VanEck Retail ETF (RTH) Exchange: NASDAQ

Data as of Aug. 20, 2025

$232.02 ($-1.59) -0.68%

VanEck Retail ETF - Daily Information
Click for more stock information on VanEck Retail ETF.
Daily Information Data
Date Aug. 20, 2025
Open $230.74
Previous Close $232.02
High $232.23
Low $230.40
Adjusted Open $230.74
Previous Adjusted Close $232.02
Adjusted High $232.23
Adjusted Low $230.40

About VanEck Retail ETF (RTH)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. To be initially eligible for the Retail Index, companies must generate at least 50% of their revenues from retail. Retail includes companies engaged primarily in retail distribution; wholesalers; online, direct mail and TV retailers; multi-line retailers; specialty retailers, such as apparel, automotive, computer and electronics, drug, home improvement and home furnishing retailers; and food and other staples retailers. Of the largest 50 stocks in the retail industry by full market capitalization, the top 25 by free-float market capitalization ( i.e. , includes only shares that are readily available for trading in the market) and three month average daily trading volume are included in the Retail Index. Such companies may include foreign companies that are listed on a U.S. exchange. As of December 31, 2019, the Retail Index included 25 securities of companies with a market capitalization range of between approximately $5.0 billion and $916.2 billion and a weighted average market capitalization of $279.9 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Retail Index by investing in a portfolio of securities that generally replicates the Retail Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Retail Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Retail Index but also may reduce some of the risks of active management, such as poor security selection. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”) and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Retail Index concentrates in an industry or group of industries. As of September 30, 2019, the Fund was concentrated in the consumer discretionary and consumer staples sectors.

Historical Stock Data for VanEck Retail ETF (RTH)

Date Open High Low Close Adj.Close Volume
2025-05-23 $230.74 $232.23 $230.40 $232.02 $232.02 3,764
2025-05-22 $233.74 $234.94 $233.50 $233.61 $233.61 4,610
2025-05-21 $235.62 $235.62 $233.89 $234.51 $234.51 3,235
2025-05-20 $238.75 $238.96 $238.23 $238.23 $238.23 1,600
2025-05-19 $234.55 $238.66 $234.55 $238.66 $238.66 3,131
2025-05-16 $235.26 $237.36 $235.26 $237.36 $237.36 2,465
2025-05-15 $231.28 $234.90 $230.87 $234.79 $234.79 3,096
2025-05-14 $234.02 $234.38 $233.37 $233.37 $233.37 3,167
2025-05-13 $235.93 $236.41 $234.04 $234.04 $234.04 4,710
2025-05-12 $234.36 $235.70 $233.32 $235.42 $235.42 17,145
2025-05-09 $230.41 $230.41 $228.49 $229.49 $229.49 2,840
2025-05-08 $231.25 $231.97 $230.21 $230.21 $230.21 2,568
2025-05-07 $229.77 $230.69 $229.77 $229.87 $229.87 3,773
2025-05-06 $227.89 $229.35 $227.84 $228.19 $228.19 4,464
2025-05-05 $228.96 $230.46 $228.71 $229.09 $229.09 3,000
2025-05-02 $230.27 $230.79 $229.97 $229.97 $229.97 4,562
2025-05-01 $228.97 $229.62 $228.42 $228.47 $228.47 5,941
2025-04-30 $224.43 $226.84 $223.18 $226.84 $226.84 10,341
2025-04-29 $224.25 $226.69 $224.25 $226.21 $226.21 2,284
2025-04-28 $224.91 $226.16 $224.56 $224.75 $224.75 2,878
2025-04-25 $224.33 $224.93 $223.48 $224.93 $224.93 1,624
2025-04-24 $221.89 $224.16 $221.89 $224.16 $224.16 2,639
2025-04-23 $226.21 $226.76 $222.05 $222.65 $222.65 4,707
2025-04-22 $218.59 $222.05 $218.59 $221.50 $221.50 4,380
2025-04-21 $219.55 $219.67 $214.09 $216.20 $216.20 3,270
2025-04-17 $218.32 $221.88 $218.32 $221.21 $221.21 5,286
2025-04-16 $221.67 $222.00 $217.04 $218.59 $218.59 7,549
2025-04-15 $225.55 $225.55 $222.57 $222.57 $222.57 3,175
2025-04-14 $225.66 $226.02 $224.22 $225.00 $225.00 12,800
2025-04-11 $219.80 $223.55 $217.80 $223.36 $223.36 14,401
2025-04-10 $221.53 $222.75 $215.60 $220.71 $220.71 17,121
2025-04-09 $207.12 $222.71 $207.12 $222.44 $222.44 8,430
2025-04-08 $217.59 $219.44 $206.41 $208.91 $208.91 25,950
