Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RCD) Exchange: NYSE ARCA

Data as of Aug. 18, 2025

$24.10 ($0.20) 0.84%

Invesco S&P 500 Equal Weight Consumer Discretionary ETF - Daily Information
Click for more stock information on Invesco S&P 500 Equal Weight Consumer Discretionary ETF.
Daily Information Data
Date Aug. 18, 2025
Open $23.85
Previous Close $24.10
High $24.18
Low $23.85
Adjusted Open $23.85
Previous Adjusted Close $24.10
Adjusted High $24.18
Adjusted Low $23.85

About Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RCD)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is composed of all of the components of the S&P 500® Consumer Discretionary Index (the “Parent Index”), an index that contains the common stocks of all companies included in the S&P 500® Index that are classified as members of the consumer discretionary sector, as defined according to the Global Industry Classification Standard (“GICS”). The consumer discretionary sector includes a manufacturing segment, composed of automotive, household durable goods, leisure equipment and textiles and apparel, and a services segment, composed of hotels, restaurants and other leisure facilities, media production and services, and consumer retailing and services. The Underlying Index is an equal-weighted version of the Parent Index. Unlike the Parent Index, which employs a market capitalization weighted methodology, the Underlying Index assigns each component security the same weight. As of June 30, 2020, the Underlying Index was comprised of 61 constituents with market capitalizations ranging from $1.4 trillion to $1.8 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and, therefore, is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the consumer discretionary sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Historical Stock Data for Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RCD)

Date Open High Low Close Adj.Close Volume
2025-08-18 $23.85 $24.18 $23.85 $24.10 $24.10 28,034
2025-08-15 $23.67 $23.93 $23.60 $23.90 $23.90 22,934
2025-08-14 $23.67 $23.67 $23.57 $23.57 $23.57 12,162
2025-08-13 $23.51 $23.67 $23.48 $23.67 $23.67 8,249
2025-08-12 $23.55 $23.65 $23.50 $23.50 $23.50 15,757
2025-08-11 $23.70 $23.75 $23.67 $23.72 $23.72 12,169
2025-08-08 $23.50 $23.70 $23.40 $23.70 $23.70 36,990
2025-08-07 $23.65 $23.70 $23.45 $23.46 $23.46 12,729
2025-08-06 $23.60 $23.70 $23.49 $23.67 $23.67 11,092
2025-08-05 $23.60 $23.68 $23.40 $23.46 $23.46 6,742
2025-08-04 $23.36 $23.63 $23.36 $23.60 $23.60 16,978
2025-08-01 $23.26 $23.34 $23.25 $23.33 $23.33 18,843
2025-07-31 $23.30 $23.39 $23.13 $23.23 $23.23 22,865
2025-07-30 $23.71 $23.71 $23.06 $23.20 $23.20 40,586
2025-07-29 $23.56 $23.71 $23.56 $23.71 $23.71 6,393
2025-07-28 $23.42 $23.50 $23.42 $23.50 $23.50 4,048
2025-07-25 $23.40 $23.47 $23.40 $23.42 $23.42 15,331
2025-07-24 $23.45 $23.50 $23.35 $23.40 $23.40 14,296
2025-07-23 $23.67 $23.67 $23.60 $23.60 $23.60 2,114
2025-07-22 $23.60 $23.73 $23.60 $23.64 $23.64 6,650
2025-07-21 $23.53 $23.64 $23.51 $23.57 $23.57 3,904
2025-07-18 $23.57 $23.57 $23.46 $23.46 $23.46 4,178
2025-07-17 $23.50 $23.62 $23.44 $23.57 $23.57 14,755
2025-07-16 $23.54 $23.64 $23.41 $23.50 $23.50 12,849
2025-07-15 $23.57 $23.75 $23.57 $23.64 $23.64 11,897
2025-07-14 $23.44 $23.51 $23.35 $23.51 $23.51 14,730
2025-07-11 $23.33 $23.45 $23.33 $23.37 $23.37 8,121
2025-07-10 $23.24 $23.49 $23.24 $23.49 $23.49 10,847
2025-07-09 $23.20 $23.32 $23.12 $23.24 $23.24 11,695
2025-07-08 $22.95 $23.19 $22.95 $23.19 $23.19 19,185
2025-07-07 $23.09 $23.19 $22.90 $22.98 $22.98 18,938
2025-07-03 $23.06 $23.10 $22.98 $23.07 $23.07 2,666
2025-07-02 $22.91 $23.09 $22.89 $23.06 $23.06 17,823
2025-07-01 $22.88 $22.94 $22.85 $22.92 $22.92 27,672
2025-06-30 $22.91 $22.93 $22.80 $22.88 $22.88 165,112
2025-06-27 $22.90 $22.92 $22.81 $22.90 $22.90 28,463
2025-06-26 $22.97 $22.99 $22.83 $22.89 $22.89 9,017
2025-06-25 $22.88 $22.90 $22.85 $22.90 $22.90 6,583
2025-06-24 $22.87 $22.99 $22.85 $22.94 $22.94 7,261
2025-06-23 $22.84 $22.94 $22.71 $22.85 $22.85 26,742
2025-06-20 $22.80 $22.99 $22.80 $22.87 $22.87 27,501
2025-06-18 $22.95 $22.98 $22.80 $22.84 $22.84 10,840
2025-06-17 $22.89 $22.90 $22.83 $22.87 $22.87 5,825
2025-06-16 $22.85 $23.00 $22.85 $22.89 $22.89 26,223
2025-06-13 $22.90 $22.90 $22.85 $22.86 $22.86 13,852
2025-06-12 $22.92 $23.00 $22.85 $23.00 $23.00 76,930
2025-06-11 $23.23 $23.24 $22.85 $22.89 $22.89 32,892
2025-06-10 $23.16 $23.36 $22.93 $23.23 $23.23 29,372
2025-06-09 $22.86 $23.25 $22.83 $23.25 $23.25 21,421
2025-06-06 $22.97 $22.97 $22.79 $22.83 $22.83 35,479
2025-06-05 $23.02 $23.02 $22.92 $22.96 $22.96 4,672
2025-06-04 $22.97 $22.97 $22.87 $22.91 $22.91 5,076
2025-06-03 $23.06 $23.19 $22.83 $22.95 $22.95 23,198
2025-06-02 $22.95 $23.16 $22.94 $23.02 $23.02 10,484
2025-05-30 $23.15 $23.51 $22.91 $22.91 $22.91 43,259
2025-05-29 $23.71 $23.85 $23.70 $23.70 $23.13 8,302
2025-05-28 $23.70 $23.85 $23.60 $23.63 $23.06 11,948
2025-05-27 $23.50 $23.70 $23.49 $23.65 $23.08 12,620
2025-05-23 $23.45 $23.50 $23.45 $23.48 $22.92 5,116
2025-05-22 $23.46 $23.50 $23.40 $23.40 $22.84 14,001
2025-05-21 $23.44 $23.49 $23.35 $23.42 $22.86 11,289
2025-05-20 $23.39 $23.40 $23.36 $23.40 $22.84 2,515
2025-05-19 $23.30 $23.39 $23.22 $23.34 $22.78 13,332
2025-05-16 $23.25 $23.31 $23.22 $23.31 $22.75 19,382
2025-05-15 $23.30 $23.33 $23.22 $23.22 $22.66 35,393
2025-05-14 $23.26 $23.36 $23.23 $23.28 $22.72 10,356
2025-05-13 $23.59 $23.70 $23.26 $23.26 $22.70 28,399
2025-05-12 $23.65 $23.75 $23.37 $23.37 $22.81 27,456
2025-05-09 $23.55 $23.65 $23.07 $23.55 $23.55 24,172
2025-05-08 $23.72 $23.80 $23.55 $23.55 $23.55 2,284
2025-05-07 $23.73 $23.81 $23.53 $23.53 $23.53 7,304
2025-05-06 $23.83 $23.84 $23.44 $23.48 $23.48 26,761
2025-05-05 $23.61 $23.89 $23.55 $23.82 $23.82 12,233
2025-05-02 $24.16 $24.16 $23.57 $23.66 $23.66 22,482
2025-05-01 $24.03 $24.15 $24.00 $24.05 $24.05 7,126
2025-04-30 $23.95 $24.08 $23.90 $24.08 $24.08 8,543
2025-04-29 $23.84 $24.18 $23.74 $23.95 $23.95 16,935
2025-04-28 $23.47 $23.84 $23.34 $23.84 $23.84 17,457
2025-04-25 $23.39 $23.43 $23.25 $23.35 $23.35 19,217
2025-04-24 $23.50 $23.59 $23.26 $23.28 $23.28 43,468
2025-04-23 $23.50 $23.61 $23.20 $23.39 $23.39 42,343
2025-04-22 $23.29 $23.47 $23.29 $23.40 $23.40 17,802
2025-04-21 $23.44 $23.44 $23.14 $23.21 $23.21 23,604
2025-04-17 $23.30 $23.34 $23.20 $23.33 $23.33 13,773
2025-04-16 $23.28 $23.49 $23.10 $23.21 $23.21 36,670
2025-04-15 $23.30 $23.60 $23.15 $23.35 $23.35 32,883
2025-04-14 $23.35 $23.40 $23.11 $23.24 $23.24 11,649
2025-04-11 $23.40 $23.54 $23.10 $23.29 $23.29 16,362
2025-04-10 $23.38 $23.50 $23.25 $23.35 $23.35 17,844
2025-04-09 $23.11 $23.56 $23.10 $23.52 $23.52 55,019
2025-04-08 $23.50 $23.80 $22.97 $23.16 $23.16 75,625
2025-04-07 $23.65 $23.74 $23.18 $23.48 $23.48 47,519
2025-04-04 $23.89 $24.05 $23.70 $23.71 $23.71 47,687
2025-04-03 $23.97 $24.19 $23.76 $24.00 $24.00 23,014
2025-04-02 $23.80 $24.17 $23.80 $24.12 $24.12 11,992
2025-04-01 $23.83 $24.04 $23.75 $23.80 $23.80 22,135
2025-03-31 $23.57 $24.01 $23.57 $23.71 $23.71 27,316
2025-03-28 $23.63 $23.73 $23.60 $23.70 $23.70 19,322
2025-03-27 $23.68 $23.74 $23.56 $23.69 $23.69 11,456
2025-03-26 $23.57 $23.62 $23.41 $23.54 $23.54 30,012
2025-03-25 $23.61 $23.65 $23.57 $23.65 $23.65 16,841
2025-03-24 $23.60 $23.90 $23.54 $23.70 $23.70 33,422
2025-03-21 $23.60 $23.60 $23.49 $23.54 $23.54 10,849
2025-03-20 $23.40 $23.65 $23.40 $23.60 $23.60 10,833
2025-03-19 $23.54 $23.62 $23.36 $23.60 $23.60 30,451
2025-03-18 $23.60 $23.60 $23.25 $23.54 $23.54 28,584
2025-03-17 $23.53 $23.64 $23.50 $23.53 $23.53 7,705
2025-03-14 $23.40 $23.53 $23.28 $23.53 $23.53 40,265
2025-03-13 $23.45 $23.50 $23.35 $23.39 $23.39 29,907
2025-03-12 $23.38 $23.50 $23.25 $23.40 $23.40 45,508
2025-03-11 $23.50 $23.72 $23.14 $23.38 $23.38 63,469
2025-03-10 $23.69 $23.69 $23.50 $23.63 $23.63 56,540
2025-03-07 $23.91 $24.12 $23.68 $23.84 $23.84 43,544
2025-03-06 $23.60 $23.89 $23.46 $23.85 $23.85 145,589
2025-03-05 $23.92 $23.92 $23.50 $23.66 $23.66 280,993
2025-03-04 $24.30 $24.30 $23.90 $24.00 $24.00 121,275
2025-03-03 $24.44 $24.59 $24.04 $24.25 $24.25 69,749
2025-02-28 $24.74 $24.83 $24.50 $24.79 $24.79 51,789
2025-02-27 $25.25 $25.32 $25.23 $25.25 $25.25 19,770
2025-02-26 $25.25 $25.29 $25.21 $25.25 $25.25 17,280
2025-02-25 $25.25 $25.30 $25.06 $25.25 $25.25 34,978
2025-02-24 $25.15 $25.38 $25.15 $25.31 $25.31 14,666
2025-02-21 $25.14 $25.20 $25.11 $25.20 $25.20 13,726
2025-02-20 $25.27 $25.27 $25.12 $25.15 $25.15 37,006
2025-02-19 $25.29 $25.37 $25.18 $25.18 $25.18 19,224
2025-02-18 $25.29 $25.34 $25.20 $25.29 $25.29 17,110
2025-02-14 $25.31 $25.35 $25.15 $25.29 $25.29 206,817
2025-02-13 $25.35 $25.52 $25.31 $25.31 $25.31 5,068
2025-02-12 $25.44 $25.50 $25.21 $25.28 $25.28 4,560
2025-02-11 $25.30 $25.44 $25.29 $25.44 $25.44 6,558
2025-02-10 $25.40 $25.40 $25.20 $25.25 $25.25 18,357
2025-02-07 $25.55 $25.55 $25.25 $25.31 $25.31 3,913
2025-02-06 $25.46 $25.46 $25.29 $25.29 $25.29 6,736
2025-02-05 $25.24 $25.34 $25.18 $25.28 $25.28 10,307
2025-02-04 $25.10 $25.20 $25.10 $25.18 $25.18 7,336
2025-02-03 $25.13 $25.17 $25.09 $25.12 $25.12 3,437
2025-01-31 $25.14 $25.18 $25.13 $25.13 $25.13 12,258
2025-01-30 $25.13 $25.14 $25.13 $25.14 $25.14 2,394
2025-01-29 $25.10 $25.15 $25.09 $25.14 $25.14 17,442
2025-01-28 $25.11 $25.15 $25.09 $25.09 $25.09 27,752
2025-01-27 $25.09 $25.14 $25.08 $25.11 $25.11 8,968
2025-01-24 $25.10 $25.16 $25.08 $25.10 $25.10 42,150
2025-01-23 $25.10 $25.12 $25.04 $25.10 $25.10 36,804
2025-01-22 $25.08 $25.16 $25.05 $25.16 $25.16 45,927
2025-01-21 $25.09 $25.15 $25.00 $25.06 $25.06 89,557
2025-01-17 $25.09 $25.14 $25.01 $25.08 $25.08 41,330
2025-01-16 $25.06 $25.20 $25.05 $25.09 $25.09 55,144
2025-01-15 $25.04 $25.17 $24.98 $25.07 $25.07 20,542
2025-01-14 $25.00 $25.00 $24.90 $24.97 $24.97 10,776
2025-01-13 $24.89 $24.90 $24.86 $24.88 $24.88 22,857
2025-01-10 $24.98 $24.98 $24.85 $24.86 $24.86 125,501
2025-01-08 $24.92 $25.00 $24.90 $24.93 $24.93 26,369
2025-01-07 $25.04 $25.09 $24.87 $24.92 $24.92 66,238
2025-01-06 $25.13 $25.14 $25.03 $25.05 $25.05 32,470
2025-01-03 $25.12 $25.20 $25.10 $25.14 $25.14 94,086
2025-01-02 $25.15 $25.16 $25.04 $25.14 $25.14 110,021
2024-12-31 $25.24 $25.24 $24.95 $25.20 $25.20 787,880
2024-12-30 $25.00 $25.25 $24.92 $25.25 $25.25 190,079
2024-12-27 $25.00 $25.00 $24.91 $25.00 $25.00 39,422
2024-12-26 $24.94 $25.00 $24.91 $25.00 $25.00 113,487
2024-12-24 $24.86 $24.94 $24.85 $24.94 $24.94 61,728
2024-12-23 $24.85 $24.89 $24.73 $24.86 $24.86 113,400
2024-12-20 $24.95 $25.04 $24.75 $24.84 $24.84 258,790
2024-12-19 $25.00 $25.00 $24.83 $24.94 $24.94 165,987
2024-11-29 $55.30 $55.56 $55.30 $55.43 $55.43 4,403
2024-11-27 $55.22 $55.30 $55.01 $55.02 $55.02 13,877
2024-11-26 $55.24 $55.24 $54.99 $55.09 $55.09 20,524
2024-11-25 $54.92 $55.84 $54.92 $55.56 $55.56 26,363
2024-11-22 $53.80 $54.41 $53.80 $54.26 $54.26 101,047
2024-11-21 $52.91 $53.50 $52.91 $53.45 $53.45 98,306
2024-11-20 $52.77 $52.91 $52.50 $52.91 $52.91 65,909
2024-11-19 $52.75 $53.00 $52.36 $52.86 $52.86 20,128
2024-11-18 $53.41 $53.45 $53.14 $53.25 $53.25 28,176
2024-11-15 $53.63 $53.77 $53.23 $53.23 $53.23 40,538
2024-11-14 $53.92 $54.34 $53.77 $53.77 $53.77 23,223
2024-11-13 $53.86 $54.02 $53.71 $53.78 $53.78 55,588
2024-11-12 $53.86 $53.86 $53.48 $53.70 $53.70 155,218
2024-11-11 $54.01 $54.34 $54.01 $54.13 $54.13 31,350
2024-11-08 $53.45 $53.93 $53.45 $53.66 $53.66 10,242
2024-11-07 $53.21 $53.75 $53.21 $53.54 $53.54 18,692
2024-11-06 $52.92 $53.14 $52.59 $53.05 $53.05 84,253
2024-11-05 $51.58 $52.07 $51.54 $52.06 $52.06 35,142
2024-11-04 $51.22 $51.86 $51.22 $51.54 $51.54 30,504
2024-11-01 $51.42 $51.55 $51.25 $51.25 $51.25 22,910
2024-10-31 $51.81 $51.82 $51.12 $51.13 $51.13 15,052
2024-10-30 $51.85 $52.19 $51.85 $51.92 $51.92 18,776
2024-10-29 $51.75 $52.15 $51.64 $52.01 $52.01 40,817
2024-10-28 $52.28 $52.54 $52.28 $52.37 $52.37 27,015
2024-10-25 $52.27 $52.37 $51.83 $51.87 $51.87 58,736
2024-10-24 $51.97 $51.98 $51.71 $51.88 $51.88 13,087
2024-10-23 $51.69 $51.92 $51.31 $51.55 $51.55 19,586
2024-10-22 $52.11 $52.21 $51.95 $52.10 $52.10 33,521
2024-10-21 $53.08 $53.10 $52.52 $52.64 $52.64 77,013
2024-10-18 $52.99 $53.23 $52.99 $53.18 $53.18 15,784
2024-10-17 $53.17 $53.17 $52.83 $52.93 $52.93 7,929
2024-10-16 $52.88 $53.09 $52.88 $53.04 $53.04 19,446
2024-10-15 $52.76 $53.14 $52.60 $52.63 $52.63 18,983
2024-10-14 $52.22 $52.62 $52.19 $52.62 $52.62 6,371
2024-10-11 $51.84 $52.44 $51.84 $52.28 $52.28 6,314
2024-10-10 $51.96 $52.10 $51.76 $51.87 $51.87 32,532
2024-10-09 $51.81 $52.28 $51.81 $52.19 $52.19 20,636
2024-10-08 $51.44 $51.74 $51.33 $51.63 $51.63 14,424
2024-10-07 $51.64 $51.64 $51.16 $51.48 $51.48 14,431
2024-10-04 $52.01 $52.01 $51.50 $51.88 $51.88 36,347
2024-10-03 $51.30 $51.35 $50.98 $51.34 $51.34 18,537
2024-10-02 $51.55 $51.81 $51.50 $51.71 $51.71 20,830
2024-10-01 $51.86 $52.12 $51.48 $51.93 $51.93 17,398
2024-09-30 $52.19 $52.19 $51.74 $52.11 $52.11 12,369
2024-09-27 $52.36 $52.71 $52.26 $52.43 $52.43 98,703
2024-09-26 $51.68 $52.05 $51.68 $52.00 $52.00 25,986
2024-09-25 $51.07 $51.19 $50.95 $51.06 $51.06 23,767
2024-09-24 $51.28 $51.49 $51.19 $51.49 $51.49 17,081
2024-09-23 $50.69 $51.02 $50.61 $50.99 $50.99 22,855
2024-09-20 $50.62 $50.76 $50.61 $50.75 $50.64 9,961
2024-09-19 $51.29 $51.29 $50.86 $50.98 $50.87 18,577
2024-09-18 $50.44 $50.84 $50.25 $50.31 $50.20 14,805
2024-09-17 $50.34 $50.62 $50.23 $50.39 $50.28 7,615
2024-09-16 $50.01 $50.09 $49.92 $50.04 $49.93 35,322
2024-09-13 $49.43 $49.96 $49.43 $49.84 $49.84 8,496
2024-09-12 $48.64 $49.11 $48.64 $49.11 $49.11 12,478
2024-09-11 $47.85 $48.57 $47.37 $48.51 $48.51 30,144
2024-09-10 $48.55 $48.55 $47.86 $48.28 $48.28 35,908
2024-09-09 $48.46 $48.86 $48.46 $48.55 $48.55 14,536
2024-09-06 $48.74 $48.81 $48.12 $48.16 $48.16 17,643
2024-09-05 $48.77 $48.84 $48.55 $48.67 $48.67 8,190
2024-09-04 $48.61 $48.94 $48.57 $48.76 $48.76 50,051
2024-09-03 $49.19 $49.39 $48.63 $48.78 $48.78 21,491
2024-08-30 $49.44 $49.47 $48.95 $49.46 $49.46 9,868
2024-08-29 $49.51 $49.71 $49.10 $49.28 $49.28 10,115
2024-08-28 $49.34 $49.35 $48.87 $49.16 $49.16 20,400
2024-08-27 $49.27 $49.60 $49.20 $49.55 $49.55 12,302
2024-08-26 $49.75 $49.89 $49.42 $49.43 $49.43 27,718
2024-08-23 $48.95 $49.71 $48.91 $49.63 $49.63 35,593
2024-08-22 $48.96 $49.00 $48.46 $48.59 $48.59 223,523
2024-08-21 $48.49 $48.96 $48.49 $48.92 $48.92 32,599
2024-08-20 $48.27 $48.42 $48.13 $48.14 $48.14 18,462
2024-08-19 $47.92 $48.37 $47.92 $48.36 $48.36 10,135
2024-08-16 $47.56 $47.94 $47.56 $47.85 $47.85 17,385
2024-08-15 $47.66 $47.78 $47.24 $47.71 $47.71 18,183
2024-08-14 $46.84 $46.84 $46.47 $46.52 $46.52 30,362
2024-08-13 $46.30 $46.82 $46.30 $46.78 $46.78 13,239
2024-08-12 $46.29 $46.29 $45.86 $45.98 $45.98 61,489
2024-08-09 $46.28 $46.45 $46.10 $46.29 $46.29 40,458
2024-08-08 $45.51 $46.24 $45.51 $46.20 $46.20 26,128
2024-08-07 $46.26 $46.38 $45.13 $45.16 $45.16 16,080
2024-08-06 $45.56 $46.58 $45.55 $45.98 $45.98 54,697
2024-08-05 $44.68 $45.73 $44.67 $45.30 $45.30 47,967
2024-08-02 $46.84 $46.84 $46.11 $46.55 $46.55 27,866
2024-08-01 $49.00 $49.00 $47.42 $47.79 $47.79 120,633
2024-07-31 $49.17 $49.59 $48.94 $48.94 $48.94 24,692
2024-07-30 $48.66 $48.81 $48.46 $48.77 $48.77 14,309
2024-07-29 $48.16 $48.64 $48.07 $48.57 $48.57 65,732
2024-07-26 $47.67 $48.24 $47.67 $48.05 $48.05 58,421
2024-07-25 $47.11 $47.83 $47.08 $47.10 $47.10 1,845,344
2024-07-24 $48.36 $48.38 $47.59 $47.62 $47.62 358,135
2024-07-23 $48.89 $49.08 $48.74 $48.80 $48.80 126,739
2024-07-22 $48.94 $49.10 $48.42 $49.06 $49.06 32,138
2024-07-19 $48.90 $49.04 $48.57 $48.80 $48.80 38,162
2024-07-18 $49.46 $50.27 $48.97 $49.07 $49.07 142,764
2024-07-17 $49.96 $50.12 $49.66 $49.66 $49.66 30,826
2024-07-16 $49.09 $50.32 $49.09 $50.29 $50.29 55,046
2024-07-15 $49.14 $49.41 $48.90 $48.98 $48.98 211,224
2024-07-12 $48.74 $49.44 $48.74 $49.13 $49.13 35,035
2024-07-11 $47.96 $48.47 $47.89 $48.40 $48.40 129,408
2024-07-10 $47.38 $47.62 $47.26 $47.57 $47.57 34,476
2024-07-09 $47.37 $47.57 $47.21 $47.21 $47.21 30,949
2024-07-08 $47.27 $47.51 $47.27 $47.35 $47.35 52,531
2024-07-05 $47.19 $47.22 $46.93 $47.14 $47.14 33,151
2024-07-03 $47.33 $47.46 $47.20 $47.20 $47.20 67,577
2024-07-02 $46.99 $47.34 $46.99 $47.24 $47.24 36,579
2024-07-01 $48.02 $48.02 $47.05 $47.17 $47.17 171,338
2024-06-28 $47.94 $48.21 $47.86 $48.04 $48.04 89,616
2024-06-27 $47.97 $48.04 $47.88 $48.04 $48.04 20,818
2024-06-26 $47.79 $48.08 $47.79 $48.03 $48.03 19,442
2024-06-25 $48.54 $48.54 $48.01 $48.08 $48.08 23,383
2024-06-24 $48.49 $48.81 $48.44 $48.60 $48.60 84,280
2024-06-21 $48.40 $48.61 $48.27 $48.58 $48.48 28,361
2024-06-20 $48.18 $48.44 $48.18 $48.33 $48.33 29,691
2024-06-18 $48.35 $48.36 $48.22 $48.23 $48.23 36,294
2024-06-17 $47.59 $48.44 $47.59 $48.35 $48.35 34,864
2024-06-14 $47.93 $47.95 $47.44 $47.69 $47.69 34,714
2024-06-13 $48.38 $48.38 $48.03 $48.30 $48.30 18,409
2024-06-12 $48.70 $48.90 $48.33 $48.43 $48.43 39,615
2024-06-11 $48.07 $48.07 $47.89 $48.03 $48.03 14,711
2024-06-10 $47.96 $48.36 $47.96 $48.35 $48.35 26,829
2024-06-07 $48.08 $48.39 $48.08 $48.14 $48.14 71,235
2024-06-06 $48.56 $48.56 $48.29 $48.37 $48.37 21,915
2024-06-05 $48.18 $48.43 $47.91 $48.40 $48.40 19,639
2024-06-04 $48.06 $48.32 $47.94 $48.07 $48.07 50,228
2024-06-03 $48.38 $48.38 $47.94 $48.37 $48.37 19,608
2024-05-31 $47.67 $48.27 $47.52 $48.26 $48.26 25,574
2024-05-30 $47.08 $47.57 $47.08 $47.47 $47.47 119,021
