SPDR MSCI WORLD STRATEGICFACTORS ETF (QWLD) Exchange: NYSE ARCA

Data as of April 25, 2024

$119.25 ($-0.25) -0.21%

SPDR MSCI WORLD STRATEGICFACTORS ETF - Daily Information
Click for more stock information on SPDR MSCI WORLD STRATEGICFACTORS ETF.
Daily Information Data
Date April 25, 2024
Open $119.41
Previous Close $119.25
High $119.41
Low $119.19
Adjusted Open $119.41
Previous Adjusted Close $119.25
Adjusted High $119.41
Adjusted Low $119.19

About SPDR MSCI WORLD STRATEGICFACTORS ETF (QWLD)

In seeking to track the performance of the MSCI World Factor Mix A-Series Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended; however, the Fund may become “non-diversified” solely as a result of changes in the composition of the Index (e.g., changes in weightings of one or more component securities).  When the Fund is non-diversified, it may invest a relatively high percentage of its assets in a limited number of issuers.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index captures large-and mid-cap representation across 23 developed countries and aims to represent the performance of value, low volatility, and quality factor strategies. The Index is an equal weighted combination of the following three MSCI Factor Indices in a single composite index: the MSCI World Value Weighted Index, the MSCI World Minimum Volatility Index, and the MSCI World Quality Index (each, a “Component Index”). The MSCI World Value Weighted Index includes large- and mid-cap stocks across developed markets countries, weighted to emphasize stocks with lower valuations. The MSCI World Minimum Volatility Index aims to reflect the performance characteristics of a minimum variance strategy applied to the large- and mid-cap equity universe across developed markets countries, weighted for exposure to the lowest absolute risk within a given set of restraints. The MSCI World Quality Index includes large- and mid-cap stocks across developed markets countries, weighted to emphasize companies with historically high return on equity, stable year-over-year earnings per share growth, and low financial leverage. Each Component Index is attributed equal weight (1/3) at each rebalancing. All constituents of each Component Index are included in the Index. The weight of each security in the Index is determined based on 1) the security's weight in each underlying Component Index; and 2) the weight of each underlying Component Index in the Index. The Index is rebalanced semi-annually, usually as of the close of the last business day of May and November, coinciding with the semi-annual index reviews of each Component Index. As of November 30, 2019, a significant portion of the Fund comprised companies in the technology and financial sectors, although this may change from time to time. As of November 30, 2019, countries represented in the Fund included Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, the United Kingdom and the United States. As of November 30, 2019, a significant portion of the Fund comprised companies located in the United States, although this may change from time to time. As of November 30, 2019, the Index comprised 1,650 securities.The Index is sponsored by MSCI, Inc. (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR MSCI WORLD STRATEGICFACTORS ETF (QWLD)

Date Open High Low Close Adj.Close Volume
2024-03-22 $119.41 $119.41 $119.19 $119.25 $119.25 5,303
2024-03-21 $119.50 $119.83 $119.50 $119.50 $119.50 10,012
2024-03-20 $118.46 $119.38 $118.28 $119.38 $119.38 5,070
2024-03-19 $117.58 $118.33 $117.58 $118.30 $118.30 10,989
2024-03-18 $118.00 $118.16 $117.81 $117.81 $117.81 5,647
2024-03-15 $117.67 $117.67 $117.41 $117.44 $117.44 3,759
2024-03-14 $117.89 $117.91 $117.54 $117.75 $117.75 3,238
2024-03-13 $119.02 $119.02 $118.33 $118.38 $118.38 12,392
2024-03-12 $117.85 $118.56 $117.85 $118.53 $118.53 4,239
2024-03-11 $117.73 $117.73 $116.94 $117.46 $117.46 4,452
2024-03-08 $118.50 $118.61 $117.70 $117.76 $117.76 13,292
2024-03-07 $118.16 $118.26 $118.04 $118.26 $118.26 1,973
2024-03-06 $117.66 $117.66 $117.02 $117.25 $117.25 10,029
2024-03-05 $116.86 $116.86 $115.87 $116.14 $116.14 45,816
2024-03-04 $116.90 $116.90 $116.54 $116.57 $116.57 4,379
2024-03-01 $116.42 $116.63 $115.96 $116.63 $116.63 3,651
2024-02-29 $115.45 $115.99 $115.45 $115.98 $115.98 12,809
2024-02-28 $115.88 $115.88 $115.44 $115.48 $115.48 4,548
2024-02-27 $115.72 $116.29 $115.65 $115.91 $115.91 12,172
2024-02-26 $116.07 $116.07 $115.70 $115.80 $115.80 4,387
2024-02-23 $116.19 $116.27 $116.15 $116.21 $116.21 3,214
2024-02-22 $115.25 $115.88 $115.19 $115.88 $115.88 2,741
2024-02-21 $113.86 $114.14 $113.62 $114.14 $114.14 5,104
2024-02-20 $114.04 $114.04 $113.90 $113.90 $113.90 963
2024-02-16 $114.29 $114.67 $114.12 $114.12 $114.12 2,934
2024-02-15 $113.99 $114.44 $113.90 $114.30 $114.30 7,009
2024-02-14 $113.06 $113.52 $112.98 $113.52 $113.52 6,365
2024-02-13 $113.26 $113.26 $111.89 $112.49 $112.49 4,191
2024-02-12 $114.17 $114.17 $113.69 $113.83 $113.83 7,386
2024-02-09 $113.24 $113.82 $113.24 $113.68 $113.68 11,417
2024-02-08 $113.42 $113.42 $113.18 $113.29 $113.29 3,479
2024-02-07 $113.42 $113.53 $113.42 $113.46 $113.46 1,720
2024-02-06 $112.75 $113.02 $112.75 $113.02 $113.02 2,808
2024-02-05 $112.56 $112.90 $112.39 $112.86 $112.86 5,874
2024-02-02 $112.89 $113.46 $112.89 $113.37 $113.37 4,639
2024-02-01 $112.00 $112.94 $112.00 $112.94 $112.94 1,559
2024-01-31 $112.72 $113.03 $111.89 $111.93 $111.93 5,270
2024-01-30 $113.09 $113.09 $112.62 $113.05 $113.05 3,501
2024-01-29 $112.42 $112.86 $112.30 $112.84 $112.84 1,583
2024-01-26 $112.35 $112.38 $112.22 $112.25 $112.25 8,083
2024-01-25 $111.94 $112.06 $111.77 $112.06 $112.06 2,572
2024-01-24 $112.22 $112.25 $111.63 $111.63 $111.63 3,301
2024-01-23 $111.46 $111.49 $111.13 $111.49 $111.49 1,707
2024-01-22 $111.58 $111.58 $111.38 $111.40 $111.40 1,002
2024-01-19 $110.40 $111.13 $110.36 $111.10 $111.10 923
2024-01-18 $109.85 $110.32 $109.61 $110.32 $110.32 2,574
2024-01-17 $109.42 $109.59 $109.37 $109.59 $109.59 2,253
2024-01-16 $110.82 $110.82 $110.05 $110.10 $110.10 1,344
2024-01-12 $110.96 $111.04 $110.80 $110.96 $110.96 2,104
2024-01-11 $110.31 $110.57 $109.87 $110.57 $110.57 1,745
2024-01-10 $109.81 $110.64 $109.81 $110.62 $110.62 2,121
2024-01-09 $110.16 $110.33 $110.13 $110.16 $110.16 2,227
2024-01-08 $109.79 $110.56 $109.56 $110.56 $110.56 1,857
2024-01-05 $109.36 $109.97 $109.35 $109.46 $109.46 5,878
2024-01-04 $109.86 $109.87 $109.37 $109.37 $109.37 2,727
2024-01-03 $109.74 $109.79 $109.43 $109.43 $109.43 4,519
2024-01-02 $109.75 $110.11 $109.75 $109.86 $109.86 8,494
2023-12-29 $110.17 $110.23 $110.13 $110.13 $110.13 2,116
2023-12-28 $110.33 $110.37 $110.15 $110.16 $110.16 2,443
2023-12-27 $110.09 $110.13 $110.04 $110.07 $110.07 1,001
2023-12-26 $109.58 $110.00 $109.57 $109.85 $109.85 1,803
2023-12-22 $109.61 $109.69 $109.40 $109.44 $109.44 2,656
2023-12-21 $108.74 $109.11 $108.46 $109.09 $109.09 8,205
2023-12-20 $109.17 $109.36 $107.96 $107.96 $107.96 3,820
2023-12-19 $108.96 $109.15 $108.96 $109.11 $109.11 3,099
2023-12-18 $108.67 $108.70 $108.60 $108.66 $108.66 2,242
2023-12-15 $108.36 $108.44 $108.02 $108.20 $108.20 2,177
2023-12-14 $109.59 $109.90 $109.52 $109.70 $108.76 1,885
2023-12-13 $108.33 $109.63 $108.33 $109.63 $109.63 3,102
2023-12-12 $107.62 $108.29 $107.62 $108.21 $108.21 7,808
2023-12-11 $107.19 $107.89 $107.19 $107.89 $107.89 1,993
2023-12-08 $107.20 $107.63 $106.97 $107.43 $107.43 8,170
2023-12-07 $106.85 $107.37 $106.85 $107.15 $107.15 65,058
2023-12-06 $107.20 $107.24 $106.62 $106.62 $106.62 1,185
2023-12-05 $106.51 $106.86 $105.88 $106.73 $106.73 27,450
2023-12-04 $106.66 $107.04 $106.66 $107.04 $107.04 20,184
2023-12-01 $106.90 $107.34 $106.46 $107.34 $107.34 3,907
2023-11-30 $106.51 $106.63 $105.98 $106.41 $106.41 135,813
2023-11-29 $107.23 $107.23 $106.42 $106.45 $106.45 2,554
2023-11-28 $106.62 $106.62 $106.43 $106.49 $106.49 33,082
2023-11-27 $107.11 $107.11 $106.51 $106.55 $106.55 3,268
2023-11-24 $106.51 $106.81 $106.32 $106.81 $106.81 51,325
2023-11-22 $106.93 $106.93 $106.14 $106.48 $106.48 4,807
2023-11-21 $106.10 $106.19 $106.01 $106.15 $106.15 3,050
2023-11-20 $106.06 $106.45 $105.94 $106.25 $106.25 4,745
2023-11-17 $105.32 $105.77 $105.32 $105.70 $105.70 1,817
2023-11-16 $104.83 $105.17 $104.83 $105.17 $105.17 2,676
2023-11-15 $105.85 $105.85 $105.15 $105.21 $105.21 6,772
2023-11-14 $104.78 $105.50 $104.78 $105.24 $105.24 3,013
2023-11-13 $103.10 $103.49 $103.10 $103.42 $103.42 1,233
2023-11-10 $102.68 $103.32 $102.68 $103.32 $103.32 591
2023-11-09 $102.92 $103.20 $102.27 $102.27 $102.27 2,734
2023-11-08 $103.08 $103.08 $102.77 $102.79 $102.79 1,084
2023-11-07 $102.59 $102.94 $102.59 $102.79 $102.79 1,760
2023-11-06 $103.00 $103.00 $102.73 $102.94 $102.94 3,216
2023-11-03 $102.95 $103.39 $102.86 $103.00 $103.00 2,938
2023-11-02 $101.84 $102.09 $101.72 $102.09 $102.09 1,976
2023-11-01 $100.03 $100.45 $100.03 $100.24 $100.24 1,144
2023-10-31 $98.81 $99.45 $98.81 $99.45 $99.45 2,579
2023-10-30 $99.15 $99.15 $98.57 $99.05 $99.05 6,291
2023-10-27 $98.55 $98.55 $97.69 $97.80 $97.80 1,446
2023-10-26 $99.00 $99.10 $98.31 $98.52 $98.52 3,832
2023-10-25 $99.51 $99.87 $99.36 $99.36 $99.36 1,147
2023-10-24 $100.23 $100.25 $99.91 $100.25 $100.25 1,705
2023-10-23 $99.67 $100.19 $99.63 $99.63 $99.63 6,636
2023-10-20 $100.10 $100.28 $99.85 $99.85 $99.85 496
2023-10-19 $101.14 $101.77 $100.74 $100.83 $100.83 3,880
2023-10-18 $102.16 $102.16 $101.68 $101.69 $101.69 4,161
2023-10-17 $103.06 $103.07 $102.57 $102.88 $102.88 2,669
2023-10-16 $102.86 $103.11 $102.86 $103.02 $103.02 3,379
2023-10-13 $102.65 $102.65 $101.87 $102.05 $102.05 1,103
2023-10-12 $102.28 $102.39 $102.06 $102.39 $102.39 3,134
2023-10-11 $102.94 $103.12 $102.49 $103.08 $103.08 1,190
2023-10-10 $102.23 $103.14 $102.21 $102.64 $102.64 2,543
2023-10-09 $101.86 $101.86 $101.86 $101.86 $101.86 155
2023-10-06 $100.21 $101.61 $100.05 $101.43 $101.43 15,620
2023-10-05 $100.33 $100.40 $99.90 $100.40 $100.40 3,009
2023-10-04 $99.46 $100.19 $99.46 $100.19 $100.19 2,261
2023-10-03 $99.69 $99.69 $99.50 $99.64 $99.64 1,008
2023-10-02 $100.67 $100.78 $100.33 $100.78 $100.78 676
2023-09-29 $102.95 $102.95 $101.33 $101.33 $101.33 2,016
2023-09-28 $100.76 $102.06 $100.76 $101.75 $101.75 2,565
2023-09-27 $101.16 $101.45 $100.55 $101.14 $101.14 1,432
2023-09-26 $101.47 $101.60 $101.32 $101.32 $101.32 803
2023-09-25 $102.35 $102.50 $102.35 $102.50 $102.50 399
2023-09-22 $102.36 $102.87 $102.36 $102.59 $102.59 3,328
2023-09-21 $103.14 $103.14 $102.65 $102.65 $102.65 792
2023-09-20 $104.47 $105.00 $104.17 $104.17 $104.17 1,068
2023-09-19 $104.71 $104.71 $104.02 $104.54 $104.54 13,107
2023-09-18 $104.55 $104.83 $104.40 $104.58 $104.58 3,451
2023-09-15 $105.25 $105.25 $104.52 $104.61 $104.61 1,828
2023-09-14 $105.50 $105.58 $105.45 $105.45 $105.45 1,619
2023-09-13 $104.01 $104.67 $104.01 $104.45 $104.45 3,472
2023-09-12 $104.42 $104.66 $104.41 $104.43 $104.43 1,761
2023-09-11 $104.69 $104.82 $104.48 $104.74 $104.74 2,305
2023-09-08 $104.21 $104.21 $104.00 $104.00 $104.00 1,493
2023-09-07 $103.96 $103.96 $103.96 $103.96 $103.96 322
2023-09-06 $104.11 $104.11 $103.85 $104.08 $104.08 2,035
2023-09-05 $104.55 $104.55 $104.55 $104.55 $104.55 475
2023-09-01 $105.18 $105.26 $105.09 $105.26 $105.26 861
2023-08-31 $105.53 $105.53 $105.19 $105.19 $105.19 669
2023-08-30 $105.63 $105.63 $105.45 $105.45 $105.45 1,069
2023-08-29 $104.67 $105.28 $104.67 $105.28 $105.28 2,599
2023-08-28 $103.91 $104.03 $103.91 $104.03 $104.03 365
2023-08-25 $103.06 $103.50 $103.06 $103.41 $103.41 1,190
2023-08-24 $103.72 $103.72 $102.79 $102.79 $102.79 1,365
2023-08-23 $103.95 $103.95 $103.74 $103.84 $103.84 691
2023-08-22 $103.27 $103.27 $102.89 $102.89 $102.89 2,594
2023-08-21 $103.10 $103.36 $102.84 $103.26 $103.26 8,722
2023-08-18 $102.35 $102.79 $102.35 $102.69 $102.69 4,684
2023-08-17 $103.46 $103.46 $102.79 $102.79 $102.79 1,121
2023-08-16 $103.55 $103.69 $103.33 $103.33 $103.33 2,334
2023-08-15 $104.49 $104.55 $103.94 $103.94 $103.94 3,283
2023-08-14 $105.00 $105.07 $104.84 $104.97 $104.97 5,930
2023-08-11 $104.99 $104.99 $104.72 $104.82 $104.82 2,069
2023-08-10 $105.97 $106.17 $104.86 $105.00 $105.00 1,978
2023-08-09 $105.50 $105.50 $104.71 $104.97 $104.97 1,709
2023-08-08 $105.21 $105.21 $104.73 $105.19 $105.19 2,048
2023-08-07 $105.20 $105.47 $105.20 $105.47 $105.47 704
2023-08-04 $105.32 $105.40 $104.50 $104.50 $104.50 882
2023-08-03 $104.89 $105.02 $104.84 $104.90 $104.90 1,562
2023-08-02 $105.93 $105.93 $105.16 $105.20 $105.20 488
2023-08-01 $106.56 $106.56 $106.37 $106.47 $106.47 892
2023-07-31 $106.98 $107.04 $106.91 $106.93 $106.93 3,894
2023-07-28 $107.13 $107.13 $107.06 $107.06 $107.06 557
2023-07-27 $107.40 $107.40 $106.35 $106.35 $106.35 990
2023-07-26 $106.67 $106.74 $106.52 $106.74 $106.74 1,693
2023-07-25 $106.84 $106.84 $106.77 $106.77 $106.77 427
2023-07-24 $106.56 $106.56 $106.47 $106.47 $106.47 653
2023-07-21 $106.43 $106.61 $106.38 $106.38 $106.38 1,344
2023-07-20 $106.30 $106.30 $106.14 $106.14 $106.14 1,616
2023-07-19 $106.68 $106.68 $106.21 $106.33 $106.33 1,346
2023-07-18 $105.93 $106.16 $105.92 $106.09 $106.09 1,129
2023-07-17 $105.65 $105.65 $105.50 $105.52 $105.52 846
2023-07-14 $105.57 $105.57 $105.32 $105.32 $105.32 1,264
2023-07-13 $105.22 $105.64 $105.18 $105.55 $105.55 3,083
2023-07-12 $104.57 $104.77 $104.56 $104.56 $104.56 2,618
2023-07-11 $103.28 $103.58 $103.25 $103.58 $103.58 879
2023-07-10 $102.77 $102.95 $102.77 $102.85 $102.85 1,335
2023-07-07 $103.04 $103.04 $102.58 $102.58 $102.58 285
2023-07-06 $102.31 $102.70 $102.27 $102.70 $102.70 4,856
2023-07-05 $103.60 $103.79 $103.57 $103.75 $103.75 2,583
2023-07-03 $103.99 $104.27 $103.97 $104.19 $104.19 1,413
2023-06-30 $103.96 $104.33 $103.96 $104.21 $104.21 2,618
2023-06-29 $102.81 $103.12 $102.72 $103.02 $103.02 11,502
2023-06-28 $102.67 $102.67 $102.56 $102.58 $102.58 942
2023-06-27 $102.06 $102.89 $102.06 $102.87 $102.87 1,348
2023-06-26 $102.43 $102.43 $101.92 $102.02 $102.02 4,760
2023-06-23 $102.11 $102.18 $102.02 $102.04 $102.04 2,688
2023-06-22 $102.84 $102.90 $102.69 $102.90 $102.90 3,917
2023-06-21 $102.88 $103.01 $102.88 $102.98 $102.98 1,081
2023-06-20 $103.26 $103.26 $103.03 $103.04 $103.04 2,681
2023-06-16 $104.39 $104.40 $103.88 $103.88 $103.88 4,138
2023-06-15 $103.86 $104.23 $103.86 $104.03 $104.03 1,120