2025-04-07 $206.98 $215.00 $206.24 $211.46 $211.46 20,983
2025-04-04 $215.57 $221.52 $213.91 $214.00 $214.00 11,146
2025-04-03 $219.26 $224.00 $219.26 $221.93 $221.93 6,961
2025-04-02 $224.75 $230.46 $224.75 $229.63 $229.63 9,877
2025-04-01 $225.21 $227.32 $224.45 $226.44 $226.44 13,759
2025-03-31 $223.07 $226.18 $222.76 $225.77 $225.77 8,375
2025-03-28 $226.09 $226.09 $223.10 $223.23 $223.23 12,171
2025-03-27 $225.89 $228.61 $225.89 $228.35 $228.35 1,962
2025-03-26 $225.65 $226.19 $225.60 $226.19 $226.19 4,184
2025-03-25 $226.97 $227.21 $225.78 $226.00 $226.00 2,190
2025-03-24 $224.04 $227.18 $224.04 $227.18 $227.18 3,639
2025-03-21 $220.50 $221.96 $220.50 $221.96 $221.96 2,847
2025-03-20 $220.90 $223.81 $220.90 $221.61 $221.61 2,877
2025-03-19 $221.71 $222.91 $220.74 $222.91 $222.91 4,691
2025-03-18 $222.24 $222.24 $220.71 $221.20 $221.20 5,102
2025-03-17 $220.26 $223.39 $220.26 $223.38 $223.38 3,177
2025-03-14 $219.67 $220.59 $218.78 $220.26 $220.26 7,980
2025-03-13 $218.61 $218.75 $216.78 $217.62 $217.62 4,159
2025-03-12 $222.99 $223.16 $220.32 $220.32 $220.32 5,430
2025-03-11 $225.05 $225.05 $222.26 $222.84 $222.84 4,051
2025-03-10 $225.51 $227.50 $223.63 $225.17 $225.17 9,152
2025-03-07 $228.99 $229.30 $224.60 $228.52 $228.52 10,260
2025-03-06 $231.69 $232.68 $230.06 $230.41 $230.41 4,478
2025-03-05 $230.81 $233.36 $230.49 $233.36 $233.36 2,446
2025-03-04 $230.45 $232.95 $229.02 $229.91 $229.91 21,185
2025-03-03 $237.26 $237.26 $232.33 $232.55 $232.55 7,313
2025-02-28 $234.25 $236.45 $233.58 $236.45 $236.45 4,188
2025-02-27 $235.55 $235.78 $233.60 $233.60 $233.60 4,154
2025-02-26 $237.26 $237.62 $234.44 $235.00 $235.00 10,148
2025-02-25 $231.48 $235.33 $231.48 $235.33 $235.33 2,830
2025-02-24 $232.29 $232.29 $230.86 $231.24 $231.24 3,600
2025-02-21 $235.44 $235.55 $232.28 $232.89 $232.89 4,914
2025-02-20 $237.17 $237.17 $235.72 $236.16 $236.16 6,226
2025-02-19 $238.22 $239.09 $238.17 $239.09 $239.09 8,468
2025-02-18 $239.64 $239.64 $237.95 $239.18 $239.18 8,141
2025-02-14 $242.57 $242.57 $240.47 $240.47 $240.47 3,374
2025-02-13 $239.98 $242.11 $239.98 $241.80 $241.80 5,316
2025-02-12 $239.75 $240.17 $238.97 $239.53 $239.53 2,369
2025-02-11 $239.39 $240.26 $239.39 $240.26 $240.26 1,815
2025-02-10 $239.70 $240.47 $238.65 $240.43 $240.43 8,031
2025-02-07 $240.94 $240.94 $237.35 $237.35 $237.35 4,897
2025-02-06 $242.93 $242.93 $241.14 $241.84 $241.84 4,245
2025-02-05 $242.04 $242.04 $241.34 $241.95 $241.95 4,961
2025-02-04 $240.26 $242.60 $240.26 $242.36 $242.36 6,274
2025-02-03 $235.25 $240.16 $235.25 $239.73 $239.73 4,956
2025-01-31 $241.45 $241.61 $239.34 $239.63 $239.63 3,734
2025-01-30 $239.77 $241.78 $239.77 $241.17 $241.17 6,185
2025-01-29 $240.21 $240.83 $239.41 $239.41 $239.41 6,226
2025-01-28 $240.04 $240.46 $239.74 $239.92 $239.92 7,812
2025-01-27 $235.43 $240.43 $235.43 $240.43 $240.43 5,553
2025-01-24 $235.71 $236.75 $235.71 $236.75 $236.75 3,021
2025-01-23 $233.86 $235.69 $233.86 $235.61 $235.61 5,457
2025-01-22 $234.65 $234.65 $233.15 $234.42 $234.42 5,606
2025-01-21 $232.16 $233.89 $232.16 $233.77 $233.77 4,856
2025-01-17 $230.36 $230.91 $229.76 $230.91 $230.91 14,256
2025-01-16 $227.09 $227.86 $226.08 $227.42 $227.42 3,367
2025-01-15 $228.65 $228.92 $227.10 $227.68 $227.68 3,125
2025-01-14 $227.24 $227.24 $225.36 $226.07 $226.07 2,471
2025-01-13 $225.90 $226.28 $224.59 $226.14 $226.14 2,777
2025-01-10 $225.92 $227.14 $225.92 $226.21 $226.21 4,132
2025-01-08 $225.44 $226.09 $224.77 $226.09 $226.09 3,792
2025-01-07 $228.54 $228.54 $225.31 $225.79 $225.79 5,442
2025-01-06 $227.35 $228.93 $227.29 $227.88 $227.88 5,297
2025-01-03 $224.43 $226.35 $224.43 $225.94 $225.94 14,934
2025-01-02 $224.84 $226.17 $222.58 $223.59 $223.59 10,526
2024-12-31 $224.75 $225.31 $224.00 $224.21 $224.21 3,861
2024-12-30 $225.00 $225.19 $223.76 $223.99 $223.99 4,956
2024-12-27 $226.53 $227.10 $226.20 $226.93 $226.93 4,967
2024-12-26 $228.54 $229.59 $228.54 $229.45 $229.45 1,918
2024-12-24 $227.67 $229.27 $227.67 $229.27 $229.27 2,464
2024-12-23 $226.91 $226.91 $224.62 $226.67 $226.67 10,217
2024-12-20 $225.66 $229.66 $225.66 $228.68 $226.95 2,904
2024-12-19 $229.97 $229.97 $227.54 $227.57 $225.84 2,066