2024-05-29 $46.91 $46.99 $46.83 $46.92 $46.92 29,464
2024-05-28 $47.49 $47.66 $47.20 $47.42 $47.42 75,369
2024-05-24 $47.23 $47.52 $47.23 $47.52 $47.52 13,753
2024-05-23 $47.54 $47.54 $46.78 $46.84 $46.84 65,471
2024-05-22 $48.03 $48.03 $47.38 $47.47 $47.47 60,716
2024-05-21 $48.24 $48.25 $48.02 $48.18 $48.18 17,982
2024-05-20 $48.28 $48.49 $48.17 $48.26 $48.26 16,343
2024-05-17 $48.14 $48.29 $48.12 $48.29 $48.29 52,537
2024-05-16 $48.42 $48.46 $48.18 $48.18 $48.18 32,827
2024-05-15 $48.44 $48.46 $48.23 $48.41 $48.41 16,689
2024-05-14 $48.26 $48.35 $48.00 $48.16 $48.16 15,492
2024-05-13 $48.28 $48.35 $47.91 $48.01 $48.01 27,357
2024-05-10 $48.20 $48.20 $47.88 $47.99 $47.99 21,349
2024-05-09 $47.61 $48.14 $47.54 $48.14 $48.14 18,541
2024-05-08 $47.43 $47.68 $47.43 $47.66 $47.66 19,979
2024-05-07 $48.08 $48.12 $47.78 $47.78 $47.78 17,587
2024-05-06 $47.74 $48.00 $47.74 $47.94 $47.94 22,405
2024-05-03 $47.64 $47.95 $47.49 $47.51 $47.51 30,092
2024-05-02 $47.26 $47.27 $46.79 $47.19 $47.19 527,681
2024-05-01 $47.18 $47.66 $46.79 $46.95 $46.95 30,762
2024-04-30 $47.97 $48.04 $47.37 $47.39 $47.39 31,537
2024-04-29 $48.29 $48.41 $48.17 $48.41 $48.41 22,321
2024-04-26 $47.87 $48.17 $47.86 $47.97 $47.97 28,779
2024-04-25 $47.54 $47.87 $47.10 $47.78 $47.78 23,745
2024-04-24 $47.70 $48.12 $47.58 $47.90 $47.90 17,268
2024-04-23 $47.26 $47.74 $47.20 $47.63 $47.63 108,734
2024-04-22 $46.87 $47.24 $46.69 $47.03 $47.03 10,836
2024-04-19 $46.70 $46.98 $46.56 $46.68 $46.68 17,532
2024-04-18 $46.95 $47.20 $46.65 $46.72 $46.72 11,708
2024-04-17 $47.23 $47.23 $46.65 $46.71 $46.71 26,480
2024-04-16 $47.01 $47.19 $46.75 $46.91 $46.91 56,653
2024-04-15 $48.21 $48.21 $47.07 $47.17 $47.17 25,382
2024-04-12 $48.19 $48.19 $47.54 $47.67 $47.67 74,269
2024-04-11 $48.58 $48.73 $48.17 $48.61 $48.61 15,716
2024-04-10 $48.75 $48.75 $48.34 $48.53 $48.53 22,627
2024-04-09 $49.63 $49.63 $49.05 $49.61 $49.61 22,711
2024-04-08 $49.32 $49.63 $49.32 $49.43 $49.43 26,699
2024-04-05 $48.84 $49.24 $48.84 $49.17 $49.17 67,150
2024-04-04 $50.15 $50.15 $48.81 $48.83 $48.83 53,204
2024-04-03 $49.55 $49.85 $49.55 $49.64 $49.64 16,312
2024-04-02 $50.08 $50.12 $49.68 $49.82 $49.82 44,215
2024-04-01 $51.05 $51.05 $50.70 $50.76 $50.76 14,825
2024-03-28 $50.89 $51.18 $50.89 $51.02 $51.02 41,498
2024-03-27 $50.35 $50.93 $50.35 $50.93 $50.93 19,315
2024-03-26 $50.27 $50.37 $50.09 $50.11 $50.11 50,702
2024-03-25 $50.29 $50.45 $50.02 $50.02 $50.02 23,027
2024-03-22 $50.66 $50.66 $50.24 $50.29 $50.29 44,095
2024-03-21 $50.39 $50.92 $50.39 $50.83 $50.83 59,553
2024-03-20 $49.65 $50.35 $49.64 $50.35 $50.35 46,427
2024-03-19 $49.27 $49.60 $49.23 $49.60 $49.60 21,923
2024-03-18 $49.26 $49.33 $49.02 $49.10 $49.10 19,725
2024-03-15 $49.19 $49.47 $49.14 $49.18 $49.05 90,357
2024-03-14 $50.15 $50.15 $49.15 $49.38 $49.25 57,479
2024-03-13 $50.03 $50.30 $50.03 $50.06 $49.92 26,057
2024-03-12 $49.59 $49.96 $49.55 $49.83 $49.70 25,230
2024-03-11 $49.46 $49.65 $49.30 $49.55 $49.42 136,157
2024-03-08 $49.86 $49.86 $49.43 $49.52 $49.39 30,404
2024-03-07 $49.36 $49.69 $49.36 $49.44 $49.31 19,448
2024-03-06 $49.37 $49.50 $49.11 $49.26 $49.13 18,250
2024-03-05 $49.09 $49.45 $49.09 $49.18 $49.05 61,254
2024-03-04 $49.44 $49.61 $49.29 $49.29 $49.16 39,402
2024-03-01 $49.51 $49.65 $49.19 $49.52 $49.52 32,461
2024-02-29 $49.55 $49.64 $49.29 $49.59 $49.59 27,223
2024-02-28 $48.86 $49.37 $48.86 $49.26 $49.26 35,627
2024-02-27 $48.92 $49.09 $48.83 $49.03 $49.03 16,811
2024-02-26 $48.63 $48.81 $48.43 $48.47 $48.47 28,026
2024-02-23 $48.55 $48.83 $48.50 $48.69 $48.69 28,418
2024-02-22 $48.26 $48.59 $48.26 $48.52 $48.52 27,242
2024-02-21 $47.62 $48.09 $47.62 $47.96 $47.96 34,331
2024-02-20 $47.47 $47.75 $47.44 $47.70 $47.70 26,902
2024-02-16 $47.79 $48.18 $47.79 $47.86 $47.86 32,363
2024-02-15 $47.99 $48.25 $47.99 $48.24 $48.24 14,158
2024-02-14 $47.66 $47.82 $47.29 $47.80 $47.80 23,536
2024-02-13 $47.40 $47.57 $47.10 $47.39 $47.39 147,105
2024-02-12 $47.89 $48.66 $47.89 $48.51 $48.51 86,473
2024-02-09 $47.85 $47.94 $47.52 $47.84 $47.84 94,056
2024-02-08 $47.72 $48.07 $47.72 $48.05 $48.05 17,634
2024-02-07 $47.41 $47.74 $47.28 $47.54 $47.54 18,300
2024-02-06 $46.85 $47.25 $46.85 $47.24 $47.24 25,876
2024-02-05 $47.05 $47.05 $46.51 $46.83 $46.83 98,781
2024-02-02 $47.32 $47.70 $46.70 $47.41 $47.41 32,832
2024-02-01 $46.85 $47.44 $46.51 $47.44 $47.44 24,371
2024-01-31 $47.03 $47.25 $46.39 $46.43 $46.43 54,391
2024-01-30 $47.12 $47.37 $47.12 $47.18 $47.18 42,268
2024-01-29 $46.73 $47.27 $46.63 $47.24 $47.24 50,903
2024-01-26 $46.70 $46.85 $46.59 $46.68 $46.68 113,967
2024-01-25 $46.21 $46.54 $46.09 $46.54 $46.54 158,796
2024-01-24 $46.61 $46.65 $46.00 $46.03 $46.03 43,480
2024-01-23 $46.72 $46.74 $46.16 $46.32 $46.32 90,837
2024-01-22 $46.60 $46.90 $46.51 $46.67 $46.67 74,997
2024-01-19 $46.22 $46.63 $45.91 $46.55 $46.55 112,310
2024-01-18 $45.88 $46.18 $45.64 $46.15 $46.15 19,769
2024-01-17 $45.51 $45.72 $45.50 $45.68 $45.68 23,583
2024-01-16 $45.75 $46.06 $45.59 $46.03 $46.03 81,243
2024-01-12 $46.70 $46.76 $46.01 $46.05 $46.05 18,533
2024-01-11 $46.71 $46.72 $46.19 $46.70 $46.70 35,751
2024-01-10 $46.62 $46.87 $46.62 $46.82 $46.82 63,131
2024-01-09 $46.67 $46.73 $46.50 $46.60 $46.60 159,474
2024-01-08 $46.28 $47.01 $46.28 $46.97 $46.97 285,089
2024-01-05 $45.88 $46.62 $45.88 $46.32 $46.32 89,960
2024-01-04 $46.02 $46.32 $45.98 $45.98 $45.98 66,231
2024-01-03 $46.75 $46.75 $46.05 $46.09 $46.09 84,821
2024-01-02 $47.25 $47.52 $47.08 $47.23 $47.23 14,451
2023-12-29 $47.68 $47.85 $47.49 $47.55 $47.55 22,287
2023-12-28 $47.67 $47.77 $47.62 $47.73 $47.73 16,880
2023-12-27 $47.56 $47.66 $47.44 $47.64 $47.64 31,594
2023-12-26 $47.48 $47.62 $47.43 $47.56 $47.56 32,045
2023-12-22 $47.62 $47.80 $47.33 $47.50 $47.50 28,072
2023-12-21 $47.47 $47.73 $47.24 $47.70 $47.70 60,670
2023-12-20 $47.68 $47.82 $46.83 $46.85 $46.85 62,139
2023-12-19 $47.48 $47.84 $47.48 $47.78 $47.78 27,877
2023-12-18 $47.09 $47.25 $46.94 $47.20 $47.20 25,488
2023-12-15 $47.55 $47.55 $47.12 $47.24 $47.13 46,962
2023-12-14 $47.09 $47.77 $47.00 $47.65 $47.54 152,944
2023-12-13 $45.65 $46.56 $45.34 $46.55 $46.44 82,332
2023-12-12 $45.56 $45.76 $45.48 $45.65 $45.54 68,880
2023-12-11 $45.15 $45.71 $45.15 $45.65 $45.54 25,717
2023-12-08 $44.84 $45.22 $44.84 $45.16 $45.16 39,737
2023-12-07 $44.75 $44.95 $44.60 $44.87 $44.87 38,354
2023-12-06 $44.57 $44.95 $44.57 $44.60 $44.60 69,863
2023-12-05 $44.48 $44.48 $44.15 $44.20 $44.20 27,386
2023-12-04 $44.25 $44.91 $44.25 $44.68 $44.68 65,578
2023-12-01 $43.38 $44.44 $43.38 $44.40 $44.40 64,718
2023-11-30 $43.24 $43.24 $42.82 $43.19 $43.19 68,700
2023-11-29 $43.18 $43.52 $43.01 $43.04 $43.04 108,102
2023-11-28 $42.86 $43.09 $42.70 $42.91 $42.91 67,940
2023-11-27 $42.78 $43.04 $42.72 $42.92 $42.92 33,492
2023-11-24 $42.77 $42.94 $42.77 $42.91 $42.91 19,237
2023-11-22 $42.91 $43.10 $42.73 $42.88 $42.88 31,755
2023-11-21 $42.64 $42.68 $42.45 $42.61 $42.61 64,808
2023-11-20 $42.70 $42.94 $42.59 $42.82 $42.82 125,107
2023-11-17 $42.89 $42.89 $42.65 $42.74 $42.74 114,523
2023-11-16 $42.76 $42.83 $42.33 $42.49 $42.49 35,013
2023-11-15 $42.78 $43.29 $42.78 $42.95 $42.95 99,869
2023-11-14 $41.72 $42.75 $41.72 $42.50 $42.50 66,361
2023-11-13 $40.89 $40.96 $40.67 $40.87 $40.87 70,315
2023-11-10 $40.54 $41.01 $40.33 $41.00 $41.00 150,002
2023-11-09 $41.23 $41.23 $40.45 $40.49 $40.49 64,040
2023-11-08 $41.13 $41.33 $40.93 $41.02 $41.02 59,367
2023-11-07 $40.90 $41.18 $40.87 $41.14 $41.14 54,653
2023-11-06 $41.15 $41.15 $40.76 $40.91 $40.91 116,107
2023-11-03 $40.46 $41.25 $40.46 $41.12 $41.12 88,009
2023-11-02 $39.49 $39.98 $39.49 $39.92 $39.92 73,386
2023-11-01 $39.12 $39.17 $38.67 $39.16 $39.16 46,051
2023-10-31 $38.95 $39.18 $38.76 $39.08 $39.08 75,655
2023-10-30 $38.92 $39.05 $38.57 $38.93 $38.93 900,815
2023-10-27 $39.09 $39.11 $38.41 $38.50 $38.50 329,656
2023-10-26 $39.35 $39.49 $38.88 $38.94 $38.94 664,210
2023-10-25 $39.60 $39.67 $39.36 $39.41 $39.41 814,385
2023-10-24 $39.84 $40.17 $39.75 $39.87 $39.87 64,200
2023-10-23 $39.60 $40.11 $39.35 $39.67 $39.67 66,277
2023-10-20 $40.07 $40.07 $39.70 $39.72 $39.72 52,820
2023-10-19 $40.74 $40.77 $39.97 $40.04 $40.04 118,463
2023-10-18 $41.27 $41.31 $40.70 $40.74 $40.74 583,241
2023-10-17 $40.86 $41.78 $40.86 $41.53 $41.53 633,082
2023-10-16 $40.70 $41.20 $40.62 $41.11 $41.11 1,050,596
2023-10-13 $40.84 $40.91 $40.36 $40.46 $40.46 32,933
2023-10-12 $41.61 $41.61 $40.58 $40.86 $40.86 42,405
2023-10-11 $41.72 $41.79 $41.31 $41.63 $41.63 23,616
2023-10-10 $41.29 $41.96 $41.29 $41.61 $41.61 32,153
2023-10-09 $40.80 $41.22 $40.42 $41.19 $41.19 34,024
2023-10-06 $40.63 $41.36 $40.33 $41.06 $41.06 41,687
2023-10-05 $41.10 $41.10 $40.68 $40.83 $40.83 45,880
2023-10-04 $40.86 $41.15 $40.74 $41.10 $41.10 48,586
2023-10-03 $41.44 $41.50 $40.65 $40.78 $40.78 233,540
2023-10-02 $41.89 $42.08 $41.70 $41.81 $41.81 76,813
2023-09-29 $42.50 $42.59 $41.90 $42.08 $42.08 104,921
2023-09-28 $41.37 $42.16 $41.37 $42.04 $42.04 2,289,922
2023-09-27 $41.64 $41.80 $41.28 $41.56 $41.56 442,129
2023-09-26 $41.73 $41.81 $41.44 $41.46 $41.46 100,303
2023-09-25 $41.79 $42.10 $41.75 $42.05 $42.05 23,082
2023-09-22 $42.51 $42.51 $41.98 $41.99 $41.99 8,979
2023-09-21 $42.63 $42.63 $42.25 $42.25 $42.25 128,502
2023-09-20 $43.70 $43.83 $43.21 $43.25 $43.25 140,964
2023-09-19 $43.38 $43.51 $43.19 $43.48 $43.48 122,843
2023-09-18 $43.70 $43.72 $43.52 $43.53 $43.53 7,591
2023-09-15 $44.38 $44.38 $43.94 $43.98 $43.86 31,844
2023-09-14 $44.21 $44.50 $44.14 $44.49 $44.49 11,801
2023-09-13 $44.15 $44.18 $43.78 $43.91 $43.91 25,262
2023-09-12 $44.06 $44.46 $44.06 $44.21 $44.21 108,093
2023-09-11 $44.46 $44.54 $44.20 $44.22 $44.22 17,641
2023-09-08 $44.19 $44.45 $44.18 $44.24 $44.24 13,115
2023-09-07 $44.25 $44.25 $43.93 $44.20 $44.20 13,860
2023-09-06 $44.52 $44.61 $44.22 $44.42 $44.42 36,335
2023-09-05 $45.16 $45.16 $44.58 $44.61 $44.61 33,641
2023-09-01 $45.28 $45.41 $45.14 $45.35 $45.35 25,513
2023-08-31 $45.19 $45.30 $45.05 $45.05 $45.05 20,823
2023-08-30 $44.82 $45.25 $44.82 $45.15 $45.15 25,731
2023-08-29 $44.24 $44.89 $44.24 $44.89 $44.89 23,531
2023-08-28 $44.20 $44.25 $44.00 $44.20 $44.20 35,339
2023-08-25 $43.94 $44.01 $43.45 $43.79 $43.79 42,869
2023-08-24 $44.39 $44.41 $43.69 $43.70 $43.70 23,652
2023-08-23 $43.81 $44.45 $43.81 $44.38 $44.38 56,260
2023-08-22 $44.24 $44.24 $43.89 $43.97 $43.97 25,072
2023-08-21 $44.21 $44.25 $43.81 $44.04 $44.04 51,520
2023-08-18 $43.83 $44.27 $43.83 $44.14 $44.14 23,121
2023-08-17 $44.93 $44.99 $44.10 $44.10 $44.10 67,725
2023-08-16 $45.19 $45.22 $44.82 $44.82 $44.82 38,096
2023-08-15 $45.56 $45.56 $45.14 $45.18 $45.18 27,606
2023-08-14 $45.31 $45.62 $45.26 $45.61 $45.61 31,379
2023-08-11 $45.62 $45.62 $45.44 $45.53 $45.53 15,166
2023-08-10 $46.32 $46.51 $45.72 $45.77 $45.77 32,574
2023-08-09 $46.37 $46.44 $45.98 $45.98 $45.98 44,815
2023-08-08 $46.02 $46.37 $45.74 $46.35 $46.35 268,224
2023-08-07 $46.06 $46.52 $46.06 $46.52 $46.52 17,487
2023-08-04 $46.39 $46.53 $45.92 $45.98 $45.98 264,646
2023-08-03 $46.05 $46.11 $45.83 $46.02 $46.02 164,517
2023-08-02 $46.58 $46.75 $46.38 $46.43 $46.43 163,563
2023-08-01 $47.12 $47.26 $47.00 $47.10 $47.10 296,220
2023-07-31 $47.33 $47.54 $47.28 $47.50 $47.50 42,106
2023-07-28 $47.29 $47.38 $47.15 $47.22 $47.22 19,432
2023-07-27 $47.49 $47.75 $46.84 $46.90 $46.90 47,610
2023-07-26 $46.82 $47.39 $46.82 $47.27 $47.27 21,236
2023-07-25 $46.78 $47.01 $46.78 $46.94 $46.94 47,296
2023-07-24 $46.86 $47.00 $46.67 $46.98 $46.98 50,372
2023-07-21 $47.00 $47.05 $46.80 $46.80 $46.80 25,112
2023-07-20 $47.30 $47.30 $46.70 $46.71 $46.71 53,057
2023-07-19 $47.31 $47.49 $47.19 $47.47 $47.47 87,452
2023-07-18 $46.85 $47.34 $46.85 $47.26 $47.26 41,475
2023-07-17 $46.67 $47.01 $46.67 $46.90 $46.90 40,683
2023-07-14 $141.29 $141.44 $140.47 $140.66 $46.89 121,248
2023-07-13 $142.58 $142.58 $141.65 $141.70 $141.70 4,498
2023-07-12 $142.23 $142.30 $141.57 $141.57 $141.57 13,302
2023-07-11 $140.00 $140.97 $139.76 $140.79 $140.79 124,340
2023-07-10 $136.04 $138.88 $136.04 $138.88 $138.88 11,037
2023-07-07 $136.91 $137.28 $136.34 $136.34 $136.34 8,883
2023-07-06 $135.82 $136.19 $134.83 $135.86 $135.86 24,814
2023-07-05 $138.00 $138.00 $137.12 $137.58 $137.58 22,710
2023-07-03 $137.58 $138.61 $137.58 $138.38 $138.38 5,358
2023-06-30 $137.41 $138.21 $137.41 $137.92 $137.92 14,369
2023-06-29 $135.54 $136.48 $135.54 $136.42 $136.42 16,654
2023-06-28 $135.23 $135.91 $135.23 $135.76 $135.76 23,709
2023-06-27 $132.57 $135.39 $132.57 $135.33 $135.33 29,521
2023-06-26 $131.41 $132.90 $131.41 $132.06 $132.06 5,522
2023-06-23 $131.97 $132.58 $131.79 $132.01 $132.01 7,446
2023-06-22 $132.93 $133.36 $132.75 $133.00 $133.00 15,122
2023-06-21 $133.89 $134.01 $133.45 $133.60 $133.60 16,138
2023-06-20 $133.81 $134.33 $133.19 $133.91 $133.91 7,973
2023-06-16 $135.53 $135.53 $134.30 $134.66 $134.22 25,978
2023-06-15 $133.26 $135.30 $133.26 $135.19 $134.75 7,500
2023-06-14 $133.92 $134.79 $133.14 $133.77 $133.33 32,635
2023-06-13 $133.49 $133.88 $133.49 $133.87 $133.43 3,516
2023-06-12 $130.64 $132.52 $130.64 $132.30 $131.87 33,946
2023-06-09 $130.68 $131.21 $130.13 $130.32 $130.32 9,656
2023-06-08 $130.08 $130.22 $129.30 $129.96 $129.96 25,336
2023-06-07 $129.91 $130.52 $129.73 $130.00 $130.00 14,421
2023-06-06 $127.12 $129.62 $127.12 $129.55 $129.55 10,444
2023-06-05 $127.08 $127.73 $126.92 $127.40 $127.40 8,005
2023-06-02 $125.32 $127.61 $125.32 $127.36 $127.36 44,345
2023-06-01 $122.00 $123.91 $122.00 $123.60 $123.60 21,281
2023-05-31 $123.42 $123.42 $121.38 $122.52 $122.52 32,100
2023-05-30 $125.89 $125.89 $124.68 $125.07 $125.07 30,103
2023-05-26 $124.84 $125.74 $124.66 $125.37 $125.37 11,711
2023-05-25 $124.86 $125.28 $124.32 $124.62 $124.62 14,436
2023-05-24 $124.29 $125.14 $124.29 $124.52 $124.52 3,891
2023-05-23 $126.77 $127.50 $125.49 $125.65 $125.65 5,741
2023-05-22 $128.13 $128.17 $127.65 $127.66 $127.66 5,295
2023-05-19 $129.54 $129.54 $127.69 $128.27 $128.27 81,848
2023-05-18 $128.07 $130.06 $128.07 $130.06 $130.06 56,376
2023-05-17 $127.53 $128.45 $127.46 $128.33 $128.33 16,630
2023-05-16 $126.79 $126.79 $125.83 $125.83 $125.83 12,013
2023-05-15 $126.99 $127.88 $126.72 $127.88 $127.88 6,663
2023-05-12 $127.87 $128.04 $126.11 $126.95 $126.95 8,297
2023-05-11 $128.06 $128.17 $127.38 $127.70 $127.70 15,002
2023-05-10 $128.87 $128.87 $126.64 $128.02 $128.02 18,808
2023-05-09 $128.01 $128.65 $128.01 $128.61 $128.61 6,422
2023-05-08 $128.91 $128.91 $128.07 $128.88 $128.88 14,344
2023-05-05 $127.77 $128.69 $127.59 $128.30 $128.30 12,466
2023-05-04 $127.71 $127.71 $125.92 $125.98 $125.98 4,754
2023-05-03 $128.48 $129.62 $127.88 $127.88 $127.88 9,085
2023-05-02 $129.38 $129.38 $127.12 $128.94 $128.94 13,979
2023-05-01 $129.79 $130.38 $129.33 $129.38 $129.38 7,636
2023-04-28 $128.06 $129.79 $128.06 $129.79 $129.79 18,981
2023-04-27 $126.58 $127.86 $125.71 $127.86 $127.86 12,523
2023-04-26 $126.50 $126.75 $125.11 $125.42 $125.42 7,077
2023-04-25 $127.90 $127.90 $126.09 $126.09 $126.09 14,649
2023-04-24 $127.93 $128.71 $127.75 $128.71 $128.71 22,429
2023-04-21 $127.80 $128.38 $127.28 $128.23 $128.23 32,458
2023-04-20 $127.80 $128.77 $127.38 $127.59 $127.59 7,577
2023-04-19 $127.94 $128.47 $127.57 $128.21 $128.21 7,456
2023-04-18 $128.41 $128.60 $128.08 $128.51 $128.51 19,317
2023-04-17 $127.12 $127.56 $126.53 $127.56 $127.56 6,084
2023-04-14 $127.53 $127.82 $126.29 $126.70 $126.70 4,759
2023-04-13 $125.50 $126.56 $125.45 $126.30 $126.30 4,698
2023-04-12 $127.89 $127.89 $124.79 $124.79 $124.79 6,664
2023-04-11 $126.46 $127.27 $126.19 $126.70 $126.70 7,455
2023-04-10 $123.83 $125.35 $123.83 $125.35 $125.35 26,313
2023-04-06 $123.87 $124.35 $123.11 $124.19 $124.19 9,904
2023-04-05 $125.67 $125.67 $124.18 $124.59 $124.59 48,014
2023-04-04 $126.83 $126.83 $126.06 $126.67 $126.67 15,346
2023-04-03 $127.37 $128.21 $127.01 $127.78 $127.78 16,351
2023-03-31 $126.39 $127.87 $126.20 $127.86 $127.86 14,956
2023-03-30 $125.23 $125.92 $124.85 $124.88 $124.88 17,102
2023-03-29 $123.55 $124.28 $123.35 $124.28 $124.28 15,845
2023-03-28 $122.36 $122.71 $122.07 $122.42 $122.42 11,754
2023-03-27 $121.73 $122.01 $120.70 $121.48 $121.48 827,189
2023-03-24 $119.94 $120.96 $119.19 $120.84 $120.84 18,366
2023-03-23 $122.50 $123.22 $119.81 $120.85 $120.85 64,205
2023-03-22 $123.85 $124.75 $121.40 $121.46 $121.46 24,805
2023-03-21 $123.32 $124.36 $123.32 $124.10 $124.10 35,381
2023-03-20 $121.11 $122.90 $121.11 $121.84 $121.84 24,077
2023-03-17 $122.57 $122.57 $120.87 $121.21 $120.79 19,672
2023-03-16 $120.38 $123.50 $120.38 $123.16 $122.73 59,817
2023-03-15 $120.77 $121.66 $119.88 $121.56 $121.14 29,978
2023-03-14 $123.77 $124.12 $121.94 $122.86 $122.43 11,729
2023-03-13 $121.97 $123.11 $120.90 $122.06 $121.64 62,963
2023-03-10 $124.36 $126.07 $122.69 $123.33 $123.33 269,543
2023-03-09 $128.33 $128.81 $125.23 $125.34 $125.34 30,592
2023-03-08 $128.48 $128.63 $127.46 $128.61 $128.61 18,673
2023-03-07 $129.77 $130.16 $128.49 $128.49 $128.49 14,084
2023-03-06 $131.32 $131.78 $130.04 $130.07 $130.07 29,760
2023-03-03 $130.10 $131.23 $130.10 $131.20 $131.20 16,434
2023-03-02 $126.94 $129.48 $126.94 $129.20 $129.20 15,040
2023-03-01 $128.84 $128.92 $127.79 $128.07 $128.07 31,483
2023-02-28 $128.54 $129.54 $128.54 $128.87 $128.87 19,785
2023-02-27 $129.13 $129.55 $128.53 $128.84 $128.84 15,618
2023-02-24 $128.16 $128.58 $127.43 $128.18 $128.18 62,943
2023-02-23 $130.75 $130.75 $128.38 $129.85 $129.85 11,373
2023-02-22 $130.03 $130.77 $129.93 $130.33 $130.33 15,649
