539
2017-01-06 $92.15 $92.94 $92.15 $92.94 $92.94 33,468
2017-01-05 $92.82 $93.62 $92.82 $92.99 $92.99 52,124
2017-01-04 $90.90 $91.13 $90.26 $90.55 $90.55 52,241
2017-01-03 $89.85 $90.62 $89.75 $89.99 $89.99 134,979
2016-12-30 $86.40 $86.90 $86.38 $86.41 $86.41 55,205
2016-12-29 $86.40 $86.90 $86.02 $86.27 $86.27 40,713
2016-12-28 $86.16 $86.47 $85.64 $86.40 $86.40 102,922
2016-12-27 $86.46 $87.14 $86.46 $86.67 $86.67 63,281
2016-12-23 $86.42 $86.75 $85.48 $85.60 $85.60 96,356
2016-12-22 $87.46 $88.15 $86.91 $86.91 $86.91 38,718
2016-12-21 $87.84 $87.91 $87.25 $87.76 $87.76 105,033
2016-12-20 $86.90 $88.48 $86.50 $88.16 $88.16 83,176
2016-12-19 $88.90 $89.01 $87.80 $88.01 $88.01 27,652
2016-12-16 $86.91 $89.55 $86.75 $88.73 $88.73 77,945
2016-12-15 $87.85 $87.88 $85.31 $86.03 $86.03 87,580
2016-12-14 $90.55 $90.88 $88.53 $88.63 $88.63 63,912
2016-12-13 $89.80 $90.09 $89.30 $89.84 $89.84 49,212
2016-12-12 $89.21 $89.79 $89.00 $89.40 $89.40 49,617
2016-12-09 $88.73 $88.75 $87.58 $87.77 $87.77 84,015
2016-12-08 $90.20 $90.65 $90.01 $90.11 $90.11 19,641
2016-12-07 $90.80 $91.00 $90.20 $90.39 $90.39 29,393
2016-12-06 $89.75 $91.19 $89.60 $89.66 $89.66 51,756
2016-12-05 $89.60 $90.21 $89.35 $89.83 $89.83 58,551
2016-12-02 $88.91 $89.74 $88.83 $89.30 $89.30 46,187
2016-12-01 $86.64 $88.07 $86.35 $87.87 $87.87 59,659
2016-11-30 $87.99 $87.99 $86.75 $87.44 $87.44 50,258
2016-11-29 $88.22 $88.50 $88.00 $88.28 $88.28 23,864
2016-11-28 $87.46 $88.81 $87.25 $88.73 $88.73 78,442
2016-11-25 $87.77 $87.79 $86.86 $87.03 $87.03 57,147
2016-11-23 $88.81 $89.47 $88.01 $89.23 $89.23 38,983
2016-11-22 $90.58 $90.95 $89.59 $90.23 $90.23 21,224
2016-11-21 $89.03 $90.30 $89.03 $89.84 $89.84 30,364
2016-11-18 $88.52 $88.80 $87.77 $88.25 $88.25 66,608
2016-11-17 $90.30 $91.11 $89.43 $89.75 $89.75 29,258
2016-11-16 $90.10 $90.98 $89.77 $90.63 $90.63 39,945
2016-11-15 $89.26 $90.20 $89.12 $90.03 $90.03 63,738
2016-11-14 $89.70 $89.70 $88.60 $89.18 $89.18 58,621
2016-11-11 $92.74 $92.90 $89.77 $90.41 $90.41 125,488
2016-11-10 $94.50 $94.62 $93.24 $93.41 $93.41 80,508
2016-11-09 $98.00 $98.00 $95.40 $95.99 $95.99 51,011
2016-11-08 $96.53 $97.40 $96.16 $96.24 $96.24 25,568
2016-11-07 $95.88 $96.28 $95.08 $96.09 $96.09 31,847
2016-11-04 $96.41 $96.48 $95.75 $95.86 $95.86 25,971
2016-11-03 $94.60 $95.75 $94.45 $95.55 $95.55 17,770