2023-06-14 $102.78 $102.78 $102.78 $102.78 $102.78 428
2023-06-13 $102.79 $102.84 $102.67 $102.67 $102.67 1,129
2023-06-12 $101.55 $102.02 $101.48 $102.02 $102.02 988
2023-06-09 $101.61 $101.83 $101.43 $101.47 $101.47 1,914
2023-06-08 $101.34 $101.52 $100.87 $101.47 $101.47 2,723
2023-06-07 $100.85 $100.85 $100.77 $100.78 $100.78 2,266
2023-06-06 $101.28 $101.30 $101.18 $101.30 $101.30 798
2023-06-05 $101.30 $101.31 $101.05 $101.05 $101.05 2,739
2023-06-02 $100.90 $101.42 $100.90 $101.41 $101.41 4,123
2023-06-01 $99.80 $100.18 $99.80 $100.06 $100.06 987
2023-05-31 $99.88 $100.32 $99.75 $100.17 $99.16 1,926
2023-05-30 $101.00 $101.00 $100.70 $100.74 $99.72 976
2023-05-26 $100.45 $101.24 $100.45 $101.24 $101.24 5,163
2023-05-25 $99.89 $100.26 $99.76 $100.26 $100.26 8,584
2023-05-24 $99.92 $99.97 $99.68 $99.91 $99.91 4,597
2023-05-23 $101.34 $101.49 $100.76 $100.76 $100.76 2,705
2023-05-22 $101.75 $102.05 $101.75 $101.85 $101.85 3,347
2023-05-19 $102.17 $102.23 $101.72 $101.98 $101.98 5,201
2023-05-18 $101.42 $101.76 $101.27 $101.76 $101.76 2,007
2023-05-17 $101.45 $101.45 $101.33 $101.39 $101.39 1,022
2023-05-16 $101.00 $101.02 $100.72 $100.72 $100.72 1,670
2023-05-15 $100.94 $101.51 $100.94 $101.50 $101.50 4,314
2023-05-12 $101.02 $101.02 $101.02 $101.02 $101.02 334
2023-05-11 $101.48 $101.48 $100.89 $101.13 $101.13 3,057
2023-05-10 $102.12 $102.12 $100.69 $101.36 $101.36 1,399
2023-05-09 $101.02 $101.40 $101.02 $101.20 $101.20 2,141
2023-05-08 $101.44 $101.54 $101.44 $101.47 $101.47 2,983
2023-05-05 $101.26 $101.46 $101.26 $101.46 $101.46 1,684
2023-05-04 $100.53 $100.53 $100.01 $100.04 $100.04 927
2023-05-03 $101.38 $101.42 $100.62 $100.62 $100.62 1,448
2023-05-02 $101.00 $101.00 $100.23 $100.88 $100.88 1,608
2023-05-01 $101.93 $102.10 $101.88 $101.88 $101.88 1,487
2023-04-28 $101.42 $101.69 $101.27 $101.69 $101.69 3,104
2023-04-27 $100.47 $101.17 $100.47 $101.17 $101.17 1,561
2023-04-26 $100.16 $100.16 $99.60 $99.64 $99.64 820
2023-04-25 $100.83 $100.83 $100.06 $100.06 $100.06 3,311
2023-04-24 $101.25 $101.25 $101.25 $101.25 $101.25 365
2023-04-21 $100.77 $101.43 $100.74 $101.13 $101.13 62,921
2023-04-20 $100.92 $101.11 $100.84 $100.84 $100.84 2,018
2023-04-19 $101.16 $101.16 $100.91 $100.99 $100.99 972
2023-04-18 $101.21 $101.30 $101.21 $101.30 $101.30 811
2023-04-17 $100.94 $101.09 $100.94 $101.09 $101.09 486
2023-04-14 $100.62 $101.01 $100.62 $101.01 $101.01 815
2023-04-13 $100.50 $101.27 $100.45 $101.27 $101.27 2,048
2023-04-12 $100.58 $100.80 $100.12 $100.12 $100.12 924
2023-04-11 $100.00 $100.48 $100.00 $100.13 $100.13 827
2023-04-10 $99.32 $99.98 $99.32 $99.92 $99.92 2,265
2023-04-06 $100.00 $100.00 $99.96 $99.96 $99.96 537
2023-04-05 $99.68 $99.68 $99.42 $99.58 $99.58 2,683
2023-04-04 $99.92 $100.04 $99.57 $99.57 $99.57 2,302
2023-04-03 $99.51 $99.99 $99.51 $99.99 $99.99 885
2023-03-31 $99.05 $99.43 $99.05 $99.43 $99.43 1,379
2023-03-30 $98.55 $98.55 $98.32 $98.48 $98.48 1,294
2023-03-29 $97.92 $97.92 $97.89 $97.89 $97.89 801
2023-03-28 $96.92 $96.92 $96.45 $96.72 $96.72 9,460
2023-03-27 $96.69 $96.75 $96.69 $96.75 $96.75 593
2023-03-24 $95.92 $96.31 $95.92 $96.25 $96.25 756
2023-03-23 $96.00 $96.00 $96.00 $96.00 $96.00 823
2023-03-22 $96.44 $96.56 $95.77 $95.77 $95.77 3,268
2023-03-21 $96.21 $96.60 $96.17 $96.60 $96.60 7,370
2023-03-20 $95.54 $95.83 $95.54 $95.83 $95.83 509
2023-03-17 $94.76 $94.76 $94.76 $94.76 $94.76 327
2023-03-16 $95.27 $95.59 $95.12 $95.59 $95.59 24,184
2023-03-15 $93.76 $94.16 $93.55 $94.16 $94.16 1,942
2023-03-14 $94.81 $95.25 $94.81 $95.25 $95.25 611
2023-03-13 $94.75 $94.75 $94.09 $94.12 $94.12 3,682
2023-03-10 $95.16 $95.16 $94.17 $94.17 $94.17 1,183
2023-03-09 $96.30 $96.82 $95.28 $95.28 $95.28 2,260
2023-03-08 $96.21 $96.40 $95.94 $96.40 $96.40 1,757
2023-03-07 $96.67 $96.70 $96.19 $96.19 $96.19 2,496
2023-03-06 $97.81 $98.00 $97.58 $97.58 $97.58 2,818
2023-03-03 $97.09 $97.66 $97.09 $97.53 $97.53 1,315
2023-03-02 $95.75 $96.30 $95.75 $96.30 $96.30 842
2023-03-01 $95.92 $95.98 $95.59 $95.70 $95.70 1,860
2023-02-28 $95.94 $95.94 $95.94 $95.94 $95.94 871
2023-02-27 $96.93 $96.93 $96.24 $96.33 $96.33 2,225
2023-02-24 $95.71 $95.95 $95.71 $95.90 $95.90 747
2023-02-23 $96.41 $97.01 $96.41 $97.01 $97.01 767
2023-02-22 $97.02 $97.02 $96.62 $96.62 $96.62 582
2023-02-21 $97.28 $97.29 $96.97 $97.00 $97.00 7,610
2023-02-17 $97.82 $98.48 $97.82 $98.48 $98.48 546
2023-02-16 $98.72 $99.07 $98.36 $98.36 $98.36 666
2023-02-15 $98.71 $99.08 $98.62 $99.08 $99.08 542
2023-02-14 $98.97 $99.29 $98.78 $99.29 $99.29 1,479
2023-02-13 $98.36 $99.32 $98.36 $99.27 $99.27 958
2023-02-10 $98.38 $98.38 $98.38 $98.38 $98.38 589
2023-02-09 $99.92 $99.92 $98.18 $98.18 $98.18 1,465
2023-02-08 $99.34 $99.34 $98.71 $98.71 $98.71 5,565
2023-02-07 $98.34 $99.67 $98.34 $99.67 $99.67 7,116
2023-02-06 $98.73 $98.78 $98.56 $98.68 $98.68 10,655
2023-02-03 $99.36 $99.36 $99.36 $99.36 $99.36 320
2023-02-02 $100.14 $100.32 $100.04 $100.20 $100.20 1,215
2023-02-01 $98.67 $99.63 $98.67 $99.63 $99.63 580
2023-01-31 $98.79 $98.79 $98.79 $98.79 $98.79 386
2023-01-30 $98.56 $98.56 $97.78 $97.78 $97.78 1,186
2023-01-27 $98.78 $98.78 $98.59 $98.59 $98.59 1,804
2023-01-26 $98.05 $98.61 $98.05 $98.60 $98.60 1,002
2023-01-25 $97.09 $98.23 $97.09 $98.23 $98.23 1,715
2023-01-24 $97.94 $98.09 $97.84 $98.06 $98.06 1,540
2023-01-23 $97.61 $98.13 $97.61 $98.10 $98.10 2,181
2023-01-20 $95.92 $97.32 $95.92 $97.32 $97.32 3,074
2023-01-19 $96.42 $96.43 $96.17 $96.17 $96.17 925
2023-01-18 $97.94 $97.94 $96.62 $96.62 $96.62 2,280
2023-01-17 $97.90 $98.07 $97.79 $97.79 $97.79 7,873
2023-01-13 $97.60 $97.93 $97.60 $97.93 $97.93 2,266
2023-01-12 $97.69 $97.77 $97.38 $97.53 $97.53 1,046
2023-01-11 $96.49 $96.96 $96.49 $96.96 $96.96 1,233
2023-01-10 $95.42 $96.16 $95.42 $96.16 $96.16 3,326
2023-01-09 $96.75 $97.04 $95.86 $95.86 $95.86 1,374
2023-01-06 $95.04 $95.99 $94.47 $95.99 $95.99 1,524
2023-01-05 $93.95 $94.38 $93.90 $93.90 $93.90 1,908
2023-01-04 $94.54 $95.29 $94.54 $94.75 $94.75 1,063
2023-01-03 $94.17 $94.56 $93.69 $94.03 $94.03 3,001
2022-12-30 $94.22 $94.22 $93.43 $93.84 $93.84 2,757
2022-12-29 $93.99 $94.66 $93.99 $94.39 $94.39 1,087
2022-12-28 $92.92 $93.26 $92.92 $93.05 $93.05 1,450
2022-12-27 $94.18 $94.19 $93.99 $94.01 $94.01 2,701
2022-12-23 $93.83 $94.05 $93.24 $94.05 $94.05 2,529
2022-12-22 $93.39 $93.58 $92.62 $93.58 $93.58 2,180
2022-12-21 $94.79 $94.79 $94.42 $94.44 $94.44 1,303
2022-12-20 $93.45 $93.61 $93.33 $93.40 $93.40 1,934
2022-12-19 $92.92 $93.18 $92.92 $93.18 $93.18 766
2022-12-16 $93.42 $93.83 $93.33 $93.82 $93.82 6,789
2022-12-15 $95.49 $95.49 $95.28 $95.37 $94.47 1,969
2022-12-14 $98.55 $98.55 $97.60 $97.70 $96.78 1,685
2022-12-13 $99.08 $99.17 $97.54 $97.95 $97.03 1,281
2022-12-12 $96.19 $97.10 $96.19 $97.10 $97.10 1,402
2022-12-09 $96.85 $96.93 $96.19 $96.19 $96.19 1,959
2022-12-08 $96.54 $96.65 $96.54 $96.65 $96.65 711
2022-12-07 $95.95 $96.20 $95.88 $96.06 $96.06 9,432
2022-12-06 $96.14 $96.14 $95.70 $96.02 $96.02 3,068
2022-12-05 $96.96 $96.98 $96.88 $96.98 $96.98 850
2022-12-02 $98.32 $98.45 $98.03 $98.45 $98.45 1,036
2022-12-01 $98.62 $98.62 $98.32 $98.47 $98.47 1,049
2022-11-30 $95.89 $98.27 $95.89 $98.23 $98.23 4,693
2022-11-29 $96.38 $96.38 $95.83 $95.91 $95.91 3,769
2022-11-28 $97.10 $97.10 $95.81 $95.86 $95.86 7,034
2022-11-25 $97.26 $97.26 $97.16 $97.16 $97.16 1,631
2022-11-23 $97.00 $97.17 $96.62 $96.93 $96.93 2,938
2022-11-22 $95.56 $96.44 $95.56 $96.34 $96.34 19,439
2022-11-21 $95.28 $95.31 $94.98 $95.14 $95.14 6,746
2022-11-18 $94.92 $95.47 $94.92 $95.31 $95.31 1,060
2022-11-17 $94.05 $94.83 $94.05 $94.80 $94.80 2,323
2022-11-16 $95.08 $95.25 $95.00 $95.01 $95.01 4,715
2022-11-15 $95.32 $95.50 $95.07 $95.31 $95.31 2,095
2022-11-14 $95.55 $95.74 $94.84 $94.84 $94.84 4,006
2022-11-11 $95.19 $95.54 $95.19 $95.45 $95.45 3,700
2022-11-10 $93.73 $94.75 $93.69 $94.75 $94.75 1,428
2022-11-09 $91.28 $91.28 $90.49 $90.49 $90.49 9,683
2022-11-08 $91.77 $92.00 $91.29 $91.75 $91.75 2,152
2022-11-07 $90.65 $91.10 $90.49 $90.89 $90.89 3,753
2022-11-04 $89.30 $90.31 $89.30 $90.31 $90.31 4,530
2022-11-03 $88.95 $88.95 $88.46 $88.46 $88.46 5,366
2022-11-02 $91.18 $91.18 $89.56 $89.78 $89.78 11,080
2022-11-01 $91.14 $91.26 $90.71 $91.13 $91.13 10,203
2022-10-31 $90.98 $91.28 $90.91 $90.92 $90.92 8,317
2022-10-28 $89.92 $91.62 $89.92 $91.56 $91.56 2,035
2022-10-27 $90.50 $90.50 $89.74 $89.80 $89.80 2,973
2022-10-26 $89.80 $91.23 $89.80 $90.31 $90.31 8,991
2022-10-25 $89.90 $90.36 $89.90 $90.30 $90.30 18,012
2022-10-24 $88.73 $88.83 $88.47 $88.83 $88.83 1,480
2022-10-21 $86.21 $88.05 $85.66 $88.05 $88.05 1,245
2022-10-20 $87.25 $87.25 $86.41 $86.41 $86.41 1,703
2022-10-19 $87.07 $87.35 $86.37 $86.80 $86.80 8,194
2022-10-18 $87.95 $87.95 $87.10 $87.47 $87.47 2,191
2022-10-17 $86.87 $86.88 $86.71 $86.77 $86.77 1,944
2022-10-14 $87.43 $87.43 $84.81 $84.86 $84.86 1,239
2022-10-13 $83.39 $86.90 $83.39 $86.52 $86.52 4,777
2022-10-12 $85.01 $85.09 $84.63 $84.63 $84.63 3,073
2022-10-11 $85.54 $85.96 $84.59 $84.96 $84.96 9,713
2022-10-10 $86.41 $86.41 $85.21 $85.57 $85.57 815
2022-10-07 $86.56 $86.56 $85.90 $85.90 $85.90 4,972
2022-10-06 $88.59 $88.59 $87.89 $87.89 $87.89 2,369
2022-10-05 $88.20 $89.28 $88.20 $89.00 $89.00 3,215
2022-10-04 $89.00 $89.49 $89.00 $89.49 $89.49 1,713
2022-10-03 $86.52 $86.94 $86.52 $86.94 $86.94 475
2022-09-30 $86.11 $86.11 $84.97 $84.97 $84.97 3,574
2022-09-29 $86.84 $86.84 $85.86 $85.95 $85.95 2,384
2022-09-28 $86.32 $87.42 $86.32 $87.42 $87.42 1,771
2022-09-27 $87.11 $87.11 $84.99 $85.56 $85.56 3,091
2022-09-26 $86.01 $86.01 $86.01 $86.01 $86.01 189
2022-09-23 $88.03 $88.03 $86.48 $86.91 $86.91 1,501
2022-09-22 $88.48 $88.64 $88.48 $88.64 $88.64 325
2022-09-21 $89.01 $89.01 $89.01 $89.01 $89.01 145
2022-09-20 $90.23 $90.31 $89.92 $90.19 $90.19 1,913
2022-09-19 $91.13 $91.38 $90.55 $91.33 $91.33 4,489
2022-09-16 $90.60 $90.97 $90.51 $90.97 $90.97 512
2022-09-15 $91.55 $91.55 $91.38 $91.38 $91.38 633
2022-09-14 $92.24 $92.24 $91.91 $92.15 $92.15 525
2022-09-13 $94.16 $94.16 $92.10 $92.10 $92.10 956
2022-09-12 $95.60 $95.60 $95.51 $95.56 $95.56 687
2022-09-09 $93.90 $95.00 $93.90 $94.88 $94.88 6,878
2022-09-08 $92.65 $93.21 $92.26 $93.21 $93.21 772
2022-09-07 $91.42 $92.73 $91.42 $92.73 $92.73 1,005
2022-09-06 $91.54 $91.64 $91.28 $91.28 $91.28 747
2022-09-02 $91.61 $91.61 $91.61 $91.61 $91.61 69
2022-09-01 $91.81 $92.54 $91.81 $92.54 $92.54 673
2022-08-31 $93.07 $93.19 $92.77 $92.77 $92.77 36,234
2022-08-30 $93.45 $93.45 $93.19 $93.25 $93.25 800
2022-08-29 $94.55 $94.55 $94.18 $94.18 $94.18 1,724
2022-08-26 $95.68 $95.68 $94.64 $94.64 $94.64 1,817
2022-08-25 $96.91 $97.34 $96.91 $97.34 $97.34 484
2022-08-24 $96.43 $96.43 $96.30 $96.30 $96.30 376
2022-08-23 $96.31 $96.31 $96.17 $96.17 $96.17 429
2022-08-22 $96.97 $96.97 $96.44 $96.44 $96.44 825
2022-08-19 $98.23 $98.41 $98.07 $98.12 $98.12 5,398
2022-08-18 $99.31 $99.31 $99.14 $99.14 $99.14 386
2022-08-17 $99.11 $99.11 $99.11 $99.11 $99.11 118
2022-08-16 $99.53 $99.81 $99.53 $99.81 $99.81 1,026
2022-08-15 $99.49 $99.63 $99.49 $99.59 $99.59 941
2022-08-12 $98.70 $99.34 $98.56 $99.34 $99.34 3,394
2022-08-11 $99.22 $99.22 $98.14 $98.14 $98.14 1,999
2022-08-10 $97.93 $98.32 $97.93 $98.28 $98.28 2,780
2022-08-09 $96.40 $96.43 $96.40 $96.43 $96.43 1,752
2022-08-08 $97.31 $97.31 $96.67 $96.81 $96.81 13,090
2022-08-05 $96.32 $96.85 $96.32 $96.85 $96.85 642
2022-08-04 $97.02 $97.11 $96.85 $97.06 $97.06 5,676
2022-08-03 $96.35 $97.03 $96.17 $96.98 $96.98 10,061
2022-08-02 $96.58 $96.58 $95.99 $95.99 $95.99 320
2022-08-01 $96.80 $97.12 $96.80 $96.82 $96.82 2,215
2022-07-29 $96.44 $97.09 $96.44 $96.91 $96.91 1,791
2022-07-28 $94.52 $96.07 $94.52 $96.04 $96.04 1,583
2022-07-27 $94.41 $95.21 $94.07 $95.21 $95.21 2,102
2022-07-26 $93.59 $93.59 $92.87 $93.33 $93.33 14,697
2022-07-25 $94.61 $94.61 $94.05 $94.18 $94.18 7,541
2022-07-22 $94.90 $94.90 $93.65 $93.84 $93.84 690
2022-07-21 $93.96 $94.53 $93.96 $94.53 $94.53 4,036
2022-07-20 $93.76 $94.55 $93.50 $93.86 $93.86 18,355
2022-07-19 $92.75 $93.79 $92.75 $93.78 $93.78 1,629
2022-07-18 $92.82 $92.87 $91.62 $91.62 $91.62 696
2022-07-15 $91.32 $92.09 $91.32 $92.09 $92.09 3,176
2022-07-14 $89.84 $90.69 $89.84 $90.69 $90.69 1,364
2022-07-13 $90.59 $91.39 $90.59 $91.39 $91.39 2,065
2022-07-12 $92.15 $92.24 $91.49 $91.49 $91.49 2,440
2022-07-11 $92.48 $92.48 $92.03 $92.03 $92.03 608
2022-07-08 $93.33 $93.33 $93.08 $93.08 $93.08 154
2022-07-07 $92.46 $93.09 $92.46 $93.09 $93.09 6,317
2022-07-06 $91.95 $91.97 $91.95 $91.97 $91.97 269
2022-07-05 $90.39 $91.60 $90.39 $91.60 $91.60 944
2022-07-01 $92.13 $92.13 $92.13 $92.13 $92.13 141
2022-06-30 $91.09 $91.51 $90.71 $91.28 $91.28 23,511
2022-06-29 $92.07 $92.07 $92.07 $92.07 $92.07 218
2022-06-28 $93.89 $93.89 $92.06 $92.06 $92.06 1,035
2022-06-27 $93.69 $93.69 $93.41 $93.41 $93.41 1,348
2022-06-24 $92.32 $93.62 $92.32 $93.62 $93.62 1,855
2022-06-23 $91.18 $91.18 $90.16 $91.13 $91.13 2,251
2022-06-22 $90.87 $91.49 $90.76 $90.77 $90.77 64,649
2022-06-21 $90.62 $90.62 $90.59 $90.59 $90.59 234
2022-06-17 $88.48 $89.27 $88.48 $88.87 $88.87 1,882
2022-06-16 $88.64 $88.72 $88.64 $88.72 $88.72 1,301
2022-06-15 $90.36 $90.94 $90.36 $90.94 $90.94 1,248
2022-06-14 $90.92 $90.92 $89.27 $89.73 $89.73 3,558
2022-06-13 $90.82 $91.70 $90.09 $90.30 $90.30 5,182
2022-06-10 $93.40 $93.54 $93.33 $93.33 $93.33 4,022
2022-06-09 $97.40 $97.40 $95.43 $95.43 $95.43 590
2022-06-08 $98.20 $98.41 $97.42 $97.42 $97.42 7,275
2022-06-07 $98.63 $98.63 $98.63 $98.63 $98.63 287
2022-06-06 $98.46 $98.46 $97.99 $97.99 $97.99 377
2022-06-03 $98.26 $98.26 $97.78 $97.78 $97.78 700
2022-06-02 $97.35 $99.09 $97.34 $99.09 $99.09 5,015
2022-06-01 $97.99 $98.11 $97.33 $97.63 $97.63 2,971
2022-05-31 $99.35 $99.95 $99.27 $99.30 $98.29 1,375
2022-05-27 $99.53 $100.07 $99.53 $100.07 $99.05 862
2022-05-26 $98.41 $98.41 $98.41 $98.41 $97.41 348
2022-05-25 $96.97 $96.98 $96.77 $96.98 $96.00 921
2022-05-24 $96.37 $96.51 $96.37 $96.51 $95.53 989
2022-05-23 $96.29 $96.67 $96.29 $96.67 $95.69 292
2022-05-20 $93.88 $95.02 $93.65 $95.02 $94.05 1,496
2022-05-19 $94.65 $94.75 $94.65 $94.70 $93.73 280
2022-05-18 $94.81 $94.81 $94.67 $94.67 $93.71 231
2022-05-17 $97.58 $97.95 $97.58 $97.89 $96.89 692
2022-05-16 $95.97 $97.20 $95.97 $96.38 $95.40 1,318
2022-05-13 $96.30 $96.35 $96.30 $96.35 $95.37 327
2022-05-12 $93.85 $94.31 $93.85 $94.31 $93.35 301