2024-12-18 $233.20 $234.14 $227.77 $227.77 $226.04 8,831
2024-12-17 $234.17 $234.17 $233.18 $233.18 $231.41 3,995
2024-12-16 $235.87 $236.59 $235.15 $235.42 $233.63 6,325
2024-12-13 $235.77 $236.36 $235.33 $235.33 $233.55 3,703
2024-12-12 $238.04 $238.04 $236.33 $236.43 $234.64 1,756
2024-12-11 $237.76 $239.02 $237.60 $237.60 $235.80 5,408
2024-12-10 $238.49 $239.14 $237.77 $237.79 $235.99 4,287
2024-12-09 $239.40 $240.27 $238.53 $238.91 $237.10 4,803
2024-12-06 $236.42 $238.71 $236.42 $238.58 $236.77 4,844
2024-12-05 $235.32 $235.36 $234.26 $234.96 $233.17 5,167
2024-12-04 $233.73 $234.96 $233.73 $234.75 $232.97 3,552
2024-12-03 $232.78 $234.06 $232.54 $234.04 $232.27 4,033
2024-12-02 $233.28 $233.28 $232.23 $233.14 $231.37 20,226
2024-11-29 $231.88 $232.70 $231.33 $232.40 $232.40 4,355
2024-11-27 $231.27 $231.39 $230.69 $230.69 $230.69 7,475
2024-11-26 $228.70 $230.31 $228.41 $230.01 $230.01 4,558
2024-11-25 $226.97 $228.39 $226.97 $228.39 $228.39 25,185
2024-11-22 $224.37 $224.74 $224.20 $224.62 $224.62 2,129
2024-11-21 $221.28 $222.87 $221.28 $222.64 $222.64 1,627
2024-11-20 $220.72 $221.30 $219.76 $221.30 $221.30 3,726
2024-11-19 $224.21 $224.22 $223.70 $223.91 $223.91 4,721
2024-11-18 $223.76 $224.44 $223.66 $224.17 $224.17 2,150
2024-11-15 $224.81 $224.81 $222.56 $222.56 $222.56 3,823
2024-11-14 $228.45 $228.45 $225.75 $225.75 $225.75 2,174
2024-11-13 $227.76 $229.11 $227.76 $228.50 $228.50 2,273
2024-11-12 $227.10 $227.44 $226.62 $226.62 $226.62 2,343
2024-11-11 $227.83 $228.05 $227.06 $227.06 $227.06 5,253
2024-11-08 $227.00 $227.74 $226.49 $226.49 $226.49 3,855
2024-11-07 $225.97 $227.54 $225.63 $227.09 $227.09 4,376
2024-11-06 $222.02 $223.58 $222.02 $223.42 $223.42 3,986
2024-11-05 $218.43 $220.32 $218.43 $220.31 $220.31 3,667
2024-11-04 $218.19 $219.18 $218.00 $218.17 $218.17 2,422
2024-11-01 $218.04 $218.59 $218.04 $218.23 $218.23 2,470
2024-10-31 $214.33 $214.57 $213.99 $213.99 $213.99 1,685
2024-10-30 $216.62 $216.62 $215.62 $215.62 $215.62 1,073
2024-10-29 $217.15 $217.15 $215.99 $216.37 $216.37 1,972
2024-10-28 $218.39 $218.81 $218.15 $218.15 $218.15 4,250
2024-10-25 $218.59 $219.11 $217.30 $217.30 $217.30 2,189
2024-10-24 $217.41 $217.41 $216.43 $216.89 $216.89 2,725
2024-10-23 $216.79 $217.24 $216.61 $217.24 $217.24 1,344
2024-10-22 $217.74 $218.75 $217.74 $218.14 $218.14 2,230
2024-10-21 $219.97 $219.97 $218.81 $218.81 $218.81 1,451
2024-10-18 $219.78 $220.90 $219.34 $220.50 $220.50 2,478
2024-10-17 $220.03 $220.61 $220.01 $220.01 $220.01 1,869
2024-10-16 $221.02 $221.79 $220.79 $221.28 $221.28 1,666
2024-10-15 $220.50 $221.97 $220.48 $220.86 $220.86 3,653
2024-10-14 $221.00 $221.48 $221.00 $221.33 $221.33 1,102
2024-10-11 $219.21 $220.63 $219.21 $220.26 $220.26 2,256
2024-10-10 $219.77 $219.77 $218.73 $218.73 $218.73 3,459
2024-10-09 $219.14 $219.34 $219.00 $219.34 $219.34 1,781
2024-10-08 $216.64 $217.99 $216.64 $217.71 $217.71 1,840
2024-10-07 $217.93 $217.93 $215.97 $216.41 $216.41 2,819
2024-10-04 $217.96 $218.98 $217.77 $218.98 $218.98 4,481
2024-10-03 $216.01 $216.30 $215.98 $216.30 $216.30 1,284
2024-10-02 $217.77 $218.57 $217.73 $217.73 $217.73 3,075
2024-10-01 $217.15 $218.62 $217.15 $218.36 $218.36 1,638
2024-09-30 $218.79 $219.22 $217.32 $218.18 $218.18 4,217
2024-09-27 $218.01 $218.79 $217.60 $217.67 $217.67 3,043
2024-09-26 $217.65 $217.66 $217.02 $217.66 $217.66 3,379
2024-09-25 $216.34 $216.34 $216.34 $216.34 $216.34 603
2024-09-24 $215.76 $216.51 $214.57 $216.51 $216.51 3,566
2024-09-23 $213.68 $214.98 $213.68 $214.86 $214.86 2,455
2024-09-20 $212.86 $213.30 $212.64 $213.30 $213.30 2,399
2024-09-19 $214.79 $214.79 $213.04 $213.44 $213.44 1,713
2024-09-18 $211.91 $211.96 $211.34 $211.72 $211.72 2,748
2024-09-17 $213.26 $213.30 $211.81 $211.81 $211.81 1,910
2024-09-16 $212.95 $213.42 $212.36 $212.78 $212.78 2,653
2024-09-13 $212.77 $213.34 $212.73 $212.83 $212.83 3,856
2024-09-12 $209.37 $211.45 $209.37 $211.45 $211.45 3,005
2024-09-11 $204.97 $208.88 $204.97 $208.88 $208.88 1,738
2024-09-10 $206.72 $207.80 $206.55 $207.62 $207.62 2,247
2024-09-09 $205.39 $206.67 $205.39 $206.00 $206.00 1,754
2024-09-06 $204.60 $204.60 $204.16 $204.16 $204.16 1,389