2016-11-02 $95.33 $96.23 $95.18 $95.32 $95.32 80,362
2016-11-01 $95.40 $95.76 $95.30 $95.34 $95.34 72,901
2016-10-31 $93.86 $94.11 $93.43 $94.06 $94.06 14,616
2016-10-28 $93.55 $94.74 $93.55 $94.21 $94.21 36,758
2016-10-27 $92.63 $92.85 $92.46 $92.75 $92.75 20,090
2016-10-26 $92.50 $93.10 $92.28 $92.55 $92.55 30,079
2016-10-25 $92.25 $92.89 $92.20 $92.62 $92.62 49,813
2016-10-24 $91.03 $91.15 $89.77 $90.30 $90.30 33,712
2016-10-21 $89.60 $89.85 $89.32 $89.58 $89.58 37,140
2016-10-20 $90.20 $90.20 $89.36 $89.64 $89.64 85,333
2016-10-19 $90.70 $91.27 $90.25 $90.74 $90.74 69,561
2016-10-18 $90.55 $91.46 $90.33 $90.81 $90.81 34,570
2016-10-17 $89.57 $89.87 $89.17 $89.87 $89.87 29,449
2016-10-14 $89.65 $90.23 $89.23 $89.88 $89.88 57,165
2016-10-13 $90.13 $90.23 $89.31 $89.96 $89.96 71,522
2016-10-12 $90.70 $91.08 $90.20 $90.53 $90.53 40,299
2016-10-11 $92.21 $92.21 $90.82 $91.01 $91.01 92,151
2016-10-10 $92.75 $93.11 $92.20 $92.26 $92.26 29,743
2016-10-07 $93.45 $93.52 $91.18 $92.72 $92.72 76,734
2016-10-06 $92.95 $93.20 $92.27 $92.50 $92.50 78,671
2016-10-05 $94.50 $94.50 $93.18 $93.65 $93.65 64,505
2016-10-04 $95.80 $95.80 $94.50 $94.79 $94.79 85,761
2016-10-03 $97.00 $97.15 $96.30 $96.63 $96.63 98,461
2016-09-30 $99.61 $99.83 $98.69 $98.80 $98.80 39,235
2016-09-29 $98.60 $99.20 $98.16 $98.62 $98.62 27,347
2016-09-28 $97.50 $98.76 $97.20 $98.76 $98.76 100,396
2016-09-27 $99.00 $99.05 $98.13 $98.41 $98.41 38,265
2016-09-26 $100.10 $100.75 $99.35 $99.59 $99.59 52,954
2016-09-23 $101.25 $101.43 $100.85 $101.17 $101.17 42,439
2016-09-22 $102.10 $102.36 $101.32 $101.49 $101.49 37,959
2016-09-21 $100.54 $101.56 $100.10 $101.49 $101.49 52,521
2016-09-20 $98.30 $99.58 $97.98 $99.00 $99.00 31,174
2016-09-19 $98.10 $98.50 $97.77 $98.25 $98.25 44,969
2016-09-16 $97.20 $97.82 $97.05 $97.55 $97.55 61,916
2016-09-15 $99.00 $99.72 $98.60 $99.25 $99.25 51,311
2016-09-14 $99.55 $100.62 $99.38 $99.44 $99.44 28,870
2016-09-13 $100.46 $100.46 $99.03 $99.46 $99.46 64,636
2016-09-12 $100.35 $101.46 $99.71 $101.32 $101.32 82,087
2016-09-09 $103.20 $103.20 $102.02 $102.20 $102.20 41,075
2016-09-08 $104.30 $105.08 $103.78 $103.99 $103.99 21,855
2016-09-07 $105.59 $105.59 $104.40 $104.63 $104.63 37,123
2016-09-06 $104.80 $105.95 $104.44 $105.57 $105.57 50,147
2016-09-02 $101.47 $102.23 $100.98 $102.23 $102.23 64,631
2016-09-01 $100.11 $100.85 $99.80 $100.62 $100.62 98,765