2023-02-21 $131.74 $132.24 $129.91 $129.99 $129.99 23,428
2023-02-17 $133.93 $133.93 $132.59 $133.74 $133.74 21,240
2023-02-16 $134.69 $135.89 $133.87 $134.50 $134.50 20,784
2023-02-15 $134.86 $136.30 $134.86 $136.30 $136.30 14,785
2023-02-14 $134.25 $135.56 $133.34 $135.26 $135.26 32,986
2023-02-13 $132.01 $134.67 $132.01 $134.67 $134.67 549,566
2023-02-10 $132.28 $132.46 $131.68 $131.97 $131.97 35,885
2023-02-09 $135.18 $135.85 $132.95 $133.25 $133.25 7,457
2023-02-08 $134.32 $134.32 $133.12 $133.46 $133.46 10,202
2023-02-07 $133.29 $135.45 $132.85 $135.29 $135.29 17,442
2023-02-06 $134.59 $134.66 $133.89 $134.33 $134.33 18,204
2023-02-03 $136.03 $137.35 $135.30 $135.61 $135.61 36,934
2023-02-02 $136.91 $139.14 $136.75 $137.86 $137.86 517,818
2023-02-01 $133.00 $136.57 $132.27 $135.72 $135.72 90,072
2023-01-31 $130.95 $133.36 $130.95 $133.36 $133.36 15,559
2023-01-30 $130.52 $131.72 $130.40 $130.40 $130.40 8,921
2023-01-27 $130.84 $132.61 $130.70 $131.73 $131.73 14,358
2023-01-26 $131.21 $131.78 $130.03 $131.13 $131.13 60,048
2023-01-25 $128.21 $129.97 $127.61 $129.95 $129.95 21,293
2023-01-24 $129.26 $130.07 $128.87 $129.34 $129.34 41,583
2023-01-23 $127.48 $129.71 $127.48 $129.53 $129.53 34,994
2023-01-20 $124.76 $127.38 $124.76 $127.38 $127.38 40,723
2023-01-19 $125.54 $125.77 $124.22 $124.81 $124.81 108,250
2023-01-18 $129.35 $129.91 $126.81 $126.89 $126.89 8,627
2023-01-17 $128.84 $129.42 $128.22 $128.60 $128.60 455,496
2023-01-13 $126.60 $128.83 $126.60 $128.78 $128.78 269,693
2023-01-12 $127.73 $128.35 $127.10 $127.99 $127.99 22,152
2023-01-11 $126.16 $127.30 $125.95 $127.30 $127.30 35,431
2023-01-10 $123.76 $125.42 $123.76 $125.42 $125.42 17,888
2023-01-09 $124.29 $125.10 $123.68 $123.68 $123.68 6,352
2023-01-06 $121.80 $124.04 $121.80 $123.88 $123.88 11,078
2023-01-05 $120.58 $121.45 $120.41 $121.29 $121.29 15,246
2023-01-04 $119.18 $121.80 $119.18 $121.43 $121.43 15,549
2023-01-03 $119.12 $119.12 $117.61 $118.15 $118.15 8,562
2022-12-30 $116.82 $117.79 $116.68 $117.79 $117.79 20,381
2022-12-29 $116.21 $118.38 $116.21 $118.08 $118.08 26,958
2022-12-28 $117.09 $117.53 $115.39 $115.42 $115.42 16,192
2022-12-27 $116.94 $117.97 $116.94 $117.23 $117.23 9,222
2022-12-23 $115.68 $117.20 $115.59 $117.20 $117.20 4,783
2022-12-22 $116.14 $116.38 $114.53 $116.38 $116.38 19,429
2022-12-21 $117.64 $118.53 $117.64 $118.31 $118.31 62,143
2022-12-20 $116.15 $117.12 $116.03 $116.31 $116.31 13,318
2022-12-19 $118.62 $118.84 $116.39 $116.87 $116.87 482,022
2022-12-16 $120.28 $120.39 $118.56 $119.17 $118.87 23,250
2022-12-15 $120.81 $121.25 $120.11 $121.16 $120.85 6,398
2022-12-14 $123.70 $124.31 $122.31 $122.96 $122.65 12,533
2022-12-13 $127.38 $127.54 $122.95 $123.47 $123.16 45,570
2022-12-12 $121.54 $123.19 $121.13 $123.19 $122.88 13,070
2022-12-09 $122.60 $122.88 $121.68 $121.68 $121.37 29,010
2022-12-08 $123.09 $123.55 $122.47 $123.01 $122.70 18,925
2022-12-07 $121.52 $122.42 $121.52 $121.84 $121.84 11,310
2022-12-06 $122.21 $122.42 $121.41 $122.29 $122.29 7,819
2022-12-05 $125.33 $125.45 $123.91 $124.07 $124.07 9,946
2022-12-02 $124.74 $126.91 $124.74 $126.58 $126.58 67,638
2022-12-01 $127.13 $127.13 $125.88 $126.54 $126.54 39,734
2022-11-30 $122.52 $125.90 $122.52 $125.90 $125.90 6,794
2022-11-29 $122.61 $123.17 $122.25 $122.95 $122.95 10,643
2022-11-28 $122.77 $123.49 $121.94 $122.06 $122.06 26,681
2022-11-25 $123.35 $123.51 $123.35 $123.51 $123.51 1,809
2022-11-23 $122.49 $123.53 $122.46 $123.37 $123.37 23,079
2022-11-22 $121.69 $122.62 $121.65 $122.54 $122.54 13,276
2022-11-21 $120.77 $120.89 $120.05 $120.76 $120.76 9,693
2022-11-18 $121.92 $121.92 $120.38 $121.22 $121.22 5,348
2022-11-17 $118.73 $120.55 $118.61 $120.55 $120.55 3,995
2022-11-16 $121.73 $121.88 $121.13 $121.28 $121.28 12,691
2022-11-15 $124.52 $125.13 $123.39 $124.12 $124.12 26,389
2022-11-14 $123.36 $123.84 $121.90 $121.92 $121.92 1,203,592
2022-11-11 $121.00 $124.35 $121.00 $123.56 $123.56 15,654
2022-11-10 $116.91 $120.62 $116.91 $120.47 $120.47 17,943
2022-11-09 $113.78 $114.94 $112.39 $112.46 $112.46 30,913
2022-11-08 $115.06 $116.32 $114.13 $115.18 $115.18 44,825
2022-11-07 $114.76 $114.76 $113.13 $114.54 $114.54 5,368
2022-11-04 $114.44 $115.69 $112.29 $114.23 $114.23 114,146
2022-11-03 $110.95 $112.94 $110.28 $112.19 $112.19 9,587
2022-11-02 $115.56 $116.26 $112.14 $112.24 $112.24 21,446
2022-11-01 $115.68 $116.10 $115.33 $115.78 $115.78 7,222
2022-10-31 $116.00 $116.25 $115.29 $115.72 $115.72 15,806
2022-10-28 $114.31 $116.22 $114.31 $116.14 $116.14 8,397
2022-10-27 $114.03 $115.21 $113.79 $113.84 $113.84 19,115
2022-10-26 $113.34 $115.28 $113.28 $113.38 $113.38 26,372
2022-10-25 $111.76 $113.94 $111.76 $113.79 $113.79 13,283
2022-10-24 $109.76 $110.81 $109.43 $110.64 $110.64 8,072
2022-10-21 $106.86 $109.76 $106.86 $109.76 $109.76 4,458
2022-10-20 $108.13 $109.87 $106.96 $107.06 $107.06 44,872
2022-10-19 $109.37 $109.41 $107.15 $107.98 $107.98 307,003
2022-10-18 $111.90 $111.90 $109.53 $110.53 $110.53 821,363
2022-10-17 $108.67 $109.00 $108.22 $108.59 $108.59 6,701
2022-10-14 $108.79 $108.79 $105.96 $106.00 $106.00 30,172
2022-10-13 $104.87 $109.19 $103.95 $108.37 $108.37 96,439
2022-10-12 $106.63 $107.99 $106.63 $107.48 $107.48 37,180
2022-10-11 $106.78 $108.82 $105.71 $106.91 $106.91 26,833
2022-10-10 $107.04 $107.68 $106.40 $107.31 $107.31 9,957
2022-10-07 $109.59 $109.72 $108.13 $108.76 $108.76 20,441
2022-10-06 $111.50 $112.86 $110.83 $111.30 $111.30 1,294,094
2022-10-05 $110.45 $112.48 $109.92 $112.07 $112.07 26,844
2022-10-04 $110.34 $112.12 $110.34 $112.12 $112.12 59,545
2022-10-03 $105.52 $107.92 $105.07 $107.13 $107.13 24,604
2022-09-30 $106.50 $107.16 $104.71 $104.82 $104.82 42,486
2022-09-29 $109.58 $109.58 $106.52 $107.36 $107.36 35,535
2022-09-28 $108.52 $111.54 $108.52 $111.04 $111.04 36,069
2022-09-27 $109.08 $109.67 $106.94 $107.81 $107.81 13,015
2022-09-26 $108.42 $109.79 $107.47 $107.51 $107.51 18,285
2022-09-23 $108.71 $108.97 $107.05 $108.46 $108.46 56,108
2022-09-22 $112.74 $112.74 $110.20 $110.20 $110.20 8,451
2022-09-21 $116.51 $116.74 $113.05 $113.06 $113.06 31,890
2022-09-20 $117.05 $117.05 $115.03 $115.65 $115.65 12,787
2022-09-19 $115.96 $118.19 $115.96 $118.15 $118.15 11,476
2022-09-16 $116.07 $117.58 $115.90 $116.71 $116.43 66,615
2022-09-15 $117.24 $119.15 $117.15 $117.75 $117.47 9,590
2022-09-14 $117.45 $117.84 $116.30 $117.61 $117.33 14,604
2022-09-13 $119.62 $120.20 $117.08 $117.34 $117.06 162,339
2022-09-12 $122.36 $123.84 $122.36 $123.18 $122.88 6,847
2022-09-09 $120.34 $121.97 $120.34 $121.74 $121.45 6,357
2022-09-08 $117.21 $119.70 $116.96 $119.68 $119.39 9,895
2022-09-07 $115.99 $118.56 $115.64 $118.48 $118.48 6,923
2022-09-06 $115.96 $116.30 $113.27 $114.78 $114.78 9,842
2022-09-02 $116.53 $117.94 $115.19 $115.70 $115.70 10,771
2022-09-01 $114.79 $116.23 $113.64 $116.17 $116.17 15,305
2022-08-31 $116.92 $116.92 $115.72 $115.76 $115.76 13,143
2022-08-30 $119.29 $119.29 $116.07 $116.93 $116.93 5,789
2022-08-29 $117.64 $118.68 $117.32 $117.82 $117.82 22,886
2022-08-26 $123.29 $123.29 $118.18 $118.18 $118.18 11,931
2022-08-25 $121.43 $123.13 $121.41 $123.06 $123.06 8,056
2022-08-24 $121.14 $121.75 $120.91 $121.18 $121.18 4,511
2022-08-23 $120.37 $121.49 $120.11 $120.16 $120.16 10,020
2022-08-22 $121.56 $121.56 $119.76 $119.82 $119.82 15,269
2022-08-19 $125.11 $125.11 $123.02 $123.55 $123.55 12,721
2022-08-18 $126.29 $126.50 $125.66 $126.40 $126.40 15,798
2022-08-17 $126.54 $127.66 $125.51 $126.40 $126.40 394,215
2022-08-16 $126.04 $129.36 $126.04 $128.38 $128.38 18,429
2022-08-15 $126.00 $126.68 $125.96 $126.44 $126.44 357,483
2022-08-12 $124.67 $126.32 $124.66 $126.28 $126.28 5,169
2022-08-11 $124.80 $125.50 $123.84 $124.09 $124.09 11,355
2022-08-10 $122.88 $123.84 $122.81 $123.06 $123.06 11,039
2022-08-09 $121.25 $121.25 $119.31 $119.69 $119.69 4,225
2022-08-08 $121.89 $124.09 $121.89 $122.18 $122.18 4,695
2022-08-05 $119.65 $120.80 $119.60 $120.72 $120.72 10,895
2022-08-04 $121.43 $121.68 $120.96 $121.15 $121.15 5,304
2022-08-03 $120.55 $122.05 $120.11 $121.42 $121.42 10,185
2022-08-02 $119.61 $121.01 $118.93 $119.50 $119.50 35,479
2022-08-01 $119.11 $120.85 $118.46 $120.55 $120.55 17,594
2022-07-29 $119.66 $120.14 $118.41 $119.93 $119.93 13,549
2022-07-28 $117.08 $119.46 $116.30 $119.46 $119.46 7,600
2022-07-27 $114.44 $117.19 $114.43 $116.89 $116.89 13,365
2022-07-26 $114.54 $114.54 $113.45 $113.45 $113.45 13,716
2022-07-25 $117.33 $117.33 $115.79 $116.49 $116.49 12,248
2022-07-22 $118.52 $119.35 $116.98 $117.38 $117.38 7,321
2022-07-21 $116.32 $118.31 $116.09 $118.28 $118.28 8,893
2022-07-20 $115.73 $118.06 $115.73 $117.97 $117.97 69,541
2022-07-19 $113.46 $116.21 $113.46 $115.96 $115.96 4,742
2022-07-18 $112.46 $114.30 $111.86 $112.12 $112.12 8,190
2022-07-15 $110.35 $111.49 $109.91 $111.36 $111.36 12,530
2022-07-14 $108.66 $109.56 $108.14 $109.38 $109.38 18,033
2022-07-13 $108.09 $110.93 $107.96 $110.41 $110.41 22,247
2022-07-12 $109.16 $111.52 $109.16 $110.17 $110.17 75,152
2022-07-11 $110.68 $110.68 $109.47 $109.47 $109.47 4,393
2022-07-08 $112.38 $112.65 $111.78 $111.86 $111.86 12,089
2022-07-07 $110.63 $112.80 $110.63 $112.75 $112.75 11,533
2022-07-06 $111.17 $111.95 $109.06 $109.93 $109.93 19,912
2022-07-05 $107.43 $111.52 $106.96 $111.52 $111.52 38,330
2022-07-01 $106.84 $109.37 $106.84 $109.21 $109.21 41,793
2022-06-30 $106.97 $108.44 $105.15 $107.08 $107.08 36,915
2022-06-29 $109.01 $109.10 $107.90 $108.60 $108.60 35,814
2022-06-28 $113.93 $115.19 $110.31 $110.32 $110.32 19,490
2022-06-27 $113.89 $113.97 $112.54 $113.08 $113.08 51,135
2022-06-24 $109.91 $113.92 $109.71 $113.75 $113.75 35,136
2022-06-23 $107.88 $109.17 $107.14 $109.06 $109.06 52,206
2022-06-22 $105.81 $108.51 $105.81 $107.44 $107.44 27,481
2022-06-21 $107.78 $108.58 $106.57 $107.40 $107.40 67,808
2022-06-17 $104.94 $107.25 $104.19 $106.52 $106.20 106,575
2022-06-16 $108.02 $108.02 $104.31 $104.87 $104.55 23,601
2022-06-15 $110.37 $112.23 $109.07 $110.88 $110.54 543,727
2022-06-14 $109.79 $110.10 $108.31 $108.93 $108.60 23,723
2022-06-13 $111.17 $111.86 $108.79 $109.17 $108.84 29,092
2022-06-10 $117.15 $117.72 $114.80 $114.81 $114.46 12,850
2022-06-09 $121.01 $121.74 $119.67 $119.70 $119.34 33,836
2022-06-08 $121.86 $123.06 $121.39 $121.88 $121.51 11,560
2022-06-07 $120.38 $123.01 $120.27 $122.75 $122.38 15,601
2022-06-06 $122.70 $123.18 $122.05 $122.59 $122.22 9,262
2022-06-03 $122.17 $122.63 $121.35 $121.63 $121.26 8,617
2022-06-02 $120.70 $123.49 $120.70 $123.49 $123.12 21,594
2022-06-01 $122.81 $122.88 $119.87 $120.69 $120.32 12,545
2022-05-31 $121.90 $123.12 $121.51 $122.21 $121.84 35,393
2022-05-27 $120.62 $122.68 $120.62 $122.67 $122.30 8,060
2022-05-26 $115.55 $120.13 $115.55 $119.73 $119.37 12,138
2022-05-25 $109.61 $114.51 $109.61 $113.92 $113.58 19,163
2022-05-24 $111.94 $111.94 $109.14 $110.25 $109.92 42,203
2022-05-23 $113.56 $113.67 $111.43 $113.29 $112.95 42,270
2022-05-20 $114.93 $114.93 $109.83 $112.92 $112.58 36,394
2022-05-19 $113.41 $116.06 $113.21 $114.46 $114.11 20,211
2022-05-18 $119.44 $119.44 $114.00 $114.70 $114.35 31,518
2022-05-17 $121.67 $122.65 $119.88 $122.30 $121.93 26,368
2022-05-16 $121.04 $121.07 $119.31 $119.99 $119.63 26,400
2022-05-13 $119.28 $122.17 $119.28 $121.52 $121.15 16,169
2022-05-12 $115.02 $119.51 $114.81 $117.47 $117.11 34,667
2022-05-11 $118.90 $120.57 $115.65 $115.78 $115.43 64,765
2022-05-10 $122.42 $123.27 $117.63 $119.29 $118.93 38,030
2022-05-09 $122.27 $123.95 $119.96 $120.46 $120.10 69,784
2022-05-06 $125.22 $125.80 $122.11 $124.35 $123.97 69,727
2022-05-05 $130.69 $131.15 $125.35 $126.64 $126.26 17,982
2022-05-04 $129.57 $132.91 $127.12 $132.76 $132.36 44,464
2022-05-03 $129.55 $130.20 $128.28 $129.51 $129.12 40,952
2022-05-02 $128.00 $129.87 $126.68 $129.84 $129.45 20,841
2022-04-29 $131.19 $132.50 $127.82 $127.91 $127.52 26,296
2022-04-28 $130.51 $132.67 $128.31 $131.76 $131.36 28,193
2022-04-27 $129.81 $131.49 $128.37 $129.70 $129.31 263,174
2022-04-26 $132.58 $132.58 $129.60 $129.60 $129.21 15,112
2022-04-25 $131.00 $133.65 $130.13 $133.65 $133.25 26,416
2022-04-22 $134.18 $134.31 $131.78 $131.89 $131.49 13,806
2022-04-21 $139.82 $140.10 $135.39 $135.72 $135.31 14,378
2022-04-20 $137.71 $139.03 $137.65 $137.75 $137.33 11,139
2022-04-19 $134.80 $137.54 $134.77 $137.28 $136.86 24,663
2022-04-18 $133.40 $133.77 $132.43 $133.09 $132.69 174,149
2022-04-14 $135.26 $135.26 $133.72 $133.72 $133.32 7,959
2022-04-13 $131.49 $134.33 $131.49 $134.19 $133.78 61,449
2022-04-12 $132.73 $134.02 $131.08 $131.47 $131.07 15,438
2022-04-11 $130.29 $133.02 $129.80 $131.22 $130.82 165,838
2022-04-08 $130.97 $132.97 $130.39 $131.51 $131.11 26,718
2022-04-07 $130.74 $132.00 $128.98 $131.39 $130.99 20,499
2022-04-06 $132.18 $132.18 $129.74 $131.21 $130.81 27,804
2022-04-05 $136.22 $136.57 $133.71 $133.95 $133.55 102,398
2022-04-04 $134.73 $136.85 $134.60 $136.48 $136.07 189,883
2022-04-01 $136.04 $136.04 $134.47 $134.94 $134.53 29,904
2022-03-31 $138.52 $138.52 $135.37 $135.40 $134.99 29,406
2022-03-30 $139.89 $140.24 $137.99 $138.33 $137.91 17,045
2022-03-29 $138.89 $141.55 $138.89 $140.93 $140.50 100,950
2022-03-28 $135.67 $136.78 $134.96 $136.78 $136.37 17,972
2022-03-25 $136.26 $136.26 $135.12 $135.73 $135.32 9,116
2022-03-24 $134.54 $136.27 $134.54 $136.26 $135.85 17,094
2022-03-23 $136.36 $136.36 $134.69 $134.77 $134.36 155,130
2022-03-22 $137.18 $138.49 $136.94 $137.37 $136.95 9,332
2022-03-21 $138.07 $138.59 $135.05 $136.14 $135.73 68,913
2022-03-18 $136.12 $139.19 $136.12 $139.04 $138.35 32,583
2022-03-17 $135.59 $137.01 $134.85 $136.95 $136.27 9,174
2022-03-16 $132.98 $135.77 $132.29 $135.76 $135.09 132,363
2022-03-15 $128.19 $131.37 $128.19 $131.19 $130.54 20,643
2022-03-14 $129.39 $130.19 $126.99 $127.51 $126.88 17,860
2022-03-11 $131.93 $132.24 $129.06 $129.25 $128.61 10,227
2022-03-10 $129.71 $131.65 $129.57 $131.54 $130.89 24,412
2022-03-09 $130.13 $132.67 $130.13 $131.44 $130.79 29,829
2022-03-08 $126.48 $130.47 $124.99 $126.42 $125.79 145,366
2022-03-07 $133.36 $133.76 $125.58 $125.70 $125.08 57,726
2022-03-04 $136.07 $136.07 $132.75 $133.95 $133.29 65,571
2022-03-03 $141.25 $141.25 $137.42 $137.74 $137.06 25,035
2022-03-02 $137.11 $140.90 $137.11 $140.13 $139.44 140,823
2022-03-01 $139.24 $139.66 $135.50 $136.13 $135.46 15,413
2022-02-28 $139.14 $140.25 $137.71 $139.76 $139.07 37,851
2022-02-25 $137.99 $140.86 $136.59 $140.66 $139.96 30,031
2022-02-24 $129.94 $137.26 $129.94 $136.99 $136.31 245,136
2022-02-23 $139.43 $139.61 $134.78 $134.96 $134.29 33,451
2022-02-22 $141.11 $142.02 $137.28 $138.39 $137.70 58,242
2022-02-18 $143.05 $144.04 $141.82 $142.66 $141.95 35,772
2022-02-17 $145.57 $145.79 $142.59 $142.80 $142.09 72,688
2022-02-16 $145.65 $146.73 $145.39 $146.42 $145.69 31,696
2022-02-15 $144.25 $146.48 $144.25 $146.28 $145.56 17,854
2022-02-14 $142.72 $144.42 $141.83 $142.51 $141.80 35,442
2022-02-11 $146.00 $147.22 $142.25 $142.86 $142.15 71,723
2022-02-10 $146.14 $149.03 $145.21 $145.85 $145.13 14,583
2022-02-09 $147.10 $148.71 $147.10 $148.41 $147.67 835,918
2022-02-08 $142.51 $145.24 $142.26 $145.11 $144.39 69,112
2022-02-07 $141.87 $143.47 $141.54 $142.43 $141.72 16,327
2022-02-04 $140.95 $142.41 $139.61 $141.45 $140.75 36,501
2022-02-03 $143.50 $144.94 $142.18 $142.42 $141.71 131,848
2022-02-02 $146.00 $146.00 $143.97 $145.16 $144.44 22,736
2022-02-01 $143.87 $145.71 $143.04 $145.54 $144.82 36,107
2022-01-31 $139.25 $143.82 $139.25 $143.63 $142.92 114,355
2022-01-28 $136.84 $139.97 $136.01 $139.91 $139.22 20,861
2022-01-27 $141.41 $142.34 $137.63 $137.90 $137.22 21,609
2022-01-26 $143.04 $144.65 $138.64 $139.89 $139.20 30,226
2022-01-25 $140.51 $143.15 $138.63 $141.52 $140.82 34,548
2022-01-24 $137.47 $143.31 $135.69 $143.16 $142.45 112,697
2022-01-21 $141.48 $143.68 $140.22 $140.36 $139.66 59,726
2022-01-20 $146.50 $147.47 $142.23 $142.30 $141.60 55,411
2022-01-19 $148.37 $148.37 $145.33 $145.35 $144.63 24,489
2022-01-18 $148.62 $148.62 $147.14 $147.25 $146.52 70,457
2022-01-14 $151.58 $151.58 $148.42 $150.57 $149.82 19,001
2022-01-13 $152.64 $154.23 $151.65 $151.85 $151.10 22,879
2022-01-12 $153.47 $153.65 $151.04 $152.08 $151.33 74,344
2022-01-11 $150.89 $152.38 $149.54 $152.28 $151.53 41,142
2022-01-10 $151.89 $151.89 $147.84 $150.59 $149.84 33,777
2022-01-07 $155.23 $155.27 $152.94 $153.07 $152.31 16,061
2022-01-06 $154.92 $155.81 $153.11 $154.94 $154.17 73,284
2022-01-05 $158.70 $158.91 $154.58 $154.69 $153.92 36,636
2022-01-04 $158.00 $158.96 $158.00 $158.38 $157.60 23,502
2022-01-03 $157.26 $158.13 $156.22 $157.01 $156.23 20,714
2021-12-31 $156.26 $157.13 $155.74 $156.59 $155.81 16,975
2021-12-30 $156.59 $157.30 $156.05 $156.16 $155.39 16,186
2021-12-29 $155.42 $156.27 $155.32 $156.14 $155.37 8,379
2021-12-28 $155.45 $156.34 $155.00 $155.22 $154.45 21,383
2021-12-27 $154.09 $155.44 $153.46 $155.44 $154.67 25,496
2021-12-23 $153.81 $154.31 $153.00 $153.95 $153.19 43,795
2021-12-22 $151.09 $152.81 $151.09 $152.59 $151.83 26,625
2021-12-21 $148.55 $151.24 $148.55 $151.24 $150.49 74,727
2021-12-20 $146.81 $146.81 $145.39 $146.63 $145.90 24,583
2021-12-17 $149.75 $151.03 $148.50 $149.75 $148.67 37,408
2021-12-16 $154.03 $154.03 $150.68 $150.89 $149.81 29,042
2021-12-15 $152.07 $153.18 $149.58 $153.18 $152.08 22,626
2021-12-14 $151.58 $152.66 $151.26 $151.89 $150.80 32,962
2021-12-13 $156.22 $156.22 $152.31 $152.86 $151.76 34,572
2021-12-10 $156.05 $156.68 $154.89 $156.65 $155.52 29,551