2024-09-05 $208.47 $208.47 $205.79 $207.11 $207.11 15,367
2024-09-04 $208.06 $208.06 $206.78 $207.96 $207.96 4,184
2024-09-03 $208.77 $209.58 $208.64 $208.64 $208.64 2,068
2024-08-30 $208.26 $209.35 $207.60 $209.35 $209.35 1,855
2024-08-29 $208.75 $208.75 $207.30 $207.38 $207.38 5,383
2024-08-28 $209.80 $209.80 $208.46 $208.58 $208.58 2,060
2024-08-27 $209.90 $209.96 $209.75 $209.75 $209.75 1,937
2024-08-26 $210.24 $210.63 $209.97 $210.38 $210.38 1,840
2024-08-23 $209.81 $210.33 $209.27 $210.33 $210.33 3,289
2024-08-22 $211.26 $211.26 $208.62 $209.07 $209.07 3,302
2024-08-21 $211.08 $211.32 $210.47 $210.91 $210.91 5,681
2024-08-20 $207.54 $207.84 $207.09 $207.81 $207.81 3,143
2024-08-19 $207.12 $207.68 $207.04 $207.67 $207.67 14,852
2024-08-16 $205.30 $207.13 $205.30 $207.04 $207.04 7,667
2024-08-15 $205.70 $206.04 $204.85 $205.79 $205.79 6,245
2024-08-14 $199.86 $200.85 $199.86 $200.38 $200.38 9,516
2024-08-13 $198.27 $199.86 $198.20 $199.86 $199.86 3,848
2024-08-12 $198.94 $199.47 $198.84 $198.87 $198.87 1,435
2024-08-09 $197.51 $198.83 $197.51 $198.83 $198.83 1,646
2024-08-08 $196.72 $198.35 $196.29 $198.20 $198.20 7,277
2024-08-07 $200.22 $200.45 $196.30 $196.30 $196.30 2,435
2024-08-06 $196.94 $200.59 $196.94 $197.93 $197.93 2,401
2024-08-05 $195.40 $196.74 $195.37 $196.46 $196.46 6,559
2024-08-02 $202.46 $202.46 $200.00 $201.77 $201.77 7,812
2024-08-01 $207.07 $207.07 $205.75 $206.77 $206.77 6,495
2024-07-31 $208.10 $208.39 $208.10 $208.34 $208.34 1,258
2024-07-30 $206.93 $206.93 $205.77 $206.72 $206.72 3,444
2024-07-29 $205.15 $206.07 $205.15 $205.89 $205.89 2,690
2024-07-26 $203.71 $205.79 $203.71 $205.27 $205.27 1,640
2024-07-25 $203.97 $204.45 $202.95 $202.95 $202.95 3,996
2024-07-24 $205.30 $205.30 $203.14 $203.22 $203.22 3,119
2024-07-23 $207.33 $207.33 $206.56 $206.56 $206.56 4,475
2024-07-22 $206.23 $206.32 $205.98 $206.31 $206.31 2,823
2024-07-19 $205.94 $205.94 $205.34 $205.34 $205.34 653
2024-07-18 $209.41 $209.41 $206.24 $206.27 $206.27 22,437
2024-07-17 $209.12 $209.52 $208.60 $209.52 $209.52 3,482
2024-07-16 $208.94 $210.09 $208.94 $210.09 $210.09 4,839
2024-07-15 $208.90 $208.90 $207.01 $207.22 $207.22 5,481
2024-07-12 $208.37 $209.75 $208.08 $208.73 $208.73 3,977
2024-07-11 $208.38 $208.38 $207.20 $207.87 $207.87 4,147
2024-07-10 $207.53 $207.63 $206.09 $207.63 $207.63 2,817
2024-07-09 $206.60 $207.15 $206.60 $206.80 $206.80 3,636
2024-07-08 $206.97 $207.06 $206.78 $207.06 $207.06 2,184
2024-07-05 $204.89 $206.36 $204.66 $206.36 $206.36 2,191
2024-07-03 $205.82 $205.82 $204.34 $204.34 $204.34 1,129
2024-07-02 $203.68 $205.73 $203.68 $205.73 $205.73 2,420
2024-07-01 $205.62 $205.62 $204.15 $204.43 $204.43 3,039
2024-06-28 $207.22 $207.22 $205.46 $205.75 $205.75 2,968
2024-06-27 $206.63 $206.76 $206.00 $206.61 $206.61 2,830
2024-06-26 $205.46 $207.36 $205.44 $207.36 $207.36 3,544
2024-06-25 $207.84 $207.84 $205.52 $205.52 $205.52 2,876
2024-06-24 $209.06 $209.80 $208.28 $208.28 $208.28 5,277
2024-06-21 $208.11 $208.58 $208.11 $208.58 $208.58 7,980
2024-06-20 $207.29 $207.72 $207.07 $207.65 $207.65 16,703
2024-06-18 $207.20 $207.33 $206.72 $207.33 $207.33 4,145
2024-06-17 $203.44 $206.89 $203.44 $206.76 $206.76 4,423
2024-06-14 $203.71 $203.89 $202.81 $203.89 $203.89 4,265
2024-06-13 $203.80 $204.23 $203.57 $204.23 $204.23 5,981
2024-06-12 $205.43 $205.67 $204.14 $204.50 $204.50 2,658
2024-06-11 $204.33 $204.47 $203.40 $204.47 $204.47 1,748
2024-06-10 $203.55 $204.42 $203.55 $204.42 $204.42 3,589
2024-06-07 $203.54 $204.01 $203.00 $203.03 $203.03 4,274
2024-06-06 $202.61 $203.64 $202.61 $203.64 $203.64 4,146
2024-06-05 $201.58 $202.62 $201.14 $202.62 $202.62 2,286
2024-06-04 $199.96 $201.41 $199.96 $201.41 $201.41 3,751
2024-06-03 $200.46 $200.78 $199.77 $200.78 $200.78 2,943
2024-05-31 $197.91 $200.62 $197.80 $200.42 $200.42 2,932
2024-05-30 $198.20 $199.60 $198.20 $198.90 $198.90 13,934
2024-05-29 $196.84 $198.04 $196.84 $197.85 $197.85 2,272
2024-05-28 $199.01 $199.01 $198.33 $198.33 $198.33 1,735
2024-05-24 $198.91 $199.83 $198.91 $199.22 $199.22 3,873
2024-05-23 $199.27 $199.27 $198.15 $198.17 $198.17 3,902