2022-05-11 $96.22 $96.33 $94.47 $94.47 $93.51 1,392
2022-05-10 $96.32 $96.32 $95.05 $95.47 $94.50 656
2022-05-09 $95.99 $95.99 $95.26 $95.26 $94.29 1,339
2022-05-06 $97.69 $97.78 $97.69 $97.78 $96.78 615
2022-05-05 $100.72 $100.72 $98.32 $98.32 $97.32 583
2022-05-04 $99.24 $101.47 $99.24 $101.47 $100.43 739
2022-05-03 $98.92 $99.58 $98.92 $99.27 $98.25 769
2022-05-02 $98.69 $98.69 $98.69 $98.69 $97.68 153
2022-04-29 $100.45 $100.45 $98.51 $98.51 $97.50 849
2022-04-28 $100.24 $101.15 $100.24 $101.08 $100.05 3,400
2022-04-27 $99.05 $100.16 $99.05 $99.31 $98.30 3,160
2022-04-26 $99.92 $99.92 $99.15 $99.15 $98.14 340
2022-04-25 $101.18 $101.18 $101.18 $101.18 $100.14 314
2022-04-22 $102.15 $102.15 $101.24 $101.24 $100.21 1,670
2022-04-21 $103.52 $103.52 $103.52 $103.52 $102.47 13
2022-04-20 $104.92 $105.30 $104.92 $105.02 $103.95 648
2022-04-19 $104.11 $104.58 $104.11 $104.58 $103.52 792
2022-04-18 $103.89 $103.89 $103.60 $103.60 $102.54 1,016
2022-04-14 $104.03 $104.03 $104.03 $104.03 $102.97 97
2022-04-13 $104.66 $104.82 $104.43 $104.82 $103.75 1,710
2022-04-12 $104.50 $104.50 $103.50 $103.81 $102.76 6,672
2022-04-11 $105.56 $105.56 $104.39 $104.39 $103.33 1,833
2022-04-08 $105.66 $105.66 $105.66 $105.66 $104.59 243
2022-04-07 $105.76 $105.76 $105.76 $105.76 $104.69 288
2022-04-06 $104.56 $105.26 $104.33 $105.26 $104.19 898
2022-04-05 $106.66 $106.66 $105.76 $105.76 $104.68 1,023
2022-04-04 $106.72 $106.72 $106.72 $106.72 $105.63 234
2022-04-01 $106.28 $106.28 $106.28 $106.28 $105.19 188
2022-03-31 $106.81 $107.07 $105.81 $105.81 $104.73 6,559
2022-03-30 $106.95 $106.97 $106.95 $106.97 $105.88 623
2022-03-29 $107.11 $107.58 $107.11 $107.58 $106.48 1,281
2022-03-28 $105.39 $106.11 $105.39 $106.11 $105.03 1,017
2022-03-25 $105.87 $105.87 $105.87 $105.87 $104.79 51
2022-03-24 $105.46 $105.46 $105.46 $105.46 $104.38 192
2022-03-23 $104.74 $104.84 $104.19 $104.22 $103.16 1,795
2022-03-22 $105.65 $105.65 $105.30 $105.35 $104.28 1,679
2022-03-21 $104.23 $104.70 $104.22 $104.70 $103.63 1,895
2022-03-18 $104.74 $105.06 $104.74 $105.06 $103.99 764
2022-03-17 $103.32 $103.92 $103.06 $103.92 $102.87 1,999
2022-03-16 $102.13 $102.87 $102.13 $102.87 $101.82 612
2022-03-15 $100.89 $100.89 $100.89 $100.89 $99.86 253
2022-03-14 $100.52 $100.52 $99.33 $99.33 $98.31 615
2022-03-11 $100.31 $100.31 $99.48 $99.48 $98.46 618
2022-03-10 $100.30 $100.51 $100.04 $100.51 $99.49 2,789
2022-03-09 $99.78 $101.18 $99.78 $100.97 $99.94 1,773
2022-03-08 $98.60 $99.21 $98.55 $98.55 $97.54 1,354
2022-03-07 $100.60 $100.60 $99.16 $99.16 $98.15 334
2022-03-04 $100.86 $101.59 $100.86 $101.59 $100.55 794
2022-03-03 $102.40 $102.44 $102.18 $102.44 $101.40 669
2022-03-02 $101.73 $103.11 $101.73 $103.11 $102.06 904
2022-03-01 $100.98 $101.45 $100.98 $101.45 $100.42 330
2022-02-28 $102.76 $102.86 $102.76 $102.86 $101.82 339
2022-02-25 $101.78 $103.61 $101.78 $103.61 $102.55 1,415
2022-02-24 $98.95 $101.26 $98.83 $101.26 $100.23 1,249
2022-02-23 $102.41 $102.41 $100.93 $100.93 $99.90 1,971
2022-02-22 $102.00 $102.89 $101.78 $102.16 $101.12 1,342
2022-02-18 $103.34 $103.34 $103.10 $103.10 $102.05 334
2022-02-17 $104.28 $104.61 $103.70 $103.70 $102.64 1,633
2022-02-16 $104.56 $105.65 $104.49 $105.46 $104.39 1,650
2022-02-15 $104.73 $105.16 $104.73 $105.16 $104.08 6,082
2022-02-14 $103.67 $103.88 $103.00 $103.59 $102.54 5,358
2022-02-11 $105.31 $105.33 $104.14 $104.14 $103.08 1,181
2022-02-10 $106.88 $106.88 $105.55 $105.55 $104.47 2,490
2022-02-09 $107.01 $107.24 $107.01 $107.24 $106.15 6,405
2022-02-08 $104.92 $105.86 $104.92 $105.86 $104.78 2,827
2022-02-07 $105.91 $105.93 $105.12 $105.12 $104.05 857
2022-02-04 $105.38 $105.38 $105.38 $105.38 $104.31 224
2022-02-03 $106.27 $106.27 $105.33 $105.33 $104.26 5,668
2022-02-02 $106.83 $107.29 $106.83 $107.29 $106.20 1,028
2022-02-01 $105.40 $106.23 $105.40 $106.23 $105.15 1,140
2022-01-31 $105.00 $105.58 $105.00 $105.58 $104.51 545
2022-01-28 $101.68 $103.88 $101.68 $103.88 $102.82 4,893
2022-01-27 $103.20 $103.20 $102.43 $102.43 $101.39 441
2022-01-26 $104.50 $104.50 $102.56 $102.73 $101.68 1,620
2022-01-25 $103.20 $103.26 $103.20 $103.26 $102.21 1,851
2022-01-24 $103.40 $104.12 $101.37 $104.12 $103.06 4,209
2022-01-21 $105.71 $105.88 $104.29 $104.55 $103.48 3,120
2022-01-20 $105.58 $105.58 $105.58 $105.58 $104.51 134
2022-01-19 $106.62 $106.62 $106.62 $106.62 $105.53 92
2022-01-18 $107.20 $107.45 $106.99 $106.99 $105.90 1,217
2022-01-14 $108.11 $108.77 $108.11 $108.67 $107.56 1,407
2022-01-13 $109.67 $109.89 $108.69 $108.69 $107.58 8,213
2022-01-12 $109.72 $109.80 $109.72 $109.79 $108.67 905
2022-01-11 $108.30 $109.28 $108.30 $109.28 $108.17 882
2022-01-10 $108.23 $108.40 $108.06 $108.40 $107.30 449
2022-01-07 $109.00 $109.14 $108.98 $108.98 $107.87 869
2022-01-06 $109.00 $109.00 $109.00 $109.00 $107.89 250
2022-01-05 $109.93 $109.93 $109.32 $109.32 $108.21 734
2022-01-04 $110.60 $110.87 $110.60 $110.75 $109.62 2,482
2022-01-03 $110.22 $110.63 $110.22 $110.48 $109.36 5,896
2021-12-31 $110.78 $110.79 $110.37 $110.37 $109.25 1,820
2021-12-30 $110.99 $110.99 $110.45 $110.45 $109.33 805
2021-12-29 $110.60 $110.95 $110.49 $110.80 $109.67 5,565
2021-12-28 $110.78 $110.85 $110.56 $110.56 $109.43 1,520
2021-12-27 $110.22 $110.49 $110.22 $110.49 $109.37 2,506
2021-12-23 $108.70 $109.39 $108.70 $109.39 $108.28 385
2021-12-22 $108.44 $108.76 $108.44 $108.76 $107.65 3,369
2021-12-21 $107.83 $107.87 $107.83 $107.87 $106.78 1,657
2021-12-20 $106.24 $106.58 $106.24 $106.58 $105.49 1,584
2021-12-17 $108.01 $108.01 $107.36 $107.36 $106.27 377
2021-12-16 $110.32 $110.32 $109.75 $109.75 $107.60 1,547
2021-12-15 $108.59 $109.83 $108.59 $109.83 $107.67 189
2021-12-14 $108.13 $108.13 $108.13 $108.13 $106.01 12
2021-12-13 $108.85 $108.85 $108.85 $108.85 $106.71 53
2021-12-10 $109.39 $109.39 $109.39 $109.39 $107.25 160
2021-12-09 $108.90 $108.90 $108.68 $108.68 $106.55 870
2021-12-08 $109.56 $109.56 $109.32 $109.32 $107.18 771
2021-12-07 $109.07 $109.13 $109.02 $109.02 $106.88 1,816
2021-12-06 $107.19 $107.19 $107.19 $107.19 $105.09 320
2021-12-03 $106.14 $106.14 $106.14 $106.14 $104.06 80
2021-12-02 $105.23 $107.05 $105.23 $106.57 $104.48 1,213
2021-12-01 $107.78 $107.78 $105.38 $105.38 $103.31 439
2021-11-30 $106.66 $106.66 $106.08 $106.08 $104.00 828
2021-11-29 $107.63 $108.04 $107.56 $108.04 $105.92 1,202
2021-11-26 $107.80 $107.80 $107.00 $107.00 $104.90 181
2021-11-24 $109.17 $109.17 $109.17 $109.17 $107.03 807
2021-11-23 $109.25 $109.25 $109.23 $109.23 $107.09 277
2021-11-22 $109.57 $109.74 $109.18 $109.18 $107.04 523
2021-11-19 $109.92 $109.92 $109.56 $109.56 $107.41 265
2021-11-18 $109.64 $109.91 $109.51 $109.91 $107.76 681
2021-11-17 $109.81 $109.82 $109.75 $109.82 $107.66 836
2021-11-16 $110.45 $110.45 $110.20 $110.20 $108.04 151
2021-11-15 $110.39 $110.39 $110.05 $110.05 $107.89 1,152
2021-11-12 $110.15 $110.15 $110.15 $110.15 $107.99 104
2021-11-11 $109.37 $109.37 $109.37 $109.37 $107.22 199
2021-11-10 $109.37 $109.37 $109.27 $109.27 $107.13 933
2021-11-09 $110.37 $110.37 $109.93 $110.03 $107.88 2,556
2021-11-08 $110.00 $110.06 $110.00 $110.05 $107.89 1,320
2021-11-05 $110.11 $110.17 $109.93 $109.93 $107.78 439
2021-11-04 $109.88 $109.88 $109.88 $109.88 $107.73 109
2021-11-03 $109.49 $109.53 $109.49 $109.53 $107.38 461
2021-11-02 $108.58 $108.86 $108.58 $108.86 $106.72 388
2021-11-01 $108.34 $108.58 $108.34 $108.58 $106.45 262
2021-10-29 $108.14 $108.34 $108.07 $108.34 $106.22 2,381
2021-10-28 $108.13 $108.24 $108.13 $108.24 $106.12 519
2021-10-27 $107.87 $107.88 $107.41 $107.41 $105.30 449
2021-10-26 $108.34 $108.34 $108.12 $108.12 $106.00 1,197
2021-10-25 $108.11 $108.17 $107.98 $107.98 $105.86 882
2021-10-22 $107.91 $107.91 $107.91 $107.91 $105.79 326
2021-10-21 $107.66 $107.66 $107.66 $107.66 $105.55 33
2021-10-20 $107.70 $107.70 $107.63 $107.63 $105.52 576
2021-10-19 $107.15 $107.20 $107.15 $107.20 $105.10 613
2021-10-18 $106.56 $106.56 $106.46 $106.46 $104.38 494
2021-10-15 $106.44 $106.44 $106.44 $106.44 $104.35 190
2021-10-14 $105.67 $105.81 $105.67 $105.81 $103.73 482
2021-10-13 $104.38 $104.38 $104.38 $104.38 $102.33 60
2021-10-12 $103.77 $103.79 $103.77 $103.79 $101.75 509
2021-10-11 $104.81 $104.81 $104.02 $104.02 $101.98 536
2021-10-08 $104.66 $104.66 $104.52 $104.52 $102.47 542
2021-10-07 $104.81 $104.81 $104.59 $104.59 $102.54 344
2021-10-06 $103.11 $103.78 $102.88 $103.78 $101.75 2,626
2021-10-05 $103.82 $103.83 $103.68 $103.68 $101.65 363
2021-10-04 $102.80 $102.80 $102.79 $102.79 $100.78 407
2021-10-01 $103.95 $103.95 $103.95 $103.95 $101.91 187
2021-09-30 $103.49 $103.77 $103.33 $103.33 $101.31 478
2021-09-29 $104.05 $104.05 $104.05 $104.05 $102.01 147
2021-09-28 $104.70 $104.70 $103.88 $103.91 $101.87 1,774
2021-09-27 $106.36 $106.36 $105.98 $105.98 $103.91 839
2021-09-24 $106.54 $106.54 $106.26 $106.50 $104.42 1,957
2021-09-23 $106.84 $107.10 $106.77 $106.77 $104.68 3,306
2021-09-22 $105.72 $105.72 $105.71 $105.71 $103.63 519
2021-09-21 $105.51 $105.61 $105.31 $105.31 $103.24 1,514
2021-09-20 $104.41 $104.87 $104.17 $104.87 $102.82 4,087
2021-09-17 $106.64 $106.64 $106.55 $106.55 $104.46 228
2021-09-16 $107.26 $107.65 $107.26 $107.65 $105.54 596
2021-09-15 $107.47 $107.85 $107.47 $107.85 $105.74 310
2021-09-14 $107.89 $107.89 $107.24 $107.24 $105.13 390
2021-09-13 $108.06 $108.06 $107.45 $107.65 $105.54 1,507
2021-09-10 $107.38 $107.38 $107.38 $107.38 $105.28 123
2021-09-09 $108.52 $108.52 $108.01 $108.01 $105.90 2,994
2021-09-08 $108.40 $108.40 $108.32 $108.33 $106.20 973
2021-09-07 $108.67 $108.80 $108.58 $108.58 $106.45 3,119
2021-09-03 $109.07 $109.07 $109.07 $109.07 $106.93 27
2021-09-02 $109.41 $109.41 $108.82 $108.82 $106.69 323
2021-09-01 $108.48 $108.48 $108.48 $108.48 $106.35 75
2021-08-31 $108.19 $108.19 $108.14 $108.14 $106.02 397
2021-08-30 $108.35 $108.47 $108.35 $108.35 $106.23 687
2021-08-27 $108.06 $108.10 $108.06 $108.10 $105.98 415
2021-08-26 $107.41 $107.41 $107.27 $107.27 $105.17 1,496
2021-08-25 $107.90 $107.90 $107.90 $107.90 $105.78 78
2021-08-24 $107.99 $107.99 $107.82 $107.82 $105.71 162
2021-08-23 $107.87 $107.87 $107.87 $107.87 $105.75 211
2021-08-20 $107.11 $107.17 $107.11 $107.17 $105.07 274
2021-08-19 $106.25 $106.36 $106.25 $106.36 $104.27 959
2021-08-18 $106.80 $106.80 $106.46 $106.48 $104.39 300
2021-08-17 $107.38 $107.38 $107.38 $107.38 $105.28 178
2021-08-16 $107.98 $107.98 $107.98 $107.98 $105.86 35
2021-08-13 $107.80 $107.80 $107.75 $107.75 $105.63 477
2021-08-12 $107.11 $107.38 $107.08 $107.34 $105.24 850
2021-08-11 $107.26 $107.26 $107.16 $107.16 $105.06 518
2021-08-10 $106.74 $106.74 $106.69 $106.69 $104.60 493
2021-08-09 $106.61 $106.61 $106.61 $106.61 $104.52 30
2021-08-06 $106.63 $106.63 $106.63 $106.63 $104.54 139
2021-08-05 $106.66 $106.71 $106.63 $106.71 $104.62 645
2021-08-04 $106.55 $106.55 $106.31 $106.31 $104.23 382
2021-08-03 $106.45 $106.57 $106.45 $106.55 $104.46 2,419
2021-08-02 $106.06 $106.06 $105.76 $105.76 $103.69 305
2021-07-30 $105.89 $105.93 $105.75 $105.75 $103.68 648
2021-07-29 $106.22 $106.22 $106.07 $106.07 $103.99 410
2021-07-28 $105.66 $105.66 $105.66 $105.66 $103.59 96
2021-07-27 $105.31 $105.46 $105.31 $105.46 $103.39 1,345
2021-07-26 $105.79 $105.79 $105.79 $105.79 $103.72 125
2021-07-23 $105.68 $105.68 $105.68 $105.68 $103.61 290
2021-07-22 $104.68 $104.68 $104.68 $104.68 $102.63 180
2021-07-21 $104.70 $104.70 $104.18 $104.62 $102.57 1,506
2021-07-20 $103.70 $103.81 $103.70 $103.81 $101.78 278
2021-07-19 $102.81 $102.81 $102.62 $102.62 $100.61 177
2021-07-16 $104.40 $104.40 $104.15 $104.15 $102.10 267
2021-07-15 $104.69 $104.70 $104.68 $104.70 $102.64 230
2021-07-14 $105.10 $105.10 $105.10 $105.10 $103.04 178
2021-07-13 $105.09 $105.15 $104.79 $104.79 $102.74 1,418
2021-07-12 $105.13 $105.22 $105.12 $105.13 $103.07 1,353
2021-07-09 $104.86 $104.86 $104.86 $104.86 $102.81 4
2021-07-08 $103.56 $103.56 $103.56 $103.56 $101.53 12
2021-07-07 $104.64 $104.64 $104.61 $104.61 $102.56 111
2021-07-06 $103.81 $104.14 $103.80 $104.14 $102.10 2,688
2021-07-02 $104.10 $104.48 $104.03 $104.48 $102.44 903
2021-07-01 $103.65 $103.83 $103.65 $103.83 $101.80 159
2021-06-30 $103.50 $103.50 $103.50 $103.50 $101.47 4
2021-06-29 $103.71 $103.71 $103.71 $103.71 $101.68 211
2021-06-28 $103.66 $103.66 $103.66 $103.66 $101.63 153
2021-06-25 $103.70 $103.70 $103.70 $103.70 $101.66 6
2021-06-24 $103.29 $103.33 $103.21 $103.25 $101.23 551
2021-06-23 $102.80 $102.80 $102.55 $102.55 $100.54 580
2021-06-22 $102.83 $103.07 $102.83 $103.07 $101.05 833
2021-06-21 $102.68 $102.75 $102.68 $102.75 $100.73 131
2021-06-18 $101.63 $101.63 $101.48 $101.48 $99.49 462
2021-06-17 $102.94 $103.01 $102.94 $102.97 $100.95 458
2021-06-16 $103.22 $103.22 $103.22 $103.22 $101.20 89
2021-06-15 $103.90 $103.90 $103.90 $103.90 $101.86 14
2021-06-14 $103.81 $103.93 $103.62 $103.93 $101.89 436
2021-06-11 $103.82 $103.82 $103.82 $103.82 $101.78 75
2021-06-10 $103.77 $103.77 $103.77 $103.77 $101.73 63
2021-06-09 $103.65 $103.65 $103.28 $103.28 $101.26 1,339
2021-06-08 $103.51 $103.51 $103.38 $103.38 $101.35 672
2021-06-07 $103.46 $103.46 $103.46 $103.46 $101.43 458
2021-06-04 $103.18 $103.33 $103.18 $103.33 $101.31 387
2021-06-03 $102.42 $102.42 $102.42 $102.42 $100.41 112
2021-06-02 $102.59 $102.59 $102.58 $102.58 $100.57 223
2021-06-01 $102.28 $102.28 $102.28 $102.28 $100.27 275
2021-05-28 $103.34 $103.34 $103.34 $103.34 $100.41 36
2021-05-27 $103.13 $103.13 $103.13 $103.13 $100.21 46
2021-05-26 $102.96 $102.98 $102.96 $102.98 $100.06 507
2021-05-25 $103.27 $103.34 $102.95 $102.95 $100.03 1,824
2021-05-24 $103.26 $103.40 $103.24 $103.24 $100.31 1,067
2021-05-21 $102.81 $102.82 $102.57 $102.57 $99.66 1,274
2021-05-20 $102.45 $102.54 $102.45 $102.54 $99.63 738
2021-05-19 $100.97 $101.38 $100.94 $101.38 $98.50 429
2021-05-18 $102.65 $102.65 $101.99 $101.99 $99.10 1,464
2021-05-17 $102.26 $102.27 $102.26 $102.27 $99.37 417
2021-05-14 $102.26 $102.47 $102.26 $102.47 $99.57 167
2021-05-13 $100.99 $101.10 $100.99 $101.10 $98.23 377
2021-05-12 $101.57 $101.57 $99.89 $99.89 $97.06 1,958
2021-05-11 $101.49 $101.75 $101.48 $101.60 $98.72 3,723
2021-05-10 $103.49 $103.49 $102.69 $102.69 $99.78 255
2021-05-07 $103.13 $103.13 $103.13 $103.13 $100.21 68
2021-05-06 $101.96 $102.23 $101.96 $102.23 $99.33 309
2021-05-05 $101.40 $101.40 $101.40 $101.40 $98.53 102
2021-05-04 $100.62 $100.80 $100.62 $100.80 $97.94 283