2016-08-31 $101.14 $101.38 $100.60 $100.71 $100.71 50,621
2016-08-30 $102.40 $102.61 $100.90 $101.16 $101.16 79,039
2016-08-29 $103.10 $103.88 $103.08 $103.44 $103.44 77,877
2016-08-26 $103.65 $104.65 $101.43 $103.09 $103.09 57,778
2016-08-25 $103.35 $103.80 $102.94 $103.06 $103.06 46,330
2016-08-24 $104.55 $104.55 $103.35 $103.66 $103.66 86,877
2016-08-23 $106.35 $106.70 $106.01 $106.14 $106.14 29,710
2016-08-22 $106.75 $106.87 $105.50 $105.91 $105.91 99,516
2016-08-19 $107.25 $107.69 $106.95 $107.16 $107.16 48,561
2016-08-18 $108.00 $108.85 $107.99 $108.70 $108.70 23,015
2016-08-17 $106.65 $107.90 $105.90 $107.31 $107.31 62,901
2016-08-16 $107.35 $108.00 $106.95 $107.44 $107.44 54,031
2016-08-15 $107.20 $107.40 $106.75 $106.89 $106.89 59,045
2016-08-12 $110.26 $110.26 $107.72 $108.01 $108.01 148,666
2016-08-11 $112.28 $112.28 $109.40 $109.43 $109.43 72,115
2016-08-10 $113.29 $113.77 $113.10 $113.30 $113.30 46,260
2016-08-09 $110.80 $111.43 $110.76 $111.05 $111.05 25,076
2016-08-08 $110.51 $111.00 $110.44 $110.58 $110.58 30,578
2016-08-05 $110.00 $110.24 $109.35 $110.09 $110.09 46,954
2016-08-04 $111.40 $111.85 $110.75 $111.43 $111.43 31,658
2016-08-03 $111.95 $112.15 $111.05 $111.90 $111.90 40,037
2016-08-02 $113.11 $113.17 $112.05 $112.23 $112.23 53,802
2016-08-01 $111.00 $111.80 $110.65 $111.23 $111.23 68,462
2016-07-29 $109.94 $111.40 $109.50 $110.12 $110.12 92,926
2016-07-28 $109.80 $109.99 $108.85 $109.24 $109.24 70,938
2016-07-27 $107.10 $109.50 $107.10 $109.28 $109.28 133,966
2016-07-26 $105.20 $105.32 $104.85 $104.98 $104.98 24,243
2016-07-25 $103.02 $104.79 $102.71 $104.00 $104.00 44,184
2016-07-22 $104.66 $105.30 $103.80 $103.96 $103.96 19,935
2016-07-21 $104.63 $106.17 $104.63 $106.00 $106.00 42,678
2016-07-20 $103.09 $104.57 $102.90 $104.11 $104.11 67,607
2016-07-19 $104.75 $105.22 $104.51 $104.98 $104.98 33,911
2016-07-18 $104.40 $105.63 $104.40 $105.51 $105.51 26,799
2016-07-15 $104.60 $104.80 $103.85 $104.50 $104.50 85,102
2016-07-14 $104.65 $105.89 $104.10 $105.88 $105.88 43,919
2016-07-13 $104.95 $105.74 $104.95 $105.44 $105.44 51,661
2016-07-12 $105.35 $105.75 $104.45 $104.71 $104.71 121,484
2016-07-11 $105.49 $106.25 $105.39 $105.96 $105.96 59,144
2016-07-08 $104.96 $105.87 $104.11 $105.80 $105.80 79,847
2016-07-07 $104.60 $105.10 $103.50 $104.83 $104.83 79,400