2024-05-22 $201.45 $201.45 $199.64 $199.84 $199.84 3,059
2024-05-21 $201.45 $201.64 $200.70 $201.64 $201.64 5,174
2024-05-20 $204.20 $204.20 $202.38 $202.55 $202.55 1,618
2024-05-17 $203.57 $204.39 $203.57 $204.39 $204.39 1,478
2024-05-16 $204.45 $204.66 $203.67 $203.67 $203.67 3,790
2024-05-15 $202.98 $203.13 $202.36 $202.73 $202.73 5,063
2024-05-14 $202.13 $202.43 $201.16 $202.25 $202.25 27,014
2024-05-13 $204.44 $204.55 $202.39 $202.65 $202.65 4,749
2024-05-10 $204.83 $204.83 $203.19 $203.55 $203.55 3,475
2024-05-09 $201.97 $204.07 $201.97 $203.91 $203.91 2,052
2024-05-08 $201.75 $201.75 $201.35 $201.35 $201.35 1,467
2024-05-07 $201.84 $202.73 $201.84 $202.36 $202.36 13,722
2024-05-06 $200.53 $201.44 $200.53 $201.44 $201.44 1,970
2024-05-03 $200.47 $200.52 $200.30 $200.30 $200.30 5,420
2024-05-02 $196.98 $199.00 $196.98 $198.74 $198.74 2,505
2024-05-01 $197.98 $198.26 $195.82 $196.07 $196.07 6,557
2024-04-30 $199.87 $199.87 $198.16 $198.16 $198.16 3,980
2024-04-29 $201.46 $201.46 $200.13 $200.95 $200.95 2,546
2024-04-26 $200.76 $201.01 $200.71 $200.84 $200.84 3,034
2024-04-25 $197.53 $198.66 $196.70 $198.59 $198.59 2,019
2024-04-24 $200.12 $200.12 $199.18 $199.62 $199.62 2,435
2024-04-23 $200.44 $200.56 $199.90 $200.56 $200.56 2,154
2024-04-22 $199.46 $200.46 $198.33 $199.78 $199.78 5,457
2024-04-19 $198.45 $198.63 $197.28 $198.63 $198.63 3,502
2024-04-18 $199.38 $200.37 $198.62 $198.72 $198.72 3,581
2024-04-17 $200.78 $200.80 $198.75 $199.17 $199.17 10,713
2024-04-16 $199.84 $200.16 $199.40 $199.40 $199.40 3,104
2024-04-15 $203.24 $203.59 $199.84 $199.84 $199.84 5,823
2024-04-12 $203.14 $203.69 $201.30 $201.69 $201.69 4,411
2024-04-11 $205.23 $205.23 $203.58 $204.91 $204.91 7,843
2024-04-10 $203.21 $204.73 $203.21 $204.73 $204.73 2,368
2024-04-09 $206.29 $206.60 $204.75 $205.91 $205.91 3,477
2024-04-08 $206.13 $206.13 $205.48 $205.48 $205.48 7,881
2024-04-05 $205.55 $206.39 $205.55 $205.77 $205.77 3,185
2024-04-04 $206.76 $206.80 $203.97 $204.08 $204.08 3,187
2024-04-03 $206.88 $207.08 $206.06 $206.30 $206.30 13,314
2024-04-02 $207.62 $207.87 $206.57 $207.41 $207.41 5,404
2024-04-01 $211.26 $211.40 $209.19 $209.44 $209.44 7,436
2024-03-28 $211.21 $213.07 $210.56 $211.04 $211.04 6,992
2024-03-27 $209.57 $210.75 $209.57 $210.75 $210.75 7,424
2024-03-26 $209.59 $209.75 $208.87 $208.87 $208.87 9,929
2024-03-25 $210.50 $210.52 $209.14 $209.21 $209.21 7,060
2024-03-22 $210.98 $210.98 $210.25 $210.25 $210.25 6,952
2024-03-21 $212.22 $213.03 $211.76 $212.29 $212.29 9,267
2024-03-20 $209.23 $210.86 $209.19 $210.86 $210.86 4,749
2024-03-19 $207.79 $209.05 $207.79 $208.95 $208.95 2,680
2024-03-18 $207.83 $207.83 $207.42 $207.47 $207.47 4,451
2024-03-15 $207.40 $208.05 $206.89 $207.40 $207.40 2,780
2024-03-14 $209.23 $209.23 $207.51 $208.70 $208.70 5,465
2024-03-13 $208.05 $209.00 $207.91 $208.45 $208.45 18,718
2024-03-12 $206.28 $208.59 $206.20 $208.36 $208.36 3,966
2024-03-11 $206.62 $206.62 $204.70 $205.93 $205.93 8,828
2024-03-08 $207.89 $207.89 $206.22 $206.40 $206.40 6,691
2024-03-07 $208.04 $208.78 $208.02 $208.56 $208.56 8,470
2024-03-06 $207.03 $207.78 $206.66 $207.05 $207.05 5,674
2024-03-05 $206.37 $206.84 $205.15 $205.51 $205.51 5,561
2024-03-04 $206.15 $206.96 $205.77 $205.77 $205.77 3,782
2024-03-01 $205.79 $206.47 $205.79 $206.47 $206.47 1,912
2024-02-29 $204.90 $205.61 $204.69 $205.41 $205.41 3,854
2024-02-28 $204.62 $205.20 $204.24 $204.85 $204.85 10,535
2024-02-27 $203.99 $204.80 $203.99 $204.80 $204.80 1,923
2024-02-26 $203.91 $203.91 $203.29 $203.41 $203.41 4,268
2024-02-23 $202.89 $203.72 $202.69 $203.21 $203.21 5,153
2024-02-22 $200.76 $202.32 $200.56 $202.18 $202.18 5,240
2024-02-21 $198.61 $199.43 $198.09 $199.05 $199.05 11,857
2024-02-20 $198.92 $199.44 $198.20 $198.42 $198.42 4,392
2024-02-16 $198.00 $199.68 $197.90 $198.85 $198.85 8,123
2024-02-15 $198.12 $198.59 $197.61 $198.59 $198.59 8,303
2024-02-14 $197.47 $197.77 $196.65 $197.46 $197.46 3,718
2024-02-13 $196.99 $197.21 $195.83 $196.73 $196.73 3,198
2024-02-12 $199.26 $199.47 $199.04 $199.33 $199.33 3,914
2024-02-09 $198.28 $199.01 $198.28 $198.83 $198.83 2,480
2024-02-08 $198.20 $198.32 $197.14 $197.24 $197.24 4,154