2021-12-09 $156.51 $156.90 $155.39 $155.45 $154.33 16,406
2021-12-08 $156.98 $157.64 $156.19 $157.14 $156.01 31,903
2021-12-07 $155.88 $157.15 $155.52 $156.09 $154.97 37,151
2021-12-06 $151.47 $154.81 $150.89 $153.29 $152.19 185,811
2021-12-03 $152.53 $152.53 $148.77 $150.02 $148.94 99,720
2021-12-02 $148.32 $152.11 $148.12 $151.57 $150.48 85,372
2021-12-01 $152.44 $153.95 $147.07 $147.24 $146.18 474,818
2021-11-30 $152.82 $152.82 $149.04 $149.85 $148.77 292,630
2021-11-29 $154.69 $155.49 $152.74 $153.67 $152.57 188,057
2021-11-26 $154.16 $154.16 $151.43 $153.19 $152.09 52,064
2021-11-24 $157.68 $158.41 $156.52 $158.22 $157.08 42,032
2021-11-23 $158.77 $159.15 $157.32 $158.88 $157.74 44,696
2021-11-22 $159.55 $160.57 $158.67 $159.20 $158.06 29,349
2021-11-19 $159.24 $160.08 $158.55 $158.96 $157.82 28,452
2021-11-18 $160.77 $161.00 $158.81 $159.77 $158.62 15,511
2021-11-17 $160.57 $160.88 $159.20 $159.95 $158.80 70,822
2021-11-16 $159.83 $161.13 $159.61 $160.55 $159.40 491,140
2021-11-15 $159.50 $160.35 $159.39 $159.52 $158.37 358,859
2021-11-12 $158.83 $159.12 $158.24 $158.99 $157.85 52,869
2021-11-11 $158.57 $158.81 $158.01 $158.14 $157.00 15,271
2021-11-10 $158.65 $160.13 $157.00 $157.70 $156.57 73,133
2021-11-09 $159.88 $160.37 $158.73 $159.48 $158.33 34,534
2021-11-08 $160.55 $160.82 $159.35 $159.42 $158.27 37,927
2021-11-05 $159.65 $161.48 $159.63 $160.15 $159.00 53,763
2021-11-04 $158.12 $159.03 $157.10 $157.36 $156.23 66,085
2021-11-03 $154.76 $157.39 $154.76 $157.21 $156.08 52,625
2021-11-02 $155.35 $155.35 $154.13 $154.80 $153.69 23,240
2021-11-01 $153.93 $155.51 $153.58 $155.41 $154.29 23,724
2021-10-29 $152.63 $153.39 $152.15 $153.03 $151.93 31,753
2021-10-28 $152.64 $153.11 $152.05 $153.11 $152.01 16,873
2021-10-27 $153.11 $153.12 $151.78 $151.78 $150.69 20,175
2021-10-26 $154.27 $154.49 $152.54 $152.78 $151.68 1,335,007
2021-10-25 $152.77 $153.36 $152.30 $153.18 $152.08 24,275
2021-10-22 $152.76 $153.00 $151.74 $152.35 $151.25 9,603
2021-10-21 $150.77 $152.83 $150.77 $152.69 $151.59 57,606
2021-10-20 $150.84 $151.82 $150.67 $150.80 $149.72 61,054
2021-10-19 $151.98 $151.98 $150.43 $150.49 $149.41 18,587
2021-10-18 $150.14 $151.36 $149.39 $151.30 $150.21 253,802
2021-10-15 $151.50 $151.53 $150.39 $150.46 $149.38 55,621
2021-10-14 $149.31 $150.33 $149.31 $150.03 $148.95 17,600
2021-10-13 $148.60 $148.60 $146.94 $148.08 $147.02 27,229
2021-10-12 $146.97 $148.36 $146.97 $147.93 $146.87 10,932
2021-10-11 $147.00 $147.92 $146.28 $146.28 $145.23 30,382
2021-10-08 $148.10 $148.11 $146.87 $146.93 $145.87 16,059
2021-10-07 $147.19 $148.82 $147.19 $147.82 $146.76 21,275
2021-10-06 $144.61 $145.59 $144.01 $145.59 $144.54 26,558
2021-10-05 $146.14 $147.64 $145.61 $146.16 $145.11 27,173
2021-10-04 $146.19 $147.38 $145.22 $145.22 $144.18 346,954
2021-10-01 $145.38 $147.41 $144.12 $146.70 $145.65 208,248
2021-09-30 $148.17 $148.17 $144.20 $144.20 $143.16 15,438
2021-09-29 $148.96 $149.95 $148.25 $148.33 $147.26 35,924
2021-09-28 $149.90 $149.90 $148.32 $148.41 $147.34 28,720
2021-09-27 $149.26 $151.35 $149.26 $150.60 $149.52 30,102
2021-09-24 $149.25 $149.61 $148.96 $149.39 $148.32 16,280
2021-09-23 $147.51 $150.06 $147.51 $149.06 $147.99 16,966
2021-09-22 $144.95 $147.67 $144.95 $146.58 $145.53 61,467
2021-09-21 $145.64 $145.69 $144.19 $144.30 $143.26 55,659
2021-09-20 $144.40 $145.34 $143.27 $144.93 $143.89 29,280
2021-09-17 $148.35 $148.96 $147.26 $147.78 $146.53 5,642
2021-09-16 $147.96 $148.67 $147.40 $148.32 $147.07 12,560
2021-09-15 $145.08 $147.62 $145.08 $147.59 $146.34 27,892
2021-09-14 $147.56 $147.56 $146.08 $146.41 $145.17 22,015
2021-09-13 $148.04 $148.04 $146.43 $147.75 $146.50 40,995
2021-09-10 $148.94 $149.13 $147.24 $147.24 $146.00 14,838
2021-09-09 $147.51 $149.29 $147.51 $148.38 $147.13 55,686
2021-09-08 $148.30 $148.60 $147.25 $147.74 $146.49 31,990
2021-09-07 $149.00 $149.18 $148.43 $148.68 $147.42 26,073
2021-09-03 $149.65 $149.65 $148.69 $149.22 $147.96 45,530
2021-09-02 $150.46 $150.85 $149.84 $150.16 $148.89 115,851
2021-09-01 $150.27 $150.49 $149.70 $150.09 $148.82 34,242
2021-08-31 $150.02 $150.24 $149.14 $149.81 $148.54 8,752
2021-08-30 $150.92 $151.07 $150.18 $150.26 $148.99 10,572
2021-08-27 $149.39 $151.20 $149.39 $150.71 $149.44 183,345
2021-08-26 $150.71 $150.71 $148.95 $149.15 $147.89 15,697
2021-08-25 $150.53 $151.53 $150.09 $151.53 $150.25 37,978
2021-08-24 $148.84 $150.63 $148.84 $150.16 $148.89 29,902
2021-08-23 $147.35 $148.14 $147.27 $147.97 $146.72 18,142
2021-08-20 $144.78 $146.80 $144.78 $146.80 $145.56 39,525
2021-08-19 $144.28 $146.02 $144.20 $145.00 $143.78 21,408
2021-08-18 $145.40 $147.27 $145.40 $145.83 $144.60 31,702
2021-08-17 $148.01 $148.01 $144.61 $146.00 $144.77 337,885
2021-08-16 $149.21 $149.96 $148.63 $149.62 $148.36 12,146
2021-08-13 $150.65 $150.67 $149.93 $150.21 $148.94 10,522
2021-08-12 $151.00 $151.32 $149.85 $150.90 $149.63 13,111
2021-08-11 $150.08 $151.39 $149.80 $151.39 $150.11 27,837
2021-08-10 $148.15 $150.54 $148.15 $149.95 $148.68 35,985
2021-08-09 $148.59 $148.59 $147.59 $148.03 $146.78 10,890
2021-08-06 $149.95 $150.15 $148.86 $149.05 $147.79 22,763
2021-08-05 $147.79 $149.48 $147.79 $149.48 $148.22 42,904
2021-08-04 $148.74 $149.34 $147.36 $147.41 $146.16 70,062
2021-08-03 $148.70 $149.73 $147.41 $149.73 $148.47 225,271
2021-08-02 $148.76 $149.67 $147.90 $148.06 $146.81 111,764
2021-07-30 $148.23 $149.82 $147.64 $147.86 $146.61 62,211
2021-07-29 $148.56 $150.21 $148.56 $149.61 $148.35 21,209
2021-07-28 $148.76 $148.76 $147.11 $147.81 $146.56 208,853
2021-07-27 $148.53 $148.53 $146.89 $148.41 $147.16 85,160
2021-07-26 $147.90 $149.31 $147.81 $149.21 $147.95 44,308
2021-07-23 $147.11 $148.17 $147.11 $148.14 $146.89 17,619
2021-07-22 $146.32 $146.77 $145.80 $146.67 $145.43 22,482
2021-07-21 $144.85 $147.06 $144.85 $146.73 $145.49 30,164
2021-07-20 $140.66 $144.56 $140.66 $144.23 $143.01 30,497
2021-07-19 $140.18 $140.91 $138.63 $140.21 $139.03 173,605
2021-07-16 $146.06 $146.06 $142.92 $142.92 $141.71 11,337
2021-07-15 $145.57 $146.20 $143.99 $145.24 $144.01 13,158
2021-07-14 $147.12 $148.20 $146.16 $146.42 $145.18 44,631
2021-07-13 $148.22 $148.22 $146.50 $146.63 $145.39 92,058
2021-07-12 $148.16 $149.03 $148.00 $148.86 $147.60 176,142
2021-07-09 $146.98 $148.64 $146.98 $148.64 $147.38 11,696
2021-07-08 $144.56 $146.57 $144.18 $145.74 $144.51 68,772
2021-07-07 $147.61 $148.46 $146.17 $147.40 $146.16 66,853
2021-07-06 $149.58 $149.59 $147.01 $147.98 $146.73 66,625
2021-07-02 $149.52 $149.92 $149.26 $149.92 $148.65 96,452
2021-07-01 $148.51 $149.65 $148.51 $149.29 $148.03 197,574
2021-06-30 $147.10 $148.22 $147.10 $148.15 $146.90 180,238
2021-06-29 $146.69 $148.04 $146.69 $147.27 $146.03 610,972
2021-06-28 $148.18 $148.18 $145.80 $146.63 $145.39 28,196
2021-06-25 $147.34 $148.39 $147.34 $148.15 $146.90 10,563
2021-06-24 $146.64 $146.88 $146.26 $146.68 $145.44 19,071
2021-06-23 $145.48 $146.29 $145.48 $145.91 $144.68 135,067
2021-06-22 $144.62 $145.67 $144.09 $145.40 $144.17 25,145
2021-06-21 $142.22 $144.53 $142.22 $144.42 $143.20 23,926
2021-06-18 $142.00 $142.82 $141.12 $141.98 $140.60 99,768
2021-06-17 $145.06 $145.06 $142.26 $143.55 $142.16 538,523
2021-06-16 $145.25 $145.64 $144.00 $144.98 $143.57 45,972
2021-06-15 $145.59 $145.67 $144.55 $145.47 $144.06 361,348
2021-06-14 $147.40 $147.40 $144.92 $145.59 $144.18 20,186
2021-06-11 $145.86 $147.31 $145.86 $147.31 $145.88 13,831
2021-06-10 $146.92 $147.24 $145.20 $145.47 $144.06 22,105
2021-06-09 $148.75 $148.75 $146.65 $146.71 $145.29 22,909
2021-06-08 $147.68 $148.80 $147.20 $148.45 $147.01 26,645
2021-06-07 $147.04 $147.57 $146.61 $147.12 $145.69 42,464
2021-06-04 $147.11 $147.12 $145.81 $147.06 $145.63 222,092
2021-06-03 $147.35 $147.35 $145.48 $146.53 $145.11 30,056
2021-06-02 $149.00 $149.00 $147.55 $147.82 $146.39 374,793
2021-06-01 $149.45 $149.45 $148.05 $148.58 $147.14 148,702
2021-05-28 $149.36 $149.36 $147.21 $148.11 $146.67 50,807
2021-05-27 $148.36 $148.79 $147.93 $148.54 $147.10 27,713
2021-05-26 $146.26 $147.41 $146.26 $147.39 $145.96 36,034
2021-05-25 $145.42 $146.19 $144.88 $145.27 $143.86 21,486
2021-05-24 $145.21 $145.49 $144.76 $144.90 $143.49 38,712
2021-05-21 $145.59 $145.76 $144.11 $144.34 $142.94 79,732
2021-05-20 $144.64 $145.07 $143.67 $144.79 $143.38 190,842
2021-05-19 $143.87 $144.32 $142.70 $144.08 $142.68 463,147
2021-05-18 $148.31 $148.31 $146.10 $146.28 $144.86 34,926
2021-05-17 $147.34 $147.75 $146.02 $147.68 $146.25 20,317
2021-05-14 $145.82 $147.92 $145.82 $147.76 $146.33 36,282
2021-05-13 $142.45 $145.19 $142.45 $144.48 $143.08 24,585
2021-05-12 $147.10 $147.10 $141.80 $141.90 $140.52 266,712
2021-05-11 $148.84 $148.84 $145.88 $147.76 $146.33 146,900
2021-05-10 $152.50 $153.22 $150.67 $150.79 $149.33 46,484
2021-05-07 $149.86 $151.98 $149.10 $151.95 $150.48 129,317
2021-05-06 $150.61 $150.61 $148.05 $149.49 $148.04 29,597
2021-05-05 $150.49 $151.05 $150.17 $150.42 $148.96 35,865
2021-05-04 $149.93 $149.93 $148.00 $149.83 $148.38 37,638
2021-05-03 $150.25 $151.28 $150.25 $150.44 $148.98 52,417
2021-04-30 $148.55 $149.58 $148.40 $149.05 $147.60 58,421
2021-04-29 $150.41 $150.42 $148.32 $149.37 $147.92 50,448
2021-04-28 $149.53 $149.76 $148.96 $149.31 $147.86 49,433
2021-04-27 $148.10 $149.73 $148.10 $149.21 $147.76 52,440
2021-04-26 $148.33 $148.81 $147.55 $147.94 $146.50 55,585
2021-04-23 $146.39 $148.28 $146.39 $148.01 $146.57 48,205
2021-04-22 $146.50 $147.65 $145.42 $146.23 $144.81 58,728
2021-04-21 $144.00 $146.69 $143.86 $146.51 $145.09 48,950
2021-04-20 $146.48 $146.48 $142.69 $144.08 $142.68 123,040
2021-04-19 $147.81 $147.81 $146.20 $146.63 $145.21 128,380
2021-04-16 $147.46 $148.01 $147.19 $147.87 $146.43 23,073
2021-04-15 $147.46 $147.46 $146.18 $146.63 $145.21 34,181
2021-04-14 $146.35 $147.72 $146.11 $146.40 $144.98 17,072
2021-04-13 $146.81 $146.81 $144.98 $146.56 $145.14 51,079
2021-04-12 $147.17 $147.17 $146.12 $147.12 $145.69 207,457
2021-04-09 $145.56 $146.92 $145.23 $146.91 $145.48 27,526
2021-04-08 $145.29 $145.32 $143.62 $145.32 $143.91 68,826
2021-04-07 $146.10 $146.10 $144.63 $144.87 $143.46 72,576
2021-04-06 $145.11 $146.23 $144.68 $145.58 $144.17 66,014
2021-04-05 $143.82 $144.75 $143.10 $144.56 $143.16 69,683
2021-04-01 $142.20 $142.20 $140.99 $142.04 $140.66 49,360
2021-03-31 $141.97 $141.97 $140.93 $141.05 $139.68 75,752
2021-03-30 $139.19 $141.41 $138.93 $141.23 $139.86 25,416
2021-03-29 $141.26 $141.82 $138.91 $139.21 $137.86 30,403
2021-03-26 $140.11 $141.38 $138.71 $141.36 $139.99 62,173
2021-03-25 $135.18 $139.04 $133.96 $138.73 $137.38 83,437
2021-03-24 $138.50 $139.35 $135.87 $135.87 $134.55 25,085
2021-03-23 $140.60 $140.77 $136.96 $137.46 $136.13 92,492
2021-03-22 $142.29 $142.29 $140.00 $141.05 $139.68 75,843
2021-03-19 $141.05 $142.31 $139.52 $141.62 $140.12 82,596
2021-03-18 $142.46 $143.59 $140.53 $140.73 $139.24 138,355
2021-03-17 $140.83 $142.97 $140.12 $142.97 $141.46 163,558
2021-03-16 $143.79 $143.79 $140.35 $141.06 $139.57 118,309
2021-03-15 $142.32 $143.51 $141.45 $143.51 $141.99 805,359
2021-03-12 $139.60 $141.10 $139.57 $141.10 $139.61 246,277
2021-03-11 $140.02 $140.61 $139.40 $139.73 $138.25 87,985
2021-03-10 $138.25 $139.48 $137.99 $138.78 $137.31 267,122
2021-03-09 $139.19 $139.19 $137.16 $137.36 $135.91 607,761
2021-03-08 $135.45 $138.52 $135.45 $137.07 $135.62 290,116
2021-03-05 $132.94 $134.72 $128.08 $134.44 $133.02 281,359
2021-03-04 $134.99 $134.99 $128.75 $131.66 $130.27 486,509
2021-03-03 $136.37 $136.95 $134.64 $134.64 $133.21 164,332
2021-03-02 $136.17 $136.61 $135.24 $135.91 $134.47 66,912
2021-03-01 $135.53 $136.38 $135.00 $135.49 $134.06 29,218
2021-02-26 $133.04 $134.52 $131.07 $133.27 $131.86 53,672
2021-02-25 $136.65 $136.65 $131.72 $132.21 $130.81 72,993
2021-02-24 $134.31 $136.65 $134.24 $136.63 $135.18 73,044
2021-02-23 $133.51 $134.74 $131.04 $134.48 $133.06 85,569
2021-02-22 $133.45 $135.80 $133.45 $134.28 $132.86 245,924
2021-02-19 $133.85 $134.35 $133.71 $134.03 $132.61 5,134
2021-02-18 $131.60 $132.88 $131.36 $132.42 $131.02 130,339
2021-02-17 $131.48 $132.77 $131.29 $132.48 $131.08 24,988
2021-02-16 $132.50 $132.98 $131.94 $132.49 $131.09 102,276
2021-02-12 $131.99 $132.35 $131.77 $132.14 $130.74 8,854
2021-02-11 $133.38 $133.68 $131.54 $132.51 $131.11 10,250
2021-02-10 $133.46 $133.60 $131.93 $132.89 $131.48 15,153
2021-02-09 $132.81 $133.41 $132.52 $132.79 $131.38 19,915
2021-02-08 $132.56 $132.84 $131.86 $132.84 $131.43 18,708
2021-02-05 $130.40 $131.46 $130.40 $131.44 $130.05 96,361
2021-02-04 $128.78 $129.45 $128.45 $129.22 $127.85 8,355
2021-02-03 $125.94 $127.36 $125.72 $127.01 $125.67 120,000
2021-02-02 $124.35 $126.41 $124.32 $125.89 $124.56 310,623
2021-02-01 $122.39 $123.08 $121.72 $122.97 $121.67 56,642
2021-01-29 $123.51 $123.51 $121.32 $121.51 $120.22 224,237
2021-01-28 $123.72 $125.25 $123.20 $124.39 $123.07 296,871
2021-01-27 $125.50 $125.50 $122.54 $122.85 $121.55 65,181
2021-01-26 $129.09 $129.09 $126.99 $127.26 $125.91 21,102
2021-01-25 $128.41 $128.68 $126.40 $128.01 $126.66 307,879
2021-01-22 $129.17 $129.17 $128.34 $129.00 $127.64 17,692
2021-01-21 $129.53 $130.09 $129.18 $129.76 $128.39 43,949
2021-01-20 $128.36 $129.18 $127.41 $128.80 $127.44 73,973
2021-01-19 $128.02 $128.02 $126.63 $127.18 $125.84 13,274
2021-01-15 $127.35 $127.58 $126.41 $126.44 $125.10 10,416
2021-01-14 $128.50 $129.11 $127.81 $127.84 $126.48 12,915
2021-01-13 $129.12 $129.12 $127.54 $127.78 $126.42 18,884
2021-01-12 $127.03 $129.10 $127.03 $129.02 $127.65 14,339
2021-01-11 $125.03 $126.99 $125.03 $126.62 $125.28 8,261
2021-01-08 $127.00 $127.37 $125.54 $126.53 $125.19 105,528
2021-01-07 $125.20 $126.40 $125.20 $126.27 $124.93 6,921
2021-01-06 $121.64 $125.25 $121.64 $124.46 $123.14 117,258
2021-01-05 $120.77 $121.63 $120.63 $121.39 $120.10 2,612
2021-01-04 $122.40 $122.40 $119.75 $120.39 $119.11 22,216
2020-12-31 $121.98 $122.51 $121.98 $122.31 $121.02 2,520
2020-12-30 $122.56 $122.71 $122.51 $122.71 $121.41 1,977
2020-12-29 $123.21 $123.21 $121.27 $121.58 $120.29 21,509
2020-12-28 $123.11 $123.13 $122.36 $122.38 $121.08 100,268
2020-12-24 $122.24 $122.24 $121.34 $121.91 $120.62 3,188
2020-12-23 $121.42 $122.22 $121.42 $122.13 $120.83 13,518
2020-12-22 $121.75 $121.75 $120.48 $120.96 $119.68 4,716
2020-12-21 $120.43 $122.01 $119.70 $121.48 $120.19 4,828
2020-12-18 $122.80 $122.80 $121.92 $122.20 $120.80 81,694
2020-12-17 $122.43 $122.51 $121.80 $122.51 $121.11 5,707
2020-12-16 $121.77 $121.77 $120.95 $121.51 $120.12 78,383
2020-12-15 $119.75 $121.03 $119.40 $121.00 $119.62 307,363
2020-12-14 $121.27 $121.27 $119.10 $119.15 $117.79 41,730
2020-12-11 $120.50 $120.78 $119.26 $119.70 $118.33 6,692
2020-12-10 $120.88 $121.29 $120.80 $121.18 $119.80 3,915
2020-12-09 $121.95 $122.19 $120.85 $121.36 $119.98 49,052
2020-12-08 $120.58 $121.45 $120.46 $121.09 $119.70 117,805
2020-12-07 $121.47 $121.47 $120.10 $121.22 $119.83 15,237
2020-12-04 $121.39 $121.39 $120.62 $121.33 $119.95 9,248
2020-12-03 $119.35 $121.55 $119.24 $120.59 $119.21 63,620
2020-12-02 $118.37 $118.90 $118.18 $118.71 $117.35 11,410
2020-12-01 $119.72 $119.77 $118.99 $119.33 $117.97 7,487
2020-11-30 $119.88 $119.88 $117.05 $118.11 $116.76 22,168
2020-11-27 $120.13 $120.16 $119.52 $119.74 $118.38 3,311
2020-11-25 $120.07 $120.07 $118.55 $119.41 $118.05 18,362
2020-11-24 $119.30 $120.74 $119.26 $120.71 $119.33 15,041
2020-11-23 $116.97 $117.93 $116.57 $117.57 $116.23 558,507
2020-11-20 $116.40 $116.40 $115.79 $115.79 $114.47 6,354
2020-11-19 $115.98 $116.56 $115.44 $116.53 $115.20 4,994
2020-11-18 $116.62 $117.46 $115.59 $115.59 $114.27 6,727
2020-11-17 $115.29 $116.59 $114.61 $116.10 $114.78 9,448
2020-11-16 $115.93 $116.07 $114.26 $115.81 $114.48 11,650
2020-11-13 $111.55 $113.56 $111.55 $113.35 $112.06 30,663
2020-11-12 $112.05 $112.05 $109.54 $110.11 $108.85 87,670
2020-11-11 $113.25 $113.25 $111.91 $112.35 $111.07 9,346
2020-11-10 $113.05 $113.74 $111.78 $113.18 $111.88 28,078
2020-11-09 $115.78 $116.71 $113.03 $113.03 $111.74 38,997
2020-11-06 $108.87 $109.11 $108.74 $108.86 $107.62 3,870
2020-11-05 $109.41 $109.56 $109.37 $109.56 $108.31 2,158
2020-11-04 $107.16 $108.79 $107.16 $107.44 $106.21 5,539
2020-11-03 $105.86 $107.51 $105.76 $107.13 $105.91 20,158
2020-11-02 $104.22 $104.54 $103.81 $104.39 $103.20 5,001
2020-10-30 $101.83 $102.41 $101.55 $102.17 $101.00 4,361
2020-10-29 $102.55 $103.94 $102.55 $103.48 $102.30 3,324
2020-10-28 $103.38 $103.38 $102.21 $102.21 $101.05 2,020
2020-10-27 $106.76 $106.76 $105.46 $105.49 $104.29 2,320
2020-10-26 $107.75 $107.89 $105.21 $106.44 $105.23 5,706
2020-10-23 $108.99 $109.80 $108.76 $109.80 $108.55 7,954
2020-10-22 $107.45 $108.49 $107.06 $108.49 $107.25 7,991
2020-10-21 $108.08 $108.08 $107.12 $107.22 $106.00 15,111
2020-10-20 $107.66 $109.09 $107.66 $107.97 $106.73 112,609
2020-10-19 $108.26 $108.97 $106.74 $106.74 $105.52 5,253
2020-10-16 $108.77 $108.79 $108.08 $108.08 $106.85 4,994
2020-10-15 $106.80 $108.55 $106.80 $108.49 $107.25 2,619
2020-10-14 $108.51 $108.69 $107.36 $107.60 $106.37 6,541
2020-10-13 $108.47 $108.47 $107.55 $108.06 $106.82 305,941
2020-10-12 $108.56 $109.03 $108.56 $108.80 $107.55 5,407
2020-10-09 $108.42 $109.02 $108.25 $108.45 $107.21 12,549
2020-10-08 $107.81 $108.23 $107.25 $108.23 $106.99 11,355
2020-10-07 $106.04 $107.08 $106.04 $107.04 $105.81 2,350
2020-10-06 $106.90 $107.26 $104.45 $104.60 $103.41 7,051
2020-10-05 $105.63 $106.18 $105.63 $106.12 $104.91 3,615
2020-10-02 $102.52 $104.79 $102.52 $104.79 $103.59 9,783