2021-05-03 $101.60 $101.60 $101.59 $101.59 $98.71 271
2021-04-30 $100.63 $100.72 $100.63 $100.72 $97.87 320
2021-04-29 $101.72 $101.72 $101.61 $101.61 $98.73 253
2021-04-28 $101.15 $101.15 $101.08 $101.08 $98.21 452
2021-04-27 $100.94 $101.14 $100.94 $101.14 $98.27 418
2021-04-26 $101.41 $101.45 $101.23 $101.23 $98.36 1,137
2021-04-23 $101.33 $101.33 $101.33 $101.33 $98.45 35
2021-04-22 $100.40 $100.50 $100.40 $100.48 $97.63 417
2021-04-21 $101.13 $101.13 $101.13 $101.13 $98.27 36
2021-04-20 $100.07 $100.26 $100.07 $100.26 $97.42 280
2021-04-19 $100.96 $100.96 $100.96 $100.96 $98.10 49
2021-04-16 $101.76 $101.76 $101.11 $101.37 $98.50 1,297
2021-04-15 $100.55 $100.79 $100.55 $100.79 $97.93 466
2021-04-14 $99.99 $100.01 $99.61 $99.76 $96.93 4,302
2021-04-13 $99.63 $99.93 $99.61 $99.93 $97.10 2,337
2021-04-12 $99.88 $99.88 $99.63 $99.75 $96.92 2,198
2021-04-09 $99.70 $99.92 $99.70 $99.92 $97.08 1,901
2021-04-08 $99.31 $99.45 $99.29 $99.43 $96.61 24,440
2021-04-07 $99.09 $99.10 $99.02 $99.10 $96.29 888
2021-04-06 $99.54 $99.54 $98.86 $98.86 $96.06 3,883
2021-04-05 $98.89 $99.53 $98.89 $99.53 $96.71 1,563
2021-04-01 $98.07 $98.23 $98.07 $98.23 $95.44 505
2021-03-31 $97.54 $97.54 $97.32 $97.32 $94.56 259
2021-03-30 $97.41 $97.41 $97.16 $97.16 $94.41 252
2021-03-29 $97.29 $97.75 $97.29 $97.75 $94.98 305
2021-03-26 $96.89 $97.59 $96.89 $97.59 $94.82 787
2021-03-25 $95.48 $96.16 $95.39 $96.16 $93.43 2,157
2021-03-24 $95.62 $95.63 $95.62 $95.63 $92.92 385
2021-03-23 $96.33 $96.59 $95.97 $95.97 $93.25 494
2021-03-22 $96.85 $96.89 $96.73 $96.73 $93.99 1,425
2021-03-19 $96.44 $96.65 $96.30 $96.31 $93.58 1,494
2021-03-18 $97.06 $97.22 $96.27 $96.30 $93.57 6,877
2021-03-17 $96.73 $97.36 $96.71 $97.15 $94.40 2,603
2021-03-16 $97.01 $97.01 $96.94 $96.94 $94.19 493
2021-03-15 $96.67 $96.84 $96.67 $96.84 $94.09 845
2021-03-12 $95.60 $96.34 $95.60 $96.34 $93.60 1,515
2021-03-11 $96.11 $96.38 $96.00 $96.08 $93.36 806
2021-03-10 $95.29 $95.59 $95.29 $95.55 $92.84 2,427
2021-03-09 $95.00 $95.38 $94.78 $94.78 $92.09 1,792
2021-03-08 $93.88 $94.80 $93.84 $93.84 $91.18 1,876
2021-03-05 $93.15 $94.08 $93.15 $93.98 $91.31 1,454
2021-03-04 $93.70 $93.77 $91.96 $92.30 $89.69 2,628
2021-03-03 $93.89 $94.09 $93.56 $93.57 $90.91 3,707
2021-03-02 $94.34 $94.77 $94.13 $94.35 $91.67 7,241
2021-03-01 $93.91 $94.79 $93.91 $94.68 $92.00 9,439
2021-02-26 $93.75 $93.84 $93.26 $93.26 $90.61 7,351
2021-02-25 $94.67 $94.67 $93.77 $94.04 $91.37 2,157
2021-02-24 $95.75 $95.78 $95.75 $95.78 $93.07 405
2021-02-23 $94.46 $95.02 $94.05 $95.02 $92.32 2,114
2021-02-22 $94.89 $94.89 $94.89 $94.89 $92.20 56
2021-02-19 $95.54 $95.54 $95.17 $95.17 $92.48 341
2021-02-18 $94.94 $95.43 $94.94 $95.43 $92.72 926
2021-02-17 $95.62 $95.79 $95.56 $95.79 $93.07 1,185
2021-02-16 $95.89 $95.95 $95.89 $95.93 $93.21 627
2021-02-12 $95.63 $95.83 $95.43 $95.83 $93.11 1,023
2021-02-11 $95.37 $95.41 $95.22 $95.41 $92.70 939
2021-02-10 $95.09 $95.09 $95.09 $95.09 $92.39 184
2021-02-09 $95.05 $95.28 $95.05 $95.18 $92.48 774
2021-02-08 $94.96 $94.96 $94.96 $94.96 $92.26 98
2021-02-05 $94.35 $94.35 $94.35 $94.35 $91.67 261
2021-02-04 $93.75 $93.83 $93.75 $93.83 $91.17 169
2021-02-03 $93.23 $93.35 $93.23 $93.35 $90.70 423
2021-02-02 $93.34 $93.34 $93.23 $93.23 $90.59 188
2021-02-01 $92.01 $92.30 $92.01 $92.30 $89.68 394
2021-01-29 $91.39 $91.39 $91.39 $91.39 $88.80 69
2021-01-28 $92.64 $93.71 $92.64 $93.05 $90.41 1,257
2021-01-27 $93.11 $93.11 $92.26 $92.26 $89.65 632
2021-01-26 $94.50 $94.50 $94.22 $94.41 $91.74 1,290
2021-01-25 $93.81 $94.40 $93.50 $94.40 $91.73 1,092
2021-01-22 $94.31 $94.38 $94.30 $94.30 $91.62 844
2021-01-21 $94.63 $94.67 $94.38 $94.67 $91.99 1,781
2021-01-20 $94.31 $95.01 $94.31 $94.70 $92.02 7,285
2021-01-19 $93.49 $93.92 $93.49 $93.92 $91.26 797
2021-01-15 $93.52 $93.52 $93.24 $93.24 $90.60 381
2021-01-14 $94.36 $94.44 $94.06 $94.06 $91.39 3,622
2021-01-13 $93.95 $93.95 $93.95 $93.95 $91.28 70
2021-01-12 $93.80 $94.00 $93.64 $94.00 $91.34 3,168
2021-01-11 $93.67 $93.90 $93.67 $93.88 $91.22 1,884
2021-01-08 $94.31 $94.49 $93.83 $94.49 $91.82 985
2021-01-07 $94.06 $94.11 $93.85 $94.08 $91.41 1,417
2021-01-06 $93.02 $93.75 $93.02 $93.40 $90.75 3,016
2021-01-05 $91.74 $92.47 $91.74 $92.47 $89.85 700
2021-01-04 $91.79 $91.86 $91.79 $91.86 $89.25 1,653
2020-12-31 $92.15 $92.48 $92.15 $92.48 $89.86 395
2020-12-30 $92.56 $92.56 $92.30 $92.30 $89.68 1,075
2020-12-29 $92.34 $92.34 $92.14 $92.14 $89.52 1,832
2020-12-28 $92.12 $92.33 $92.08 $92.08 $89.46 4,711
2020-12-24 $91.39 $91.39 $91.39 $91.39 $88.80 50
2020-12-23 $91.48 $91.48 $91.33 $91.33 $88.74 1,827
2020-12-22 $90.90 $90.90 $90.75 $90.85 $88.28 1,087
2020-12-21 $91.10 $91.10 $91.10 $91.10 $88.51 204
2020-12-18 $91.95 $91.98 $91.95 $91.98 $89.37 522
2020-12-17 $92.85 $92.91 $92.85 $92.91 $89.51 371
2020-12-16 $92.41 $92.41 $92.40 $92.40 $89.02 407
2020-12-15 $92.15 $92.15 $92.15 $92.15 $88.78 50
2020-12-14 $91.36 $91.36 $91.36 $91.36 $88.02 12
2020-12-11 $91.06 $91.49 $91.06 $91.49 $88.15 403
2020-12-10 $92.04 $92.04 $91.55 $91.68 $88.33 3,741
2020-12-09 $92.36 $92.38 $91.49 $91.93 $88.57 2,012
2020-12-08 $92.22 $92.22 $92.15 $92.15 $88.78 239
2020-12-07 $91.95 $91.95 $91.80 $91.80 $88.45 2,028
2020-12-04 $92.09 $92.09 $92.08 $92.08 $88.71 142
2020-12-03 $91.66 $91.66 $91.29 $91.29 $87.96 1,579
2020-12-02 $91.27 $91.34 $91.24 $91.34 $88.00 647
2020-12-01 $90.34 $91.28 $90.34 $91.28 $87.95 440
2020-11-30 $90.55 $90.55 $90.01 $90.01 $86.72 1,455
2020-11-27 $91.00 $91.01 $91.00 $91.01 $87.68 306
2020-11-25 $90.60 $90.82 $90.60 $90.82 $87.50 1,637
2020-11-24 $90.25 $91.00 $90.25 $91.00 $87.67 2,713
2020-11-23 $89.80 $89.80 $89.74 $89.74 $86.46 293
2020-11-20 $89.64 $89.73 $89.57 $89.57 $86.29 495
2020-11-19 $89.78 $89.78 $89.78 $89.78 $86.50 107
2020-11-18 $90.25 $90.36 $89.57 $89.57 $86.29 967
2020-11-17 $90.46 $90.46 $90.31 $90.31 $87.01 329
2020-11-16 $90.25 $90.47 $90.23 $90.47 $87.16 544
2020-11-13 $89.59 $89.59 $89.59 $89.59 $86.31 115
2020-11-12 $89.07 $89.07 $88.07 $88.29 $85.06 971
2020-11-11 $89.33 $89.33 $89.33 $89.33 $86.07 12
2020-11-10 $88.95 $88.96 $88.83 $88.83 $85.58 1,120
2020-11-09 $90.07 $90.07 $88.51 $88.51 $85.27 2,519
2020-11-06 $86.71 $86.71 $86.61 $86.61 $83.45 655
2020-11-05 $86.41 $86.49 $86.41 $86.49 $83.32 481
2020-11-04 $84.96 $84.96 $84.96 $84.96 $81.85 329
2020-11-03 $83.78 $84.06 $83.78 $84.06 $80.98 469
2020-11-02 $82.32 $82.32 $82.18 $82.18 $79.18 347
2020-10-30 $80.87 $80.87 $80.87 $80.87 $77.91 193
2020-10-29 $81.69 $81.69 $81.69 $81.69 $78.70 84
2020-10-28 $81.00 $81.00 $80.99 $80.99 $78.03 884
2020-10-27 $83.96 $83.96 $83.62 $83.62 $80.56 160
2020-10-26 $84.84 $84.84 $84.05 $84.05 $80.98 333
2020-10-23 $85.41 $85.51 $85.40 $85.51 $82.38 771
2020-10-22 $85.04 $85.17 $85.04 $85.16 $82.05 1,960
2020-10-21 $84.93 $84.97 $84.93 $84.97 $81.86 1,003
2020-10-20 $85.39 $85.39 $85.10 $85.10 $81.99 510
2020-10-19 $84.63 $84.63 $84.63 $84.63 $81.54 128
2020-10-16 $85.64 $85.70 $85.64 $85.70 $82.56 466
2020-10-15 $85.49 $85.49 $85.47 $85.47 $82.35 411
2020-10-14 $86.55 $86.55 $86.00 $86.03 $82.88 591
2020-10-13 $86.10 $86.41 $86.10 $86.39 $83.23 780
2020-10-12 $86.40 $87.03 $86.40 $87.03 $83.85 1,031
2020-10-09 $85.82 $86.16 $85.82 $86.15 $83.00 771
2020-10-08 $85.56 $85.56 $85.56 $85.56 $82.43 105
2020-10-07 $84.76 $84.98 $84.76 $84.98 $81.88 585
2020-10-06 $83.96 $83.96 $83.96 $83.96 $80.89 9
2020-10-05 $84.49 $84.78 $84.49 $84.78 $81.68 399
2020-10-02 $83.55 $83.55 $83.55 $83.55 $80.49 96
2020-10-01 $83.79 $83.85 $83.79 $83.85 $80.78 126
2020-09-30 $83.09 $83.67 $83.09 $83.67 $80.61 821
2020-09-29 $83.54 $83.54 $83.29 $83.29 $80.24 662
2020-09-28 $83.36 $83.54 $83.36 $83.54 $80.49 334
2020-09-25 $81.00 $82.28 $81.00 $82.28 $79.27 279
2020-09-24 $81.60 $81.60 $81.60 $81.60 $78.61 101
2020-09-23 $81.40 $81.40 $81.40 $81.40 $78.42 294
2020-09-22 $82.77 $82.77 $82.77 $82.77 $79.74 22
2020-09-21 $81.52 $82.27 $81.52 $82.27 $79.26 509
2020-09-18 $83.84 $83.84 $83.84 $83.84 $80.77 50
2020-09-17 $84.59 $84.59 $84.59 $84.59 $81.49 100
2020-09-16 $84.93 $84.93 $84.93 $84.93 $81.82 78
2020-09-15 $85.42 $85.42 $85.05 $85.05 $81.94 385
2020-09-14 $85.00 $85.00 $84.72 $84.78 $81.68 2,080
2020-09-11 $83.72 $83.87 $83.72 $83.87 $80.80 1,958
2020-09-10 $85.04 $85.04 $83.62 $83.62 $80.56 1,663
2020-09-09 $85.06 $85.06 $84.83 $84.83 $81.73 377
2020-09-08 $83.94 $83.94 $83.26 $83.26 $80.22 282
2020-09-04 $84.33 $85.09 $84.33 $84.93 $81.82 372
2020-09-03 $86.50 $86.50 $84.70 $85.11 $81.99 1,658
2020-09-02 $86.65 $87.46 $86.65 $87.46 $84.26 1,225
2020-09-01 $85.75 $85.97 $85.75 $85.97 $82.82 520
2020-08-31 $86.08 $86.08 $86.04 $86.04 $82.89 373
2020-08-28 $86.32 $86.32 $86.32 $86.32 $83.16 9
2020-08-27 $85.92 $86.04 $85.72 $85.78 $82.64 1,275
2020-08-26 $85.90 $85.90 $85.90 $85.90 $82.75 129
2020-08-25 $85.48 $85.48 $85.48 $85.48 $82.35 248
2020-08-24 $85.12 $85.31 $85.12 $85.31 $82.19 1,160
2020-08-21 $84.25 $84.56 $84.25 $84.56 $81.46 1,530
2020-08-20 $84.63 $84.63 $84.63 $84.63 $81.54 307
2020-08-19 $85.10 $85.16 $84.58 $84.58 $81.49 3,210
2020-08-18 $84.94 $84.94 $84.91 $84.91 $81.80 215
2020-08-17 $84.84 $85.03 $84.84 $84.88 $81.78 1,912
2020-08-14 $84.44 $84.44 $84.44 $84.44 $81.35 119
2020-08-13 $84.59 $84.60 $84.59 $84.60 $81.50 158
2020-08-12 $84.90 $84.90 $84.90 $84.90 $81.79 176
2020-08-11 $84.59 $84.62 $83.61 $83.61 $80.56 6,608
2020-08-10 $83.87 $83.87 $83.87 $83.87 $80.80 41
2020-08-07 $83.27 $83.56 $83.27 $83.56 $80.51 477
2020-08-06 $82.97 $83.47 $82.97 $83.47 $80.42 308
2020-08-05 $83.36 $83.36 $83.34 $83.34 $80.29 266
2020-08-04 $83.00 $83.00 $83.00 $83.00 $79.97 78
2020-08-03 $82.46 $82.55 $82.46 $82.55 $79.53 600
2020-07-31 $81.68 $81.68 $81.68 $81.68 $78.69 115
2020-07-30 $82.27 $82.27 $82.27 $82.27 $79.26 203
2020-07-29 $82.93 $82.93 $82.93 $82.93 $79.89 15
2020-07-28 $82.22 $82.22 $82.22 $82.22 $79.21 169
2020-07-27 $82.36 $82.65 $82.36 $82.65 $79.62 597
2020-07-24 $82.00 $82.00 $81.93 $81.93 $78.93 205
2020-07-23 $83.10 $83.10 $82.47 $82.47 $79.46 369
2020-07-22 $82.93 $83.19 $82.93 $83.19 $80.15 550
2020-07-21 $82.99 $83.11 $82.55 $82.59 $79.57 218,779
2020-07-20 $82.51 $82.51 $81.88 $82.30 $79.29 626
2020-07-17 $81.81 $81.96 $81.81 $81.96 $78.96 374
2020-07-16 $81.01 $81.56 $81.01 $81.49 $78.51 1,009
2020-07-15 $82.07 $82.07 $81.72 $81.72 $78.73 202
2020-07-14 $79.37 $80.96 $79.37 $80.96 $78.00 700
2020-07-13 $80.96 $81.29 $79.77 $79.77 $76.85 668
2020-07-10 $80.30 $80.30 $80.30 $80.30 $77.36 106
2020-07-09 $78.94 $79.58 $78.94 $79.41 $76.51 1,300
2020-07-08 $79.91 $80.13 $79.82 $80.13 $77.20 810
2020-07-07 $79.87 $80.24 $79.65 $79.65 $76.74 1,011
2020-07-06 $80.63 $80.63 $80.37 $80.57 $77.63 1,474
2020-07-02 $79.95 $80.13 $79.56 $79.56 $76.65 2,252
2020-07-01 $78.94 $79.31 $78.87 $79.06 $76.17 11,400
2020-06-30 $79.05 $79.05 $79.05 $79.05 $76.16 72
2020-06-29 $78.19 $78.19 $78.19 $78.19 $75.33 14
2020-06-26 $77.45 $77.45 $77.45 $77.45 $74.61 181
2020-06-25 $78.08 $78.89 $78.02 $78.89 $76.01 597
2020-06-24 $79.33 $79.33 $77.76 $78.00 $75.14 1,643
2020-06-23 $80.15 $80.15 $79.93 $79.93 $77.01 287
2020-06-22 $79.77 $79.77 $79.62 $79.62 $76.71 2,107
2020-06-19 $79.84 $79.84 $79.08 $79.17 $76.27 5,375
2020-06-18 $79.61 $79.61 $79.45 $79.45 $76.54 862
2020-06-17 $80.04 $80.04 $79.66 $79.71 $76.79 2,739
2020-06-16 $79.89 $80.03 $79.61 $79.61 $76.70 1,200
2020-06-15 $77.71 $78.58 $77.41 $78.58 $75.71 1,601
2020-06-12 $78.74 $78.74 $78.27 $78.27 $75.40 2,651
2020-06-11 $79.28 $79.42 $77.21 $77.21 $74.39 2,951
2020-06-10 $81.73 $82.04 $81.65 $81.74 $78.75 3,555
2020-06-09 $81.80 $82.08 $80.15 $81.97 $78.97 22,352
2020-06-08 $82.11 $82.77 $81.95 $82.77 $79.74 2,696
2020-06-05 $81.80 $82.17 $81.79 $81.83 $78.84 1,308
2020-06-04 $80.47 $80.47 $80.04 $80.04 $77.12 3,949
2020-06-03 $80.04 $80.61 $79.96 $80.44 $77.50 19,520
2020-06-02 $78.78 $79.18 $78.78 $79.18 $76.29 696
2020-06-01 $78.10 $78.65 $78.10 $78.62 $75.74 877
2020-05-29 $78.75 $78.86 $78.75 $78.86 $75.16 452
2020-05-28 $78.99 $79.44 $78.75 $78.75 $75.06 1,594
2020-05-27 $77.81 $78.34 $77.73 $78.34 $74.67 3,866
2020-05-26 $78.03 $78.03 $77.45 $77.45 $73.82 4,568
2020-05-22 $76.10 $76.24 $76.10 $76.24 $72.67 1,514
2020-05-21 $76.56 $76.66 $76.14 $76.20 $72.62 2,051
2020-05-20 $76.94 $76.94 $76.88 $76.88 $73.28 697
2020-05-19 $76.34 $76.34 $75.84 $75.84 $72.29 672
2020-05-18 $76.61 $76.69 $76.61 $76.69 $73.10 418
2020-05-15 $74.00 $74.33 $74.00 $74.33 $70.84 513
2020-05-14 $74.04 $74.04 $74.04 $74.04 $70.57 120
2020-05-13 $74.41 $74.41 $73.73 $73.73 $70.27 239
2020-05-12 $74.88 $74.88 $74.88 $74.88 $71.37 18
2020-05-11 $76.11 $76.11 $76.11 $76.11 $72.54 24
2020-05-08 $75.69 $75.95 $75.69 $75.95 $72.39 306
2020-05-07 $75.18 $75.20 $74.75 $74.75 $71.25 3,145
2020-05-06 $74.56 $74.56 $74.56 $74.56 $71.07 83
2020-05-05 $73.93 $73.93 $73.93 $73.93 $70.47 197
2020-05-04 $73.32 $73.93 $73.32 $73.93 $70.47 742
2020-05-01 $74.12 $74.12 $73.61 $73.68 $70.22 883
2020-04-30 $75.82 $75.82 $75.46 $75.47 $71.93 1,020
2020-04-29 $76.82 $76.82 $76.67 $76.67 $73.07 1,286
2020-04-28 $75.50 $75.53 $75.08 $75.08 $71.57 787
2020-04-27 $74.52 $75.08 $74.52 $75.08 $71.56 487
2020-04-24 $73.26 $73.98 $73.26 $73.98 $70.51 956
2020-04-23 $74.00 $74.23 $73.19 $73.19 $69.76 973
2020-04-22 $71.93 $71.93 $71.93 $71.93 $68.56 11
2020-04-21 $72.39 $72.78 $71.93 $71.93 $68.56 530
2020-04-20 $73.87 $74.11 $73.81 $73.81 $70.35 1,509
2020-04-17 $73.24 $73.24 $73.24 $73.24 $69.81 102
2020-04-16 $72.97 $73.24 $72.97 $73.24 $69.81 306
2020-04-15 $72.64 $73.32 $72.64 $72.86 $69.45 989
2020-04-14 $74.50 $74.73 $74.11 $74.73 $71.23 597
2020-04-13 $73.16 $73.16 $72.25 $72.89 $69.47 981
2020-04-09 $73.52 $73.71 $73.41 $73.71 $70.25 788
2020-04-08 $70.93 $70.93 $70.93 $70.93 $67.61 142
2020-04-07 $73.09 $73.09 $70.93 $70.93 $67.61 1,088
2020-04-06 $68.98 $70.93 $68.98 $70.93 $67.61 1,124
2020-04-03 $67.06 $67.06 $66.69 $66.75 $63.62 778
2020-04-02 $66.39 $67.91 $66.39 $67.91 $64.72 669
2020-04-01 $66.62 $67.56 $66.17 $66.44 $63.32 5,943
2020-03-31 $69.99 $69.99 $68.88 $68.96 $65.73 2,125
2020-03-30 $68.56 $69.86 $68.56 $69.60 $66.33 1,357
2020-03-27 $67.79 $69.50 $67.79 $68.29 $65.09 1,292
2020-03-26 $67.57 $70.37 $67.57 $70.37 $67.07 2,069
2020-03-25 $65.11 $68.24 $65.11 $66.32 $63.22 31,783
2020-03-24 $64.00 $65.36 $64.00 $65.36 $62.29 7,842
2020-03-23 $60.00 $60.55 $59.56 $60.54 $57.71 837
2020-03-20 $65.23 $65.23 $61.82 $61.82 $58.92 3,618