2016-07-06 $103.15 $104.90 $102.95 $104.51 $104.51 89,215
2016-07-05 $102.52 $103.50 $102.12 $103.33 $103.33 97,659
2016-07-01 $100.67 $102.15 $100.60 $101.94 $101.94 104,086
2016-06-30 $96.70 $99.00 $96.70 $98.92 $98.92 96,093
2016-06-29 $96.16 $97.25 $96.10 $96.90 $96.90 73,147
2016-06-28 $93.96 $94.30 $93.42 $94.03 $94.03 25,600
2016-06-27 $94.89 $94.95 $93.70 $94.12 $94.12 60,105
2016-06-24 $95.60 $95.63 $93.87 $94.53 $94.53 203,170
2016-06-23 $92.80 $93.35 $92.65 $92.78 $92.78 50,196
2016-06-22 $94.55 $94.97 $93.94 $94.04 $94.04 27,852
2016-06-21 $94.15 $94.45 $93.61 $94.05 $94.05 34,202
2016-06-20 $94.25 $95.05 $94.15 $94.93 $94.93 30,306
2016-06-17 $93.33 $93.73 $92.75 $93.39 $93.39 41,774
2016-06-16 $94.75 $94.95 $93.20 $93.33 $93.33 128,331
2016-06-15 $94.43 $94.50 $93.50 $94.08 $94.08 87,606
2016-06-14 $94.85 $94.85 $93.35 $93.85 $93.85 49,427
2016-06-13 $95.55 $95.81 $95.01 $95.29 $95.29 56,663
2016-06-10 $95.95 $96.45 $94.91 $95.52 $95.52 74,824
2016-06-09 $96.10 $96.80 $96.00 $96.68 $96.68 45,634
2016-06-08 $97.85 $98.13 $96.96 $97.34 $97.34 64,400
2016-06-07 $95.30 $96.55 $95.15 $96.37 $96.37 55,062
2016-06-06 $95.33 $95.84 $94.95 $95.84 $95.84 35,776
2016-06-03 $94.00 $94.65 $94.00 $94.52 $94.52 51,857
2016-06-02 $92.84 $92.88 $92.05 $92.10 $92.10 47,210
2016-06-01 $93.50 $93.60 $93.05 $93.47 $93.47 63,323
2016-05-31 $93.60 $94.35 $93.26 $94.09 $94.09 143,999
2016-05-27 $95.00 $95.00 $93.76 $94.00 $94.00 45,949
2016-05-26 $96.55 $96.55 $95.35 $95.55 $95.55 37,700
2016-05-25 $95.80 $95.83 $95.30 $95.46 $95.46 36,823
2016-05-24 $96.60 $97.30 $96.25 $96.43 $96.43 26,901
2016-05-23 $96.74 $97.64 $96.70 $97.54 $97.54 51,364
2016-05-20 $98.70 $98.80 $97.95 $98.44 $98.44 60,482
2016-05-19 $97.24 $97.79 $96.95 $97.46 $97.46 49,987
2016-05-18 $99.60 $100.40 $98.65 $98.76 $98.76 102,378
2016-05-17 $100.37 $102.09 $100.37 $101.37 $101.37 27,087
2016-05-16 $101.95 $102.15 $100.94 $101.10 $101.10 26,826
2016-05-13 $100.52 $101.24 $99.80 $101.19 $101.19 17,394
2016-05-12 $102.60 $102.65 $100.97 $101.02 $101.02 24,694
2016-05-11 $102.70 $103.19 $102.30 $102.67 $102.67 29,817
2016-05-10 $100.60 $101.45 $100.30 $101.29 $101.29 23,506
2016-05-09 $101.60 $101.60 $100.19 $100.41 $100.41 28,712
2016-05-06 $102.95 $104.30 $102.95 $103.94 $103.94 62,143
2016-05-05 $102.75 $102.80 $101.58 $102.21 $102.21 21,188
2016-05-04 $102.43 $102.60 $101.00 $101.66 $101.66 65,150