2020-10-01 $103.90 $104.39 $103.08 $104.17 $102.98 172,587
2020-09-30 $103.19 $103.56 $102.17 $102.90 $101.72 3,699
2020-09-29 $102.03 $102.22 $101.59 $101.78 $100.62 2,725
2020-09-28 $102.68 $103.28 $102.66 $103.14 $101.97 4,378
2020-09-25 $100.82 $100.82 $100.82 $100.82 $99.67 818
2020-09-24 $99.25 $100.25 $98.30 $99.54 $98.40 8,062
2020-09-23 $101.98 $102.06 $100.03 $100.03 $98.89 33,628
2020-09-22 $101.05 $101.45 $100.38 $101.45 $100.29 2,356
2020-09-21 $99.21 $99.96 $99.21 $99.96 $98.82 2,279
2020-09-18 $104.96 $104.96 $103.06 $103.36 $102.01 5,059
2020-09-17 $104.56 $104.59 $104.12 $104.59 $103.23 1,416
2020-09-16 $105.50 $107.14 $105.39 $105.82 $104.45 285,568
2020-09-15 $106.25 $106.25 $105.02 $105.06 $103.69 37,905
2020-09-14 $104.14 $105.57 $104.14 $105.56 $104.19 6,546
2020-09-11 $103.47 $103.77 $102.35 $103.46 $102.11 5,007
2020-09-10 $104.24 $105.40 $102.78 $103.05 $101.71 557,970
2020-09-09 $103.06 $104.25 $102.53 $103.87 $102.52 241,573
2020-09-08 $101.98 $104.29 $101.98 $103.04 $101.70 19,764
2020-09-04 $104.51 $104.68 $101.63 $103.48 $102.13 5,014
2020-09-03 $105.50 $105.75 $103.19 $103.75 $102.40 19,994
2020-09-02 $104.91 $106.20 $104.19 $106.07 $104.69 12,937
2020-09-01 $103.17 $104.17 $103.17 $104.17 $102.81 7,251
2020-08-31 $104.40 $104.40 $103.20 $103.20 $101.86 2,628
2020-08-28 $104.34 $104.49 $104.34 $104.45 $103.09 1,175
2020-08-27 $103.52 $104.10 $103.04 $103.22 $101.87 3,863
2020-08-26 $102.81 $102.93 $102.76 $102.81 $101.48 8,852
2020-08-25 $103.14 $103.21 $102.37 $103.17 $101.82 12,943
2020-08-24 $101.32 $103.12 $101.32 $103.12 $101.78 3,000
2020-08-21 $100.60 $100.86 $100.60 $100.86 $99.55 4,182
2020-08-20 $100.57 $100.65 $100.19 $100.19 $98.89 3,111
2020-08-19 $100.89 $101.42 $100.70 $100.70 $99.39 28,798
2020-08-18 $102.00 $102.00 $101.01 $101.01 $99.70 1,181
2020-08-17 $100.83 $102.05 $100.83 $101.95 $100.63 10,062
2020-08-14 $100.59 $101.09 $100.59 $101.00 $99.68 5,461
2020-08-13 $100.99 $100.99 $100.31 $100.51 $99.20 8,495
2020-08-12 $101.67 $101.67 $100.00 $100.84 $99.53 3,237
2020-08-11 $101.26 $101.93 $100.18 $100.38 $99.07 41,931
2020-08-10 $98.51 $99.81 $98.40 $99.68 $98.38 27,352
2020-08-07 $95.48 $96.89 $95.48 $96.89 $95.63 2,596
2020-08-06 $95.38 $96.20 $95.37 $96.06 $94.81 2,517
2020-08-05 $94.78 $95.87 $94.78 $95.86 $94.61 12,287
2020-08-04 $93.02 $94.30 $93.02 $94.29 $93.07 10,456
2020-08-03 $93.61 $93.71 $93.04 $93.71 $92.49 10,117
2020-07-31 $94.63 $94.63 $92.54 $93.40 $92.19 4,967
2020-07-30 $94.82 $94.96 $93.90 $94.75 $93.51 1,628
2020-07-29 $94.43 $95.42 $94.43 $95.42 $94.17 16,738
2020-07-28 $93.96 $94.32 $93.29 $93.34 $92.13 2,565
2020-07-27 $93.10 $93.65 $93.10 $93.65 $92.44 4,927
2020-07-24 $93.20 $93.32 $93.20 $93.32 $92.10 1,752
2020-07-23 $94.23 $94.23 $93.03 $93.68 $92.46 3,636
2020-07-22 $93.94 $93.98 $93.61 $93.98 $92.76 912
2020-07-21 $92.50 $93.23 $92.50 $92.71 $91.50 5,628
2020-07-20 $91.64 $92.17 $91.64 $92.02 $90.82 2,493
2020-07-17 $93.55 $93.71 $92.63 $92.70 $91.49 2,048
2020-07-16 $92.38 $93.58 $92.38 $93.50 $92.28 3,750
2020-07-15 $91.66 $93.94 $91.66 $93.77 $92.55 3,096
2020-07-14 $87.81 $89.30 $87.19 $89.30 $88.14 2,847
2020-07-13 $89.44 $89.49 $88.28 $88.28 $87.13 1,210
2020-07-10 $87.97 $88.72 $87.97 $88.72 $87.57 309,602
2020-07-09 $87.47 $87.52 $86.78 $86.88 $85.75 3,168
2020-07-08 $88.73 $89.09 $87.81 $89.09 $87.93 2,856
2020-07-07 $88.97 $89.10 $88.18 $88.18 $87.03 4,093
2020-07-06 $90.19 $90.51 $89.21 $89.97 $88.80 5,036
2020-07-02 $90.08 $90.08 $88.34 $88.63 $87.48 1,430
2020-07-01 $88.76 $88.76 $88.27 $88.27 $87.12 8,178
2020-06-30 $87.62 $88.79 $87.57 $88.77 $87.62 3,106
2020-06-29 $85.15 $88.00 $85.15 $88.00 $86.85 4,474
2020-06-26 $86.87 $86.87 $85.01 $85.01 $83.90 157,755
2020-06-25 $85.49 $86.83 $85.49 $86.83 $85.70 13,400
2020-06-24 $87.96 $87.96 $85.89 $86.81 $85.68 5,133
2020-06-23 $90.12 $90.43 $89.97 $90.41 $89.23 1,791
2020-06-22 $89.11 $89.61 $88.21 $89.44 $88.28 9,397
2020-06-19 $93.14 $93.14 $89.15 $89.39 $88.03 4,714
2020-06-18 $90.73 $91.26 $90.73 $90.97 $89.58 1,075
2020-06-17 $92.77 $92.77 $91.55 $91.55 $90.15 6,955
2020-06-16 $94.88 $94.88 $92.73 $92.96 $91.54 1,779
2020-06-15 $86.32 $90.84 $86.32 $90.66 $89.28 15,291
2020-06-12 $91.73 $91.73 $88.09 $90.02 $88.65 3,105
2020-06-11 $90.01 $91.05 $87.27 $87.86 $86.52 30,716
2020-06-10 $98.04 $98.04 $94.01 $94.87 $93.42 8,255
2020-06-09 $99.69 $99.69 $97.87 $98.01 $96.51 7,201
2020-06-08 $100.51 $101.49 $100.05 $101.49 $99.94 10,770
2020-06-05 $99.31 $100.04 $97.96 $98.52 $97.02 23,950
2020-06-04 $93.91 $95.06 $93.91 $94.51 $93.07 14,971
2020-06-03 $92.08 $94.07 $91.92 $93.75 $92.32 9,615
2020-06-02 $89.81 $89.81 $88.78 $89.74 $88.37 16,951
2020-06-01 $88.33 $89.11 $88.14 $88.69 $87.34 32,924
2020-05-29 $86.94 $87.37 $86.00 $86.89 $85.56 3,108
2020-05-28 $91.04 $91.96 $87.86 $87.86 $86.52 6,860
2020-05-27 $90.00 $90.76 $87.84 $90.76 $89.38 15,889
2020-05-26 $86.16 $87.90 $86.16 $87.25 $85.92 9,375
2020-05-22 $83.83 $83.83 $82.44 $83.28 $82.01 9,073
2020-05-21 $82.01 $83.43 $82.01 $83.43 $82.16 2,046
2020-05-20 $83.01 $83.01 $81.86 $82.09 $80.84 3,579
2020-05-19 $82.34 $82.79 $81.23 $81.28 $80.04 3,409
2020-05-18 $79.99 $82.16 $79.99 $82.16 $80.91 2,447
2020-05-15 $74.58 $76.57 $74.58 $76.55 $75.38 2,813
2020-05-14 $72.59 $75.45 $71.30 $75.45 $74.30 7,071
2020-05-13 $76.45 $76.45 $73.40 $74.00 $72.87 6,291
2020-05-12 $79.69 $79.95 $76.98 $76.98 $75.81 3,796
2020-05-11 $80.17 $80.17 $78.75 $79.36 $78.15 2,514
2020-05-08 $79.22 $81.05 $79.22 $81.05 $79.81 3,030
2020-05-07 $78.16 $78.99 $77.98 $77.98 $76.79 34,839
2020-05-06 $77.58 $77.78 $76.84 $76.84 $75.67 4,631
2020-05-05 $79.35 $79.63 $77.70 $77.79 $76.60 10,330
2020-05-04 $76.67 $78.47 $76.00 $78.47 $77.27 34,855
2020-05-01 $79.54 $79.54 $77.50 $78.04 $76.85 28,700
2020-04-30 $83.56 $83.63 $81.29 $81.69 $80.44 14,513
2020-04-29 $83.34 $85.39 $83.34 $84.99 $83.69 10,916
2020-04-28 $81.45 $82.66 $80.90 $81.43 $80.19 6,711
2020-04-27 $75.80 $78.95 $75.80 $78.78 $77.58 31,411
2020-04-24 $74.54 $75.29 $73.75 $75.01 $73.87 3,406
2020-04-23 $73.23 $74.79 $73.23 $73.67 $72.55 2,563
2020-04-22 $73.41 $73.41 $72.94 $73.21 $72.09 3,642
2020-04-21 $72.42 $72.94 $71.93 $72.30 $71.20 14,590
2020-04-20 $74.31 $75.82 $73.89 $73.89 $72.76 5,747
2020-04-17 $76.47 $76.47 $75.53 $76.24 $75.08 45,277
2020-04-16 $72.91 $73.38 $71.75 $73.01 $71.90 6,427
2020-04-15 $74.30 $74.30 $71.92 $72.91 $71.80 11,029
2020-04-14 $75.71 $76.02 $75.16 $75.96 $74.80 8,174
2020-04-13 $75.24 $75.24 $72.22 $73.50 $72.38 4,105
2020-04-09 $75.55 $77.35 $74.81 $75.58 $74.43 3,382
2020-04-08 $71.69 $73.85 $71.31 $73.56 $72.44 14,769
2020-04-07 $71.46 $72.88 $69.66 $70.16 $69.09 7,677
2020-04-06 $66.13 $67.94 $65.26 $67.94 $66.90 8,834
2020-04-03 $61.50 $61.50 $59.86 $60.84 $59.91 8,866
2020-04-02 $62.21 $63.13 $61.04 $61.94 $61.00 7,978
2020-04-01 $64.33 $64.50 $62.47 $62.70 $61.74 7,876
2020-03-31 $68.04 $68.81 $66.95 $66.98 $65.96 5,148
2020-03-30 $68.90 $68.90 $67.60 $68.58 $67.53 5,032
2020-03-27 $67.93 $70.05 $67.66 $68.37 $67.33 14,522
2020-03-26 $70.03 $73.11 $69.91 $71.78 $70.69 5,098
2020-03-25 $66.13 $71.97 $66.13 $69.75 $68.69 7,085
2020-03-24 $62.09 $66.13 $62.09 $66.13 $65.12 15,893
2020-03-23 $59.66 $59.66 $56.80 $58.26 $57.37 22,375
2020-03-20 $63.63 $63.63 $60.09 $60.19 $58.75 3,997
2020-03-19 $59.11 $63.46 $59.11 $62.36 $60.86 14,321
2020-03-18 $62.00 $62.00 $55.72 $59.56 $58.13 7,445
2020-03-17 $65.87 $66.11 $61.82 $65.75 $64.17 22,690
2020-03-16 $67.46 $69.72 $65.17 $65.19 $63.63 9,150
2020-03-13 $76.20 $76.20 $72.56 $76.08 $74.26 19,856
2020-03-12 $76.31 $77.14 $73.00 $73.24 $71.48 14,266
2020-03-11 $86.33 $86.33 $83.01 $83.04 $81.05 6,513
2020-03-10 $85.05 $89.02 $85.05 $89.02 $86.89 2,113
2020-03-09 $87.34 $87.34 $85.15 $85.61 $83.56 7,227
2020-03-06 $91.35 $92.74 $90.75 $92.00 $89.79 4,214
2020-03-05 $95.44 $95.44 $93.07 $93.42 $91.18 13,932
2020-03-04 $96.01 $98.32 $95.71 $98.32 $95.96 5,849
2020-03-03 $98.52 $98.52 $95.47 $95.50 $93.21 2,316
2020-03-02 $96.16 $97.85 $94.96 $97.85 $95.50 5,596
2020-02-28 $94.99 $96.08 $94.17 $96.08 $93.78 21,106
2020-02-27 $96.49 $98.19 $96.00 $96.98 $94.65 3,451
2020-02-26 $102.38 $102.47 $99.70 $99.70 $97.31 833
2020-02-25 $106.35 $106.35 $101.44 $101.52 $99.09 4,433
2020-02-24 $105.88 $106.29 $105.56 $105.56 $103.03 3,411
2020-02-21 $110.85 $110.85 $109.39 $109.54 $106.91 1,650
2020-02-20 $111.18 $111.22 $111.05 $111.22 $108.55 540
2020-02-19 $110.76 $110.98 $110.72 $110.77 $108.11 1,491
2020-02-18 $110.78 $110.78 $109.92 $110.17 $107.53 3,262
2020-02-14 $110.61 $110.61 $110.57 $110.60 $107.95 745
2020-02-13 $110.33 $110.66 $110.33 $110.63 $107.98 2,033
2020-02-12 $110.35 $111.29 $110.35 $111.27 $108.60 2,641
2020-02-11 $109.67 $109.86 $109.67 $109.70 $107.07 1,618
2020-02-10 $108.65 $108.91 $108.65 $108.91 $106.30 528
2020-02-07 $108.82 $109.20 $108.49 $108.51 $105.91 5,988
2020-02-06 $111.30 $111.30 $110.35 $110.35 $107.70 2,626
2020-02-05 $110.02 $111.05 $109.81 $110.89 $108.23 6,826
2020-02-04 $108.76 $109.73 $108.76 $109.18 $106.56 1,805
2020-02-03 $108.58 $108.58 $107.55 $107.55 $104.97 4,811
2020-01-31 $108.74 $108.74 $107.01 $107.03 $104.46 172,386
2020-01-30 $108.08 $109.34 $108.08 $109.32 $106.70 3,039
2020-01-29 $109.89 $110.13 $109.66 $109.66 $107.03 904
2020-01-28 $108.54 $109.90 $108.54 $109.71 $107.08 2,737
2020-01-27 $107.91 $108.62 $107.60 $108.62 $106.02 2,885
2020-01-24 $112.35 $112.35 $110.05 $110.44 $107.79 8,050
2020-01-23 $110.89 $112.18 $110.40 $112.18 $109.49 6,008
2020-01-22 $111.92 $112.47 $111.72 $111.72 $109.04 4,224
2020-01-21 $112.24 $112.39 $111.67 $111.91 $109.23 4,306
2020-01-17 $112.92 $113.01 $112.91 $113.01 $110.30 2,001
2020-01-16 $112.33 $112.74 $112.31 $112.74 $110.04 5,790
2020-01-15 $111.28 $111.76 $111.28 $111.43 $108.76 1,372
2020-01-14 $111.81 $112.03 $111.66 $111.78 $109.10 2,992
2020-01-13 $110.48 $111.22 $110.47 $111.22 $108.55 2,335
2020-01-10 $110.84 $110.84 $110.42 $110.50 $107.85 39,165
2020-01-09 $110.89 $110.89 $110.51 $110.85 $108.19 1,743
2020-01-08 $110.78 $111.55 $110.77 $111.00 $108.34 2,859
2020-01-07 $110.50 $110.99 $110.15 $110.58 $107.93 2,893
2020-01-06 $110.08 $110.81 $110.08 $110.75 $108.09 23,507
2020-01-03 $110.57 $110.88 $110.57 $110.84 $108.18 6,825
2020-01-02 $111.58 $111.59 $111.04 $111.56 $108.89 84,474
2019-12-31 $111.22 $111.37 $111.22 $111.24 $108.57 4,913
2019-12-30 $111.08 $111.62 $110.88 $111.06 $108.40 2,464
2019-12-27 $111.80 $111.80 $111.32 $111.51 $108.84 10,977
2019-12-26 $111.12 $111.57 $111.12 $111.51 $108.84 4,664
2019-12-24 $111.30 $111.30 $111.17 $111.18 $108.51 1,771
2019-12-23 $111.16 $111.39 $111.11 $111.11 $108.45 931
2019-12-20 $111.47 $111.96 $111.47 $111.93 $108.76 1,501
2019-12-19 $111.34 $111.40 $111.28 $111.30 $108.14 1,701
2019-12-18 $111.07 $111.60 $111.07 $111.51 $108.35 3,331
2019-12-17 $110.81 $111.05 $110.81 $111.05 $107.90 2,147
2019-12-16 $110.85 $110.88 $110.66 $110.66 $107.52 3,334
2019-12-13 $110.74 $111.06 $110.26 $110.37 $107.24 3,303
2019-12-12 $109.52 $111.01 $109.52 $110.98 $107.83 7,481
2019-12-11 $109.02 $109.44 $109.02 $109.42 $106.32 1,175
2019-12-10 $108.91 $109.26 $108.91 $108.97 $105.88 1,875
2019-12-09 $108.98 $109.32 $108.98 $109.08 $105.99 2,034
2019-12-06 $109.27 $109.28 $108.88 $108.88 $105.79 1,840
2019-12-05 $107.77 $108.01 $107.58 $107.83 $104.77 10,015
2019-12-04 $106.54 $107.56 $106.54 $107.36 $104.32 11,351
2019-12-03 $106.73 $106.73 $105.94 $106.21 $103.20 1,878
2019-12-02 $108.06 $108.06 $107.73 $107.73 $104.68 85,346
2019-11-29 $108.76 $108.76 $108.48 $108.48 $105.40 2,134
2019-11-27 $108.78 $109.30 $108.78 $109.28 $106.18 10,535
2019-11-26 $108.50 $108.79 $108.50 $108.78 $105.70 25,189
2019-11-25 $107.46 $108.37 $107.46 $108.37 $105.30 1,933
2019-11-22 $106.46 $107.03 $106.46 $107.03 $104.00 1,542
2019-11-21 $106.04 $106.41 $105.80 $105.82 $102.82 3,577
2019-11-20 $106.65 $106.65 $105.90 $106.14 $103.13 4,114
2019-11-19 $107.53 $107.53 $106.94 $106.94 $103.91 2,726
2019-11-18 $108.22 $108.46 $108.22 $108.43 $105.36 2,393
2019-11-15 $107.82 $108.40 $107.82 $108.25 $105.18 37,539
2019-11-14 $107.13 $107.55 $107.13 $107.55 $104.50 6,893
2019-11-13 $107.25 $107.35 $107.03 $107.12 $104.08 5,022
2019-11-12 $108.17 $108.17 $107.56 $107.56 $104.51 2,082
2019-11-11 $107.85 $108.15 $107.48 $108.07 $105.01 2,523
2019-11-08 $107.84 $108.12 $107.69 $108.12 $105.06 1,338
2019-11-07 $108.94 $108.99 $108.20 $108.20 $105.13 3,689
2019-11-06 $107.75 $108.22 $107.75 $108.18 $105.11 4,807
2019-11-05 $108.00 $108.54 $108.00 $108.31 $105.24 2,251
2019-11-04 $107.65 $107.68 $107.44 $107.68 $104.63 4,657
2019-11-01 $107.03 $107.31 $107.03 $107.22 $104.18 140,656
2019-10-31 $106.00 $106.00 $105.33 $105.80 $102.80 1,834
2019-10-30 $106.02 $106.62 $105.97 $106.62 $103.60 2,815
2019-10-29 $106.76 $107.06 $106.70 $106.70 $103.68 1,430
2019-10-28 $107.30 $107.45 $107.09 $107.09 $104.05 3,647
2019-10-25 $105.76 $107.00 $105.76 $106.59 $103.57 2,027
2019-10-24 $106.24 $106.24 $105.86 $106.04 $103.03 1,510
2019-10-23 $105.50 $106.07 $105.50 $106.07 $103.06 3,828
2019-10-22 $105.54 $106.49 $105.54 $106.31 $103.30 2,150
2019-10-21 $105.86 $106.07 $105.84 $105.85 $102.85 4,647
2019-10-18 $104.97 $105.63 $104.83 $105.37 $102.38 49,189
2019-10-17 $105.78 $105.78 $105.46 $105.46 $102.47 1,214
2019-10-16 $104.90 $105.18 $104.90 $105.13 $102.15 1,367
2019-10-15 $104.90 $104.95 $104.64 $104.70 $101.73 1,877
2019-10-14 $103.31 $103.87 $103.31 $103.74 $100.80 2,741
2019-10-11 $104.28 $104.83 $103.99 $104.13 $101.18 5,721
2019-10-10 $101.30 $102.14 $101.30 $102.09 $99.20 2,503
2019-10-09 $101.03 $101.39 $101.03 $101.25 $98.38 1,706
2019-10-08 $101.01 $101.14 $100.33 $100.34 $97.50 3,069
2019-10-07 $101.91 $102.35 $101.84 $101.97 $99.08 4,202
2019-10-04 $101.53 $102.25 $101.44 $102.25 $99.35 3,938
2019-10-03 $100.73 $101.33 $99.55 $101.30 $98.43 4,036
2019-10-02 $100.90 $101.03 $100.59 $101.03 $98.17 937
2019-10-01 $104.92 $105.29 $103.30 $103.38 $100.45 25,340
2019-09-30 $104.27 $104.51 $104.27 $104.48 $101.52 1,116
2019-09-27 $104.06 $104.06 $102.90 $103.22 $100.29 1,244
2019-09-26 $103.25 $103.44 $102.71 $103.21 $100.28 6,382
2019-09-25 $103.37 $103.72 $102.68 $103.59 $100.65 9,230
2019-09-24 $104.46 $104.46 $102.74 $102.90 $99.98 1,483
2019-09-23 $103.84 $103.93 $103.76 $103.76 $100.82 1,361
2019-09-20 $104.75 $105.14 $103.78 $103.78 $100.38 2,390
2019-09-19 $104.63 $104.65 $104.54 $104.54 $101.11 2,409
2019-09-18 $104.75 $105.21 $104.67 $105.21 $101.76 1,260
2019-09-17 $105.18 $105.36 $104.99 $105.33 $101.88 3,067
2019-09-16 $106.06 $106.06 $105.45 $105.54 $102.08 7,668
2019-09-13 $106.91 $107.13 $106.48 $106.53 $103.04 2,653
2019-09-12 $106.14 $106.62 $106.14 $106.47 $102.98 2,155
2019-09-11 $105.51 $106.06 $105.51 $106.06 $102.58 2,351
2019-09-10 $104.07 $105.39 $104.07 $105.39 $101.94 2,031
2019-09-09 $102.99 $104.44 $102.99 $104.43 $101.01 11,247
2019-09-06 $102.68 $102.68 $102.66 $102.67 $99.31 1,246
2019-09-05 $101.24 $102.49 $101.24 $102.36 $99.01 3,421
2019-09-04 $99.18 $99.91 $99.08 $99.91 $96.64 32,325
2019-09-03 $98.13 $98.32 $97.64 $98.32 $95.10 10,752
2019-08-30 $99.31 $99.38 $99.31 $99.33 $96.07 4,144
2019-08-29 $99.56 $99.82 $99.56 $99.80 $96.53 1,576
2019-08-28 $97.51 $98.67 $97.51 $98.66 $95.43 4,433
2019-08-27 $98.40 $98.40 $97.25 $97.27 $94.08 2,203
2019-08-26 $97.72 $97.77 $97.42 $97.77 $94.57 2,683
2019-08-23 $99.53 $99.53 $96.88 $96.88 $93.70 2,085
2019-08-22 $100.49 $100.52 $99.85 $100.34 $97.05 14,617
2019-08-21 $99.78 $99.89 $99.52 $99.86 $96.59 3,239
2019-08-20 $98.25 $98.74 $98.25 $98.35 $95.13 8,601
2019-08-19 $98.63 $99.16 $98.63 $99.01 $95.77 2,098
2019-08-16 $96.92 $97.59 $96.92 $97.59 $94.39 2,113
2019-08-15 $95.62 $96.10 $95.33 $96.09 $92.94 6,516
2019-08-14 $97.52 $97.63 $97.13 $97.33 $94.14 4,269
2019-08-13 $102.14 $102.14 $101.06 $101.06 $97.75 2,256
2019-08-12 $100.27 $100.27 $99.18 $99.24 $95.99 1,402
2019-08-09 $101.75 $101.99 $100.71 $101.17 $97.85 1,668
2019-08-08 $101.42 $102.56 $101.42 $102.51 $99.15 1,697
2019-08-07 $100.08 $101.01 $100.08 $100.83 $97.53 5,412
2019-08-06 $99.59 $100.58 $99.36 $100.55 $97.25 4,179
2019-08-05 $100.40 $100.40 $98.67 $99.33 $96.07 3,241
2019-08-02 $101.96 $102.11 $101.72 $101.78 $98.44 1,347
2019-08-01 $105.82 $105.82 $102.29 $102.45 $99.09 4,631
2019-07-31 $106.03 $106.39 $104.41 $105.57 $102.11 2,476
2019-07-30 $105.77 $106.09 $105.77 $105.85 $102.38 2,316
2019-07-29 $106.31 $106.80 $106.31 $106.80 $103.30 2,314
2019-07-26 $106.84 $107.10 $106.68 $106.91 $103.41 1,532
2019-07-25 $106.82 $106.91 $106.27 $106.48 $102.99 6,310
2019-07-24 $106.02 $107.21 $106.02 $107.11 $103.60 3,404
2019-07-23 $105.48 $106.07 $105.16 $106.01 $102.54 1,784
2019-07-22 $105.70 $105.75 $104.96 $105.03 $101.59 58,808
2019-07-19 $106.31 $106.31 $105.58 $105.58 $102.12 917
2019-07-18 $105.95 $106.10 $105.73 $106.03 $102.55 1,727
2019-07-17 $106.22 $106.22 $106.22 $106.22 $102.74 436
2019-07-16 $107.63 $107.65 $107.43 $107.60 $104.07 3,171
2019-07-15 $106.95 $107.06 $106.75 $107.06 $103.55 5,055
2019-07-12 $105.52 $106.88 $105.52 $106.81 $103.31 1,731
2019-07-11 $105.06 $105.13 $104.60 $105.13 $101.68 2,784
2019-07-10 $105.45 $105.45 $104.70 $104.70 $101.27 2,775
2019-07-09 $105.21 $105.21 $105.00 $105.08 $101.64 1,861
2019-07-08 $105.78 $105.84 $105.59 $105.84 $102.37 1,992
2019-07-05 $105.44 $105.95 $105.42 $105.86 $102.39 949
2019-07-03 $105.24 $105.90 $105.24 $105.85 $102.38 3,317