2020-03-19 $64.01 $64.87 $63.92 $64.14 $61.13 2,097
2020-03-18 $62.56 $63.68 $61.50 $63.68 $60.70 1,889
2020-03-17 $64.12 $67.33 $63.73 $67.09 $63.94 4,712
2020-03-16 $62.51 $66.02 $60.01 $63.38 $60.41 26,308
2020-03-13 $69.17 $70.62 $68.38 $70.62 $67.31 889
2020-03-12 $67.32 $68.20 $65.05 $66.55 $63.43 18,485
2020-03-11 $75.53 $75.53 $72.84 $73.77 $70.32 1,146
2020-03-10 $74.30 $77.18 $74.30 $77.18 $73.56 626
2020-03-09 $75.71 $75.71 $74.82 $74.82 $71.32 1,861
2020-03-06 $79.15 $79.92 $79.15 $79.92 $76.17 1,292
2020-03-05 $80.59 $80.85 $80.48 $80.85 $77.06 458
2020-03-04 $81.43 $83.11 $81.43 $83.11 $79.21 356
2020-03-03 $82.15 $82.15 $80.27 $80.27 $76.51 1,232
2020-03-02 $79.20 $81.62 $79.20 $81.52 $77.70 2,084
2020-02-28 $76.95 $78.49 $76.87 $78.39 $74.72 2,318
2020-02-27 $81.00 $82.18 $80.00 $80.00 $76.25 5,548
2020-02-26 $83.84 $84.08 $82.98 $82.98 $79.09 1,352
2020-02-25 $84.90 $84.90 $82.76 $83.05 $79.15 2,346
2020-02-24 $84.79 $85.59 $84.79 $85.02 $81.04 2,797
2020-02-21 $87.85 $87.85 $87.65 $87.78 $83.67 3,486
2020-02-20 $88.32 $88.32 $87.80 $88.32 $84.18 1,704
2020-02-19 $88.80 $88.93 $88.75 $88.75 $84.59 2,168
2020-02-18 $88.53 $88.56 $88.40 $88.40 $84.26 996
2020-02-14 $88.63 $88.67 $88.60 $88.67 $84.51 778
2020-02-13 $88.78 $88.80 $88.60 $88.60 $84.45 618
2020-02-12 $88.72 $88.91 $88.60 $88.89 $84.72 2,426
2020-02-11 $88.73 $88.76 $88.36 $88.48 $84.33 3,146
2020-02-10 $87.86 $88.18 $87.86 $88.18 $84.05 1,187
2020-02-07 $87.89 $87.89 $87.82 $87.82 $83.71 585
2020-02-06 $88.21 $88.38 $88.21 $88.36 $84.22 1,153
2020-02-05 $88.02 $88.02 $88.02 $88.02 $83.89 169
2020-02-04 $87.14 $87.14 $87.14 $87.14 $83.06 342
2020-02-03 $86.21 $86.33 $86.11 $86.11 $82.08 1,160
2020-01-31 $86.00 $86.05 $85.39 $85.82 $81.80 1,502
2020-01-30 $86.62 $87.19 $86.42 $87.19 $83.10 14,869
2020-01-29 $87.05 $87.15 $86.95 $87.00 $82.92 53,768
2020-01-28 $86.94 $86.97 $86.81 $86.81 $82.74 340
2020-01-27 $86.06 $86.31 $86.06 $86.06 $82.03 2,199
2020-01-24 $87.50 $87.50 $87.35 $87.35 $83.26 539
2020-01-23 $87.63 $87.88 $87.50 $87.86 $83.74 906
2020-01-22 $88.58 $88.58 $87.83 $87.83 $83.71 2,168
2020-01-21 $88.18 $88.18 $87.67 $87.67 $83.56 10,489
2020-01-17 $87.83 $87.85 $87.83 $87.85 $83.73 1,303
2020-01-16 $87.84 $87.84 $87.26 $87.50 $83.40 676
2020-01-15 $87.07 $87.07 $86.91 $86.91 $82.84 486
2020-01-14 $87.17 $87.17 $86.73 $86.82 $82.75 4,388
2020-01-13 $86.89 $86.89 $86.25 $86.85 $82.78 5,964
2020-01-10 $86.53 $86.53 $86.18 $86.18 $82.14 2,854
2020-01-09 $86.30 $86.48 $86.18 $86.48 $82.43 6,010
2020-01-08 $86.20 $86.23 $85.89 $85.89 $81.86 2,110
2020-01-07 $86.29 $86.29 $85.58 $85.65 $81.64 10,254
2020-01-06 $85.03 $85.81 $85.03 $85.79 $81.77 5,376
2020-01-03 $85.85 $85.85 $85.57 $85.57 $81.55 1,039
2020-01-02 $86.21 $86.22 $85.89 $86.12 $82.09 13,180
2019-12-31 $85.43 $85.53 $85.43 $85.53 $81.52 702
2019-12-30 $85.93 $85.93 $85.30 $85.30 $81.31 3,031
2019-12-27 $85.69 $85.74 $85.69 $85.72 $81.70 1,011
2019-12-26 $85.98 $85.98 $85.48 $85.54 $81.53 1,681
2019-12-24 $85.24 $85.54 $85.24 $85.25 $81.26 6,200
2019-12-23 $85.39 $85.39 $85.28 $85.28 $81.28 614
2019-12-20 $85.43 $85.43 $85.32 $85.32 $81.32 1,882
2019-12-19 $85.95 $85.95 $85.93 $85.93 $80.96 357
2019-12-18 $85.75 $85.76 $85.75 $85.76 $80.80 307
2019-12-17 $86.50 $86.50 $85.78 $85.78 $80.82 387
2019-12-16 $86.15 $86.15 $86.00 $86.01 $81.04 842
2019-12-13 $85.33 $85.33 $85.33 $85.33 $80.40 168
2019-12-12 $84.99 $85.29 $84.99 $85.29 $80.36 280
2019-12-11 $84.76 $84.76 $84.76 $84.76 $79.86 138
2019-12-10 $84.60 $84.65 $84.49 $84.49 $79.60 880
2019-12-09 $85.30 $85.30 $84.60 $84.60 $79.71 657
2019-12-06 $85.01 $85.01 $84.92 $84.92 $80.01 1,242
2019-12-05 $84.29 $84.29 $84.22 $84.22 $79.35 364
2019-12-04 $84.19 $84.24 $84.18 $84.21 $79.34 504
2019-12-03 $83.55 $83.55 $83.55 $83.55 $78.72 336
2019-12-02 $84.44 $84.44 $83.97 $83.97 $79.11 1,488
2019-11-29 $84.79 $84.79 $84.49 $84.49 $79.60 445
2019-11-27 $84.90 $84.90 $84.90 $84.90 $79.99 142
2019-11-26 $84.43 $84.64 $84.43 $84.64 $79.75 392
2019-11-25 $84.32 $84.44 $84.32 $84.43 $79.54 2,185
2019-11-22 $83.72 $83.92 $83.72 $83.84 $78.99 1,336
2019-11-21 $83.71 $83.80 $83.71 $83.77 $78.93 784
2019-11-20 $84.18 $84.19 $83.68 $83.91 $79.06 11,781
2019-11-19 $84.22 $84.29 $84.22 $84.28 $79.40 652
2019-11-18 $84.28 $84.28 $84.23 $84.23 $79.36 713
2019-11-15 $83.87 $84.03 $83.87 $84.03 $79.17 327
2019-11-14 $83.41 $83.56 $83.41 $83.56 $78.72 654
2019-11-13 $83.02 $83.72 $83.02 $83.60 $78.76 1,053
2019-11-12 $83.60 $83.60 $83.51 $83.51 $78.68 207
2019-11-11 $83.56 $83.56 $83.47 $83.47 $78.64 1,598
2019-11-08 $83.42 $83.57 $83.36 $83.57 $78.73 465
2019-11-07 $83.68 $83.71 $83.50 $83.56 $78.72 1,445
2019-11-06 $83.17 $83.34 $83.17 $83.33 $78.51 442
2019-11-05 $83.53 $83.53 $83.21 $83.22 $78.40 1,668
2019-11-04 $83.55 $83.56 $83.36 $83.36 $78.53 3,914
2019-11-01 $83.42 $83.42 $82.97 $83.27 $78.45 13,452
2019-10-31 $82.46 $82.62 $82.44 $82.62 $77.84 539
2019-10-30 $82.63 $82.82 $82.63 $82.82 $78.03 261
2019-10-29 $82.21 $82.69 $82.21 $82.54 $77.76 702
2019-10-28 $82.53 $82.59 $82.43 $82.59 $77.81 2,512
2019-10-25 $81.80 $82.32 $81.80 $82.27 $77.51 647
2019-10-24 $82.05 $82.10 $82.05 $82.10 $77.35 553
2019-10-23 $81.61 $81.84 $81.61 $81.84 $77.11 742
2019-10-22 $82.68 $82.68 $81.69 $81.69 $76.96 2,649
2019-10-21 $81.80 $82.00 $81.79 $81.91 $77.17 845
2019-10-18 $81.54 $81.54 $81.53 $81.53 $76.81 404
2019-10-17 $81.67 $81.67 $81.64 $81.64 $76.92 602
2019-10-16 $81.41 $81.48 $81.40 $81.46 $76.74 3,396
2019-10-15 $81.57 $81.57 $81.48 $81.48 $76.77 242
2019-10-14 $80.85 $80.87 $80.78 $80.82 $76.14 2,028
2019-10-11 $81.04 $81.04 $81.04 $81.04 $76.35 328
2019-10-10 $79.85 $80.09 $79.85 $80.09 $75.46 317
2019-10-09 $79.55 $79.91 $79.55 $79.72 $75.10 1,614
2019-10-08 $79.07 $79.07 $79.07 $79.07 $74.49 107
2019-10-07 $80.22 $80.22 $80.09 $80.09 $75.45 403
2019-10-04 $79.63 $80.25 $79.63 $80.25 $75.61 326
2019-10-03 $78.87 $79.23 $78.87 $79.18 $74.60 1,930
2019-10-02 $78.66 $78.66 $78.66 $78.66 $74.11 59
2019-10-01 $80.42 $80.42 $80.05 $80.05 $75.42 1,649
2019-09-30 $80.79 $80.79 $80.79 $80.79 $76.12 78
2019-09-27 $80.67 $80.67 $80.43 $80.43 $75.77 289
2019-09-26 $80.79 $80.87 $80.79 $80.87 $76.19 212
2019-09-25 $80.68 $80.88 $80.68 $80.83 $76.15 1,650
2019-09-24 $80.65 $80.65 $80.49 $80.61 $75.94 500
2019-09-23 $80.86 $80.95 $80.83 $80.95 $76.27 465
2019-09-20 $81.06 $81.36 $81.00 $81.00 $76.31 2,805
2019-09-19 $81.42 $81.42 $81.19 $81.19 $76.49 275
2019-09-18 $80.97 $81.02 $80.89 $81.02 $76.33 604
2019-09-17 $80.89 $81.05 $80.89 $81.05 $76.36 337
2019-09-16 $80.70 $80.70 $80.63 $80.66 $75.99 463
2019-09-13 $81.16 $81.19 $81.10 $81.10 $76.40 1,385
2019-09-12 $81.13 $81.23 $81.11 $81.11 $76.42 297
2019-09-11 $80.18 $80.75 $80.18 $80.75 $76.08 4,200
2019-09-10 $80.23 $80.23 $80.23 $80.23 $75.59 0
2019-09-09 $80.95 $80.95 $80.40 $80.40 $75.75 1,597
2019-09-06 $80.54 $80.64 $80.49 $80.49 $75.83 654
2019-09-05 $80.65 $80.65 $80.44 $80.47 $75.82 948
2019-09-04 $79.73 $79.73 $79.73 $79.73 $75.12 100
2019-09-03 $78.72 $78.84 $78.70 $78.79 $74.23 2,449
2019-08-30 $79.26 $79.26 $78.96 $79.11 $74.54 1,956
2019-08-29 $79.61 $79.61 $78.86 $79.07 $74.49 2,666
2019-08-28 $77.96 $78.39 $77.96 $78.26 $73.74 2,829
2019-08-27 $78.53 $78.53 $78.09 $78.09 $73.58 441
2019-08-26 $77.93 $78.04 $77.93 $78.00 $73.49 859
2019-08-23 $78.28 $78.28 $77.11 $77.11 $72.65 587
2019-08-22 $78.90 $78.90 $78.90 $78.90 $74.34 286
2019-08-21 $79.27 $79.27 $78.87 $78.87 $74.31 1,094
2019-08-20 $78.58 $78.66 $78.32 $78.32 $73.79 1,207
2019-08-19 $79.05 $79.05 $78.84 $78.84 $74.28 360
2019-08-16 $78.02 $78.16 $78.02 $78.16 $73.64 1,049
2019-08-15 $77.02 $77.15 $77.01 $77.15 $72.69 373
2019-08-14 $77.05 $77.05 $76.89 $76.89 $72.44 305
2019-08-13 $78.87 $79.09 $78.87 $78.90 $74.34 3,482
2019-08-12 $78.29 $78.29 $77.99 $77.99 $73.48 1,600
2019-08-09 $79.65 $79.65 $78.50 $78.80 $74.24 1,749
2019-08-08 $79.02 $79.19 $79.02 $79.19 $74.61 1,755
2019-08-07 $77.87 $78.11 $77.86 $78.11 $73.59 3,556
2019-08-06 $78.00 $78.00 $77.73 $77.73 $73.23 835
2019-08-05 $77.97 $77.97 $76.81 $76.92 $72.47 878
2019-08-02 $79.29 $79.29 $78.87 $78.87 $74.31 814
2019-08-01 $80.27 $80.52 $79.30 $79.30 $74.71 2,968
2019-07-31 $79.25 $79.73 $79.25 $79.73 $75.12 316
2019-07-30 $80.61 $80.61 $80.36 $80.36 $75.71 955
2019-07-29 $81.20 $81.20 $81.00 $81.00 $76.31 1,598
2019-07-26 $80.79 $80.92 $80.79 $80.92 $76.24 371
2019-07-25 $80.59 $80.59 $80.33 $80.33 $75.68 572
2019-07-24 $80.62 $80.85 $80.55 $80.85 $76.17 739
2019-07-23 $80.42 $80.63 $80.41 $80.63 $75.97 1,326
2019-07-22 $80.67 $80.67 $80.19 $80.19 $75.55 1,638
2019-07-19 $80.29 $80.29 $80.29 $80.29 $75.64 150
2019-07-18 $80.32 $80.71 $80.32 $80.71 $76.04 400
2019-07-17 $80.56 $80.56 $80.40 $80.40 $75.75 635
2019-07-16 $81.11 $81.11 $80.66 $80.66 $75.99 1,620
2019-07-15 $81.08 $81.08 $80.70 $80.85 $76.18 578
2019-07-12 $80.99 $80.99 $80.66 $80.81 $76.14 768
2019-07-11 $80.60 $80.60 $80.47 $80.59 $75.93 1,969
2019-07-10 $80.72 $80.75 $80.50 $80.56 $75.90 2,145
2019-07-09 $80.11 $80.24 $80.11 $80.24 $75.60 307
2019-07-08 $80.54 $80.54 $80.28 $80.28 $75.64 2,726
2019-07-05 $80.44 $80.59 $80.44 $80.58 $75.92 583
2019-07-03 $80.94 $80.94 $80.94 $80.94 $76.26 382
2019-07-02 $80.14 $80.27 $80.02 $80.23 $75.59 1,079
2019-07-01 $79.83 $79.93 $79.83 $79.93 $75.31 1,941
2019-06-28 $79.38 $79.49 $79.38 $79.49 $74.89 247
2019-06-27 $79.17 $79.17 $79.17 $79.17 $74.59 67
2019-06-26 $78.96 $78.96 $78.96 $78.96 $74.39 85
2019-06-25 $79.65 $79.65 $79.15 $79.15 $74.57 558
2019-06-24 $79.68 $79.68 $79.68 $79.68 $75.07 32
2019-06-21 $79.68 $79.68 $79.68 $79.68 $75.07 81
2019-06-20 $79.63 $79.93 $79.63 $79.93 $75.31 2,858
2019-06-19 $78.85 $79.17 $78.76 $79.17 $74.59 595
2019-06-18 $78.94 $78.94 $78.79 $78.79 $74.24 141
2019-06-17 $78.09 $78.16 $78.06 $78.06 $73.54 550
2019-06-14 $78.09 $78.09 $78.09 $78.09 $73.57 7
2019-06-13 $78.25 $78.25 $78.17 $78.20 $73.68 409
2019-06-12 $78.06 $78.06 $78.06 $78.06 $73.54 8
2019-06-11 $78.29 $78.29 $78.29 $78.29 $73.76 137
2019-06-10 $78.35 $78.38 $78.20 $78.20 $73.68 2,346
2019-06-07 $78.07 $78.07 $78.00 $78.00 $73.49 515
2019-06-06 $77.12 $77.20 $76.84 $77.20 $72.73 4,569
2019-06-05 $76.44 $76.76 $76.44 $76.76 $72.32 2,701
2019-06-04 $75.99 $76.31 $75.99 $76.31 $71.90 2,371
2019-06-03 $75.34 $75.34 $75.19 $75.19 $70.84 1,074
2019-05-31 $75.85 $75.85 $75.85 $75.85 $70.68 60
2019-05-30 $76.52 $76.52 $76.52 $76.52 $71.30 117
2019-05-29 $76.27 $76.31 $76.27 $76.30 $71.10 438
2019-05-28 $77.39 $77.39 $76.90 $76.90 $71.66 855
2019-05-24 $77.80 $77.80 $77.51 $77.51 $72.23 852
2019-05-23 $77.20 $77.26 $77.13 $77.16 $71.90 4,020
2019-05-22 $77.69 $77.86 $77.69 $77.86 $72.56 360
2019-05-21 $78.10 $78.25 $77.90 $78.02 $72.71 3,282
2019-05-20 $77.54 $77.62 $77.40 $77.50 $72.21 1,699
2019-05-17 $77.99 $77.99 $77.88 $77.88 $72.57 101
2019-05-16 $78.34 $78.48 $78.15 $78.15 $72.83 4,049
2019-05-15 $77.54 $77.54 $77.54 $77.54 $72.26 52
2019-05-14 $77.16 $77.16 $77.16 $77.16 $71.90 7
2019-05-13 $76.64 $76.64 $76.44 $76.55 $71.34 1,172
2019-05-10 $78.06 $78.06 $78.06 $78.06 $72.74 153
2019-05-09 $77.73 $77.73 $77.72 $77.72 $72.42 328
2019-05-08 $78.06 $78.06 $77.68 $77.68 $72.39 100
2019-05-07 $77.73 $77.73 $77.73 $77.73 $72.43 0
2019-05-06 $78.62 $79.01 $78.62 $78.89 $73.52 3,914
2019-05-03 $79.13 $79.33 $79.07 $79.33 $73.93 1,958
2019-05-02 $78.70 $78.77 $78.48 $78.62 $73.27 3,169
2019-05-01 $78.90 $78.90 $78.78 $78.78 $73.41 825
2019-04-30 $79.04 $79.34 $79.04 $79.34 $73.93 1,496
2019-04-29 $79.33 $79.33 $79.19 $79.19 $73.79 635
2019-04-26 $78.82 $79.05 $78.82 $79.05 $73.66 2,541
2019-04-25 $78.92 $78.92 $78.49 $78.80 $73.43 500
2019-04-24 $79.10 $79.10 $78.91 $78.91 $73.54 3,334
2019-04-23 $79.06 $79.13 $79.00 $79.13 $73.74 2,453
2019-04-22 $78.66 $78.66 $78.65 $78.65 $73.29 226
2019-04-18 $78.58 $78.71 $78.58 $78.71 $73.35 350
2019-04-17 $78.81 $78.81 $78.71 $78.71 $73.35 2,884
2019-04-16 $78.95 $78.98 $78.75 $78.75 $73.39 3,973
2019-04-15 $78.94 $78.94 $78.63 $78.76 $73.39 602
2019-04-12 $78.50 $78.70 $78.50 $78.70 $73.33 220
2019-04-11 $78.24 $78.25 $78.24 $78.25 $72.92 590
2019-04-10 $78.22 $78.22 $78.21 $78.21 $72.88 1,500
2019-04-09 $78.42 $78.42 $77.91 $77.91 $72.60 1,479
2019-04-08 $78.24 $78.37 $78.21 $78.37 $73.03 2,610
2019-04-05 $78.37 $78.37 $78.30 $78.30 $72.97 151
2019-04-04 $78.19 $78.19 $78.05 $78.12 $72.80 8,387
2019-04-03 $77.93 $78.03 $77.93 $78.03 $72.71 359
2019-04-02 $77.61 $77.84 $77.61 $77.84 $72.53 384
2019-04-01 $77.81 $77.85 $77.81 $77.85 $72.55 223
2019-03-29 $77.08 $77.08 $77.08 $77.08 $71.83 2
2019-03-28 $76.70 $76.70 $76.70 $76.70 $71.47 145
2019-03-27 $76.36 $76.51 $76.36 $76.51 $71.29 1,403
2019-03-26 $76.81 $76.94 $76.70 $76.70 $71.47 471
2019-03-25 $76.19 $76.19 $76.19 $76.19 $71.00 9
2019-03-22 $76.48 $76.48 $76.19 $76.19 $71.00 2,640
2019-03-21 $77.02 $77.36 $77.02 $77.36 $72.08 715
2019-03-20 $76.79 $76.79 $76.79 $76.79 $71.56 38
2019-03-19 $77.12 $77.14 $76.88 $76.88 $71.64 320
2019-03-18 $77.15 $77.15 $76.68 $76.91 $71.67 226,706
2019-03-15 $76.87 $76.87 $76.87 $76.87 $71.63 0
2019-03-14 $76.39 $76.55 $76.39 $76.44 $71.23 2,490
2019-03-13 $76.54 $76.69 $76.51 $76.51 $71.30 2,086
2019-03-12 $75.66 $76.07 $75.66 $75.99 $70.81 850
2019-03-11 $75.79 $75.88 $75.79 $75.88 $70.71 1,076
2019-03-08 $74.88 $74.99 $74.88 $74.99 $69.88 1,978
2019-03-07 $75.22 $75.38 $75.05 $75.05 $69.94 4,603
2019-03-06 $75.74 $75.74 $75.67 $75.67 $70.51 232
2019-03-05 $76.05 $76.13 $75.98 $76.00 $70.82 18,200
2019-03-04 $76.26 $76.26 $75.91 $75.91 $70.74 283
2019-03-01 $76.23 $76.24 $76.01 $76.24 $71.04 1,092
2019-02-28 $75.73 $75.89 $75.73 $75.88 $70.71 386
2019-02-27 $75.98 $75.98 $75.98 $75.98 $70.80 0
2019-02-26 $76.05 $76.11 $76.05 $76.11 $70.92 1,033
2019-02-25 $76.10 $76.11 $75.92 $75.92 $70.75 1,220
2019-02-22 $75.90 $75.91 $75.86 $75.86 $70.69 450
2019-02-21 $75.41 $75.41 $75.41 $75.41 $70.27 21
2019-02-20 $75.74 $75.77 $75.62 $75.62 $70.47 937
2019-02-19 $75.50 $75.64 $75.44 $75.44 $70.30 3,744
2019-02-15 $74.93 $75.22 $74.93 $75.22 $70.10 379
2019-02-14 $74.31 $74.64 $74.31 $74.44 $69.37 1,183
2019-02-13 $74.44 $74.68 $74.44 $74.58 $69.50 2,234
2019-02-12 $74.41 $74.41 $74.38 $74.38 $69.31 130
2019-02-11 $73.54 $73.59 $73.54 $73.59 $68.58 286
2019-02-08 $73.47 $73.56 $73.47 $73.56 $68.54 183
2019-02-07 $73.36 $73.53 $73.36 $73.53 $68.52 100
2019-02-06 $74.12 $74.18 $74.12 $74.18 $69.12 169