2024-02-07 $197.59 $198.54 $197.59 $198.50 $198.50 3,112
2024-02-06 $195.94 $196.59 $195.94 $196.58 $196.58 9,334
2024-02-05 $196.33 $196.33 $194.56 $196.26 $196.26 3,595
2024-02-02 $195.74 $197.56 $195.19 $197.19 $197.19 5,183
2024-02-01 $191.48 $194.31 $191.40 $194.31 $194.31 4,236
2024-01-31 $192.12 $192.21 $190.42 $190.63 $190.63 2,607
2024-01-30 $191.94 $192.69 $191.84 $192.38 $192.38 2,862
2024-01-29 $191.42 $192.33 $190.97 $192.08 $192.08 2,947
2024-01-26 $190.32 $191.34 $190.32 $191.34 $191.34 3,933
2024-01-25 $189.52 $190.30 $188.58 $190.30 $190.30 3,833
2024-01-24 $189.85 $190.30 $188.97 $188.97 $188.97 2,272
2024-01-23 $190.30 $190.30 $188.86 $190.03 $190.03 8,514
2024-01-22 $190.17 $190.17 $189.47 $189.88 $189.88 4,057
2024-01-19 $189.72 $190.22 $188.37 $190.16 $190.16 6,070
2024-01-18 $188.00 $189.13 $187.58 $189.00 $189.00 7,705
2024-01-17 $188.28 $188.50 $187.56 $188.17 $188.17 11,341
2024-01-16 $189.21 $189.68 $188.85 $189.68 $189.68 3,249
2024-01-12 $190.02 $190.04 $188.91 $189.38 $189.38 5,556
2024-01-11 $190.00 $190.00 $188.45 $189.79 $189.79 4,315
2024-01-10 $188.37 $189.50 $188.37 $189.40 $189.40 7,443
2024-01-09 $186.29 $187.70 $186.25 $187.70 $187.70 7,382
2024-01-08 $185.67 $187.08 $185.38 $187.08 $187.08 2,662
2024-01-05 $185.25 $186.13 $184.83 $185.25 $185.25 8,619
2024-01-04 $185.37 $185.93 $184.66 $184.74 $184.74 7,626
2024-01-03 $187.77 $187.77 $185.87 $185.89 $185.89 6,962
2024-01-02 $187.95 $188.64 $187.44 $188.05 $188.05 6,525
2023-12-29 $188.64 $188.64 $187.48 $188.23 $188.23 8,271
2023-12-28 $188.37 $188.64 $188.37 $188.64 $188.64 2,470
2023-12-27 $187.61 $188.30 $187.61 $188.10 $188.10 2,812
2023-12-26 $187.94 $188.02 $187.59 $187.67 $187.67 13,050
2023-12-22 $187.44 $187.84 $187.42 $187.66 $187.66 1,589
2023-12-21 $186.48 $187.41 $186.07 $187.41 $187.41 6,533
2023-12-20 $186.38 $187.64 $185.27 $185.27 $185.27 5,081
2023-12-19 $186.66 $187.45 $186.48 $187.45 $187.45 5,877
2023-12-18 $185.09 $186.50 $185.09 $186.27 $186.27 2,517
2023-12-15 $185.97 $186.71 $185.97 $186.71 $184.72 17,276
2023-12-14 $186.93 $186.93 $185.24 $185.26 $183.28 7,070
2023-12-13 $184.09 $186.73 $183.61 $186.73 $184.74 5,920
2023-12-12 $183.07 $183.77 $182.84 $183.77 $181.81 1,612
2023-12-11 $182.00 $183.12 $182.00 $183.12 $181.17 5,420
2023-12-08 $181.39 $182.41 $181.39 $182.01 $180.07 4,184
2023-12-07 $182.02 $182.48 $182.01 $182.01 $180.07 3,062
2023-12-06 $181.74 $181.96 $181.41 $181.42 $179.49 1,957
2023-12-05 $179.87 $181.50 $179.87 $181.08 $179.15 3,614
2023-12-04 $180.87 $180.87 $180.38 $180.63 $178.70 1,751
2023-12-01 $179.33 $181.00 $179.33 $181.00 $181.00 2,478
2023-11-30 $177.54 $178.85 $177.54 $178.85 $178.85 2,574
2023-11-29 $178.46 $178.46 $177.69 $177.69 $177.69 1,604
2023-11-28 $178.71 $179.05 $178.09 $178.88 $178.88 1,932
2023-11-27 $179.08 $179.64 $178.85 $178.85 $178.85 53,449
2023-11-24 $178.25 $178.81 $178.24 $178.81 $178.81 1,060
2023-11-22 $177.24 $178.26 $177.24 $178.07 $178.07 3,566
2023-11-21 $175.78 $176.55 $175.53 $176.40 $176.40 2,206
2023-11-20 $176.25 $177.65 $176.25 $177.20 $177.20 2,856
2023-11-17 $175.85 $176.52 $175.84 $176.46 $176.46 4,215
2023-11-16 $175.99 $175.99 $174.81 $175.13 $175.13 5,139
2023-11-15 $179.25 $179.25 $178.57 $178.63 $178.63 2,375
2023-11-14 $177.80 $178.26 $176.90 $176.90 $176.90 3,202
2023-11-13 $173.24 $174.17 $173.24 $173.83 $173.83 1,635
2023-11-10 $171.92 $174.16 $171.92 $174.16 $174.16 2,591
2023-11-09 $173.27 $173.27 $171.58 $171.58 $171.58 1,876
2023-11-08 $174.86 $174.86 $173.21 $173.50 $173.50 4,425
2023-11-07 $173.27 $174.69 $173.27 $174.50 $174.50 2,759
2023-11-06 $172.75 $173.27 $172.75 $173.27 $173.27 1,137
2023-11-03 $172.26 $173.32 $172.26 $172.77 $172.77 4,999
2023-11-02 $170.00 $171.00 $170.00 $171.00 $171.00 4,791
2023-11-01 $168.03 $169.05 $167.85 $168.97 $168.97 2,034
2023-10-31 $166.88 $167.89 $166.88 $167.89 $167.89 6,869
2023-10-30 $165.59 $166.79 $165.28 $166.79 $166.79 1,445
2023-10-27 $164.72 $165.36 $163.58 $164.16 $164.16 2,383
2023-10-26 $163.72 $164.14 $162.97 $162.97 $162.97 24,781
2023-10-25 $165.01 $165.01 $163.69 $163.76 $163.76 52,418