2016-05-03 $104.25 $104.25 $102.20 $102.31 $102.31 123,090
2016-05-02 $104.00 $104.50 $103.72 $103.98 $103.98 38,139
2016-04-29 $103.04 $104.10 $103.04 $103.65 $103.65 90,288
2016-04-28 $100.05 $101.30 $99.87 $101.25 $101.25 50,079
2016-04-27 $98.05 $98.84 $97.43 $98.79 $98.79 33,764
2016-04-26 $97.56 $98.37 $97.25 $97.26 $97.26 93,037
2016-04-25 $97.70 $98.15 $97.50 $97.78 $97.78 48,476
2016-04-22 $98.95 $99.40 $97.00 $97.39 $97.39 104,664
2016-04-21 $99.60 $99.60 $98.31 $98.62 $98.62 67,403
2016-04-20 $98.44 $99.15 $97.90 $98.19 $98.19 64,955
2016-04-19 $97.20 $97.85 $97.05 $97.60 $97.60 49,226
2016-04-18 $94.25 $94.49 $93.46 $94.06 $94.06 28,597
2016-04-15 $95.05 $95.05 $94.65 $94.71 $94.71 16,695
2016-04-14 $95.80 $95.98 $95.12 $95.28 $95.28 27,574
2016-04-13 $96.00 $96.35 $95.50 $96.23 $96.23 38,420
2016-04-12 $95.75 $96.46 $95.10 $96.39 $96.39 47,063
2016-04-11 $94.30 $95.56 $94.25 $95.14 $95.14 71,805
2016-04-08 $92.51 $93.30 $92.50 $93.14 $93.14 27,425
2016-04-07 $92.25 $92.80 $91.71 $92.04 $92.04 22,274
2016-04-06 $91.13 $91.67 $90.75 $91.19 $91.19 16,075
2016-04-05 $92.25 $92.36 $91.25 $91.50 $91.50 12,877
2016-04-04 $92.05 $92.05 $90.58 $90.69 $90.69 19,485
2016-04-01 $92.05 $92.30 $91.65 $92.26 $92.26 22,355
2016-03-31 $94.31 $94.69 $93.94 $94.04 $94.04 20,256
2016-03-30 $93.76 $94.14 $92.80 $92.90 $92.90 24,337
2016-03-29 $92.00 $93.29 $91.55 $93.29 $93.29 32,910
2016-03-28 $91.60 $91.80 $90.77 $91.08 $91.08 25,766
2016-03-24 $92.35 $92.40 $91.31 $91.46 $91.46 34,185
2016-03-23 $93.20 $93.25 $92.19 $92.26 $92.26 49,937
2016-03-22 $95.51 $96.20 $95.48 $95.69 $95.69 36,942
2016-03-21 $94.00 $94.74 $94.00 $94.69 $94.69 32,967
2016-03-18 $93.75 $93.80 $93.29 $93.59 $93.59 21,338
2016-03-17 $95.31 $95.95 $94.57 $94.89 $94.89 53,831
2016-03-16 $92.80 $94.58 $92.00 $94.19 $94.19 36,047
2016-03-15 $92.30 $92.55 $91.80 $92.16 $92.16 34,717
2016-03-14 $93.90 $93.90 $92.02 $92.16 $92.16 34,759
2016-03-11 $94.20 $94.35 $92.71 $92.71 $92.71 33,132
2016-03-10 $94.50 $95.34 $94.07 $94.22 $94.22 30,675
2016-03-09 $94.24 $94.94 $93.96 $93.96 $93.96 46,001
2016-03-08 $96.90 $96.95 $94.59 $94.74 $94.74 27,790
2016-03-07 $96.55 $97.07 $95.97 $96.39 $96.39 109,765
2016-03-04 $92.70 $95.13 $92.66 $94.50 $94.50 85,555
2016-03-03 $90.60 $91.66 $90.40 $91.49 $91.49 48,750
2016-03-02 $90.30 $90.49 $89.69 $90.34 $90.34 36,803