2019-02-05 $74.30 $74.42 $74.30 $74.42 $69.34 328
2019-02-04 $73.48 $73.98 $73.48 $73.98 $68.94 106
2019-02-01 $73.59 $73.59 $73.57 $73.57 $68.55 1,200
2019-01-31 $73.48 $73.56 $73.32 $73.56 $68.55 425
2019-01-30 $73.20 $73.20 $73.04 $73.04 $68.06 475
2019-01-29 $72.11 $72.13 $72.11 $72.13 $67.22 111
2019-01-28 $71.99 $71.99 $71.99 $71.99 $67.09 124
2019-01-25 $72.35 $72.50 $72.35 $72.39 $67.46 600
2019-01-24 $71.75 $71.89 $71.75 $71.89 $66.99 252
2019-01-23 $71.65 $71.79 $71.65 $71.79 $66.90 409
2019-01-22 $71.36 $71.36 $71.36 $71.36 $66.50 4
2019-01-18 $72.02 $72.46 $72.02 $72.40 $67.46 5,214
2019-01-17 $71.26 $71.65 $71.26 $71.56 $66.68 1,700
2019-01-16 $71.20 $71.37 $71.20 $71.20 $66.35 1,560
2019-01-15 $70.97 $71.07 $70.82 $71.04 $66.20 2,588
2019-01-14 $70.56 $70.75 $70.55 $70.55 $65.74 1,830
2019-01-11 $70.77 $70.96 $70.72 $70.89 $66.06 1,325
2019-01-10 $70.80 $71.10 $70.63 $71.10 $66.25 1,985
2019-01-09 $70.59 $70.92 $70.59 $70.72 $65.90 2,862
2019-01-08 $70.18 $70.41 $70.18 $70.32 $65.53 1,896
2019-01-07 $69.80 $69.80 $69.80 $69.80 $65.04 131
2019-01-04 $69.10 $69.48 $69.10 $69.48 $64.74 343
2019-01-03 $67.44 $67.44 $67.44 $67.44 $62.85 16
2019-01-02 $68.47 $68.47 $68.47 $68.47 $63.81 99
2018-12-31 $69.33 $69.33 $68.31 $68.57 $63.90 1,546
2018-12-28 $68.10 $68.21 $68.10 $68.21 $63.56 322
2018-12-27 $67.55 $67.95 $66.70 $67.95 $63.32 2,124
2018-12-26 $65.43 $67.73 $65.43 $67.73 $63.11 282
2018-12-24 $66.05 $66.05 $65.50 $65.50 $61.03 107
2018-12-21 $66.89 $66.89 $66.80 $66.80 $62.24 554
2018-12-20 $69.60 $69.60 $68.56 $68.88 $63.26 6,738
2018-12-19 $71.02 $71.09 $69.71 $69.71 $64.03 1,270
2018-12-18 $70.58 $71.02 $70.15 $70.61 $64.86 3,164
2018-12-17 $70.38 $70.38 $70.38 $70.38 $64.65 22
2018-12-14 $72.23 $72.33 $71.67 $71.73 $65.89 7,859
2018-12-13 $72.94 $73.05 $72.58 $72.83 $66.90 8,861
2018-12-12 $73.18 $73.25 $72.81 $72.81 $66.88 823
2018-12-11 $72.65 $72.65 $72.26 $72.26 $66.37 103
2018-12-10 $71.54 $72.24 $71.41 $72.24 $66.36 343
2018-12-07 $73.19 $73.19 $71.92 $72.38 $66.48 47,304
2018-12-06 $73.00 $73.00 $72.09 $72.09 $66.22 443
2018-12-04 $74.76 $74.76 $74.76 $74.76 $68.67 266
2018-12-03 $75.12 $75.39 $74.94 $75.36 $69.22 2,847
2018-11-30 $74.37 $74.38 $74.37 $74.38 $68.32 1,569
2018-11-29 $73.51 $73.51 $73.51 $73.51 $67.52 82
2018-11-28 $73.51 $73.51 $73.51 $73.51 $67.52 25
2018-11-27 $73.04 $73.51 $73.04 $73.51 $67.52 311
2018-11-26 $73.19 $73.19 $73.04 $73.16 $67.20 632
2018-11-23 $72.93 $72.93 $72.93 $72.93 $66.99 32
2018-11-21 $72.88 $73.10 $72.88 $72.93 $66.99 2,965
2018-11-20 $72.36 $72.49 $72.14 $72.18 $66.30 4,499
2018-11-19 $73.50 $73.50 $73.50 $73.50 $67.51 1,516
2018-11-16 $74.42 $74.42 $74.36 $74.36 $68.30 578
2018-11-15 $73.53 $74.14 $73.53 $74.14 $68.10 562
2018-11-14 $74.43 $74.43 $74.00 $74.00 $67.97 505
2018-11-13 $74.44 $74.44 $74.05 $74.05 $68.02 567
2018-11-12 $74.88 $74.88 $74.88 $74.88 $68.78 77
2018-11-09 $75.03 $75.03 $74.88 $74.88 $68.78 406
2018-11-08 $75.72 $75.72 $75.40 $75.40 $69.25 606
2018-11-07 $75.28 $75.64 $75.28 $75.64 $69.48 1,731
2018-11-06 $74.36 $74.36 $74.36 $74.36 $68.30 132
2018-11-05 $74.67 $74.67 $73.90 $74.16 $68.12 8,236
2018-11-02 $73.48 $73.48 $73.48 $73.48 $67.49 201
2018-11-01 $74.20 $74.24 $74.04 $74.24 $68.19 1,667
2018-10-31 $73.75 $73.79 $73.75 $73.79 $67.77 382
2018-10-30 $72.55 $72.55 $72.55 $72.55 $66.64 100
2018-10-29 $72.77 $72.97 $72.77 $72.97 $67.02 425
2018-10-26 $72.27 $72.58 $72.27 $72.38 $66.48 831
2018-10-25 $72.92 $73.20 $72.92 $73.20 $67.24 1,411
2018-10-24 $73.38 $73.38 $73.38 $73.38 $67.40 107
2018-10-23 $73.38 $73.38 $73.38 $73.38 $67.40 500
2018-10-22 $74.62 $74.66 $74.62 $74.66 $68.57 1,559
2018-10-19 $74.81 $74.95 $74.81 $74.95 $68.84 1,119
2018-10-18 $74.50 $74.50 $74.50 $74.50 $68.43 464
2018-10-17 $75.67 $75.67 $75.50 $75.50 $69.35 1,707
2018-10-16 $75.34 $75.60 $75.34 $75.60 $69.44 1,377
2018-10-15 $74.53 $74.56 $74.53 $74.56 $68.48 338
2018-10-12 $73.94 $73.94 $73.94 $73.94 $67.92 227
2018-10-11 $74.68 $74.83 $74.55 $74.55 $68.48 444
2018-10-10 $77.23 $77.23 $77.23 $77.23 $70.94 22
2018-10-09 $77.23 $77.23 $77.23 $77.23 $70.94 100
2018-10-08 $79.55 $79.55 $79.55 $79.55 $73.07 106
2018-10-05 $79.55 $79.55 $79.55 $79.55 $73.07 2,152
2018-10-04 $79.55 $79.55 $79.55 $79.55 $73.07 0
2018-10-03 $79.55 $79.55 $79.55 $79.55 $73.07 2,200
2018-10-02 $78.72 $78.72 $78.66 $78.72 $72.31 1,206
2018-10-01 $78.82 $78.82 $78.82 $78.82 $72.40 548
2018-09-28 $78.47 $78.61 $78.47 $78.50 $72.10 1,311
2018-09-27 $78.72 $78.78 $78.72 $78.78 $72.36 361
2018-09-26 $78.77 $78.77 $78.77 $78.77 $72.35 176
2018-09-25 $78.67 $78.67 $78.67 $78.67 $72.26 130
2018-09-24 $78.72 $78.72 $78.52 $78.53 $72.13 496
2018-09-21 $78.96 $79.12 $78.96 $79.09 $72.65 1,075
2018-09-20 $78.81 $79.01 $78.81 $79.01 $72.57 1,326
2018-09-19 $78.40 $78.40 $78.23 $78.23 $71.86 655
2018-09-18 $78.35 $78.35 $78.35 $78.35 $71.97 219
2018-09-17 $77.83 $77.83 $77.83 $77.83 $71.49 116
2018-09-14 $77.83 $77.83 $77.83 $77.83 $71.49 157
2018-09-13 $77.83 $77.83 $77.83 $77.83 $71.49 400
2018-09-12 $77.32 $77.32 $77.32 $77.32 $71.02 48
2018-09-11 $77.32 $77.32 $77.32 $77.32 $71.02 207
2018-09-10 $77.46 $77.46 $77.13 $77.21 $70.92 5,751
2018-09-07 $77.12 $77.12 $76.93 $76.93 $70.66 1,492
2018-09-06 $76.90 $76.90 $76.90 $76.90 $70.63 671
2018-09-05 $77.25 $77.32 $77.25 $77.32 $71.02 455
2018-09-04 $77.54 $77.54 $77.54 $77.54 $71.22 512
2018-08-31 $77.73 $77.81 $77.73 $77.78 $71.44 596
2018-08-30 $78.44 $78.44 $78.44 $78.44 $72.05 0
2018-08-29 $77.82 $78.44 $77.82 $78.44 $72.05 1,247
2018-08-28 $78.21 $78.21 $78.21 $78.21 $71.84 0
2018-08-27 $78.21 $78.21 $78.21 $78.21 $71.84 600
2018-08-24 $77.22 $77.47 $77.20 $77.42 $71.11 12,352
2018-08-23 $77.08 $77.26 $77.00 $77.00 $70.73 12,348
2018-08-22 $77.52 $77.52 $77.52 $77.52 $71.20 203
2018-08-21 $77.52 $77.52 $77.52 $77.52 $71.20 200
2018-08-20 $76.67 $76.67 $76.67 $76.67 $70.42 0
2018-08-17 $76.67 $76.67 $76.67 $76.67 $70.42 0
2018-08-16 $76.67 $76.67 $76.67 $76.67 $70.42 0
2018-08-15 $76.67 $76.67 $76.67 $76.67 $70.42 0
2018-08-14 $76.61 $76.67 $76.61 $76.67 $70.42 405
2018-08-13 $76.60 $76.60 $76.60 $76.60 $70.36 0
2018-08-10 $76.66 $76.66 $76.60 $76.60 $70.36 218
2018-08-09 $77.46 $77.46 $77.40 $77.40 $71.09 904
2018-08-08 $77.44 $77.44 $77.44 $77.44 $71.13 272
2018-08-07 $76.64 $76.64 $76.64 $76.64 $70.40 1
2018-08-06 $76.64 $76.64 $76.64 $76.64 $70.40 1,600
2018-08-03 $76.33 $76.33 $76.33 $76.33 $70.11 545
2018-08-02 $76.33 $76.33 $76.33 $76.33 $70.11 100
2018-08-01 $76.71 $76.77 $76.71 $76.77 $70.51 355
2018-07-31 $77.08 $77.08 $77.08 $77.08 $70.80 196
2018-07-30 $77.08 $77.08 $77.08 $77.08 $70.80 0
2018-07-27 $77.08 $77.08 $77.08 $77.08 $70.80 1
2018-07-26 $77.08 $77.08 $77.08 $77.08 $70.80 500
2018-07-25 $76.85 $76.85 $76.82 $76.82 $70.56 274
2018-07-24 $76.97 $76.97 $76.87 $76.87 $70.61 440
2018-07-23 $76.50 $76.50 $76.50 $76.50 $70.27 200
2018-07-20 $76.56 $76.56 $76.54 $76.54 $70.31 2,045
2018-07-19 $76.54 $76.54 $76.54 $76.54 $70.30 0
2018-07-18 $76.54 $76.54 $76.54 $76.54 $70.30 200
2018-07-17 $75.87 $76.37 $75.87 $76.29 $70.07 6,810
2018-07-16 $76.04 $76.14 $75.86 $75.96 $69.77 6,704
2018-07-13 $76.18 $76.18 $76.18 $76.18 $69.97 125
2018-07-12 $75.54 $75.54 $75.54 $75.54 $69.38 0
2018-07-11 $75.50 $75.56 $75.47 $75.54 $69.38 950
2018-07-10 $75.29 $75.29 $75.29 $75.29 $69.16 0
2018-07-09 $75.29 $75.29 $75.29 $75.29 $69.16 176
2018-07-06 $75.38 $75.38 $75.29 $75.29 $69.16 680
2018-07-05 $74.76 $74.76 $74.76 $74.76 $68.67 650
2018-07-03 $74.78 $74.78 $74.78 $74.78 $68.69 0
2018-07-02 $74.78 $74.78 $74.78 $74.78 $68.69 297
2018-06-29 $74.78 $74.78 $74.78 $74.78 $68.69 493
2018-06-28 $73.83 $73.83 $73.83 $73.83 $67.81 62
2018-06-27 $73.83 $73.83 $73.83 $73.83 $67.81 300
2018-06-26 $74.38 $74.50 $74.24 $74.26 $68.21 6,636
2018-06-25 $74.97 $74.97 $73.95 $74.17 $68.13 6,524
2018-06-22 $75.68 $75.68 $75.68 $75.68 $69.51 237
2018-06-21 $76.18 $76.18 $76.18 $76.18 $69.97 64
2018-06-20 $76.18 $76.18 $76.18 $76.18 $69.97 0
2018-06-19 $76.18 $76.18 $76.18 $76.18 $69.97 130
2018-06-18 $76.18 $76.18 $76.18 $76.18 $69.97 5
2018-06-15 $76.20 $76.20 $76.00 $76.18 $69.97 1,809
2018-06-14 $76.36 $76.36 $76.36 $76.36 $70.14 435
2018-06-13 $76.46 $76.46 $76.46 $76.46 $70.23 146
2018-06-12 $76.46 $76.46 $76.46 $76.46 $70.23 4
2018-06-11 $76.50 $76.52 $76.46 $76.46 $70.23 394
2018-06-08 $76.11 $76.11 $76.11 $76.11 $69.90 33
2018-06-07 $76.11 $76.11 $76.11 $76.11 $69.90 2
2018-06-06 $76.09 $76.11 $76.09 $76.11 $69.90 752
2018-06-05 $75.72 $75.72 $75.72 $75.72 $69.55 0
2018-06-04 $75.78 $75.78 $75.72 $75.72 $69.55 344
2018-06-01 $75.64 $75.64 $75.64 $75.64 $69.47 0
2018-05-31 $75.58 $75.64 $75.58 $75.64 $68.90 633
2018-05-30 $74.89 $74.89 $74.89 $74.89 $68.22 0
2018-05-29 $74.94 $74.94 $74.89 $74.89 $68.22 1,654
2018-05-25 $75.95 $75.95 $75.95 $75.95 $69.19 0
2018-05-24 $75.95 $75.95 $75.95 $75.95 $69.19 788
2018-05-23 $76.47 $76.47 $76.47 $76.47 $69.66 0
2018-05-22 $76.47 $76.47 $76.47 $76.47 $69.66 0
2018-05-21 $76.55 $76.55 $76.41 $76.47 $69.66 918
2018-05-18 $75.99 $75.99 $75.99 $75.99 $69.22 620
2018-05-17 $76.02 $76.02 $76.02 $76.02 $69.25 0
2018-05-16 $75.71 $76.02 $75.71 $76.02 $69.25 433
2018-05-15 $75.73 $75.73 $75.73 $75.73 $68.99 221
2018-05-14 $76.63 $76.63 $76.49 $76.49 $69.68 744
2018-05-11 $75.14 $75.14 $75.14 $75.14 $68.45 6
2018-05-10 $75.14 $75.14 $75.14 $75.14 $68.45 0
2018-05-09 $75.14 $75.14 $75.14 $75.14 $68.45 200
2018-05-08 $75.14 $75.14 $75.14 $75.14 $68.45 25
2018-05-07 $75.14 $75.14 $75.14 $75.14 $68.45 0
2018-05-04 $75.14 $75.14 $75.14 $75.14 $68.45 60
2018-05-03 $75.14 $75.14 $75.14 $75.14 $68.45 136
2018-05-02 $75.14 $75.14 $75.14 $75.14 $68.45 75
2018-05-01 $75.14 $75.14 $75.14 $75.14 $68.45 0
2018-04-30 $75.14 $75.14 $75.14 $75.14 $68.45 300
2018-04-27 $75.20 $75.20 $75.20 $75.20 $68.51 0
2018-04-26 $75.20 $75.20 $75.20 $75.20 $68.51 1,000
2018-04-25 $75.62 $75.62 $75.62 $75.62 $68.89 44
2018-04-24 $75.62 $75.62 $75.62 $75.62 $68.89 0
2018-04-23 $75.62 $75.62 $75.62 $75.62 $68.89 124
2018-04-20 $75.62 $75.62 $75.62 $75.62 $68.89 225
2018-04-19 $75.62 $75.62 $75.62 $75.62 $68.89 600
2018-04-18 $76.45 $76.45 $76.45 $76.45 $69.64 118
2018-04-17 $75.77 $75.77 $75.77 $75.77 $69.02 102
2018-04-16 $75.47 $75.77 $75.47 $75.77 $69.02 1,543
2018-04-13 $75.56 $75.56 $75.56 $75.56 $68.83 88
2018-04-12 $75.56 $75.56 $75.56 $75.56 $68.83 100
2018-04-11 $75.22 $75.22 $75.00 $75.00 $68.32 398
2018-04-10 $75.41 $75.45 $75.38 $75.40 $68.69 456
2018-04-09 $74.36 $75.09 $74.36 $75.09 $68.41 406
2018-04-06 $74.90 $75.06 $73.74 $73.83 $67.26 1,535
2018-04-05 $75.30 $75.30 $75.30 $75.30 $68.60 190
2018-04-04 $73.90 $73.99 $73.90 $73.90 $67.32 658
2018-04-03 $73.55 $73.55 $73.55 $73.55 $67.00 300
2018-04-02 $74.61 $74.61 $72.95 $73.60 $67.05 13,576
2018-03-29 $75.21 $75.21 $75.21 $75.21 $68.52 100
2018-03-28 $74.38 $74.38 $74.01 $74.01 $67.42 363
2018-03-27 $74.48 $74.48 $74.48 $74.48 $67.85 4
2018-03-26 $74.48 $74.48 $74.48 $74.48 $67.85 51
2018-03-23 $74.48 $74.48 $74.48 $74.48 $67.85 0
2018-03-22 $74.81 $74.81 $74.42 $74.48 $67.85 2,735
2018-03-21 $75.64 $75.64 $75.64 $75.64 $68.90 102
2018-03-20 $75.64 $75.64 $75.64 $75.64 $68.90 2,000
2018-03-19 $76.24 $76.24 $76.24 $76.24 $69.45 920
2018-03-16 $76.49 $76.75 $76.36 $76.74 $69.91 20,398
2018-03-15 $76.56 $76.56 $76.56 $76.56 $69.74 0
2018-03-14 $76.56 $76.56 $76.56 $76.56 $69.74 200
2018-03-13 $76.61 $76.61 $76.61 $76.61 $69.79 182
2018-03-12 $76.91 $76.91 $76.76 $76.76 $69.93 956
2018-03-09 $76.60 $76.62 $76.60 $76.62 $69.80 212
2018-03-08 $75.34 $75.34 $75.34 $75.34 $68.63 57
2018-03-07 $75.34 $75.34 $75.34 $75.34 $68.63 100
2018-03-06 $75.57 $75.57 $75.57 $75.57 $68.84 267
2018-03-05 $75.13 $75.13 $75.13 $75.13 $68.44 1,051
2018-03-02 $76.26 $76.26 $76.26 $76.26 $69.48 28
2018-03-01 $76.26 $76.26 $76.26 $76.26 $69.48 35
2018-02-28 $76.26 $76.26 $76.26 $76.26 $69.48 200
2018-02-27 $77.19 $77.19 $77.19 $77.19 $70.32 145
2018-02-26 $76.92 $77.19 $76.92 $77.19 $70.32 300
2018-02-23 $76.37 $76.37 $76.37 $76.37 $69.57 180
2018-02-22 $76.07 $76.07 $75.50 $75.50 $68.78 530
2018-02-21 $76.51 $76.51 $75.79 $75.79 $69.04 4,486
2018-02-20 $76.59 $76.59 $75.68 $75.68 $68.94 1,980
2018-02-16 $76.34 $76.65 $76.34 $76.51 $69.70 984
2018-02-15 $75.98 $75.98 $75.64 $75.64 $68.91 1,095
2018-02-14 $73.86 $73.86 $73.86 $73.86 $67.29 285
2018-02-13 $74.27 $74.45 $74.27 $74.45 $67.82 1,483
2018-02-12 $72.77 $72.77 $72.77 $72.77 $66.29 83
2018-02-09 $72.16 $72.77 $71.99 $72.77 $66.29 3,907
2018-02-08 $73.70 $74.07 $73.70 $73.95 $67.37 414
2018-02-07 $74.73 $75.62 $74.62 $74.62 $67.98 6,031
2018-02-06 $73.07 $75.34 $73.07 $75.06 $68.38 5,464
2018-02-05 $76.59 $76.59 $73.68 $73.68 $67.12 2,397
2018-02-02 $77.92 $78.00 $77.30 $77.30 $70.42 20,439
2018-02-01 $78.86 $78.86 $78.86 $78.86 $71.84 48
2018-01-31 $79.08 $79.08 $78.67 $78.86 $71.84 25,204
2018-01-30 $78.76 $78.94 $78.73 $78.94 $71.91 1,108
2018-01-29 $80.30 $80.30 $79.62 $79.62 $72.53 669
2018-01-26 $79.30 $79.30 $79.30 $79.30 $72.24 0
2018-01-25 $79.30 $79.30 $79.30 $79.30 $72.24 10
2018-01-24 $79.30 $79.30 $79.30 $79.30 $72.24 363
2018-01-23 $79.62 $79.62 $79.62 $79.62 $72.53 710
2018-01-22 $78.14 $78.14 $78.14 $78.14 $71.18 95
2018-01-19 $78.14 $78.14 $78.14 $78.14 $71.18 12
2018-01-18 $78.14 $78.14 $78.14 $78.14 $71.18 273
2018-01-17 $77.75 $77.75 $77.75 $77.75 $70.83 183
2018-01-16 $78.70 $78.70 $77.75 $77.75 $70.83 950
2018-01-12 $77.83 $77.83 $77.80 $77.80 $70.87 1,781
2018-01-11 $77.12 $77.21 $77.12 $77.21 $70.34 371
2018-01-10 $76.75 $76.75 $76.75 $76.75 $69.92 4
2018-01-09 $76.75 $76.75 $76.75 $76.75 $69.92 184
2018-01-08 $76.75 $76.75 $76.75 $76.75 $69.92 90
2018-01-05 $76.73 $76.86 $76.73 $76.75 $69.92 992
2018-01-04 $76.40 $76.59 $76.40 $76.57 $69.75 1,034
2018-01-03 $76.10 $76.15 $76.10 $76.15 $69.37 201
2018-01-02 $75.63 $75.63 $75.63 $75.63 $68.90 6,698
2017-12-29 $75.43 $75.43 $75.43 $75.43 $68.71 127
2017-12-28 $75.43 $75.43 $75.43 $75.43 $68.71 154
2017-12-27 $75.33 $75.33 $75.33 $75.33 $68.62 265
2017-12-26 $75.35 $75.35 $75.35 $75.35 $68.64 259
2017-12-22 $75.28 $75.28 $75.28 $75.28 $68.58 187
2017-12-21 $75.18 $75.18 $75.18 $75.18 $68.49 244
2017-12-20 $75.18 $75.18 $75.18 $75.18 $68.49 727
2017-12-19 $75.57 $75.57 $75.57 $75.57 $68.84 67
2017-12-18 $75.56 $75.57 $75.56 $75.57 $68.84 994
2017-12-15 $74.89 $74.89 $74.89 $74.89 $68.22 271