2019-07-02 $105.25 $105.25 $104.59 $104.96 $101.52 6,940
2019-07-01 $106.36 $106.45 $104.90 $105.26 $101.81 12,978
2019-06-28 $104.25 $104.80 $104.25 $104.78 $101.35 3,814
2019-06-27 $103.40 $104.03 $103.40 $104.03 $100.62 1,329
2019-06-26 $103.13 $103.46 $103.13 $103.21 $99.83 1,429
2019-06-25 $103.53 $103.61 $102.76 $102.89 $99.52 3,244
2019-06-24 $104.81 $105.05 $103.94 $103.94 $100.53 23,671
2019-06-21 $105.36 $105.45 $105.18 $105.18 $101.32 11,541
2019-06-20 $105.85 $105.85 $104.90 $105.52 $101.65 18,055
2019-06-19 $105.05 $105.05 $104.40 $105.04 $101.19 1,844
2019-06-18 $104.81 $105.20 $104.72 $104.83 $100.99 4,806
2019-06-17 $104.28 $104.40 $103.96 $103.96 $100.15 3,750
2019-06-14 $104.12 $104.38 $103.84 $104.27 $100.45 2,191
2019-06-13 $103.42 $104.07 $103.40 $103.89 $100.08 2,005
2019-06-12 $103.30 $103.30 $102.89 $102.98 $99.20 2,931
2019-06-11 $103.80 $103.90 $103.13 $103.26 $99.47 2,251
2019-06-10 $102.98 $103.76 $102.90 $102.90 $99.13 1,862
2019-06-07 $101.50 $102.50 $101.50 $102.32 $98.57 8,120
2019-06-06 $101.22 $101.22 $100.37 $101.14 $97.43 11,287
2019-06-05 $100.55 $101.13 $100.38 $101.13 $97.42 12,334
2019-06-04 $99.47 $100.95 $99.47 $100.95 $97.25 5,425
2019-06-03 $97.39 $98.37 $97.38 $98.10 $94.50 97,614
2019-05-31 $96.82 $97.49 $96.81 $97.23 $93.67 64,635
2019-05-30 $99.18 $99.18 $98.44 $98.80 $95.18 2,265
2019-05-29 $98.78 $98.80 $97.98 $98.31 $94.71 57,358
2019-05-28 $100.84 $100.87 $99.67 $99.83 $96.17 7,976
2019-05-24 $101.09 $101.09 $100.57 $100.66 $96.97 8,599
2019-05-23 $100.94 $101.15 $100.54 $100.66 $96.97 11,322
2019-05-22 $102.63 $102.74 $102.09 $102.27 $98.52 4,393
2019-05-21 $102.52 $103.39 $102.37 $103.30 $99.51 3,102
2019-05-20 $102.07 $102.41 $101.73 $102.38 $98.63 51,653
2019-05-17 $103.36 $103.72 $102.84 $102.84 $99.07 1,339
2019-05-16 $103.59 $103.61 $103.30 $103.30 $99.51 1,535
2019-05-15 $101.79 $102.80 $101.54 $102.75 $98.98 2,365
2019-05-14 $101.77 $102.88 $101.71 $102.56 $98.80 2,450
2019-05-13 $103.05 $103.05 $100.93 $101.36 $97.64 5,272
2019-05-10 $104.64 $104.76 $104.27 $104.68 $100.84 2,331
2019-05-09 $104.15 $105.28 $104.15 $105.13 $101.28 5,978
2019-05-08 $104.78 $105.82 $104.78 $105.23 $101.37 6,870
2019-05-07 $106.27 $106.27 $104.68 $105.14 $101.29 26,788
2019-05-06 $106.06 $107.11 $106.06 $106.86 $102.94 5,276
2019-05-03 $107.57 $107.85 $107.55 $107.85 $103.90 127,299
2019-05-02 $106.56 $107.23 $106.51 $106.90 $102.98 4,203
2019-05-01 $108.10 $108.36 $106.79 $106.85 $102.93 71,737
2019-04-30 $107.29 $107.87 $107.29 $107.82 $103.87 2,499
2019-04-29 $108.30 $108.43 $108.30 $108.37 $104.40 1,598
2019-04-26 $107.80 $108.33 $107.80 $108.33 $104.36 3,327
2019-04-25 $108.89 $108.89 $107.79 $107.79 $103.84 1,717
2019-04-24 $108.52 $109.22 $108.52 $109.19 $105.19 1,893
2019-04-23 $107.94 $108.76 $107.81 $108.53 $104.55 6,575
2019-04-22 $108.13 $108.13 $107.19 $107.30 $103.37 4,355
2019-04-18 $108.67 $108.97 $108.53 $108.65 $104.67 3,127
2019-04-17 $109.40 $109.40 $108.84 $108.93 $104.94 1,904
2019-04-16 $108.92 $108.92 $108.60 $108.86 $104.87 1,177
2019-04-15 $108.12 $108.32 $108.05 $108.32 $104.35 1,675
2019-04-12 $108.18 $108.18 $108.18 $108.18 $104.21 619
2019-04-11 $107.50 $107.66 $107.31 $107.54 $103.60 18,696
2019-04-10 $106.84 $107.46 $106.84 $107.46 $103.52 2,907
2019-04-09 $107.18 $107.24 $106.69 $106.69 $102.78 2,493
2019-04-08 $107.89 $108.10 $107.89 $108.08 $104.12 3,012
2019-04-05 $107.77 $108.02 $107.68 $107.79 $103.84 3,581
2019-04-04 $106.91 $107.44 $106.82 $107.44 $103.50 19,653
2019-04-03 $106.10 $106.28 $105.98 $105.99 $102.10 2,094
2019-04-02 $104.94 $105.30 $104.94 $105.23 $101.37 1,539
2019-04-01 $104.55 $105.27 $104.51 $105.21 $101.35 5,510
2019-03-29 $104.10 $104.10 $103.90 $103.99 $100.18 2,381
2019-03-28 $103.89 $103.89 $103.36 $103.60 $99.80 3,404
2019-03-27 $103.16 $103.16 $102.72 $102.86 $99.09 2,335
2019-03-26 $102.75 $102.75 $101.76 $102.31 $98.56 1,760
2019-03-25 $101.36 $102.10 $101.36 $101.90 $98.16 2,151
2019-03-22 $102.55 $102.55 $101.05 $101.23 $97.52 3,314
2019-03-21 $102.40 $103.17 $102.40 $103.17 $99.39 1,786
2019-03-20 $102.15 $102.15 $101.24 $101.77 $98.04 3,906
2019-03-19 $102.76 $103.46 $102.60 $102.60 $98.84 1,741
2019-03-18 $101.64 $102.58 $101.64 $102.58 $98.82 5,946
2019-03-15 $101.93 $102.25 $101.83 $101.95 $97.86 1,444
2019-03-14 $102.02 $102.02 $101.63 $101.88 $97.79 2,357
2019-03-13 $102.80 $102.84 $102.40 $102.42 $98.31 1,602
2019-03-12 $101.62 $102.35 $101.62 $102.35 $98.24 1,312
2019-03-11 $101.38 $102.19 $101.38 $102.19 $98.09 961
2019-03-08 $100.98 $101.36 $100.83 $101.36 $97.29 2,367
2019-03-07 $102.45 $102.45 $101.69 $101.89 $97.80 1,644
2019-03-06 $103.04 $103.10 $102.70 $102.70 $98.58 1,848
2019-03-05 $103.65 $103.67 $103.24 $103.28 $99.14 1,901
2019-03-04 $104.31 $104.31 $102.74 $103.07 $98.93 22,570
2019-03-01 $103.96 $103.96 $103.48 $103.78 $99.62 3,168
2019-02-28 $103.16 $103.35 $102.42 $102.95 $98.82 52,297
2019-02-27 $103.54 $103.75 $103.11 $103.46 $99.31 4,845
2019-02-26 $103.16 $103.80 $103.16 $103.39 $99.24 70,911
2019-02-25 $103.86 $104.14 $103.14 $103.14 $99.00 23,668
2019-02-22 $103.04 $103.48 $103.04 $103.48 $99.33 3,669
2019-02-21 $103.04 $103.17 $102.75 $102.97 $98.84 28,700
2019-02-20 $103.07 $103.27 $102.92 $102.92 $98.79 66,616
2019-02-19 $102.34 $102.85 $101.88 $102.72 $98.59 2,248
2019-02-15 $102.56 $102.87 $102.19 $102.19 $98.09 44,897
2019-02-14 $101.60 $102.43 $101.02 $102.14 $98.04 12,973
2019-02-13 $102.05 $102.40 $101.76 $102.39 $98.28 17,260
2019-02-12 $101.48 $101.93 $101.48 $101.89 $97.80 3,195
2019-02-11 $100.09 $100.62 $99.84 $100.32 $96.29 16,757
2019-02-08 $99.61 $99.96 $99.30 $99.68 $95.68 2,227
2019-02-07 $100.18 $100.18 $99.62 $99.86 $95.85 52,712
2019-02-06 $100.58 $100.58 $100.10 $100.51 $96.48 54,754
2019-02-05 $100.09 $100.42 $100.09 $100.40 $96.37 7,314
2019-02-04 $98.91 $99.37 $98.91 $99.35 $95.36 1,879
2019-02-01 $98.90 $99.04 $98.59 $99.04 $95.07 127,095
2019-01-31 $98.73 $99.14 $98.69 $99.04 $95.07 14,265
2019-01-30 $98.38 $99.10 $98.06 $98.72 $94.76 3,306
2019-01-29 $97.78 $97.78 $97.78 $97.78 $93.86 321
2019-01-28 $97.37 $97.71 $97.29 $97.71 $93.79 789
2019-01-25 $97.94 $97.94 $97.72 $97.93 $94.00 2,045
2019-01-24 $96.38 $96.72 $96.20 $96.66 $92.78 833
2019-01-23 $96.35 $96.35 $95.61 $96.10 $92.24 998
2019-01-22 $97.04 $97.04 $96.00 $96.00 $92.14 1,633
2019-01-18 $96.69 $97.56 $96.69 $97.50 $93.59 1,377
2019-01-17 $94.59 $96.48 $94.59 $96.15 $92.29 13,655
2019-01-16 $95.67 $95.67 $95.05 $95.10 $91.28 1,334
2019-01-15 $95.18 $95.56 $94.87 $95.46 $91.63 2,178
2019-01-14 $95.99 $96.00 $95.25 $95.26 $91.44 13,115
2019-01-11 $95.65 $95.68 $95.46 $95.65 $91.81 857
2019-01-10 $94.42 $95.27 $94.20 $95.27 $91.45 7,594
2019-01-09 $96.14 $96.32 $96.01 $96.01 $92.16 1,771
2019-01-08 $94.93 $94.95 $94.77 $94.95 $91.14 6,276
2019-01-07 $93.30 $94.26 $93.17 $93.84 $90.07 1,504
2019-01-04 $91.56 $91.89 $91.22 $91.48 $87.81 2,312
2019-01-03 $88.73 $89.64 $88.61 $88.78 $85.22 6,838
2019-01-02 $87.96 $90.87 $87.96 $90.47 $86.84 5,026
2018-12-31 $89.13 $89.93 $89.13 $89.86 $86.25 4,471
2018-12-28 $89.52 $89.88 $88.95 $89.11 $85.53 4,576
2018-12-27 $88.16 $89.11 $86.28 $89.06 $85.49 129,791
2018-12-26 $85.45 $88.93 $85.05 $88.93 $85.36 8,328
2018-12-24 $85.16 $85.77 $84.82 $84.82 $81.42 2,578
2018-12-21 $88.73 $89.52 $86.59 $86.59 $82.57 3,716
2018-12-20 $89.47 $90.12 $87.56 $88.17 $84.08 19,346
2018-12-19 $92.73 $92.73 $90.01 $90.22 $86.03 10,803
2018-12-18 $92.69 $92.72 $91.57 $92.19 $87.91 7,339
2018-12-17 $93.12 $93.12 $91.23 $91.45 $87.20 6,243
2018-12-14 $93.99 $93.99 $93.13 $93.43 $89.10 3,203
2018-12-13 $95.73 $95.85 $94.30 $94.56 $90.17 1,962
2018-12-12 $96.03 $96.37 $95.91 $95.91 $91.46 908
2018-12-11 $96.47 $96.81 $94.40 $95.01 $90.60 4,289
2018-12-10 $95.23 $95.88 $94.01 $95.34 $90.92 9,778
2018-12-07 $98.18 $98.85 $95.34 $95.34 $90.92 33,902
2018-12-06 $97.67 $98.09 $96.51 $98.09 $93.54 7,097
2018-12-04 $101.11 $101.11 $98.23 $99.06 $94.47 47,675
2018-12-03 $102.23 $102.23 $101.45 $101.76 $97.04 4,476
2018-11-30 $100.20 $100.39 $99.84 $100.38 $95.72 5,193
2018-11-29 $100.33 $100.43 $99.74 $100.33 $95.68 6,685
2018-11-28 $99.04 $100.68 $99.04 $100.22 $95.57 2,540
2018-11-27 $98.91 $98.92 $98.46 $98.92 $94.33 3,651
2018-11-26 $98.54 $99.18 $98.43 $99.18 $94.58 1,427
2018-11-23 $96.98 $97.55 $96.98 $97.40 $92.88 805
2018-11-21 $96.19 $97.61 $96.19 $97.49 $92.97 1,541
2018-11-20 $96.88 $96.88 $95.54 $95.54 $91.11 22,332
2018-11-19 $98.67 $98.99 $97.85 $97.85 $93.31 12,531
2018-11-16 $98.85 $99.50 $98.85 $99.50 $94.88 7,889
2018-11-15 $99.66 $100.13 $98.17 $99.89 $95.26 7,146
2018-11-14 $102.32 $102.32 $100.25 $100.25 $95.60 2,959
2018-11-13 $101.08 $101.70 $101.08 $101.15 $96.46 2,103
2018-11-12 $101.54 $101.54 $100.86 $101.30 $96.60 1,335
2018-11-09 $101.93 $101.93 $101.33 $101.73 $97.01 1,808
2018-11-08 $102.23 $103.16 $102.14 $103.02 $98.24 8,093
2018-11-07 $102.04 $102.66 $101.23 $102.64 $97.88 36,577
2018-11-06 $101.42 $101.62 $101.04 $101.62 $96.91 1,311
2018-11-05 $100.50 $101.49 $100.50 $101.40 $96.70 6,698
2018-11-02 $102.28 $102.28 $100.11 $100.92 $96.24 2,865
2018-11-01 $98.33 $100.47 $98.33 $100.36 $95.71 41,321
2018-10-31 $100.09 $100.09 $98.80 $98.80 $94.22 7,072
2018-10-30 $95.94 $98.00 $95.94 $98.00 $93.45 2,157
2018-10-29 $97.76 $97.85 $94.89 $94.89 $90.49 2,140
2018-10-26 $95.29 $96.46 $94.97 $95.58 $91.15 6,048
2018-10-25 $96.69 $97.23 $96.69 $97.19 $92.68 2,104
2018-10-24 $97.01 $97.01 $94.62 $94.62 $90.23 1,530
2018-10-23 $95.42 $97.07 $95.13 $97.07 $92.57 2,063
2018-10-22 $97.00 $97.33 $96.90 $96.90 $92.41 12,119
2018-10-19 $98.29 $98.29 $96.67 $96.85 $92.36 2,361
2018-10-18 $99.61 $99.61 $97.74 $98.23 $93.67 2,499
2018-10-17 $99.38 $100.20 $99.38 $100.01 $95.37 11,178
2018-10-16 $100.26 $101.02 $99.06 $101.02 $96.33 3,384
2018-10-15 $99.16 $100.00 $99.16 $100.00 $95.36 2,077
2018-10-12 $99.89 $99.89 $98.48 $98.48 $93.91 1,153
2018-10-11 $98.62 $99.09 $97.18 $98.35 $93.79 10,747
2018-10-10 $100.41 $100.51 $100.41 $100.51 $95.85 1,002
2018-10-09 $101.90 $102.79 $101.90 $102.00 $97.27 3,067
2018-10-08 $101.92 $101.92 $101.92 $101.92 $97.19 410
2018-10-05 $101.58 $101.73 $101.44 $101.73 $97.01 4,349
2018-10-04 $104.03 $104.25 $102.39 $102.61 $97.85 3,158
2018-10-03 $104.79 $104.79 $104.30 $104.31 $99.47 6,173
2018-10-02 $106.04 $106.04 $104.33 $104.33 $99.49 7,707
2018-10-01 $106.62 $106.83 $105.92 $106.00 $101.08 76,975
2018-09-28 $106.70 $106.70 $106.00 $106.00 $101.08 95,329
2018-09-27 $106.53 $106.79 $106.45 $106.45 $101.51 1,974
2018-09-26 $105.81 $107.29 $105.81 $106.77 $101.82 2,861
2018-09-25 $106.15 $106.41 $106.08 $106.24 $101.31 4,204
2018-09-24 $107.11 $107.11 $106.34 $106.48 $101.54 1,639
2018-09-21 $108.51 $108.54 $108.27 $108.31 $102.90 5,875
2018-09-20 $108.09 $108.39 $108.08 $108.34 $102.93 3,462
2018-09-19 $107.68 $108.06 $107.68 $107.90 $102.51 1,715
2018-09-18 $106.83 $107.46 $106.83 $107.28 $101.92 2,290
2018-09-17 $107.07 $107.07 $106.56 $106.56 $101.24 1,693
2018-09-14 $107.18 $107.32 $106.89 $107.24 $101.88 3,996
2018-09-13 $107.00 $107.22 $106.98 $106.99 $101.65 4,402
2018-09-12 $106.86 $107.08 $106.72 $107.06 $101.71 2,595
2018-09-11 $106.31 $106.84 $106.24 $106.84 $101.50 1,955
2018-09-10 $106.38 $106.71 $106.37 $106.60 $101.28 1,457
2018-09-07 $106.00 $106.39 $105.87 $105.89 $100.60 2,810
2018-09-06 $106.57 $106.58 $106.20 $106.20 $100.90 991
2018-09-05 $106.56 $106.56 $106.15 $106.15 $100.85 2,989
2018-09-04 $106.24 $106.47 $106.09 $106.47 $101.15 4,457
2018-08-31 $106.44 $106.52 $106.04 $106.52 $101.20 3,621
2018-08-30 $106.75 $106.75 $106.07 $106.07 $100.77 1,739
2018-08-29 $106.55 $107.51 $106.47 $107.38 $102.02 3,423
2018-08-28 $107.33 $107.33 $106.80 $107.02 $101.68 2,213
2018-08-27 $107.05 $107.09 $106.96 $106.96 $101.62 2,280
2018-08-24 $106.24 $106.51 $106.24 $106.40 $101.09 1,353
2018-08-23 $106.49 $106.57 $106.37 $106.37 $101.06 1,278
2018-08-22 $107.33 $107.51 $106.71 $106.71 $101.38 5,416
2018-08-21 $106.50 $107.36 $106.50 $107.33 $101.97 1,732
2018-08-20 $105.60 $106.21 $105.60 $106.20 $100.90 1,427
2018-08-17 $104.58 $105.38 $104.52 $105.38 $100.12 2,550
2018-08-16 $104.48 $104.59 $104.48 $104.51 $99.29 2,049
2018-08-15 $103.45 $103.79 $103.35 $103.78 $98.60 1,881
2018-08-14 $105.29 $105.35 $105.14 $105.14 $99.88 3,077
2018-08-13 $103.69 $103.88 $103.55 $103.61 $98.44 3,044
2018-08-10 $104.67 $104.67 $104.32 $104.43 $99.21 1,430
2018-08-09 $105.00 $105.67 $105.00 $105.48 $100.21 3,234
2018-08-08 $104.72 $105.07 $104.48 $104.74 $99.51 1,347
2018-08-07 $104.28 $104.89 $104.28 $104.89 $99.65 1,554
2018-08-06 $104.24 $104.38 $104.24 $104.37 $99.16 2,617
2018-08-03 $103.76 $104.17 $103.70 $104.14 $98.94 3,345
2018-08-02 $103.02 $103.45 $102.24 $103.39 $98.23 131,485
2018-08-01 $103.62 $103.99 $103.12 $103.12 $97.97 184,973
2018-07-31 $104.05 $104.82 $104.05 $104.53 $99.31 7,250
2018-07-30 $103.92 $104.08 $103.92 $104.08 $98.88 2,599
2018-07-27 $104.00 $104.07 $104.00 $104.07 $98.87 1,067
2018-07-26 $104.38 $105.20 $104.38 $104.82 $99.59 3,481
2018-07-25 $103.95 $104.64 $103.70 $104.64 $99.41 4,775
2018-07-24 $105.11 $105.11 $105.08 $105.08 $99.83 1,934
2018-07-23 $105.57 $106.00 $105.32 $105.48 $100.21 4,566
2018-07-20 $105.82 $105.82 $105.60 $105.60 $100.33 756
2018-07-19 $105.90 $106.08 $105.64 $106.02 $100.73 2,313
2018-07-18 $105.68 $105.68 $105.21 $105.55 $100.28 7,406
2018-07-17 $105.18 $105.60 $105.18 $105.36 $100.10 8,151
2018-07-16 $105.13 $105.29 $105.08 $105.20 $99.95 5,520
2018-07-13 $105.71 $105.71 $105.26 $105.27 $100.01 2,364
2018-07-12 $105.96 $105.96 $104.91 $105.17 $99.92 7,990
2018-07-11 $105.57 $105.63 $105.03 $105.10 $99.85 10,493
2018-07-10 $105.93 $106.15 $105.59 $106.15 $100.85 2,537
2018-07-09 $105.14 $105.93 $105.14 $105.93 $100.64 3,922
2018-07-06 $104.02 $104.81 $103.85 $104.70 $99.47 1,798
2018-07-05 $103.34 $103.77 $103.11 $103.77 $98.58 11,339
2018-07-03 $103.55 $103.77 $103.08 $103.08 $97.93 10,213
2018-07-02 $102.93 $103.01 $102.50 $102.95 $97.81 163,805
2018-06-29 $104.40 $104.57 $103.57 $103.57 $98.40 4,236
2018-06-28 $103.02 $103.96 $103.02 $103.70 $98.52 3,747
2018-06-27 $104.71 $104.71 $103.92 $103.99 $98.80 119,117
2018-06-26 $104.38 $104.83 $104.28 $104.83 $99.59 2,376
2018-06-25 $104.79 $104.79 $103.72 $103.72 $98.54 7,315
2018-06-22 $106.49 $106.49 $106.10 $106.10 $100.80 1,962
2018-06-21 $106.69 $106.69 $106.18 $106.18 $100.88 1,700
2018-06-20 $106.11 $106.58 $106.02 $106.50 $101.18 2,300
2018-06-19 $105.90 $106.06 $105.34 $105.82 $100.54 85,252
2018-06-18 $105.89 $106.86 $105.89 $106.78 $101.45 111,254
2018-06-15 $106.22 $106.44 $105.90 $106.34 $101.03 4,060
2018-06-14 $106.41 $106.41 $106.19 $106.32 $100.76 6,497
2018-06-13 $106.54 $106.72 $105.71 $105.95 $100.41 14,226
2018-06-12 $106.28 $106.93 $106.19 $106.57 $101.00 2,249
2018-06-11 $105.73 $106.34 $105.73 $106.34 $100.78 1,916
2018-06-08 $104.91 $105.46 $104.91 $105.40 $99.89 6,794
2018-06-07 $105.28 $105.34 $104.78 $104.81 $99.33 1,690
2018-06-06 $103.94 $104.49 $103.94 $104.44 $98.98 1,836
2018-06-05 $102.50 $103.41 $102.50 $103.41 $98.00 736
2018-06-04 $101.14 $102.61 $101.14 $102.57 $97.21 6,812
2018-06-01 $101.33 $101.53 $101.33 $101.53 $96.22 3,182
2018-05-31 $101.21 $101.21 $100.33 $100.62 $95.36 2,048
2018-05-30 $101.15 $101.78 $101.15 $101.69 $96.37 3,447
2018-05-29 $100.78 $100.81 $100.43 $100.43 $95.18 809
2018-05-25 $101.63 $101.63 $101.56 $101.60 $96.29 977
2018-05-24 $100.99 $101.30 $100.95 $101.30 $96.01 1,439
2018-05-23 $100.50 $100.93 $100.50 $100.91 $95.64 1,212
2018-05-22 $101.12 $101.16 $100.58 $100.74 $95.47 8,698
2018-05-21 $101.34 $101.34 $100.96 $101.08 $95.80 3,163
2018-05-18 $100.52 $100.52 $100.43 $100.43 $95.18 705
2018-05-17 $101.34 $101.34 $100.77 $100.77 $95.50 1,242
2018-05-16 $101.10 $101.10 $100.85 $100.85 $95.58 504
2018-05-15 $99.66 $99.95 $99.42 $99.42 $94.22 5,903
2018-05-14 $100.04 $100.04 $99.88 $99.90 $94.68 1,279
2018-05-11 $99.44 $99.69 $99.42 $99.58 $94.37 1,590
2018-05-10 $98.92 $99.33 $98.80 $99.33 $94.14 3,860
2018-05-09 $98.72 $99.00 $98.72 $98.89 $93.72 2,821
2018-05-08 $98.95 $98.95 $97.84 $98.25 $93.11 1,930
2018-05-07 $98.48 $98.48 $98.21 $98.35 $93.21 2,183
2018-05-04 $97.31 $98.82 $97.31 $98.82 $93.65 15,024
2018-05-03 $97.10 $97.16 $96.97 $96.97 $91.90 88,675
2018-05-02 $98.30 $98.90 $98.13 $98.13 $93.00 7,666
2018-05-01 $97.82 $97.82 $97.82 $97.82 $92.71 961
2018-04-30 $100.51 $100.51 $99.22 $99.24 $94.05 3,480
2018-04-27 $99.93 $100.28 $99.93 $100.19 $94.95 2,459
2018-04-26 $99.36 $99.67 $99.36 $99.67 $94.46 1,461
2018-04-25 $98.17 $98.74 $98.17 $98.48 $93.33 1,228
2018-04-24 $98.75 $98.75 $98.04 $98.57 $93.42 2,458
2018-04-23 $98.47 $99.08 $98.43 $98.74 $93.58 8,372
2018-04-20 $98.95 $98.95 $97.77 $97.77 $92.66 974
2018-04-19 $98.87 $98.87 $98.30 $98.74 $93.58 7,554
2018-04-18 $100.39 $100.40 $100.35 $100.35 $95.10 2,295
2018-04-17 $99.92 $100.12 $99.85 $99.92 $94.70 3,134
2018-04-16 $99.02 $99.14 $98.95 $99.14 $93.96 1,145
2018-04-13 $98.24 $98.24 $97.72 $97.72 $92.61 1,034
2018-04-12 $98.80 $99.11 $98.48 $98.71 $93.55 2,323
2018-04-11 $99.11 $99.11 $98.39 $98.39 $93.25 1,641
2018-04-10 $98.61 $98.80 $98.61 $98.80 $93.64 674
2018-04-09 $98.25 $98.60 $98.23 $98.60 $93.45 1,786
2018-04-06 $98.82 $98.83 $97.20 $97.66 $92.56 1,784
2018-04-05 $99.84 $100.00 $99.84 $99.96 $94.73 1,803
2018-04-04 $95.84 $99.02 $95.84 $99.02 $93.84 4,726
2018-04-03 $96.04 $96.98 $96.01 $96.83 $91.77 48,398
2018-04-02 $97.55 $97.66 $94.90 $95.52 $90.53 42,399