2016-03-01 $90.80 $90.85 $89.86 $90.49 $90.49 49,444
2016-02-29 $88.62 $90.30 $88.62 $90.29 $90.29 44,795
2016-02-26 $89.40 $89.52 $87.55 $88.02 $88.02 27,691
2016-02-25 $89.54 $90.07 $88.50 $89.34 $89.34 48,313
2016-02-24 $91.70 $92.23 $90.50 $90.59 $90.59 36,867
2016-02-23 $89.94 $91.10 $89.85 $90.88 $90.88 60,779
2016-02-22 $88.75 $89.69 $88.60 $89.32 $89.32 44,006
2016-02-19 $90.80 $91.60 $90.63 $90.84 $90.84 34,917
2016-02-18 $90.25 $91.35 $90.10 $91.12 $91.12 39,241
2016-02-17 $90.55 $91.50 $90.55 $90.86 $90.86 20,235
2016-02-16 $90.50 $90.50 $89.62 $89.75 $89.75 58,843
2016-02-12 $92.13 $92.43 $91.86 $92.15 $92.15 61,344
2016-02-11 $91.79 $93.20 $91.35 $92.54 $92.54 136,378
2016-02-10 $90.09 $90.26 $89.30 $90.19 $90.19 52,743
2016-02-09 $90.10 $90.49 $89.30 $89.85 $89.85 137,576
2016-02-08 $88.78 $89.76 $88.35 $89.20 $89.20 89,597
2016-02-05 $86.74 $88.00 $86.58 $87.92 $87.92 37,865
2016-02-04 $86.67 $87.35 $86.41 $87.26 $87.26 46,589
2016-02-03 $83.17 $84.94 $83.17 $84.94 $84.94 26,813
2016-02-02 $83.45 $83.55 $82.30 $82.54 $82.54 18,444
2016-02-01 $83.89 $84.30 $83.63 $83.92 $83.92 19,729
2016-01-29 $83.40 $84.30 $83.40 $83.97 $83.97 17,729
2016-01-28 $84.30 $84.31 $83.19 $83.48 $83.48 32,409
2016-01-27 $84.74 $85.20 $84.37 $84.94 $84.94 27,328
2016-01-26 $83.71 $84.61 $83.55 $84.61 $84.61 37,315
2016-01-25 $82.95 $83.20 $82.61 $82.71 $82.71 34,308
2016-01-22 $80.65 $81.07 $79.90 $80.20 $80.20 15,031
2016-01-21 $78.80 $79.13 $78.30 $79.13 $79.13 22,953
2016-01-20 $79.25 $79.43 $78.60 $79.41 $79.41 48,913
2016-01-19 $80.49 $80.49 $79.89 $79.99 $79.99 74,314
2016-01-15 $81.00 $81.14 $79.50 $79.97 $79.97 29,669
2016-01-14 $80.70 $81.19 $80.10 $80.56 $80.56 18,060
2016-01-13 $81.30 $82.39 $81.30 $81.89 $81.89 16,741
2016-01-12 $81.49 $81.49 $80.51 $80.63 $80.63 37,127
2016-01-11 $82.66 $82.66 $81.33 $81.59 $81.59 128,764
2016-01-08 $85.05 $85.20 $84.60 $85.00 $85.00 10,599
2016-01-07 $84.25 $84.90 $83.70 $84.82 $84.82 23,733
2016-01-06 $84.60 $85.05 $84.31 $84.85 $84.85 9,721
2016-01-05 $86.00 $86.19 $85.60 $85.71 $85.71 8,592
2016-01-04 $85.88 $86.04 $84.92 $85.29 $85.29 13,321
2015-12-31 $85.30 $86.20 $85.20 $85.83 $85.83 47,327
2015-12-30 $83.69 $84.30 $82.54 $83.76 $83.76 49,619
2015-12-29 $86.05 $86.20 $85.33 $85.62 $85.62 69,824
2015-12-28 $85.04 $85.12 $84.50 $85.11 $85.11 35,200