2017-12-14 $75.49 $75.49 $75.49 $75.49 $67.66 25
2017-12-13 $75.49 $75.49 $75.49 $75.49 $67.66 0
2017-12-12 $75.49 $75.49 $75.49 $75.49 $67.66 0
2017-12-11 $75.49 $75.49 $75.49 $75.49 $67.66 95
2017-12-08 $75.49 $75.49 $75.49 $75.49 $67.66 0
2017-12-07 $75.48 $75.48 $75.48 $75.48 $67.66 30
2017-12-06 $75.49 $75.49 $75.49 $75.49 $67.66 0
2017-12-05 $75.48 $75.48 $75.48 $75.48 $67.66 11
2017-12-04 $75.48 $75.48 $75.48 $75.48 $67.66 107
2017-12-01 $74.65 $74.65 $74.65 $74.65 $66.91 4
2017-11-30 $74.65 $74.65 $74.65 $74.65 $66.91 34
2017-11-29 $74.65 $74.65 $74.65 $74.65 $66.91 0
2017-11-28 $74.65 $74.65 $74.65 $74.65 $66.91 94
2017-11-27 $74.65 $74.65 $74.65 $74.65 $66.91 0
2017-11-24 $74.65 $74.65 $74.65 $74.65 $66.91 0
2017-11-22 $74.65 $74.65 $74.65 $74.65 $66.91 5
2017-11-21 $74.65 $74.65 $74.65 $74.65 $66.91 500
2017-11-20 $74.12 $74.12 $74.12 $74.12 $66.44 0
2017-11-17 $74.08 $74.12 $74.08 $74.12 $66.44 2,556
2017-11-16 $73.61 $73.61 $73.61 $73.61 $65.98 0
2017-11-15 $73.61 $73.61 $73.61 $73.61 $65.98 300
2017-11-14 $73.81 $73.81 $73.81 $73.81 $66.16 100
2017-11-13 $74.46 $74.46 $74.46 $74.46 $66.74 1
2017-11-10 $74.46 $74.46 $74.46 $74.46 $66.74 0
2017-11-09 $74.46 $74.46 $74.46 $74.46 $66.74 36
2017-11-08 $74.46 $74.46 $74.46 $74.46 $66.74 295
2017-11-07 $74.09 $74.09 $74.09 $74.09 $66.41 0
2017-11-06 $74.09 $74.09 $74.09 $74.09 $66.41 57
2017-11-03 $74.09 $74.09 $74.09 $74.09 $66.41 0
2017-11-02 $74.09 $74.09 $74.09 $74.09 $66.41 166
2017-11-01 $74.10 $74.10 $74.09 $74.09 $66.41 542
2017-10-31 $73.56 $73.56 $73.56 $73.56 $65.93 0
2017-10-30 $73.56 $73.56 $73.56 $73.56 $65.93 0
2017-10-27 $73.56 $73.56 $73.56 $73.56 $65.93 197
2017-10-26 $73.66 $73.66 $73.64 $73.64 $66.01 256
2017-10-25 $73.72 $73.72 $73.72 $73.72 $66.08 27
2017-10-24 $73.72 $73.72 $73.72 $73.72 $66.08 75
2017-10-23 $73.90 $73.90 $73.72 $73.72 $66.08 415
2017-10-20 $73.63 $73.69 $73.63 $73.67 $66.03 847
2017-10-19 $73.69 $73.69 $73.69 $73.69 $66.05 275
2017-10-18 $73.32 $73.32 $73.32 $73.32 $65.71 0
2017-10-17 $73.32 $73.32 $73.32 $73.32 $65.71 2
2017-10-16 $73.32 $73.32 $73.32 $73.32 $65.71 29
2017-10-13 $73.32 $73.32 $73.32 $73.32 $65.71 40
2017-10-12 $73.32 $73.32 $73.32 $73.32 $65.71 0
2017-10-11 $73.31 $73.32 $73.31 $73.32 $65.71 300
2017-10-10 $72.92 $72.92 $72.92 $72.92 $65.36 60
2017-10-09 $72.92 $72.92 $72.92 $72.92 $65.36 0
2017-10-06 $72.92 $72.92 $72.92 $72.92 $65.36 40
2017-10-05 $72.92 $72.92 $72.92 $72.92 $65.36 585
2017-10-04 $72.53 $72.61 $72.52 $72.61 $65.08 1,823
2017-10-03 $72.51 $72.77 $72.51 $72.77 $65.23 600
2017-10-02 $72.43 $72.43 $72.43 $72.43 $64.92 100
2017-09-29 $72.05 $72.25 $72.05 $72.25 $64.76 550
2017-09-28 $71.45 $71.95 $71.45 $71.95 $64.49 345
2017-09-27 $71.56 $71.95 $71.56 $71.95 $64.49 2,900
2017-09-26 $71.45 $71.99 $70.00 $71.65 $64.22 9,863
2017-09-25 $71.83 $71.83 $71.83 $71.83 $64.38 115
2017-09-22 $71.91 $71.91 $71.91 $71.91 $64.46 200
2017-09-21 $71.84 $71.84 $71.84 $71.84 $64.39 500
2017-09-20 $72.19 $72.19 $72.19 $72.19 $64.71 0
2017-09-19 $72.08 $72.19 $72.08 $72.19 $64.71 250
2017-09-18 $71.91 $71.91 $71.91 $71.91 $64.46 141
2017-09-15 $72.07 $72.07 $72.07 $72.07 $64.60 1
2017-09-14 $72.07 $72.07 $72.07 $72.07 $64.60 0
2017-09-13 $72.07 $72.07 $72.07 $72.07 $64.60 400
2017-09-12 $72.21 $72.21 $72.21 $72.21 $64.72 140
2017-09-11 $71.69 $71.69 $71.69 $71.69 $64.26 100
2017-09-08 $71.25 $71.25 $71.25 $71.25 $63.86 200
2017-09-07 $70.68 $70.68 $70.68 $70.68 $63.35 0
2017-09-06 $70.68 $70.68 $70.68 $70.68 $63.35 0
2017-09-05 $70.68 $70.68 $70.68 $70.68 $63.35 100
2017-09-01 $71.34 $71.50 $71.34 $71.34 $63.94 4,300
2017-08-31 $70.53 $70.53 $70.53 $70.53 $63.22 81
2017-08-30 $70.34 $70.53 $70.34 $70.53 $63.22 756
2017-08-29 $70.42 $70.42 $70.42 $70.42 $63.12 607
2017-08-28 $70.46 $70.46 $70.46 $70.46 $63.16 600
2017-08-25 $70.46 $70.46 $70.46 $70.46 $63.16 700
2017-08-24 $70.45 $70.45 $70.45 $70.45 $63.15 325
2017-08-23 $70.49 $70.61 $70.35 $70.35 $63.06 1,075
2017-08-22 $70.49 $70.55 $70.12 $70.51 $63.20 1,960
2017-08-21 $70.02 $70.02 $70.02 $70.02 $62.76 600
2017-08-18 $69.91 $69.91 $69.80 $69.80 $62.57 685
2017-08-17 $70.20 $70.20 $70.00 $70.00 $62.74 444
2017-08-16 $70.64 $70.75 $70.64 $70.75 $63.42 800
2017-08-15 $70.52 $70.52 $70.52 $70.52 $63.21 642
2017-08-14 $70.57 $70.57 $70.57 $70.57 $63.25 600
2017-08-11 $69.89 $69.89 $69.89 $69.89 $62.64 129
2017-08-10 $70.60 $70.68 $69.85 $69.85 $62.61 2,642
2017-08-09 $70.65 $70.65 $70.65 $70.65 $63.33 200
2017-08-08 $70.82 $70.82 $70.75 $70.75 $63.42 327
2017-08-07 $70.74 $70.95 $70.74 $70.88 $63.53 1,500
2017-08-04 $71.25 $71.25 $70.83 $70.83 $63.49 1,000
2017-08-03 $70.79 $70.79 $70.79 $70.79 $63.45 800
2017-08-02 $70.82 $70.82 $70.82 $70.82 $63.48 200
2017-08-01 $70.40 $70.40 $70.40 $70.40 $63.10 15
2017-07-31 $70.40 $70.40 $70.40 $70.40 $63.10 0
2017-07-28 $70.40 $70.40 $70.40 $70.40 $63.10 1,230
2017-07-27 $70.46 $70.65 $70.46 $70.65 $63.33 270
2017-07-26 $69.80 $70.39 $69.80 $70.39 $63.09 85,000
2017-07-25 $69.40 $69.40 $69.40 $69.40 $62.21 61
2017-07-24 $69.40 $69.40 $69.40 $69.40 $62.21 0
2017-07-21 $69.40 $69.40 $69.40 $69.40 $62.21 0
2017-07-20 $69.40 $69.40 $69.40 $69.40 $62.21 0
2017-07-19 $69.40 $69.40 $69.40 $69.40 $62.21 109
2017-07-18 $69.65 $69.65 $69.65 $69.65 $62.43 500
2017-07-17 $69.06 $69.06 $69.06 $69.06 $61.90 0
2017-07-14 $69.06 $69.06 $69.06 $69.06 $61.90 0
2017-07-13 $69.06 $69.06 $69.06 $69.06 $61.90 0
2017-07-12 $69.06 $69.06 $69.06 $69.06 $61.90 0
2017-07-11 $69.22 $69.22 $69.06 $69.06 $61.90 1,825
2017-07-10 $69.29 $69.29 $69.29 $69.29 $62.11 37
2017-07-07 $69.29 $69.29 $69.29 $69.29 $62.11 0
2017-07-06 $69.29 $69.29 $69.29 $69.29 $62.11 0
2017-07-05 $69.29 $69.29 $69.29 $69.29 $62.11 0
2017-07-03 $69.29 $69.29 $69.29 $69.29 $62.11 0
2017-06-30 $69.29 $69.29 $69.29 $69.29 $62.11 187
2017-06-29 $69.53 $69.53 $69.53 $69.53 $62.32 71
2017-06-28 $69.53 $69.53 $69.53 $69.53 $62.32 2
2017-06-27 $69.53 $69.53 $69.53 $69.53 $62.32 0
2017-06-26 $69.53 $69.53 $69.53 $69.53 $62.32 0
2017-06-23 $69.53 $69.53 $69.53 $69.53 $62.32 33
2017-06-22 $69.53 $69.53 $69.53 $69.53 $62.32 101
2017-06-21 $69.57 $69.57 $69.57 $69.57 $62.35 100
2017-06-20 $70.05 $70.05 $70.05 $70.05 $62.79 721
2017-06-19 $69.62 $69.62 $69.62 $69.62 $62.40 0
2017-06-16 $69.62 $69.62 $69.62 $69.62 $62.40 220
2017-06-15 $70.15 $70.15 $70.15 $70.15 $62.14 0
2017-06-14 $70.15 $70.15 $70.15 $70.15 $62.14 0
2017-06-13 $69.98 $70.15 $69.98 $70.15 $62.14 6,812
2017-06-12 $70.06 $70.06 $70.06 $70.06 $62.05 0
2017-06-09 $70.50 $70.50 $70.03 $70.06 $62.05 890
2017-06-08 $70.47 $70.48 $70.47 $70.48 $62.42 360
2017-06-07 $70.44 $70.44 $70.44 $70.44 $62.39 216
2017-06-06 $70.67 $70.67 $70.67 $70.67 $62.60 0
2017-06-05 $70.67 $70.67 $70.67 $70.67 $62.60 0
2017-06-02 $70.77 $70.77 $70.67 $70.67 $62.60 701
2017-06-01 $71.26 $71.26 $71.26 $71.26 $63.12 100
2017-05-31 $69.25 $69.25 $69.25 $69.25 $61.34 0
2017-05-30 $69.25 $69.25 $69.25 $69.25 $61.34 0
2017-05-26 $69.25 $69.25 $69.25 $69.25 $61.34 0
2017-05-25 $69.25 $69.25 $69.25 $69.25 $61.34 0
2017-05-24 $69.25 $69.25 $69.25 $69.25 $61.34 1,478
2017-05-23 $69.38 $69.38 $69.38 $69.38 $61.45 0
2017-05-22 $69.38 $69.38 $69.38 $69.38 $61.45 223
2017-05-19 $68.43 $68.43 $68.43 $68.43 $60.61 0
2017-05-18 $68.43 $68.43 $68.43 $68.43 $60.61 0
2017-05-17 $68.46 $68.46 $68.43 $68.43 $60.61 500
2017-05-16 $69.00 $69.00 $69.00 $69.00 $61.12 0
2017-05-15 $69.00 $69.00 $69.00 $69.00 $61.12 0
2017-05-12 $69.00 $69.00 $69.00 $69.00 $61.12 12
2017-05-11 $69.00 $69.00 $69.00 $69.00 $61.12 31
2017-05-10 $69.00 $69.00 $69.00 $69.00 $61.12 331
2017-05-09 $68.96 $68.96 $68.96 $68.96 $61.08 0
2017-05-08 $68.96 $68.96 $68.96 $68.96 $61.08 0
2017-05-05 $69.04 $69.09 $68.96 $68.96 $61.08 2,882
2017-05-04 $68.69 $68.84 $68.68 $68.80 $60.94 905
2017-05-03 $68.59 $68.59 $68.59 $68.59 $60.75 3
2017-05-02 $68.59 $68.59 $68.59 $68.59 $60.75 0
2017-05-01 $68.59 $68.59 $68.59 $68.59 $60.75 193
2017-04-28 $68.51 $68.51 $68.51 $68.51 $60.68 0
2017-04-27 $68.51 $68.51 $68.51 $68.51 $60.68 7
2017-04-26 $68.51 $68.51 $68.51 $68.51 $60.68 0
2017-04-25 $68.51 $68.51 $68.51 $68.51 $60.68 480
2017-04-24 $67.60 $67.60 $67.60 $67.60 $59.88 1
2017-04-21 $67.60 $67.60 $67.60 $67.60 $59.88 373
2017-04-20 $67.41 $67.59 $67.41 $67.54 $59.82 350
2017-04-19 $67.36 $67.36 $67.36 $67.36 $59.66 44
2017-04-18 $67.36 $67.36 $67.36 $67.36 $59.66 16
2017-04-17 $67.36 $67.36 $67.36 $67.36 $59.66 102
2017-04-13 $68.00 $68.00 $68.00 $68.00 $60.23 0
2017-04-12 $68.00 $68.00 $68.00 $68.00 $60.23 0
2017-04-11 $68.00 $68.00 $68.00 $68.00 $60.23 0
2017-04-10 $68.00 $68.00 $68.00 $68.00 $60.23 0
2017-04-07 $68.00 $68.00 $68.00 $68.00 $60.23 0
2017-04-06 $68.00 $68.00 $68.00 $68.00 $60.23 1
2017-04-05 $68.00 $68.00 $68.00 $68.00 $60.23 56
2017-04-04 $68.00 $68.00 $68.00 $68.00 $60.23 0
2017-04-03 $68.00 $68.00 $68.00 $68.00 $60.23 453
2017-03-31 $67.44 $67.63 $67.44 $67.60 $59.88 496
2017-03-30 $67.45 $67.45 $67.45 $67.45 $59.74 0
2017-03-29 $67.45 $67.45 $67.45 $67.45 $59.74 221
2017-03-28 $67.41 $67.41 $67.41 $67.41 $59.71 100
2017-03-27 $67.09 $67.09 $67.09 $67.09 $59.42 0
2017-03-24 $67.09 $67.09 $67.09 $67.09 $59.42 100
2017-03-23 $68.00 $68.00 $68.00 $68.00 $60.23 0
2017-03-22 $68.00 $68.00 $68.00 $68.00 $60.23 23
2017-03-21 $68.00 $68.00 $68.00 $68.00 $60.23 318
2017-03-20 $67.60 $67.60 $67.60 $67.60 $59.88 265
2017-03-17 $67.60 $67.60 $67.60 $67.60 $59.88 0
2017-03-16 $67.60 $67.60 $67.60 $67.60 $59.88 111
2017-03-15 $67.17 $67.17 $67.17 $67.17 $59.49 0
2017-03-14 $67.17 $67.17 $67.17 $67.17 $59.49 0
2017-03-13 $67.17 $67.17 $67.17 $67.17 $59.49 0
2017-03-10 $67.17 $67.17 $67.17 $67.17 $59.49 0
2017-03-09 $67.17 $67.17 $67.17 $67.17 $59.49 0
2017-03-08 $67.17 $67.17 $67.17 $67.17 $59.49 79
2017-03-07 $67.17 $67.17 $67.17 $67.17 $59.49 35
2017-03-06 $67.17 $67.17 $67.17 $67.17 $59.49 175
2017-03-03 $67.23 $67.23 $67.23 $67.23 $59.55 0
2017-03-02 $67.23 $67.23 $67.23 $67.23 $59.55 183
2017-03-01 $65.01 $65.01 $65.01 $65.01 $57.58 7
2017-02-28 $65.01 $65.01 $65.01 $65.01 $57.58 0
2017-02-27 $65.01 $65.01 $65.01 $65.01 $57.58 0
2017-02-24 $65.01 $65.01 $65.01 $65.01 $57.58 0
2017-02-23 $65.01 $65.01 $65.01 $65.01 $57.58 0
2017-02-22 $65.01 $65.01 $65.01 $65.01 $57.58 0
2017-02-21 $65.01 $65.01 $65.01 $65.01 $57.58 0
2017-02-17 $65.01 $65.01 $65.01 $65.01 $57.58 0
2017-02-16 $65.01 $65.01 $65.01 $65.01 $57.58 0
2017-02-15 $65.01 $65.01 $65.01 $65.01 $57.58 0
2017-02-14 $65.01 $65.01 $65.01 $65.01 $57.58 1
2017-02-13 $65.01 $65.01 $65.01 $65.01 $57.58 9
2017-02-10 $65.01 $65.01 $65.01 $65.01 $57.58 0
2017-02-09 $65.01 $65.01 $65.01 $65.01 $57.58 1,072
2017-02-08 $65.32 $65.32 $65.32 $65.32 $57.86 0
2017-02-07 $65.32 $65.32 $65.32 $65.32 $57.86 185
2017-02-06 $64.94 $65.04 $64.94 $65.04 $57.61 689
2017-02-03 $64.81 $65.20 $64.81 $65.20 $57.75 405
2017-02-02 $64.19 $64.19 $64.19 $64.19 $56.86 0
2017-02-01 $64.19 $64.19 $64.19 $64.19 $56.86 0
2017-01-31 $64.19 $64.19 $64.19 $64.19 $56.86 501
2017-01-30 $64.34 $64.35 $64.34 $64.34 $56.99 666
2017-01-27 $64.84 $64.88 $64.83 $64.84 $57.43 1,500
2017-01-26 $65.00 $65.00 $65.00 $65.00 $57.57 100
2017-01-25 $65.00 $65.00 $64.90 $64.90 $57.48 800
2017-01-24 $64.40 $64.40 $64.39 $64.39 $57.03 1,028
2017-01-23 $64.24 $64.24 $64.12 $64.13 $56.81 1,420
2017-01-20 $64.31 $64.36 $64.20 $64.29 $56.94 3,016
2017-01-19 $64.22 $64.22 $64.22 $64.22 $56.88 100
2017-01-18 $64.00 $64.00 $64.00 $64.00 $56.69 300
2017-01-17 $64.70 $64.70 $64.70 $64.70 $57.31 467
2017-01-13 $64.48 $64.48 $64.48 $64.48 $57.11 105
2017-01-12 $64.22 $64.22 $63.95 $63.95 $56.64 935
2017-01-11 $64.00 $64.10 $63.88 $64.10 $56.78 1,700
2017-01-10 $64.17 $64.20 $64.12 $64.20 $56.86 1,532
2017-01-09 $64.25 $64.25 $64.15 $64.20 $56.86 1,140
2017-01-06 $64.08 $64.27 $64.08 $64.27 $56.93 1,949
2017-01-05 $64.24 $64.24 $64.24 $64.24 $56.90 228
2017-01-04 $63.98 $63.98 $63.95 $63.95 $56.64 1,000
2017-01-03 $63.37 $63.37 $63.37 $63.37 $56.13 0
2016-12-30 $63.37 $63.37 $63.37 $63.37 $56.13 232
2016-12-29 $63.35 $63.35 $63.35 $63.35 $56.11 100
2016-12-28 $63.22 $63.26 $63.22 $63.22 $56.00 411
2016-12-27 $63.62 $63.62 $63.62 $63.62 $56.35 11
2016-12-23 $63.62 $63.62 $63.62 $63.62 $56.35 24
2016-12-22 $63.62 $63.62 $63.62 $63.62 $56.35 50
2016-12-21 $63.62 $63.62 $63.62 $63.62 $56.35 0
2016-12-20 $63.62 $63.62 $63.62 $63.62 $56.35 0
2016-12-19 $64.00 $64.00 $63.39 $63.62 $56.35 700
2016-12-16 $63.25 $63.25 $63.25 $63.25 $56.02 50
2016-12-15 $63.93 $63.93 $63.93 $63.93 $56.02 25
2016-12-14 $63.93 $63.93 $63.93 $63.93 $56.02 1
2016-12-13 $63.93 $63.93 $63.93 $63.93 $56.02 0
2016-12-12 $63.93 $63.93 $63.93 $63.93 $56.02 151
2016-12-09 $63.89 $63.89 $63.89 $63.89 $55.99 0
2016-12-08 $63.73 $63.95 $63.73 $63.89 $55.99 1,070
2016-12-07 $62.36 $62.36 $62.36 $62.36 $54.65 86
2016-12-06 $62.36 $62.36 $62.36 $62.36 $54.65 0
2016-12-05 $62.36 $62.36 $62.36 $62.36 $54.65 0
2016-12-02 $62.36 $62.36 $62.36 $62.36 $54.65 98
2016-12-01 $62.36 $62.36 $62.36 $62.36 $54.65 0
2016-11-30 $62.36 $62.36 $62.36 $62.36 $54.65 371
2016-11-29 $62.45 $62.45 $62.45 $62.45 $54.73 4
2016-11-28 $62.45 $62.45 $62.45 $62.45 $54.73 146
2016-11-25 $62.45 $62.45 $62.45 $62.45 $54.73 0
2016-11-23 $62.40 $62.45 $62.40 $62.45 $54.73 420
2016-11-22 $62.39 $62.39 $62.39 $62.39 $54.68 40
2016-11-21 $62.48 $62.48 $62.39 $62.39 $54.68 382
2016-11-18 $62.14 $62.14 $62.14 $62.14 $54.46 0
2016-11-17 $62.14 $62.14 $62.14 $62.14 $54.46 33
2016-11-16 $62.05 $62.14 $62.05 $62.14 $54.46 401
2016-11-15 $61.97 $61.97 $61.97 $61.97 $54.31 0
2016-11-14 $62.47 $62.47 $61.97 $61.97 $54.31 938
2016-11-11 $61.95 $61.95 $61.95 $61.95 $54.29 100
2016-11-10 $62.01 $62.01 $61.95 $61.95 $54.29 400
2016-11-09 $62.30 $62.30 $62.30 $62.30 $54.60 0
2016-11-08 $62.30 $62.30 $62.30 $62.30 $54.60 118
2016-11-07 $61.44 $61.44 $61.44 $61.44 $53.85 0
2016-11-04 $61.44 $61.44 $61.44 $61.44 $53.85 0
2016-11-03 $61.44 $61.44 $61.44 $61.44 $53.85 0
2016-11-02 $61.56 $61.65 $61.44 $61.44 $53.85 930
2016-11-01 $62.10 $62.10 $61.61 $61.61 $54.00 486
2016-10-31 $62.00 $62.02 $62.00 $62.02 $54.35 500
2016-10-28 $62.03 $62.03 $62.03 $62.03 $54.36 0
2016-10-27 $62.03 $62.03 $62.03 $62.03 $54.36 0
2016-10-26 $62.03 $62.03 $62.03 $62.03 $54.36 0
2016-10-25 $62.03 $62.03 $62.03 $62.03 $54.36 1
2016-10-24 $62.03 $62.03 $62.03 $62.03 $54.36 0
2016-10-21 $62.03 $62.03 $62.03 $62.03 $54.36 0
2016-10-20 $61.66 $62.03 $61.66 $62.03 $54.36 531