2018-03-29 $97.22 $98.40 $97.22 $98.40 $93.26 1,600
2018-03-28 $97.18 $97.18 $96.64 $96.85 $91.79 2,404
2018-03-27 $97.68 $98.47 $97.57 $97.57 $92.47 2,952
2018-03-26 $96.72 $97.30 $96.59 $97.30 $92.21 4,139
2018-03-23 $97.61 $97.61 $96.67 $96.67 $91.62 1,868
2018-03-22 $97.62 $98.26 $97.61 $97.95 $92.83 1,656
2018-03-21 $99.77 $100.11 $99.77 $99.85 $94.63 1,789
2018-03-20 $99.54 $99.59 $99.40 $99.48 $94.28 1,035
2018-03-19 $100.05 $100.16 $98.96 $99.41 $94.21 1,795
2018-03-16 $100.74 $100.74 $100.51 $100.51 $95.26 1,127
2018-03-15 $100.59 $100.66 $100.59 $100.65 $95.12 1,270
2018-03-14 $101.13 $101.13 $100.57 $100.92 $95.37 2,360
2018-03-13 $102.50 $102.50 $101.40 $101.40 $95.83 5,324
2018-03-12 $102.22 $102.22 $101.74 $101.76 $96.17 2,242
2018-03-09 $100.78 $101.62 $100.78 $101.62 $96.03 1,740
2018-03-08 $100.55 $100.63 $100.25 $100.25 $94.74 4,589
2018-03-07 $100.56 $100.56 $99.83 $100.48 $94.96 1,564
2018-03-06 $101.16 $101.41 $101.16 $101.41 $95.84 1,027
2018-03-05 $99.52 $100.82 $99.47 $100.74 $95.20 3,845
2018-03-02 $98.37 $98.62 $98.37 $98.62 $93.20 824
2018-03-01 $100.70 $100.71 $98.83 $99.27 $93.81 13,597
2018-02-28 $101.39 $102.10 $101.26 $101.30 $95.73 4,066
2018-02-27 $103.68 $103.68 $101.36 $101.36 $95.79 3,611
2018-02-26 $102.50 $103.29 $102.50 $103.16 $97.49 5,253
2018-02-23 $101.83 $102.11 $101.68 $101.94 $96.34 2,572
2018-02-22 $102.23 $102.23 $101.64 $101.64 $96.05 1,779
2018-02-21 $102.67 $103.26 $102.29 $102.29 $96.67 73,954
2018-02-20 $102.01 $102.89 $101.77 $101.92 $96.32 3,187
2018-02-16 $103.64 $103.75 $102.80 $102.99 $97.33 13,820
2018-02-15 $103.75 $103.75 $102.81 $103.35 $97.67 4,185
2018-02-14 $101.88 $102.60 $101.73 $102.60 $96.96 1,114
2018-02-13 $99.90 $100.52 $99.90 $100.52 $95.00 6,059
2018-02-12 $100.34 $100.36 $99.00 $100.36 $94.84 6,517
2018-02-09 $99.66 $99.71 $95.84 $99.22 $93.77 10,761
2018-02-08 $101.68 $101.88 $99.82 $99.82 $94.33 4,087
2018-02-07 $103.35 $103.56 $102.28 $102.28 $96.66 7,684
2018-02-06 $97.12 $102.13 $97.12 $101.56 $95.98 52,818
2018-02-05 $102.22 $103.13 $99.40 $99.40 $93.94 3,224
2018-02-02 $103.95 $104.25 $102.68 $103.12 $97.45 4,336
2018-02-01 $105.16 $105.21 $104.68 $104.68 $98.93 187,498
2018-01-31 $106.75 $106.75 $105.05 $105.47 $99.67 2,488
2018-01-30 $106.66 $106.66 $105.97 $106.08 $100.25 3,687
2018-01-29 $107.50 $107.86 $107.23 $107.63 $101.71 20,940
2018-01-26 $107.50 $107.98 $107.50 $107.98 $102.05 2,394
2018-01-25 $107.29 $107.29 $106.97 $107.10 $101.21 1,808
2018-01-24 $108.68 $108.68 $107.43 $108.02 $102.08 5,292
2018-01-23 $107.37 $107.73 $107.37 $107.73 $101.81 2,062
2018-01-22 $106.09 $107.29 $106.09 $107.29 $101.39 8,555
2018-01-19 $105.83 $106.29 $105.83 $106.26 $100.42 5,690
2018-01-18 $105.08 $105.38 $105.04 $105.18 $99.40 4,141
2018-01-17 $104.30 $105.20 $104.30 $104.84 $99.08 3,505
2018-01-16 $105.75 $105.75 $104.08 $104.22 $98.49 4,881
2018-01-12 $104.71 $105.06 $104.60 $105.06 $99.29 4,764
2018-01-11 $102.78 $104.03 $102.61 $104.03 $98.31 12,233
2018-01-10 $101.95 $102.35 $101.81 $102.23 $96.61 10,819
2018-01-09 $102.65 $102.65 $102.19 $102.34 $96.72 7,042
2018-01-08 $102.26 $102.52 $101.89 $102.19 $96.57 28,440
2018-01-05 $101.75 $102.24 $101.75 $102.21 $96.59 6,456
2018-01-04 $101.19 $101.76 $101.03 $101.73 $96.14 5,820
2018-01-03 $101.38 $101.82 $101.35 $101.71 $96.12 20,234
2018-01-02 $100.49 $101.36 $100.49 $101.36 $95.79 18,140
2017-12-29 $100.40 $100.50 $100.00 $100.05 $94.55 1,992
2017-12-28 $100.83 $100.83 $100.21 $100.48 $94.96 15,589
2017-12-27 $100.43 $100.43 $100.39 $100.39 $94.87 804
2017-12-26 $100.50 $100.82 $100.50 $100.82 $95.28 1,137
2017-12-22 $100.33 $100.33 $100.33 $100.33 $94.82 646
2017-12-21 $100.23 $100.50 $100.23 $100.44 $94.92 33,913
2017-12-20 $99.78 $99.87 $99.69 $99.76 $94.28 1,564
2017-12-19 $99.90 $99.90 $99.62 $99.64 $94.16 1,380
2017-12-18 $99.43 $99.75 $99.40 $99.75 $94.27 4,236
2017-12-15 $98.42 $98.75 $98.42 $98.75 $93.32 1,624
2017-12-14 $98.82 $98.82 $98.31 $98.40 $92.59 13,166
2017-12-13 $98.44 $98.73 $98.44 $98.63 $92.81 4,295
2017-12-12 $98.69 $98.92 $98.56 $98.56 $92.74 4,020
2017-12-11 $98.96 $98.96 $98.47 $98.69 $92.86 2,832
2017-12-08 $98.28 $98.75 $98.28 $98.68 $92.85 4,992
2017-12-07 $97.43 $98.11 $97.43 $97.77 $92.00 1,662
2017-12-06 $98.60 $98.60 $97.65 $97.66 $91.89 2,180
2017-12-05 $99.28 $99.28 $98.43 $98.58 $92.76 2,880
2017-12-04 $98.60 $99.84 $98.60 $99.38 $93.51 8,420
2017-12-01 $97.78 $97.84 $96.70 $97.62 $91.85 18,401
2017-11-30 $97.39 $97.76 $97.39 $97.66 $91.89 1,952
2017-11-29 $95.72 $97.52 $95.72 $97.34 $91.59 6,484
2017-11-28 $95.07 $95.15 $95.07 $95.10 $89.48 1,003
2017-11-27 $94.07 $94.07 $94.07 $94.07 $88.51 733
2017-11-24 $94.55 $94.55 $94.47 $94.47 $88.89 620
2017-11-22 $94.40 $94.59 $94.40 $94.49 $88.91 1,974
2017-11-21 $94.43 $94.43 $94.07 $94.35 $88.78 6,684
2017-11-20 $94.52 $94.62 $94.35 $94.62 $89.03 1,878
2017-11-17 $93.81 $94.22 $93.62 $94.22 $88.66 4,174
2017-11-16 $91.72 $92.75 $91.72 $92.72 $87.24 2,419
2017-11-15 $91.25 $92.08 $91.25 $91.94 $86.51 3,795
2017-11-14 $91.94 $91.94 $91.82 $91.86 $86.44 1,597
2017-11-13 $91.54 $91.62 $91.53 $91.62 $86.21 1,176
2017-11-10 $91.52 $91.68 $91.52 $91.59 $86.18 1,296
2017-11-09 $90.43 $91.04 $90.43 $91.03 $85.65 1,942
2017-11-08 $90.51 $90.54 $90.38 $90.40 $85.06 1,340
2017-11-07 $91.12 $91.12 $90.17 $90.17 $84.84 14,336
2017-11-06 $90.39 $91.12 $90.39 $91.12 $85.74 937
2017-11-03 $90.50 $90.77 $90.47 $90.51 $85.16 5,024
2017-11-02 $90.42 $90.94 $90.42 $90.76 $85.40 2,550
2017-11-01 $91.54 $91.57 $91.29 $91.42 $86.02 4,413
2017-10-31 $91.18 $91.23 $91.10 $91.20 $85.81 8,355
2017-10-30 $91.66 $91.66 $91.34 $91.45 $86.05 1,211
2017-10-27 $92.31 $92.31 $91.84 $92.00 $86.57 5,855
2017-10-26 $92.47 $92.96 $92.37 $92.91 $87.43 2,427
2017-10-25 $92.60 $92.60 $92.05 $92.32 $86.87 1,538
2017-10-24 $92.86 $92.98 $92.72 $92.72 $87.24 820
2017-10-23 $93.17 $93.38 $93.13 $93.13 $87.63 870
2017-10-20 $93.17 $93.38 $93.17 $93.38 $87.87 948
2017-10-19 $92.11 $92.64 $91.81 $92.63 $87.16 2,898
2017-10-18 $92.81 $92.96 $92.80 $92.87 $87.38 3,637
2017-10-17 $92.35 $92.67 $92.35 $92.67 $87.20 1,634
2017-10-16 $92.53 $92.53 $92.22 $92.28 $86.83 1,836
2017-10-13 $91.88 $92.70 $91.88 $92.53 $87.06 16,745
2017-10-12 $91.87 $92.16 $91.87 $92.08 $86.64 2,006
2017-10-11 $92.82 $92.82 $92.65 $92.75 $87.27 1,623
2017-10-10 $93.39 $93.39 $92.91 $92.96 $87.47 1,994
2017-10-09 $93.60 $93.60 $92.90 $93.04 $87.55 5,257
2017-10-06 $93.26 $93.66 $93.26 $93.59 $88.06 6,182
2017-10-05 $93.57 $93.90 $93.57 $93.76 $88.22 3,478
2017-10-04 $93.41 $93.73 $93.41 $93.56 $88.03 2,897
2017-10-03 $93.20 $93.29 $93.17 $93.19 $87.68 3,029
2017-10-02 $92.78 $93.03 $92.78 $93.03 $87.54 5,164
2017-09-29 $93.06 $93.16 $92.98 $93.04 $87.54 5,411
2017-09-28 $92.64 $92.76 $92.64 $92.70 $87.22 881
2017-09-27 $92.23 $93.02 $92.23 $93.00 $87.51 3,562
2017-09-26 $92.60 $92.60 $92.31 $92.31 $86.86 1,187
2017-09-25 $91.94 $92.33 $91.88 $92.09 $86.65 3,140
2017-09-22 $91.44 $91.61 $91.38 $91.61 $86.20 1,864
2017-09-21 $91.30 $91.33 $91.26 $91.29 $85.90 2,339
2017-09-20 $91.36 $91.36 $91.25 $91.26 $85.87 1,889
2017-09-19 $91.44 $91.44 $91.05 $91.29 $85.90 1,695
2017-09-18 $92.57 $92.57 $91.58 $91.65 $86.24 3,193
2017-09-15 $92.11 $92.15 $91.96 $92.11 $86.67 2,546
2017-09-14 $92.45 $92.49 $92.41 $92.48 $86.66 1,977
2017-09-13 $91.92 $92.92 $91.92 $92.92 $87.07 3,565
2017-09-12 $91.87 $92.45 $91.87 $92.25 $86.44 3,216
2017-09-11 $91.05 $91.67 $91.05 $91.54 $85.78 2,295
2017-09-08 $90.80 $90.89 $90.80 $90.86 $85.14 1,341
2017-09-07 $91.11 $91.23 $90.89 $91.02 $85.29 2,741
2017-09-06 $91.41 $91.67 $91.19 $91.64 $85.87 1,963
2017-09-05 $91.38 $91.38 $90.44 $90.98 $85.25 6,385
2017-09-01 $90.90 $91.56 $90.90 $91.56 $85.80 7,575
2017-08-31 $90.49 $90.77 $90.49 $90.72 $85.01 2,972
2017-08-30 $89.87 $90.19 $89.78 $90.11 $84.44 4,062
2017-08-29 $89.54 $89.97 $89.54 $89.93 $84.27 3,707
2017-08-28 $90.16 $90.25 $90.16 $90.20 $84.52 864
2017-08-25 $90.30 $90.68 $90.16 $90.60 $84.90 18,083
2017-08-24 $90.28 $90.28 $89.85 $89.85 $84.20 1,800
2017-08-23 $89.90 $89.90 $89.43 $89.67 $84.03 4,828
2017-08-22 $89.68 $90.12 $89.64 $90.03 $84.36 7,129
2017-08-21 $89.16 $89.36 $89.16 $89.29 $83.67 2,176
2017-08-18 $89.31 $89.34 $89.26 $89.34 $83.71 655
2017-08-17 $90.77 $91.09 $89.87 $89.87 $84.21 4,007
2017-08-16 $91.16 $91.16 $91.06 $91.13 $85.40 1,261
2017-08-15 $91.22 $91.22 $90.73 $90.73 $85.02 2,358
2017-08-14 $91.59 $91.86 $91.59 $91.86 $86.08 969
2017-08-11 $90.65 $91.33 $90.65 $91.09 $85.36 11,890
2017-08-10 $92.20 $92.28 $91.04 $91.46 $85.70 28,296
2017-08-09 $92.08 $92.52 $92.08 $92.38 $86.57 7,834
2017-08-08 $93.47 $93.70 $93.41 $93.41 $87.53 653
2017-08-07 $92.72 $92.94 $92.63 $92.89 $87.04 3,742
2017-08-04 $92.24 $92.48 $92.17 $92.48 $86.66 2,476
2017-08-03 $92.87 $92.89 $92.64 $92.66 $86.83 1,493
2017-08-02 $92.77 $92.97 $92.13 $92.49 $86.67 4,159
2017-08-01 $93.16 $93.16 $92.54 $93.03 $87.18 15,447
2017-07-31 $93.52 $93.52 $92.58 $93.05 $87.19 10,036
2017-07-28 $92.81 $92.98 $92.68 $92.92 $87.07 1,895
2017-07-27 $92.47 $93.26 $92.47 $93.26 $87.39 3,983
2017-07-26 $92.55 $92.59 $92.45 $92.55 $86.73 972
2017-07-25 $91.78 $92.96 $91.78 $92.77 $86.93 3,671
2017-07-24 $92.18 $92.24 $92.05 $92.05 $86.26 2,181
2017-07-21 $92.48 $92.71 $92.46 $92.71 $86.88 2,162
2017-07-20 $92.60 $92.86 $92.57 $92.80 $86.96 4,097
2017-07-19 $92.32 $92.73 $92.32 $92.57 $86.74 2,086
2017-07-18 $91.79 $91.92 $91.70 $91.78 $86.00 5,070
2017-07-17 $91.96 $92.46 $91.96 $92.12 $86.32 3,206
2017-07-14 $91.81 $91.92 $91.63 $91.86 $86.08 27,577
2017-07-13 $91.76 $91.76 $91.50 $91.50 $85.74 12,578
2017-07-12 $91.00 $91.37 $91.00 $91.08 $85.35 4,905
2017-07-11 $90.63 $90.78 $90.50 $90.78 $85.07 2,828
2017-07-10 $90.94 $91.07 $90.92 $91.07 $85.34 15,154
2017-07-07 $90.56 $91.58 $90.56 $91.45 $85.69 15,079
2017-07-06 $91.09 $91.34 $90.78 $90.82 $85.11 5,465
2017-07-05 $92.62 $92.62 $92.14 $92.25 $86.45 2,412
2017-07-03 $93.23 $93.52 $92.98 $93.19 $87.32 34,133
2017-06-30 $92.58 $92.95 $92.58 $92.70 $86.87 5,495
2017-06-29 $92.41 $92.65 $91.38 $92.06 $86.27 2,707
2017-06-28 $93.02 $93.02 $92.58 $92.65 $86.82 4,389
2017-06-27 $92.65 $92.65 $92.15 $92.20 $86.40 2,339
2017-06-26 $91.60 $92.24 $91.60 $92.24 $86.44 1,843
2017-06-23 $91.02 $91.60 $91.02 $91.58 $85.82 3,471
2017-06-22 $91.61 $91.61 $91.44 $91.44 $85.69 3,213
2017-06-21 $91.22 $91.31 $91.00 $91.20 $85.46 3,204
2017-06-20 $91.70 $91.72 $91.48 $91.60 $85.84 34,067
2017-06-19 $92.29 $93.00 $92.29 $92.81 $86.97 6,180
2017-06-16 $91.76 $92.13 $91.76 $92.13 $86.33 2,857
2017-06-15 $93.27 $93.27 $92.76 $93.10 $86.94 4,538
2017-06-14 $93.45 $93.52 $93.45 $93.48 $87.29 913
2017-06-13 $93.31 $93.66 $93.30 $93.49 $87.30 12,704
2017-06-12 $92.56 $93.55 $92.56 $93.30 $87.13 5,992
2017-06-09 $92.37 $92.88 $92.37 $92.77 $86.63 6,700
2017-06-08 $92.65 $92.67 $92.31 $92.40 $86.29 4,461
2017-06-07 $92.74 $92.74 $92.35 $92.62 $86.49 4,222
2017-06-06 $93.49 $93.49 $92.42 $92.67 $86.54 2,594
2017-06-05 $93.61 $93.68 $93.30 $93.68 $87.48 10,641
2017-06-02 $93.68 $94.07 $93.45 $93.88 $87.67 13,134
2017-06-01 $92.44 $93.75 $92.44 $93.62 $87.42 5,468
2017-05-31 $91.77 $92.12 $91.59 $92.12 $86.02 2,633
2017-05-30 $91.67 $92.24 $91.67 $92.17 $86.07 4,389
2017-05-26 $91.41 $92.09 $91.41 $92.06 $85.97 5,914
2017-05-25 $91.56 $92.03 $91.56 $91.94 $85.86 3,054
2017-05-24 $90.42 $90.99 $90.42 $90.97 $84.95 13,624
2017-05-23 $91.47 $91.47 $91.03 $91.09 $85.06 3,034
2017-05-22 $91.41 $91.99 $91.41 $91.75 $85.68 1,437
2017-05-19 $90.91 $91.37 $90.47 $91.23 $85.19 2,799
2017-05-18 $90.66 $91.08 $90.59 $90.91 $84.89 5,452
2017-05-17 $90.81 $90.98 $90.50 $90.50 $84.51 4,195
2017-05-16 $92.15 $92.15 $91.68 $91.85 $85.77 10,756
2017-05-15 $92.78 $92.78 $92.50 $92.50 $86.38 1,195
2017-05-12 $92.57 $92.73 $92.57 $92.63 $86.50 1,620
2017-05-11 $93.29 $93.33 $93.00 $93.32 $87.14 26,435
2017-05-10 $94.15 $94.46 $94.04 $94.36 $88.11 29,518
2017-05-09 $93.87 $94.49 $93.87 $94.23 $88.00 1,531
2017-05-08 $93.66 $94.09 $93.57 $93.67 $87.47 2,280
2017-05-05 $93.19 $93.86 $92.91 $93.75 $87.54 10,278
2017-05-04 $92.79 $93.12 $92.69 $92.83 $86.68 6,147
2017-05-03 $92.99 $93.14 $92.72 $93.14 $86.98 4,425
2017-05-02 $93.25 $93.52 $93.25 $93.52 $87.33 3,316
2017-05-01 $93.33 $93.54 $93.25 $93.40 $87.22 9,162
2017-04-28 $93.52 $93.67 $93.45 $93.67 $87.47 1,141
2017-04-27 $94.11 $94.69 $94.11 $94.32 $88.08 5,602
2017-04-26 $94.27 $94.64 $93.98 $93.98 $87.76 5,025
2017-04-25 $92.88 $93.45 $92.88 $93.27 $87.10 2,296
2017-04-24 $92.81 $93.15 $92.73 $92.96 $86.80 4,338
2017-04-21 $93.08 $93.08 $92.09 $92.16 $86.06 4,586
2017-04-20 $92.19 $93.06 $92.19 $92.83 $86.69 9,058
2017-04-19 $91.94 $92.01 $91.74 $91.74 $85.67 3,036
2017-04-18 $91.07 $91.25 $90.75 $90.98 $84.96 9,710
2017-04-17 $90.53 $91.22 $90.53 $91.22 $85.18 3,422
2017-04-13 $91.46 $91.46 $90.57 $90.57 $84.58 5,132
2017-04-12 $91.92 $91.92 $91.15 $91.18 $85.14 10,710
2017-04-11 $91.95 $91.95 $91.00 $91.75 $85.68 9,700
2017-04-10 $91.72 $91.92 $91.49 $91.69 $85.62 4,582
2017-04-07 $91.95 $91.95 $91.27 $91.30 $85.26 7,307
2017-04-06 $91.39 $91.80 $91.23 $91.51 $85.45 2,391
2017-04-05 $91.42 $92.00 $90.76 $90.76 $84.75 3,257
2017-04-04 $91.39 $91.39 $90.95 $91.05 $85.02 11,156
2017-04-03 $93.12 $93.12 $91.45 $91.85 $85.77 67,772
2017-03-31 $92.69 $92.96 $92.69 $92.96 $86.80 3,824
2017-03-30 $93.04 $93.04 $92.66 $92.83 $86.69 1,837
2017-03-29 $91.96 $92.90 $91.96 $92.90 $86.75 2,403
2017-03-28 $91.00 $92.28 $91.00 $92.23 $86.13 17,350
2017-03-27 $90.04 $91.26 $90.04 $91.06 $85.03 7,291
2017-03-24 $90.86 $91.36 $90.62 $90.96 $84.94 6,776
2017-03-23 $90.97 $91.34 $90.83 $90.91 $84.89 7,672
2017-03-22 $90.52 $90.73 $90.13 $90.54 $84.55 24,970
2017-03-21 $91.74 $91.79 $90.25 $90.54 $84.55 7,965
2017-03-20 $92.07 $92.14 $91.80 $91.83 $85.75 1,882
2017-03-17 $92.33 $92.43 $92.22 $92.43 $86.31 16,632
2017-03-16 $92.50 $92.79 $92.50 $92.60 $86.17 5,578
2017-03-15 $92.13 $92.59 $91.77 $92.50 $86.08 3,042
2017-03-14 $92.41 $92.41 $91.59 $91.81 $85.44 5,119
2017-03-13 $91.80 $91.80 $91.51 $91.75 $85.38 5,946
2017-03-10 $91.69 $92.12 $91.60 $91.60 $85.24 976
2017-03-09 $91.87 $91.87 $91.26 $91.28 $84.95 6,077
2017-03-08 $90.99 $91.73 $90.99 $91.65 $85.29 4,384
2017-03-07 $90.91 $90.91 $90.68 $90.73 $84.44 2,212
2017-03-06 $91.26 $91.27 $91.04 $91.21 $84.88 3,721
2017-03-03 $91.60 $91.66 $91.36 $91.66 $85.30 1,979
2017-03-02 $92.32 $92.32 $91.99 $92.14 $85.75 2,775
2017-03-01 $92.35 $92.35 $92.03 $92.09 $85.70 46,034
2017-02-28 $91.40 $91.58 $91.18 $91.28 $84.95 2,136
2017-02-27 $92.19 $92.43 $92.12 $92.43 $86.02 3,520
2017-02-24 $91.04 $92.04 $91.00 $91.97 $85.59 4,140
2017-02-23 $91.79 $91.79 $91.22 $91.22 $84.89 900
2017-02-22 $92.34 $92.37 $92.26 $92.28 $85.88 1,417
2017-02-21 $92.54 $92.56 $92.19 $92.41 $86.00 3,672
2017-02-17 $91.63 $91.63 $91.63 $91.63 $85.28 619
2017-02-16 $91.80 $91.80 $91.26 $91.43 $85.09 3,661
2017-02-15 $92.03 $92.38 $91.97 $92.28 $85.88 3,800
2017-02-14 $91.35 $91.77 $91.35 $91.77 $85.40 3,163
2017-02-13 $91.46 $91.46 $91.20 $91.20 $84.87 6,649
2017-02-10 $91.18 $91.45 $90.83 $91.34 $85.00 5,684
2017-02-09 $90.00 $90.86 $90.00 $90.72 $84.43 5,822
2017-02-08 $89.33 $89.79 $89.32 $89.79 $83.56 3,740
2017-02-07 $89.63 $89.63 $89.01 $89.08 $82.90 9,501
2017-02-06 $89.44 $89.88 $89.43 $89.43 $83.23 17,504
2017-02-03 $89.52 $89.91 $89.52 $89.66 $83.44 9,984
2017-02-02 $89.50 $90.00 $89.47 $89.66 $83.44 4,192
2017-02-01 $90.75 $90.75 $89.61 $89.66 $83.44 73,385
2017-01-31 $89.54 $90.32 $89.46 $90.32 $84.05 15,995
2017-01-30 $89.76 $90.27 $89.59 $90.20 $83.94 3,209
2017-01-27 $91.52 $91.52 $90.34 $90.40 $84.13 2,253
2017-01-26 $91.79 $91.79 $90.94 $91.06 $84.74 2,943
2017-01-25 $91.46 $91.54 $91.34 $91.37 $85.03 3,313
2017-01-24 $90.48 $90.81 $90.17 $90.81 $84.51 6,728
2017-01-23 $89.96 $89.96 $89.30 $89.56 $83.35 4,398
2017-01-20 $89.71 $89.71 $89.35 $89.64 $83.42 4,115
2017-01-19 $90.12 $90.12 $89.40 $89.47 $83.26 3,950
2017-01-18 $89.76 $89.95 $89.66 $89.92 $83.68 8,100
2017-01-17 $89.35 $90.63 $89.35 $90.30 $84.04 9,759
2017-01-13 $89.83 $90.08 $89.72 $89.82 $83.59 9,970
2017-01-12 $89.40 $90.08 $89.17 $89.87 $83.64 31,699
2017-01-11 $89.67 $89.96 $89.38 $89.90 $83.66 43,954
2017-01-10 $90.20 $90.30 $89.98 $89.98 $83.74 2,378
2017-01-09 $89.47 $89.84 $89.47 $89.48 $83.27 1,618
2017-01-06 $89.90 $90.08 $89.69 $89.69 $83.47 2,355
2017-01-05 $90.03 $90.03 $89.15 $89.66 $83.44 6,723
2017-01-04 $89.58 $90.67 $89.58 $90.58 $84.30 33,992
2017-01-03 $88.72 $89.40 $88.50 $89.02 $82.84 93,354
2016-12-30 $88.72 $88.75 $88.20 $88.32 $82.19 5,566
2016-12-29 $89.08 $89.08 $88.72 $88.98 $82.81 6,403
2016-12-28 $89.28 $89.54 $88.92 $89.04 $82.86 5,924
2016-12-27 $89.83 $89.97 $89.72 $89.72 $83.50 9,205
2016-12-23 $89.55 $89.57 $89.30 $89.51 $83.30 8,893
2016-12-22 $91.93 $91.93 $89.43 $89.55 $83.34 5,786
2016-12-21 $91.01 $91.35 $90.98 $91.06 $84.74 16,385
2016-12-20 $91.02 $91.39 $90.90 $91.29 $84.96 7,008
2016-12-19 $90.84 $90.84 $90.44 $90.48 $84.20 3,387
2016-12-16 $92.13 $92.13 $90.46 $90.71 $84.42 41,978
2016-12-15 $91.81 $92.35 $91.74 $91.74 $85.12 13,085
2016-12-14 $92.61 $92.75 $91.99 $91.99 $85.35 4,989
2016-12-13 $92.74 $93.19 $92.54 $92.71 $86.01 5,446
2016-12-12 $93.25 $93.25 $92.26 $92.58 $85.90 19,574
2016-12-09 $93.80 $93.80 $93.11 $93.49 $86.74 23,771
2016-12-08 $93.47 $94.21 $93.44 $93.64 $86.88 28,489
2016-12-07 $90.91 $93.60 $90.91 $93.48 $86.73 7,497
2016-12-06 $90.93 $91.37 $90.86 $91.28 $84.69 4,482