2023-10-24 $165.75 $166.00 $165.26 $165.76 $165.76 2,131
2023-10-23 $164.00 $165.69 $164.00 $164.76 $164.76 1,777
2023-10-20 $165.42 $165.73 $164.90 $164.90 $164.90 2,524
2023-10-19 $167.96 $168.84 $166.90 $166.90 $166.90 1,195
2023-10-18 $169.21 $169.21 $168.26 $168.53 $168.53 5,709
2023-10-17 $169.41 $170.57 $169.41 $170.57 $170.57 1,146
2023-10-16 $170.72 $170.73 $170.53 $170.60 $170.60 1,145
2023-10-13 $168.35 $168.38 $167.81 $168.15 $168.15 3,040
2023-10-12 $169.08 $169.08 $167.40 $168.28 $168.28 3,290
2023-10-11 $169.40 $169.48 $167.99 $169.48 $169.48 3,436
2023-10-10 $167.12 $169.60 $167.12 $168.64 $168.64 11,678
2023-10-09 $164.79 $166.87 $164.79 $166.87 $166.87 1,065
2023-10-06 $163.00 $166.28 $163.00 $166.01 $166.01 2,040
2023-10-05 $166.32 $166.32 $165.03 $165.93 $165.93 1,875
2023-10-04 $165.72 $166.35 $165.17 $166.11 $166.11 2,323
2023-10-03 $166.86 $166.86 $164.59 $164.87 $164.87 2,493
2023-10-02 $168.00 $168.13 $167.31 $167.92 $167.92 2,490
2023-09-29 $168.57 $168.81 $167.66 $167.87 $167.87 4,148
2023-09-28 $166.88 $167.95 $166.88 $167.95 $167.95 2,376
2023-09-27 $167.45 $167.45 $165.92 $166.94 $166.94 3,093
2023-09-26 $169.46 $169.46 $167.25 $167.25 $167.25 6,989
2023-09-25 $169.39 $170.73 $169.39 $170.73 $170.73 2,187
2023-09-22 $170.79 $170.91 $169.67 $169.67 $169.67 1,848
2023-09-21 $172.13 $172.13 $170.08 $170.08 $170.08 1,634
2023-09-20 $174.68 $174.68 $173.41 $173.41 $173.41 2,127
2023-09-19 $173.33 $174.04 $173.15 $174.04 $174.04 1,399
2023-09-18 $175.82 $175.82 $174.75 $174.80 $174.80 2,620
2023-09-15 $176.51 $176.51 $175.76 $175.81 $175.81 1,189
2023-09-14 $177.98 $178.42 $177.98 $178.04 $178.04 944
2023-09-13 $176.95 $177.50 $176.89 $177.50 $177.50 1,616
2023-09-12 $177.04 $177.04 $176.60 $176.82 $176.82 1,139
2023-09-11 $176.12 $177.71 $176.12 $177.37 $177.37 3,227
2023-09-08 $176.00 $176.16 $175.86 $175.98 $175.98 1,894
2023-09-07 $173.63 $175.59 $173.63 $175.56 $175.56 2,225
2023-09-06 $174.49 $175.18 $174.30 $174.30 $174.30 7,845
2023-09-05 $176.25 $176.25 $175.00 $175.00 $175.00 4,034
2023-09-01 $177.12 $177.59 $176.05 $176.29 $176.29 6,604
2023-08-31 $175.70 $176.82 $175.70 $176.19 $176.19 9,863
2023-08-30 $176.08 $176.55 $176.02 $176.42 $176.42 8,327
2023-08-29 $174.10 $175.88 $174.10 $175.88 $175.88 21,635
2023-08-28 $173.39 $173.80 $173.15 $173.80 $173.80 1,386
2023-08-25 $172.00 $172.76 $172.00 $172.76 $172.76 3,912
2023-08-24 $175.02 $175.02 $172.19 $172.19 $172.19 8,579
2023-08-23 $174.24 $175.55 $174.24 $175.35 $175.35 19,871
2023-08-22 $175.42 $175.42 $174.16 $174.27 $174.27 2,831
2023-08-21 $175.17 $175.50 $174.72 $175.34 $175.34 2,093
2023-08-18 $173.85 $175.65 $173.85 $175.17 $175.17 7,536
2023-08-17 $177.44 $177.55 $174.71 $174.71 $174.71 3,665
2023-08-16 $178.99 $179.83 $177.97 $177.97 $177.97 19,507
2023-08-15 $180.40 $180.40 $178.61 $178.78 $178.78 7,587
2023-08-14 $179.95 $180.68 $179.86 $180.51 $180.51 2,195
2023-08-11 $179.55 $180.08 $179.19 $180.03 $180.03 32,022
2023-08-10 $181.26 $181.86 $179.93 $179.93 $179.93 4,045
2023-08-09 $179.99 $180.30 $179.03 $179.38 $179.38 6,430
2023-08-08 $179.51 $179.81 $178.51 $179.68 $179.68 3,222
2023-08-07 $180.03 $181.00 $179.80 $181.00 $181.00 3,639
2023-08-04 $181.20 $181.31 $179.23 $179.35 $179.35 2,653
2023-08-03 $177.11 $178.24 $177.11 $178.10 $178.10 3,313
2023-08-02 $177.18 $177.78 $177.18 $177.23 $177.23 1,693
2023-08-01 $179.63 $179.63 $178.52 $178.67 $178.67 4,996
2023-07-31 $180.00 $180.17 $179.30 $179.88 $179.88 2,816
2023-07-28 $178.39 $179.26 $178.39 $179.25 $179.25 1,046
2023-07-27 $179.49 $179.49 $177.11 $177.25 $177.25 3,841
2023-07-26 $176.61 $178.45 $176.61 $178.06 $178.06 2,763
2023-07-25 $178.23 $178.23 $177.62 $178.17 $178.17 5,152
2023-07-24 $177.29 $178.13 $177.29 $178.10 $178.10 1,619
2023-07-21 $177.70 $177.71 $177.10 $177.10 $177.10 3,862
2023-07-20 $177.54 $177.63 $177.09 $177.19 $177.19 3,440
2023-07-19 $177.64 $177.87 $177.22 $177.87 $177.87 1,924
2023-07-18 $176.06 $176.39 $175.64 $176.27 $176.27 6,324
2023-07-17 $176.13 $176.74 $176.13 $176.31 $176.31 3,482
2023-07-14 $176.56 $176.97 $176.55 $176.55 $176.55 2,031
2023-07-13 $177.61 $177.61 $176.58 $176.92 $176.92 1,563