2016-10-19 $61.91 $61.91 $61.91 $61.91 $54.26 701
2016-10-18 $62.74 $62.74 $62.74 $62.74 $54.99 0
2016-10-17 $62.74 $62.74 $62.74 $62.74 $54.99 0
2016-10-14 $62.74 $62.74 $62.74 $62.74 $54.99 230
2016-10-13 $62.95 $62.95 $62.95 $62.95 $55.17 3
2016-10-12 $62.95 $62.95 $62.95 $62.95 $55.17 0
2016-10-11 $62.95 $62.95 $62.95 $62.95 $55.17 0
2016-10-10 $62.95 $62.95 $62.95 $62.95 $55.17 0
2016-10-07 $62.95 $62.95 $62.95 $62.95 $55.17 33
2016-10-06 $62.95 $62.95 $62.95 $62.95 $55.17 0
2016-10-05 $62.95 $62.95 $62.95 $62.95 $55.17 0
2016-10-04 $62.95 $62.95 $62.95 $62.95 $55.17 14
2016-10-03 $62.95 $62.95 $62.95 $62.95 $55.17 0
2016-09-30 $62.95 $62.95 $62.95 $62.95 $55.17 0
2016-09-29 $62.95 $62.95 $62.95 $62.95 $55.17 0
2016-09-28 $62.95 $62.95 $62.95 $62.95 $55.17 0
2016-09-27 $62.95 $62.95 $62.95 $62.95 $55.17 0
2016-09-26 $62.95 $62.95 $62.95 $62.95 $55.17 0
2016-09-23 $62.95 $62.95 $62.95 $62.95 $55.17 72
2016-09-22 $62.95 $62.95 $62.95 $62.95 $55.17 0
2016-09-21 $62.95 $62.95 $62.95 $62.95 $55.17 0
2016-09-20 $62.95 $62.95 $62.95 $62.95 $55.17 0
2016-09-19 $62.95 $62.95 $62.95 $62.95 $55.17 0
2016-09-16 $62.95 $62.95 $62.95 $62.95 $55.17 85
2016-09-15 $62.95 $62.95 $62.95 $62.95 $55.17 1
2016-09-14 $62.95 $62.95 $62.95 $62.95 $55.17 100
2016-09-13 $64.10 $64.10 $62.55 $62.84 $55.07 1,132
2016-09-12 $62.88 $63.60 $62.88 $63.60 $55.74 721
2016-09-09 $63.65 $63.65 $63.65 $63.65 $55.78 931
2016-09-08 $64.50 $64.50 $64.50 $64.50 $56.53 4
2016-09-07 $64.50 $64.50 $64.50 $64.50 $56.53 0
2016-09-06 $64.32 $64.50 $64.32 $64.50 $56.53 500
2016-09-02 $64.16 $64.16 $64.16 $64.16 $56.23 1,000
2016-09-01 $63.46 $63.46 $63.46 $63.46 $55.62 0
2016-08-31 $63.46 $63.46 $63.46 $63.46 $55.62 0
2016-08-30 $63.46 $63.46 $63.46 $63.46 $55.62 0
2016-08-29 $63.19 $63.46 $62.63 $63.46 $55.62 1,669
2016-08-26 $63.38 $63.38 $63.38 $63.38 $55.55 197
2016-08-25 $63.68 $63.68 $63.68 $63.68 $55.81 210
2016-08-24 $63.88 $63.94 $63.88 $63.94 $56.04 1,030
2016-08-23 $63.85 $63.85 $63.85 $63.85 $55.96 6
2016-08-22 $63.85 $63.85 $63.85 $63.85 $55.96 150
2016-08-19 $64.05 $64.11 $64.01 $64.01 $56.10 634
2016-08-18 $64.09 $64.09 $64.09 $64.09 $56.17 0
2016-08-17 $64.09 $64.09 $64.09 $64.09 $56.17 0
2016-08-16 $64.09 $64.09 $64.09 $64.09 $56.17 236
2016-08-15 $64.09 $64.21 $64.09 $64.21 $56.27 1,009
2016-08-12 $64.30 $64.30 $64.30 $64.30 $56.35 0
2016-08-11 $64.30 $64.30 $64.30 $64.30 $56.35 390
2016-08-10 $64.34 $64.34 $64.34 $64.34 $56.39 0
2016-08-09 $64.34 $64.34 $64.34 $64.34 $56.39 1
2016-08-08 $64.34 $64.34 $64.34 $64.34 $56.39 514
2016-08-05 $63.85 $63.85 $63.85 $63.85 $55.95 0
2016-08-04 $63.85 $63.85 $63.85 $63.85 $55.95 0
2016-08-03 $63.85 $63.85 $63.85 $63.85 $55.95 0
2016-08-02 $63.85 $63.85 $63.85 $63.85 $55.95 0
2016-08-01 $63.85 $63.85 $63.85 $63.85 $55.95 0
2016-07-29 $63.50 $63.85 $63.43 $63.85 $55.95 1,530
2016-07-28 $63.35 $63.35 $63.35 $63.35 $55.52 138
2016-07-27 $63.39 $63.39 $63.38 $63.39 $55.56 1,254
2016-07-26 $63.03 $63.03 $62.81 $62.93 $55.15 1,105
2016-07-25 $63.25 $63.25 $63.25 $63.25 $55.43 300
2016-07-22 $63.19 $63.27 $63.19 $63.27 $55.45 1,632
2016-07-21 $62.92 $63.21 $62.92 $63.21 $55.40 381
2016-07-20 $62.84 $63.38 $62.84 $63.29 $55.47 5,937
2016-07-19 $63.39 $63.39 $63.39 $63.39 $55.56 0
2016-07-18 $63.70 $63.70 $63.39 $63.39 $55.56 1,160
2016-07-15 $63.26 $63.26 $63.26 $63.26 $55.44 0
2016-07-14 $63.26 $63.26 $63.26 $63.26 $55.44 100
2016-07-13 $62.95 $62.95 $62.95 $62.95 $55.17 226
2016-07-12 $63.12 $63.12 $62.95 $62.95 $55.17 351
2016-07-11 $61.41 $61.41 $61.41 $61.41 $53.82 0
2016-07-08 $61.41 $61.41 $61.41 $61.41 $53.82 0
2016-07-07 $61.41 $61.41 $61.41 $61.41 $53.82 0
2016-07-06 $61.41 $61.41 $61.41 $61.41 $53.82 100
2016-07-05 $61.66 $61.66 $61.56 $61.56 $53.95 887
2016-07-01 $61.89 $61.89 $61.74 $61.74 $54.11 7,559
2016-06-30 $61.25 $61.95 $61.25 $61.95 $54.29 410
2016-06-29 $61.00 $61.07 $60.83 $61.07 $53.52 815
2016-06-28 $59.83 $59.83 $59.80 $59.80 $52.41 846
2016-06-27 $59.10 $59.10 $59.10 $59.10 $51.80 200
2016-06-24 $60.61 $60.61 $60.61 $60.61 $53.12 140
2016-06-23 $62.20 $62.20 $62.20 $62.20 $54.51 300
2016-06-22 $62.02 $62.02 $62.02 $62.02 $54.35 0
2016-06-21 $62.02 $62.02 $62.02 $62.02 $54.35 0
2016-06-20 $62.02 $62.02 $62.02 $62.02 $54.35 0
2016-06-17 $62.02 $62.02 $62.02 $62.02 $54.35 0
2016-06-16 $62.02 $62.02 $62.02 $62.02 $53.72 0
2016-06-15 $62.02 $62.02 $62.02 $62.02 $53.72 91
2016-06-14 $62.02 $62.02 $62.02 $62.02 $53.72 0
2016-06-13 $62.02 $62.02 $62.02 $62.02 $53.72 50
2016-06-10 $62.02 $62.02 $62.02 $62.02 $53.72 200
2016-06-09 $62.69 $62.69 $62.69 $62.69 $54.30 0
2016-06-08 $62.69 $62.69 $62.69 $62.69 $54.30 0
2016-06-07 $62.69 $62.69 $62.69 $62.69 $54.30 0
2016-06-06 $62.32 $62.70 $62.32 $62.69 $54.30 1,505
2016-06-03 $62.09 $62.30 $62.09 $62.30 $53.96 400
2016-06-02 $61.73 $61.85 $61.73 $61.85 $53.57 400
2016-06-01 $61.78 $61.82 $61.78 $61.82 $53.54 400
2016-05-31 $61.63 $62.05 $61.63 $61.96 $53.67 882
2016-05-27 $62.19 $62.19 $62.19 $62.19 $53.86 296
2016-05-26 $61.16 $61.16 $61.16 $61.16 $52.97 0
2016-05-25 $61.16 $61.16 $61.16 $61.16 $52.97 0
2016-05-24 $61.16 $61.16 $61.16 $61.16 $52.97 0
2016-05-23 $61.16 $61.16 $61.16 $61.16 $52.97 22
2016-05-20 $60.35 $61.18 $60.35 $61.16 $52.97 3,500
2016-05-19 $60.34 $60.45 $60.34 $60.45 $52.36 605
2016-05-18 $61.42 $61.42 $61.42 $61.42 $53.20 0
2016-05-17 $61.33 $61.42 $61.31 $61.42 $53.20 600
2016-05-16 $61.51 $61.51 $61.51 $61.51 $53.27 241
2016-05-13 $61.36 $61.36 $61.36 $61.36 $53.15 0
2016-05-12 $61.34 $61.36 $61.29 $61.36 $53.15 415
2016-05-11 $61.92 $61.92 $61.61 $61.75 $53.48 501
2016-05-10 $61.73 $61.73 $61.71 $61.73 $53.47 400
2016-05-09 $60.70 $61.42 $60.70 $61.42 $53.20 1,108
2016-05-06 $61.03 $61.03 $60.97 $61.03 $52.86 600
2016-05-05 $61.18 $61.38 $61.12 $61.24 $53.04 1,000
2016-05-04 $62.29 $62.29 $62.29 $62.29 $53.95 0
2016-05-03 $62.29 $62.29 $62.29 $62.29 $53.95 1
2016-05-02 $62.54 $62.54 $61.77 $62.29 $53.95 2,443
2016-04-29 $62.24 $62.24 $62.24 $62.24 $53.91 0
2016-04-28 $62.24 $62.24 $62.24 $62.24 $53.91 1
2016-04-27 $62.46 $62.46 $62.24 $62.24 $53.91 470
2016-04-26 $62.43 $63.60 $62.14 $62.14 $53.82 11,490
2016-04-25 $62.67 $62.67 $62.67 $62.67 $54.28 50
2016-04-22 $62.67 $62.67 $62.67 $62.67 $54.28 87
2016-04-21 $62.67 $62.67 $62.67 $62.67 $54.28 14
2016-04-20 $63.04 $63.04 $62.67 $62.67 $54.28 1,293
2016-04-19 $61.31 $61.31 $61.31 $61.31 $53.10 16
2016-04-18 $61.31 $61.31 $61.31 $61.31 $53.10 152
2016-04-15 $61.88 $61.88 $61.88 $61.88 $53.60 0
2016-04-14 $61.58 $61.88 $61.58 $61.88 $53.60 400
2016-04-13 $61.24 $61.63 $61.24 $61.63 $53.38 363
2016-04-12 $61.05 $61.05 $61.05 $61.05 $52.88 0
2016-04-11 $60.70 $61.05 $60.70 $61.05 $52.88 468
2016-04-08 $60.88 $60.88 $60.88 $60.88 $52.73 100
2016-04-07 $60.83 $60.83 $60.73 $60.73 $52.60 2,628
2016-04-06 $60.89 $60.89 $60.89 $60.89 $52.74 225
2016-04-05 $60.95 $60.95 $60.36 $60.41 $52.32 750
2016-04-04 $61.71 $61.71 $61.71 $61.71 $53.45 91
2016-04-01 $61.71 $61.71 $61.71 $61.71 $53.45 0
2016-03-31 $61.71 $61.71 $61.71 $61.71 $53.45 0
2016-03-30 $61.71 $61.71 $61.71 $61.71 $53.45 301
2016-03-29 $60.64 $60.64 $60.64 $60.64 $52.53 246
2016-03-28 $60.29 $60.34 $60.29 $60.34 $52.26 735
2016-03-24 $60.54 $60.54 $60.54 $60.54 $52.44 0
2016-03-23 $60.54 $60.54 $60.54 $60.54 $52.44 0
2016-03-22 $60.54 $60.54 $60.54 $60.54 $52.44 18
2016-03-21 $60.54 $60.54 $60.54 $60.54 $52.44 0
2016-03-18 $60.40 $60.54 $60.40 $60.54 $52.44 300
2016-03-17 $59.87 $59.87 $59.87 $59.87 $51.86 1
2016-03-16 $59.79 $59.87 $59.79 $59.87 $51.86 601
2016-03-15 $59.54 $59.54 $59.54 $59.54 $51.57 0
2016-03-14 $59.54 $59.54 $59.54 $59.54 $51.57 29
2016-03-11 $59.40 $59.54 $59.40 $59.54 $51.57 336
2016-03-10 $59.62 $59.62 $59.62 $59.62 $51.64 0
2016-03-09 $59.62 $59.62 $59.62 $59.62 $51.64 1
2016-03-08 $59.62 $59.62 $59.62 $59.62 $51.64 0
2016-03-07 $59.55 $59.62 $59.27 $59.62 $51.64 606
2016-03-04 $58.33 $58.33 $58.33 $58.33 $50.52 0
2016-03-03 $58.33 $58.33 $58.33 $58.33 $50.52 0
2016-03-02 $58.33 $58.33 $58.33 $58.33 $50.52 340
2016-03-01 $58.25 $58.25 $58.25 $58.25 $50.45 200
2016-02-29 $57.40 $57.40 $57.40 $57.40 $49.72 219
2016-02-26 $57.27 $57.27 $57.27 $57.27 $49.60 0
2016-02-25 $57.27 $57.27 $57.27 $57.27 $49.60 0
2016-02-24 $57.28 $57.28 $57.27 $57.27 $49.60 875
2016-02-23 $57.01 $57.01 $57.01 $57.01 $49.38 325
2016-02-22 $57.64 $57.64 $57.64 $57.64 $49.92 708
2016-02-19 $57.85 $57.85 $57.85 $57.85 $50.11 0
2016-02-18 $58.20 $58.25 $57.85 $57.85 $50.11 1,800
2016-02-17 $57.03 $57.16 $57.03 $57.14 $49.49 459
2016-02-16 $55.68 $55.68 $55.68 $55.68 $48.23 163
2016-02-12 $55.68 $55.68 $55.68 $55.68 $48.23 0
2016-02-11 $55.68 $55.68 $55.68 $55.68 $48.23 0
2016-02-10 $55.68 $55.68 $55.68 $55.68 $48.23 600
2016-02-09 $55.40 $55.40 $55.40 $55.40 $47.98 0
2016-02-08 $55.40 $55.40 $55.40 $55.40 $47.98 200
2016-02-05 $56.45 $56.45 $56.45 $56.45 $48.89 1
2016-02-04 $56.45 $56.45 $56.45 $56.45 $48.89 0
2016-02-03 $56.45 $56.45 $56.45 $56.45 $48.89 0
2016-02-02 $56.35 $56.50 $56.35 $56.45 $48.89 1,141
2016-02-01 $57.15 $57.15 $57.15 $57.15 $49.50 0
2016-01-29 $57.15 $57.15 $57.15 $57.15 $49.50 100
2016-01-28 $56.45 $56.45 $56.45 $56.45 $48.89 1
2016-01-27 $56.43 $56.45 $56.43 $56.45 $48.89 1,750
2016-01-26 $53.82 $53.82 $53.82 $53.82 $46.62 0
2016-01-25 $53.82 $53.82 $53.82 $53.82 $46.62 50
2016-01-22 $53.82 $53.82 $53.82 $53.82 $46.62 0
2016-01-21 $53.82 $53.82 $53.82 $53.82 $46.62 0
2016-01-20 $53.82 $53.82 $53.82 $53.82 $46.62 1,515
2016-01-19 $55.76 $55.76 $55.50 $55.50 $48.07 820
2016-01-15 $56.25 $56.25 $56.25 $56.25 $48.72 1
2016-01-14 $56.25 $56.25 $56.25 $56.25 $48.72 105
2016-01-13 $56.25 $56.25 $56.25 $56.25 $48.72 50
2016-01-12 $56.25 $56.25 $56.25 $56.25 $48.72 0
2016-01-11 $58.00 $58.00 $56.25 $56.25 $48.72 821
2016-01-08 $56.98 $56.98 $56.98 $56.98 $49.35 0
2016-01-07 $56.98 $56.98 $56.98 $56.98 $49.35 194
2016-01-06 $58.22 $58.22 $58.22 $58.22 $50.43 0
2016-01-05 $58.22 $58.22 $58.22 $58.22 $50.43 0
2016-01-04 $58.61 $58.61 $58.22 $58.22 $50.43 915
2015-12-31 $60.19 $60.19 $60.04 $60.16 $52.11 1,344
2015-12-30 $60.15 $60.48 $60.15 $60.48 $52.38 984
2015-12-29 $60.00 $60.00 $60.00 $60.00 $51.97 377
2015-12-28 $60.04 $60.04 $60.04 $60.04 $52.01 421
2015-12-24 $59.35 $59.35 $59.35 $59.35 $51.40 76
2015-12-23 $59.35 $59.35 $59.35 $59.35 $51.40 428
2015-12-22 $59.38 $59.38 $59.38 $59.38 $51.43 0
2015-12-21 $60.00 $60.00 $59.38 $59.38 $51.43 1,172
2015-12-18 $59.10 $59.10 $59.10 $59.10 $51.19 20
2015-12-17 $60.44 $60.44 $60.44 $60.44 $51.19 0
2015-12-16 $60.44 $60.44 $60.44 $60.44 $51.19 251
2015-12-15 $60.44 $60.44 $60.44 $60.44 $51.19 100
2015-12-14 $60.91 $60.91 $60.91 $60.91 $51.59 14
2015-12-11 $60.91 $60.91 $60.91 $60.91 $51.59 13
2015-12-10 $60.91 $60.91 $60.91 $60.91 $51.59 491
2015-12-09 $60.58 $60.73 $60.43 $60.73 $51.44 1,662
2015-12-08 $61.70 $61.70 $61.70 $61.70 $52.26 13
2015-12-07 $61.70 $61.70 $61.70 $61.70 $52.26 50
2015-12-04 $61.70 $61.70 $61.70 $61.70 $52.26 0
2015-12-03 $62.49 $62.49 $61.70 $61.70 $52.26 612
2015-12-02 $61.88 $61.88 $61.88 $61.88 $52.41 1
2015-12-01 $62.17 $62.17 $61.88 $61.88 $52.41 270
2015-11-30 $61.83 $61.83 $61.83 $61.83 $52.37 100
2015-11-27 $61.95 $61.95 $61.95 $61.95 $52.47 150
2015-11-25 $61.95 $61.95 $61.95 $61.95 $52.47 250
2015-11-24 $61.69 $61.69 $61.69 $61.69 $52.25 0
2015-11-23 $61.57 $61.69 $61.17 $61.69 $52.25 1,600
2015-11-20 $60.48 $60.48 $60.48 $60.48 $51.23 5
2015-11-19 $60.48 $60.48 $60.48 $60.48 $51.23 57
2015-11-18 $60.48 $60.48 $60.48 $60.48 $51.23 1
2015-11-17 $60.48 $60.48 $60.48 $60.48 $51.23 0
2015-11-16 $60.48 $60.48 $60.48 $60.48 $51.23 201
2015-11-13 $60.60 $60.60 $60.60 $60.60 $51.33 0
2015-11-12 $60.63 $60.63 $60.60 $60.60 $51.33 1,400
2015-11-11 $61.64 $61.64 $61.64 $61.64 $52.21 1
2015-11-10 $61.64 $61.64 $61.64 $61.64 $52.21 0
2015-11-09 $61.64 $61.64 $61.64 $61.64 $52.21 115
2015-11-06 $62.52 $62.52 $62.52 $62.52 $52.96 1
2015-11-05 $62.52 $62.52 $62.52 $62.52 $52.96 0
2015-11-04 $62.52 $62.52 $62.52 $62.52 $52.96 301
2015-11-03 $62.42 $62.42 $62.42 $62.42 $52.87 350
2015-11-02 $62.35 $62.35 $62.35 $62.35 $52.81 0
2015-10-30 $62.35 $62.35 $62.35 $62.35 $52.81 0
2015-10-29 $62.35 $62.35 $62.35 $62.35 $52.81 110
2015-10-28 $62.00 $62.00 $62.00 $62.00 $52.52 202
2015-10-27 $61.77 $61.77 $61.77 $61.77 $52.32 346
2015-10-26 $61.77 $61.77 $61.77 $61.77 $52.32 217
2015-10-23 $61.91 $61.91 $61.88 $61.88 $52.41 828
2015-10-22 $60.50 $61.00 $60.50 $61.00 $51.67 600
2015-10-21 $60.92 $60.92 $60.92 $60.92 $51.60 1
2015-10-20 $60.74 $60.92 $60.74 $60.92 $51.60 701
2015-10-19 $60.67 $60.67 $60.67 $60.67 $51.39 200
2015-10-16 $60.52 $60.52 $60.52 $60.52 $51.26 240
2015-10-15 $60.50 $60.50 $60.49 $60.49 $51.24 1,097
2015-10-14 $59.99 $59.99 $59.99 $59.99 $50.81 0
2015-10-13 $59.99 $59.99 $59.99 $59.99 $50.81 0
2015-10-12 $59.99 $59.99 $59.99 $59.99 $50.81 0
2015-10-09 $59.99 $59.99 $59.99 $59.99 $50.81 20
2015-10-08 $59.95 $59.99 $59.95 $59.99 $50.81 665
2015-10-07 $59.48 $59.48 $59.48 $59.48 $50.38 0
2015-10-06 $59.48 $59.48 $59.48 $59.48 $50.38 0
2015-10-05 $59.48 $59.48 $59.48 $59.48 $50.38 185
2015-10-02 $57.21 $57.21 $57.21 $57.21 $48.46 0
2015-10-01 $57.21 $57.21 $57.21 $57.21 $48.46 200
2015-09-30 $58.52 $58.52 $58.52 $58.52 $49.57 0
2015-09-29 $58.52 $58.52 $58.52 $58.52 $49.57 0
2015-09-28 $58.52 $58.52 $58.52 $58.52 $49.57 0
2015-09-25 $58.52 $58.52 $58.52 $58.52 $49.57 0
2015-09-24 $58.52 $58.52 $58.52 $58.52 $49.57 0
2015-09-23 $58.52 $58.52 $58.52 $58.52 $49.57 0
2015-09-22 $58.52 $58.52 $58.52 $58.52 $49.57 0
2015-09-21 $58.92 $59.25 $58.52 $58.52 $49.57 613
2015-09-18 $59.57 $59.57 $59.57 $59.57 $50.46 0
2015-09-17 $59.32 $59.57 $59.32 $59.57 $50.46 397
2015-09-16 $59.12 $59.12 $59.12 $59.12 $50.08 50
2015-09-15 $59.12 $59.12 $59.12 $59.12 $50.08 0
2015-09-14 $59.12 $59.12 $59.12 $59.12 $50.08 5
2015-09-11 $59.12 $59.12 $59.12 $59.12 $50.08 1
2015-09-10 $59.12 $59.12 $59.12 $59.12 $50.08 0
2015-09-09 $59.12 $59.12 $59.12 $59.12 $50.08 25
2015-09-08 $59.12 $59.12 $59.12 $59.12 $50.08 0
2015-09-04 $59.12 $59.12 $59.12 $59.12 $50.08 30
2015-09-03 $59.12 $59.12 $59.12 $59.12 $50.08 239
2015-09-02 $59.05 $59.05 $59.05 $59.05 $50.02 0

SPDR MSCI WORLD STRATEGICFACTORS ETF (QWLD) News Headlines

Recent SPDR MSCI WORLD STRATEGICFACTORS ETF (QWLD) News
Similar Companies to SPDR MSCI WORLD STRATEGICFACTORS ETF (QWLD) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.