2015-12-24 $84.45 $85.33 $84.45 $85.13 $85.13 19,049
2015-12-23 $83.78 $83.80 $83.17 $83.79 $83.79 29,345
2015-12-22 $84.20 $84.30 $83.71 $83.94 $83.94 24,950
2015-12-21 $84.25 $84.92 $84.09 $84.11 $84.11 42,788
2015-12-18 $82.01 $83.08 $81.95 $82.93 $82.93 73,057
2015-12-17 $82.13 $82.25 $81.25 $81.29 $81.29 22,257
2015-12-16 $84.36 $84.80 $83.85 $84.26 $84.26 24,079
2015-12-15 $82.60 $83.00 $82.00 $82.59 $82.59 16,883
2015-12-14 $82.41 $82.60 $81.85 $81.92 $81.92 54,943
2015-12-11 $81.10 $81.65 $80.96 $81.24 $81.24 21,440
2015-12-10 $82.31 $82.64 $81.96 $82.52 $82.52 18,032
2015-12-09 $82.51 $83.44 $82.50 $82.84 $82.84 115,748
2015-12-08 $83.01 $83.01 $81.56 $81.61 $81.61 18,227
2015-12-07 $84.17 $84.20 $82.21 $82.21 $82.21 23,702
2015-12-04 $83.08 $85.53 $83.08 $85.01 $85.01 57,632
2015-12-03 $81.51 $81.80 $81.00 $81.73 $81.73 38,657
2015-12-02 $80.72 $80.75 $80.05 $80.25 $80.25 24,172
2015-12-01 $81.50 $81.60 $80.40 $80.91 $80.91 30,821
2015-11-30 $80.30 $80.45 $80.10 $80.12 $80.12 38,597
2015-11-27 $80.85 $81.14 $80.59 $80.74 $80.74 25,742
2015-11-25 $80.75 $81.81 $80.45 $81.20 $81.20 47,562
2015-11-24 $81.55 $81.81 $81.07 $81.16 $81.16 45,970
2015-11-23 $81.94 $82.00 $81.53 $81.64 $81.64 24,104
2015-11-20 $83.11 $83.20 $82.34 $82.45 $82.45 99,242
2015-11-19 $82.31 $83.19 $82.31 $82.61 $82.61 27,815
2015-11-18 $82.11 $82.48 $81.61 $81.81 $81.81 34,691
2015-11-17 $83.40 $83.40 $82.15 $82.31 $82.31 25,141
2015-11-16 $83.15 $83.73 $82.76 $83.63 $83.63 35,470
2015-11-13 $83.69 $83.70 $82.86 $82.99 $82.99 56,164
2015-11-12 $84.80 $85.37 $84.36 $84.79 $84.79 40,967
2015-11-11 $86.15 $86.15 $85.08 $85.08 $85.08 38,278
2015-11-10 $87.34 $87.38 $86.66 $86.89 $86.89 19,435
2015-11-09 $88.58 $88.63 $87.91 $88.27 $88.27 64,709
2015-11-06 $90.85 $91.32 $90.44 $90.75 $90.75 43,317
2015-11-05 $92.05 $92.07 $91.70 $91.71 $91.71 6,948
2015-11-04 $93.93 $93.93 $91.95 $92.15 $92.15 37,632
2015-11-03 $93.00 $93.24 $92.65 $93.13 $93.13 15,650
2015-11-02 $93.65 $94.69 $93.60 $94.36 $94.36 10,062
2015-10-30 $95.60 $95.60 $94.96 $94.96 $94.96 33,578
2015-10-29 $95.60 $96.26 $95.58 $95.73 $95.73 15,437
2015-10-28 $96.85 $97.70 $95.81 $96.51 $96.51 33,492
2015-10-27 $95.12 $95.71 $94.80 $95.19 $95.19 15,217
2015-10-26 $96.10 $96.29 $95.80 $96.29 $96.29 18,382
2015-10-23 $96.85 $97.18 $96.19 $96.65 $96.65 16,678