2016-12-05 $90.71 $91.03 $90.71 $90.99 $84.42 5,556
2016-12-02 $90.24 $90.68 $89.82 $89.90 $83.41 5,491
2016-12-01 $91.36 $91.36 $90.37 $90.51 $83.98 107,441
2016-11-30 $91.03 $91.03 $90.44 $90.44 $83.91 4,220
2016-11-29 $91.26 $91.26 $90.92 $90.95 $84.38 1,657
2016-11-28 $91.55 $91.60 $90.93 $91.15 $84.57 9,372
2016-11-25 $91.94 $92.26 $91.94 $92.04 $85.39 9,786
2016-11-23 $91.94 $91.96 $91.53 $91.70 $85.08 30,489
2016-11-22 $90.95 $91.68 $90.95 $91.61 $85.00 17,123
2016-11-21 $90.57 $90.65 $90.35 $90.62 $84.08 11,671
2016-11-18 $90.54 $90.54 $89.99 $90.15 $83.64 27,607
2016-11-17 $90.12 $90.90 $89.70 $90.90 $84.34 16,890
2016-11-16 $89.55 $89.75 $89.41 $89.61 $83.14 54,103
2016-11-15 $89.89 $89.89 $89.16 $89.48 $83.02 25,926
2016-11-14 $88.33 $89.63 $88.33 $89.63 $83.16 4,799
2016-11-11 $87.49 $87.98 $87.49 $87.98 $81.63 3,739
2016-11-10 $86.90 $88.18 $86.90 $87.57 $81.25 5,414
2016-11-09 $82.88 $86.24 $82.45 $86.11 $79.89 5,659
2016-11-08 $84.93 $85.82 $84.93 $85.37 $79.21 1,055
2016-11-07 $84.39 $85.54 $84.39 $85.28 $79.12 6,138
2016-11-04 $84.00 $84.85 $83.71 $83.79 $77.74 2,543
2016-11-03 $84.64 $84.64 $83.48 $83.48 $77.45 2,387
2016-11-02 $84.22 $84.70 $84.03 $84.25 $78.17 2,042
2016-11-01 $85.17 $85.17 $84.40 $84.56 $78.45 4,921
2016-10-31 $85.10 $85.38 $84.99 $85.38 $79.22 7,239
2016-10-28 $85.64 $85.64 $84.79 $85.16 $79.01 6,427
2016-10-27 $85.80 $85.80 $84.44 $84.44 $78.34 2,664
2016-10-26 $85.61 $85.79 $85.61 $85.79 $79.60 1,300
2016-10-25 $86.68 $86.68 $85.60 $85.76 $79.57 2,320
2016-10-24 $86.98 $87.02 $86.81 $86.82 $80.55 1,912
2016-10-21 $85.31 $86.39 $85.31 $86.35 $80.12 850
2016-10-20 $84.91 $86.35 $84.91 $86.16 $79.94 1,531
2016-10-19 $85.22 $86.42 $85.22 $86.42 $80.18 1,883
2016-10-18 $86.99 $86.99 $85.66 $85.70 $79.51 1,123
2016-10-17 $85.33 $85.78 $85.30 $85.41 $79.25 1,932
2016-10-14 $86.50 $86.50 $86.08 $86.08 $79.86 2,199
2016-10-13 $85.27 $86.19 $85.27 $86.09 $79.88 1,547
2016-10-12 $85.62 $86.58 $85.62 $86.51 $80.27 4,531
2016-10-11 $86.60 $86.82 $85.96 $86.04 $79.83 7,016
2016-10-10 $87.52 $87.52 $87.13 $87.13 $80.84 11,271
2016-10-07 $87.46 $87.46 $86.87 $87.12 $80.83 1,513
2016-10-06 $86.94 $87.30 $86.94 $87.30 $81.00 3,607
2016-10-05 $87.40 $87.52 $87.30 $87.30 $81.00 2,049
2016-10-04 $86.98 $87.05 $86.72 $86.72 $80.46 1,233
2016-10-03 $86.88 $86.98 $86.68 $86.92 $80.64 26,784
2016-09-30 $86.62 $87.20 $86.38 $87.02 $80.74 10,821
2016-09-29 $87.01 $87.01 $86.10 $86.31 $80.08 2,065
2016-09-28 $86.21 $86.71 $86.17 $86.71 $80.45 2,446
2016-09-27 $85.48 $86.54 $85.48 $86.54 $80.29 1,531
2016-09-26 $86.02 $86.03 $85.85 $85.85 $79.65 4,642
2016-09-23 $87.14 $87.21 $86.90 $86.95 $80.68 6,452
2016-09-22 $86.59 $87.10 $86.59 $87.06 $80.77 2,588
2016-09-21 $85.41 $86.42 $85.41 $86.42 $80.18 1,248
2016-09-20 $86.26 $86.26 $85.58 $85.73 $79.54 7,042
2016-09-19 $86.64 $86.64 $86.06 $86.06 $79.85 2,692
2016-09-16 $85.78 $86.06 $85.61 $85.99 $79.78 2,962
2016-09-15 $86.10 $86.72 $86.10 $86.72 $80.25 1,674
2016-09-14 $86.05 $86.10 $86.05 $86.10 $79.68 4,019
2016-09-13 $86.22 $86.22 $85.70 $86.05 $79.63 7,130
2016-09-12 $85.87 $87.18 $85.87 $87.18 $80.67 1,883
2016-09-09 $87.20 $87.20 $86.03 $86.03 $79.61 6,273
2016-09-08 $88.38 $88.49 $88.11 $88.11 $81.53 1,424
2016-09-07 $87.98 $88.98 $87.98 $88.98 $82.34 2,297
2016-09-06 $88.85 $88.85 $88.04 $88.11 $81.54 4,368
2016-09-02 $88.50 $88.80 $88.44 $88.61 $82.00 5,217
2016-09-01 $88.75 $88.75 $87.97 $88.39 $81.79 8,569
2016-08-31 $88.71 $89.03 $88.00 $88.43 $81.83 4,833
2016-08-30 $89.25 $89.25 $88.71 $88.89 $82.26 3,944
2016-08-29 $88.64 $89.72 $88.64 $89.45 $82.78 15,191
2016-08-26 $89.71 $90.12 $88.84 $88.84 $82.21 1,908
2016-08-25 $89.45 $89.96 $89.45 $89.68 $82.99 6,753
2016-08-24 $90.30 $90.66 $90.08 $90.21 $83.48 1,230
2016-08-23 $90.11 $90.86 $90.11 $90.85 $84.07 3,970
2016-08-22 $89.62 $90.10 $89.62 $89.78 $83.08 7,193
2016-08-19 $90.21 $90.21 $89.81 $89.99 $83.27 1,736
2016-08-18 $89.75 $89.89 $89.72 $89.79 $83.09 4,453
2016-08-17 $89.41 $89.54 $89.41 $89.54 $82.86 1,509
2016-08-16 $90.16 $90.19 $89.74 $89.97 $83.26 4,563
2016-08-15 $90.39 $90.41 $90.25 $90.41 $83.66 2,600
2016-08-12 $89.90 $89.90 $89.40 $89.54 $82.86 2,222
2016-08-11 $88.94 $89.58 $88.94 $89.58 $82.90 1,919
2016-08-10 $87.70 $88.32 $87.70 $87.92 $81.36 5,464
2016-08-09 $88.19 $88.36 $87.67 $87.67 $81.13 5,521
2016-08-08 $88.40 $88.77 $88.40 $88.43 $81.83 10,489
2016-08-05 $88.68 $88.82 $88.68 $88.77 $82.15 947
2016-08-04 $87.42 $87.81 $87.42 $87.66 $81.12 5,481
2016-08-03 $86.50 $87.46 $86.39 $87.46 $80.93 4,245
2016-08-02 $87.60 $87.60 $87.04 $87.04 $80.55 2,002
2016-08-01 $89.15 $89.28 $88.94 $88.95 $82.32 2,272
2016-07-29 $89.06 $89.28 $89.06 $89.26 $82.60 3,918
2016-07-28 $88.44 $89.14 $88.23 $89.09 $82.45 4,898
2016-07-27 $88.99 $89.06 $88.92 $88.92 $82.29 1,408
2016-07-26 $89.04 $89.61 $89.04 $89.41 $82.74 8,259
2016-07-25 $88.88 $89.03 $88.85 $89.02 $82.38 9,606
2016-07-22 $88.01 $88.62 $88.01 $88.62 $82.01 4,282
2016-07-21 $88.56 $88.56 $87.96 $88.11 $81.54 7,371
2016-07-20 $87.90 $88.31 $87.90 $88.31 $81.72 1,156
2016-07-19 $87.64 $87.64 $87.49 $87.63 $81.09 6,985
2016-07-18 $87.75 $88.24 $87.72 $88.12 $81.54 2,506
2016-07-15 $88.18 $88.18 $87.50 $87.62 $81.08 3,143
2016-07-14 $88.38 $88.56 $87.94 $88.09 $81.52 5,402
2016-07-13 $88.17 $88.17 $87.58 $87.64 $81.10 2,183
2016-07-12 $88.06 $88.27 $88.06 $88.16 $81.58 9,122
2016-07-11 $86.70 $87.35 $86.70 $87.26 $80.75 5,539
2016-07-08 $84.97 $86.81 $84.97 $86.62 $80.16 7,958
2016-07-07 $83.85 $85.00 $83.85 $84.42 $78.12 1,177
2016-07-06 $83.18 $84.37 $83.16 $84.37 $78.08 5,532
2016-07-05 $83.51 $83.51 $82.97 $83.39 $77.17 1,645
2016-07-01 $83.52 $85.18 $83.52 $84.79 $78.47 7,666
2016-06-30 $82.98 $83.91 $82.98 $83.91 $77.65 4,828
2016-06-29 $82.16 $83.38 $82.16 $83.22 $77.01 2,374
2016-06-28 $80.91 $81.50 $80.74 $81.38 $75.31 11,296
2016-06-27 $80.52 $80.65 $79.28 $79.85 $73.89 60,493
2016-06-24 $81.95 $83.26 $81.95 $82.00 $75.88 61,713
2016-06-23 $85.70 $85.72 $85.46 $85.67 $79.28 9,346
2016-06-22 $85.26 $85.43 $84.81 $84.82 $78.49 4,578
2016-06-21 $84.93 $85.21 $84.63 $84.86 $78.53 3,373
2016-06-20 $85.62 $86.13 $85.14 $85.14 $78.79 10,343
2016-06-17 $84.37 $84.51 $84.24 $84.24 $77.96 2,147
2016-06-16 $83.82 $84.12 $83.05 $84.12 $77.65 3,526
2016-06-15 $84.80 $84.89 $84.03 $84.04 $77.57 7,343
2016-06-14 $84.04 $84.04 $83.03 $83.50 $77.08 7,867
2016-06-13 $84.77 $84.92 $83.82 $83.82 $77.37 5,215
2016-06-10 $85.04 $85.04 $84.54 $84.66 $78.15 5,914
2016-06-09 $85.97 $86.02 $85.57 $85.94 $79.33 2,867
2016-06-08 $86.25 $86.39 $86.19 $86.39 $79.74 2,889
2016-06-07 $85.64 $86.40 $85.64 $86.02 $79.40 4,281
2016-06-06 $85.37 $85.80 $85.37 $85.80 $79.20 1,106
2016-06-03 $85.69 $85.69 $84.80 $85.47 $78.89 3,018
2016-06-02 $85.22 $86.03 $85.22 $86.03 $79.41 7,407
2016-06-01 $85.04 $85.52 $85.04 $85.52 $78.94 3,627
2016-05-31 $85.50 $85.54 $85.17 $85.44 $78.87 9,390
2016-05-27 $85.12 $85.46 $85.12 $85.34 $78.77 2,778
2016-05-26 $84.96 $85.03 $84.58 $84.58 $78.07 5,279
2016-05-25 $84.45 $84.80 $84.39 $84.69 $78.17 26,663
2016-05-24 $83.62 $84.22 $83.62 $84.01 $77.55 3,714
2016-05-23 $83.30 $83.42 $82.83 $82.83 $76.46 3,656
2016-05-20 $82.82 $83.19 $82.82 $83.07 $76.68 10,921
2016-05-19 $82.34 $82.41 $81.71 $82.32 $75.99 14,971
2016-05-18 $82.70 $82.91 $81.97 $82.25 $75.92 7,736
2016-05-17 $83.56 $83.98 $82.84 $82.94 $76.56 9,058
2016-05-16 $82.93 $83.82 $82.93 $83.66 $77.22 26,450
2016-05-13 $83.70 $84.04 $82.96 $82.96 $76.58 10,215
2016-05-12 $84.64 $84.64 $83.52 $84.12 $77.65 81,173
2016-05-11 $85.46 $85.46 $84.25 $84.25 $77.77 43,942
2016-05-10 $85.76 $86.53 $85.70 $86.49 $79.84 11,506
2016-05-09 $85.44 $86.16 $85.39 $85.84 $79.24 12,220
2016-05-06 $85.00 $85.68 $84.89 $85.68 $79.09 3,775
2016-05-05 $85.80 $85.81 $85.21 $85.21 $78.65 11,129
2016-05-04 $85.94 $86.30 $85.76 $85.81 $79.20 2,656
2016-05-03 $86.71 $86.80 $86.43 $86.56 $79.90 4,689
2016-05-02 $86.84 $87.38 $86.84 $87.38 $80.66 34,670
2016-04-29 $87.14 $87.14 $85.90 $86.47 $79.82 4,506
2016-04-28 $87.66 $88.00 $86.86 $86.86 $80.18 3,586
2016-04-27 $87.99 $88.47 $87.96 $88.41 $81.61 5,853
2016-04-26 $87.69 $88.28 $87.68 $88.28 $81.49 6,033
2016-04-25 $87.39 $87.66 $87.32 $87.66 $80.92 19,207
2016-04-22 $87.71 $88.11 $87.70 $88.08 $81.30 9,109
2016-04-21 $88.37 $88.50 $88.05 $88.09 $81.31 5,867
2016-04-20 $87.97 $88.47 $87.97 $88.11 $81.33 33,472
2016-04-19 $88.43 $88.65 $87.71 $88.03 $81.26 3,674
2016-04-18 $88.00 $88.30 $88.00 $88.30 $81.50 3,583
2016-04-15 $87.57 $87.68 $87.44 $87.68 $80.93 2,752
2016-04-14 $87.96 $87.96 $87.48 $87.48 $80.75 4,625
2016-04-13 $87.10 $87.74 $87.10 $87.73 $80.98 3,976
2016-04-12 $85.63 $86.29 $85.17 $86.29 $79.65 9,803
2016-04-11 $86.21 $86.69 $85.61 $85.61 $79.02 7,192
2016-04-08 $86.64 $86.64 $85.74 $85.98 $79.37 10,846
2016-04-07 $86.85 $86.85 $86.28 $86.28 $79.64 605
2016-04-06 $86.93 $87.64 $86.76 $87.64 $80.90 8,165
2016-04-05 $87.14 $87.39 $86.81 $86.95 $80.26 6,541
2016-04-04 $89.06 $89.20 $87.75 $87.78 $81.03 7,588
2016-04-01 $88.15 $88.98 $88.15 $88.96 $82.11 10,014
2016-03-31 $88.70 $89.06 $88.50 $88.77 $81.94 37,227
2016-03-30 $88.85 $88.92 $88.44 $88.75 $81.92 3,942
2016-03-29 $87.32 $88.30 $87.28 $88.13 $81.35 4,751
2016-03-28 $86.85 $87.52 $86.85 $87.26 $80.55 2,755
2016-03-24 $86.40 $86.70 $86.31 $86.69 $80.02 11,291
2016-03-23 $87.40 $87.40 $86.66 $86.68 $80.01 49,887
2016-03-22 $87.45 $87.70 $87.45 $87.50 $80.77 2,250
2016-03-21 $87.86 $88.18 $87.53 $88.04 $81.27 10,820
2016-03-18 $88.05 $88.31 $87.92 $88.00 $81.23 17,908
2016-03-17 $87.26 $88.14 $87.07 $87.92 $80.78 6,136
2016-03-16 $86.40 $87.38 $86.40 $87.38 $80.28 11,478
2016-03-15 $86.50 $86.63 $86.38 $86.62 $79.58 3,235
2016-03-14 $87.23 $87.35 $86.94 $87.11 $80.03 3,812
2016-03-11 $86.22 $87.12 $86.22 $87.12 $80.04 15,851
2016-03-10 $85.65 $85.91 $84.81 $85.48 $78.54 6,686
2016-03-09 $85.73 $85.73 $84.95 $85.25 $78.33 6,216
2016-03-08 $85.37 $85.51 $84.80 $84.80 $77.91 2,688
2016-03-07 $85.68 $86.06 $85.46 $85.75 $78.79 10,513
2016-03-04 $85.87 $86.11 $85.45 $85.77 $78.80 8,314
2016-03-03 $85.16 $85.94 $85.12 $85.94 $78.96 3,719
2016-03-02 $84.81 $85.24 $84.50 $85.24 $78.32 13,379
2016-03-01 $83.83 $85.03 $83.83 $84.90 $78.00 52,693
2016-02-29 $83.33 $83.81 $83.03 $83.03 $76.29 4,887
2016-02-26 $83.40 $83.46 $83.19 $83.25 $76.49 2,463
2016-02-25 $82.32 $83.13 $81.97 $83.13 $76.38 11,706
2016-02-24 $80.37 $82.26 $80.37 $82.26 $75.58 2,850
2016-02-23 $81.97 $82.25 $81.48 $81.69 $75.05 3,643
2016-02-22 $81.45 $82.08 $81.45 $82.08 $75.41 17,644
2016-02-19 $80.10 $80.47 $79.48 $80.47 $73.93 17,009
2016-02-18 $81.01 $81.01 $80.19 $80.75 $74.19 7,396
2016-02-17 $80.88 $81.10 $80.64 $81.10 $74.51 4,682
2016-02-16 $78.09 $79.23 $77.72 $79.03 $72.61 73,057
2016-02-12 $75.85 $76.89 $75.26 $76.89 $70.64 5,283
2016-02-11 $74.76 $75.54 $74.43 $74.98 $68.89 44,734
2016-02-10 $75.84 $76.78 $75.57 $75.63 $69.49 7,540
2016-02-09 $75.32 $76.45 $75.02 $75.52 $69.39 33,843
2016-02-08 $76.75 $76.75 $74.90 $75.92 $69.75 22,316
2016-02-05 $79.43 $79.43 $77.30 $77.53 $71.23 2,725
2016-02-04 $79.52 $79.77 $79.05 $79.72 $73.24 5,537
2016-02-03 $80.02 $80.02 $78.97 $79.96 $73.47 6,321
2016-02-02 $80.91 $80.99 $79.72 $79.78 $73.30 5,640
2016-02-01 $80.30 $81.57 $80.30 $81.42 $74.81 9,134
2016-01-29 $78.93 $80.77 $78.93 $80.52 $73.98 4,681
2016-01-28 $79.62 $79.69 $78.14 $78.70 $72.31 6,307
2016-01-27 $79.23 $80.20 $78.52 $78.72 $72.33 24,067
2016-01-26 $78.58 $79.59 $78.48 $79.45 $73.00 6,003
2016-01-25 $78.86 $78.94 $77.78 $77.78 $71.46 8,371
2016-01-22 $79.08 $79.54 $78.67 $79.05 $72.63 4,753
2016-01-21 $77.11 $78.88 $76.69 $78.04 $71.70 69,333
2016-01-20 $76.05 $77.45 $74.21 $76.76 $70.53 31,232
2016-01-19 $78.28 $78.42 $76.41 $77.21 $70.94 19,648
2016-01-15 $76.65 $77.81 $76.36 $77.41 $71.12 12,018
2016-01-14 $78.25 $79.23 $76.77 $78.62 $72.23 57,449
2016-01-13 $80.70 $80.70 $78.12 $78.21 $71.86 326,886
2016-01-12 $80.71 $81.19 $79.70 $80.71 $74.15 6,308
2016-01-11 $80.04 $80.18 $78.98 $79.92 $73.43 22,829
2016-01-08 $81.46 $81.46 $79.53 $79.54 $73.08 9,979
2016-01-07 $80.95 $82.06 $80.66 $80.96 $74.38 64,945
2016-01-06 $82.58 $82.89 $81.78 $82.29 $75.61 17,769
2016-01-05 $83.88 $83.98 $83.34 $83.80 $76.99 14,929
2016-01-04 $83.35 $83.78 $82.71 $83.75 $76.95 69,442
2015-12-31 $85.08 $85.33 $84.62 $84.69 $77.81 20,232
2015-12-30 $85.89 $85.96 $85.30 $85.35 $78.42 16,661
2015-12-29 $86.10 $86.10 $85.75 $86.01 $79.02 130,285
2015-12-28 $84.79 $85.20 $84.47 $85.20 $78.28 9,315
2015-12-24 $85.44 $85.56 $85.16 $85.23 $78.31 13,686
2015-12-23 $85.08 $85.65 $85.01 $85.51 $78.56 20,182
2015-12-22 $84.15 $84.92 $83.93 $84.79 $77.90 4,066
2015-12-21 $83.87 $84.06 $83.42 $83.76 $76.96 9,063
2015-12-18 $84.16 $84.28 $83.34 $83.35 $76.58 8,494
2015-12-17 $86.77 $86.77 $84.77 $84.77 $77.57 14,137
2015-12-16 $85.69 $86.81 $85.59 $86.66 $79.30 9,543
2015-12-15 $85.14 $85.75 $85.00 $85.20 $77.96 34,772
2015-12-14 $84.60 $85.12 $83.60 $84.51 $77.33 18,707
2015-12-11 $85.28 $85.28 $84.46 $84.62 $77.43 33,325
2015-12-10 $86.39 $87.04 $86.25 $86.54 $79.19 12,431
2015-12-09 $86.99 $88.03 $86.14 $86.38 $79.04 66,881
2015-12-08 $87.00 $87.73 $86.91 $87.18 $79.77 7,575
2015-12-07 $87.58 $87.76 $87.36 $87.55 $80.11 13,315
2015-12-04 $87.37 $88.33 $87.37 $88.20 $80.70 11,385
2015-12-03 $88.37 $88.37 $86.29 $86.63 $79.27 25,958
2015-12-02 $88.83 $88.94 $88.00 $88.05 $80.57 14,031
2015-12-01 $88.64 $88.97 $88.43 $88.97 $81.41 40,197
2015-11-30 $89.07 $89.07 $88.25 $88.36 $80.85 15,102
2015-11-27 $89.36 $89.49 $88.72 $88.94 $81.38 4,824
2015-11-25 $88.92 $89.58 $88.92 $89.48 $81.88 18,541
2015-11-24 $88.00 $89.03 $87.91 $88.94 $81.38 7,029
2015-11-23 $88.25 $88.95 $88.20 $88.61 $81.08 3,423
2015-11-20 $88.56 $88.56 $88.14 $88.30 $80.80 10,948
2015-11-19 $87.34 $87.67 $87.27 $87.56 $80.12 3,090
2015-11-18 $86.05 $87.46 $86.05 $87.46 $80.03 9,903
2015-11-17 $86.32 $86.79 $85.63 $85.75 $78.46 10,194
2015-11-16 $84.71 $85.95 $83.98 $85.95 $78.65 16,996
2015-11-13 $86.91 $86.91 $84.92 $85.03 $77.80 25,560
2015-11-12 $88.60 $88.76 $88.01 $88.05 $80.56 6,331
2015-11-11 $89.45 $89.47 $88.75 $88.92 $81.36 7,956
2015-11-10 $89.19 $90.04 $88.95 $90.01 $82.36 8,085
2015-11-09 $90.37 $90.37 $88.64 $89.14 $81.56 18,074
2015-11-06 $90.88 $90.88 $90.11 $90.57 $82.87 5,381
2015-11-05 $90.83 $91.13 $90.26 $90.95 $83.22 19,412
2015-11-04 $91.53 $91.53 $90.36 $90.60 $82.90 19,646
2015-11-03 $90.55 $91.55 $90.55 $91.24 $83.49 35,922
2015-11-02 $90.43 $90.95 $90.12 $90.91 $83.18 89,179
2015-10-30 $89.88 $90.69 $89.65 $90.25 $82.58 14,159
2015-10-29 $89.54 $89.74 $88.83 $89.58 $81.97 6,042
2015-10-28 $88.87 $89.60 $88.74 $89.60 $81.99 15,054
2015-10-27 $88.63 $88.75 $87.97 $88.56 $81.03 109,879
2015-10-26 $88.41 $89.20 $88.32 $89.07 $81.50 64,703
2015-10-23 $89.51 $89.51 $88.00 $88.43 $80.92 13,693
2015-10-22 $88.29 $88.97 $88.10 $88.84 $81.29 33,460
2015-10-21 $88.55 $88.57 $87.76 $87.92 $80.45 319,455
2015-10-20 $88.17 $88.74 $88.09 $88.32 $80.81 17,022
2015-10-19 $87.90 $88.31 $87.63 $88.31 $80.81 8,719
2015-10-16 $87.84 $88.20 $87.56 $88.19 $80.70 28,097
2015-10-15 $87.23 $87.82 $86.50 $87.82 $80.36 83,220
2015-10-14 $88.04 $88.14 $86.96 $87.05 $79.65 6,113
2015-10-13 $88.12 $88.76 $87.70 $87.82 $80.36 17,299
2015-10-12 $88.66 $88.71 $88.37 $88.66 $81.13 9,312
2015-10-09 $88.22 $88.68 $88.07 $88.64 $81.11 194,665
2015-10-08 $87.24 $88.72 $87.24 $88.64 $81.11 4,963
2015-10-07 $87.11 $87.40 $86.61 $87.30 $79.88 22,027
2015-10-06 $87.63 $87.63 $86.64 $86.86 $79.48 11,571
2015-10-05 $86.41 $87.55 $86.41 $87.45 $80.02 15,010
2015-10-02 $83.55 $85.89 $83.40 $85.89 $78.59 53,799
2015-10-01 $84.45 $84.45 $83.53 $84.44 $77.27 51,718
2015-09-30 $83.14 $84.31 $83.14 $84.25 $77.09 62,814
2015-09-29 $82.04 $83.01 $82.04 $82.37 $75.37 8,245
2015-09-28 $84.81 $84.81 $82.82 $82.82 $75.78 175,382
2015-09-25 $86.14 $86.22 $85.13 $85.41 $78.15 9,152
2015-09-24 $85.00 $85.53 $84.33 $85.41 $78.15 9,377
2015-09-23 $85.88 $86.06 $85.44 $85.62 $78.34 8,542
2015-09-22 $86.49 $86.49 $85.51 $86.01 $78.70 23,463
2015-09-21 $87.54 $88.17 $87.09 $87.40 $79.97 51,170
2015-09-18 $87.55 $88.21 $86.89 $87.07 $79.67 12,499
2015-09-17 $88.88 $90.15 $88.75 $88.95 $81.12 16,820
2015-09-16 $87.79 $88.94 $87.63 $88.80 $80.98 59,695
2015-09-15 $86.86 $87.80 $86.71 $87.54 $79.83 329,469
2015-09-14 $87.04 $87.04 $86.57 $86.69 $79.06 7,363
2015-09-11 $86.20 $87.00 $86.17 $86.97 $79.31 3,987
2015-09-10 $86.49 $87.13 $86.40 $86.58 $78.96 64,972
2015-09-09 $88.21 $88.23 $86.57 $86.62 $79.00 159,616
2015-09-08 $86.88 $87.50 $86.52 $87.50 $79.80 17,862
2015-09-04 $85.79 $86.12 $85.24 $85.83 $78.28 11,133
2015-09-03 $86.38 $87.29 $86.38 $86.70 $79.07 9,015
2015-09-02 $85.75 $86.28 $84.95 $86.28 $78.69 7,870
2015-09-01 $84.02 $85.67 $83.99 $84.54 $77.10 181,185
2015-08-31 $86.98 $87.50 $86.63 $86.72 $79.08 46,935
2015-08-28 $86.79 $87.60 $86.73 $87.24 $79.56 19,174
2015-08-27 $86.08 $87.43 $85.77 $87.15 $79.48 17,796
2015-08-26 $84.59 $85.24 $82.76 $85.23 $77.73 133,823
2015-08-25 $85.18 $85.40 $83.00 $83.00 $75.69 42,315
2015-08-24 $85.60 $85.92 $71.00 $82.91 $75.62 84,736
2015-08-21 $88.86 $88.86 $86.33 $86.42 $78.81 39,391
2015-08-20 $90.42 $90.42 $89.12 $89.12 $81.28 11,282

Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RCD) News Headlines

Recent Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RCD) News
Similar Companies to Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RCD) 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.