2015-10-22 $96.75 $97.69 $96.66 $97.52 $97.52 11,294
2015-10-21 $97.10 $97.59 $96.72 $96.91 $96.91 37,186
2015-10-20 $98.10 $98.64 $98.10 $98.48 $98.48 9,674
2015-10-19 $98.10 $98.41 $97.50 $97.68 $97.68 31,869
2015-10-16 $97.30 $98.79 $96.99 $98.11 $98.11 13,537
2015-10-15 $96.29 $97.20 $96.11 $96.96 $96.96 17,236
2015-10-14 $96.05 $96.53 $95.63 $96.53 $96.53 12,573
2015-10-13 $95.65 $96.25 $95.26 $95.41 $95.41 12,522
2015-10-12 $96.44 $96.74 $95.58 $96.01 $96.01 22,853
2015-10-09 $94.51 $94.74 $94.16 $94.70 $94.70 27,434
2015-10-08 $90.90 $92.44 $90.90 $91.81 $91.81 15,685
2015-10-07 $91.22 $91.50 $90.96 $91.36 $91.36 16,509
2015-10-06 $90.49 $90.92 $90.12 $90.18 $90.18 34,063
2015-10-05 $89.40 $89.43 $87.50 $88.25 $88.25 49,836
2015-10-02 $87.85 $88.35 $87.19 $87.94 $87.94 62,013
2015-10-01 $88.35 $88.38 $87.19 $87.36 $87.36 38,964
2015-09-30 $88.00 $88.80 $87.74 $87.86 $87.86 34,718
2015-09-29 $87.98 $88.95 $87.83 $88.53 $88.53 27,737
2015-09-28 $89.25 $89.32 $88.46 $88.69 $88.69 70,284
2015-09-25 $91.52 $91.82 $91.30 $91.40 $91.40 52,165
2015-09-24 $90.91 $92.55 $90.91 $92.15 $92.15 39,586
2015-09-23 $91.00 $91.00 $89.80 $90.10 $90.10 50,563
2015-09-22 $91.50 $91.50 $90.30 $90.53 $90.53 108,542
2015-09-21 $93.93 $94.10 $93.50 $93.56 $93.56 43,106
2015-09-18 $95.30 $95.30 $94.46 $94.69 $94.69 45,840
2015-09-17 $92.90 $95.32 $92.81 $94.90 $94.90 64,914
2015-09-16 $93.21 $94.24 $93.10 $93.89 $93.89 58,883
2015-09-15 $92.40 $93.09 $92.40 $93.09 $93.09 29,299
2015-09-14 $92.30 $92.46 $92.00 $92.38 $92.38 20,263
2015-09-11 $93.53 $93.85 $92.64 $93.82 $93.82 65,928
2015-09-10 $95.35 $95.50 $94.50 $94.55 $94.55 60,423
2015-09-09 $96.00 $96.00 $94.56 $94.66 $94.66 43,179
2015-09-08 $97.00 $97.70 $96.85 $97.06 $97.06 7,149
2015-09-04 $96.18 $96.75 $95.82 $96.00 $96.00 12,250
2015-09-03 $97.45 $98.79 $97.10 $97.10 $97.10 10,106
2015-09-02 $98.05 $98.26 $97.45 $98.04 $98.04 8,893
2015-09-01 $97.32 $97.74 $96.64 $96.67 $96.67 14,813
2015-08-31 $96.65 $98.00 $96.65 $97.65 $97.65 9,557
2015-08-28 $97.55 $98.90 $97.55 $98.64 $98.64 9,222
2015-08-27 $95.95 $97.52 $95.85 $96.74 $96.74 36,968

Aberdeen Standard Physical Platinum Shares ETF (PPLT) News Headlines

Recent Aberdeen Standard Physical Platinum Shares ETF (PPLT) News
Similar Companies to Aberdeen Standard Physical Platinum Shares ETF (PPLT) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.