2023-07-12 $176.51 $176.51 $176.04 $176.04 $176.04 1,810
2023-07-11 $174.51 $174.90 $174.51 $174.90 $174.90 4,730
2023-07-10 $172.41 $173.30 $172.41 $173.30 $173.30 2,909
2023-07-07 $173.21 $173.41 $172.54 $172.59 $172.59 28,202
2023-07-06 $173.32 $173.32 $172.59 $172.59 $172.59 1,839
2023-07-05 $174.51 $174.95 $174.32 $174.95 $174.95 3,983
2023-07-03 $174.60 $175.26 $174.46 $174.91 $174.91 2,044
2023-06-30 $173.35 $174.70 $173.35 $174.66 $174.66 3,220
2023-06-29 $172.52 $172.52 $172.18 $172.18 $172.18 1,371
2023-06-28 $173.17 $173.18 $172.35 $172.53 $172.53 1,949
2023-06-27 $172.50 $173.69 $172.32 $173.27 $173.27 11,063
2023-06-26 $171.67 $172.81 $171.67 $172.18 $172.18 2,911
2023-06-23 $172.26 $172.45 $171.74 $171.89 $171.89 1,549
2023-06-22 $170.67 $172.79 $170.67 $172.79 $172.79 1,326
2023-06-21 $170.51 $171.11 $170.35 $170.35 $170.35 3,112
2023-06-20 $170.38 $170.92 $170.14 $170.52 $170.52 2,176
2023-06-16 $173.10 $173.10 $171.25 $171.25 $171.25 6,476
2023-06-15 $170.36 $172.77 $170.36 $172.77 $172.77 2,311
2023-06-14 $170.47 $170.86 $169.21 $170.36 $170.36 23,492
2023-06-13 $170.61 $170.80 $170.03 $170.80 $170.80 4,948
2023-06-12 $168.14 $169.44 $168.14 $169.44 $169.44 1,866
2023-06-09 $167.51 $167.66 $167.31 $167.31 $167.31 2,175
2023-06-08 $166.56 $168.04 $166.56 $168.04 $168.04 1,913
2023-06-07 $167.77 $167.77 $165.91 $165.91 $165.91 1,855
2023-06-06 $167.49 $167.94 $167.49 $167.70 $167.70 2,441
2023-06-05 $166.78 $167.19 $166.74 $167.11 $167.11 10,457
2023-06-02 $166.13 $167.06 $166.13 $167.06 $167.06 2,407
2023-06-01 $163.25 $164.62 $162.68 $163.95 $163.95 4,940
2023-05-31 $163.83 $163.83 $162.67 $163.74 $163.74 2,573
2023-05-30 $164.45 $164.65 $163.79 $164.49 $164.49 3,959
2023-05-26 $163.59 $165.49 $163.59 $165.19 $165.19 2,058
2023-05-25 $163.91 $163.91 $162.54 $162.54 $162.54 3,012
2023-05-24 $165.16 $165.34 $164.28 $164.72 $164.72 3,417
2023-05-23 $165.23 $166.44 $164.59 $164.96 $164.96 4,650
2023-05-22 $167.63 $167.63 $166.03 $166.46 $166.46 2,098
2023-05-19 $169.24 $169.24 $167.30 $167.74 $167.74 2,342
2023-05-18 $168.43 $169.48 $168.43 $169.48 $169.48 2,044
2023-05-17 $166.60 $168.22 $166.60 $168.18 $168.18 2,294
2023-05-16 $165.61 $166.91 $165.61 $165.87 $165.87 1,630
2023-05-15 $165.90 $166.99 $165.90 $166.99 $166.99 6,827
2023-05-12 $165.58 $166.24 $165.58 $166.24 $166.24 1,237
2023-05-11 $165.96 $167.03 $165.96 $167.03 $167.03 2,686
2023-05-10 $165.96 $166.08 $165.27 $165.91 $165.91 1,638
2023-05-09 $164.79 $165.32 $164.79 $165.30 $165.30 1,523
2023-05-08 $164.01 $164.28 $163.88 $164.18 $164.18 2,752
2023-05-05 $162.70 $164.50 $162.70 $164.31 $164.31 915
2023-05-04 $162.79 $162.79 $161.51 $161.78 $161.78 2,471
2023-05-03 $163.96 $164.23 $162.72 $162.76 $162.76 16,344
2023-05-02 $162.92 $163.60 $161.71 $163.60 $163.60 15,394
2023-05-01 $164.49 $164.73 $163.84 $163.86 $163.86 2,767
2023-04-28 $165.01 $165.51 $164.86 $165.39 $165.39 3,871
2023-04-27 $163.90 $166.06 $163.90 $166.06 $166.06 2,864
2023-04-26 $163.83 $163.83 $162.56 $162.90 $162.90 3,718
2023-04-25 $165.47 $165.47 $163.11 $163.11 $163.11 3,153
2023-04-24 $166.21 $166.32 $165.42 $166.27 $166.27 3,157
2023-04-21 $165.77 $166.51 $165.49 $165.88 $165.88 6,190
2023-04-20 $163.59 $165.18 $163.59 $164.78 $164.78 2,853
2023-04-19 $163.74 $164.27 $163.74 $163.97 $163.97 2,201
2023-04-18 $163.94 $163.97 $163.38 $163.97 $163.97 4,524
2023-04-17 $163.29 $163.55 $162.60 $163.37 $163.37 7,528
2023-04-14 $162.43 $162.64 $161.50 $162.25 $162.25 2,480
2023-04-13 $161.44 $162.78 $161.28 $162.78 $162.78 3,578
2023-04-12 $163.00 $163.00 $160.32 $160.46 $160.46 3,984
2023-04-11 $163.08 $163.94 $163.08 $163.37 $163.37 2,041
2023-04-10 $161.83 $163.70 $161.83 $163.70 $163.70 1,504
2023-04-06 $161.83 $163.13 $161.80 $163.08 $163.08 2,571
2023-04-05 $164.50 $164.50 $162.74 $163.10 $163.10 4,318
2023-04-04 $164.59 $164.94 $163.84 $164.34 $164.34 14,957
2023-04-03 $164.14 $164.49 $163.67 $164.49 $164.49 10,252
2023-03-31 $161.95 $163.47 $161.95 $163.43 $163.43 12,325
2023-03-30 $160.66 $161.50 $160.48 $161.07 $161.07 8,873
2023-03-29 $158.82 $159.37 $158.81 $159.37 $159.37 1,741
2023-03-28 $157.70 $157.70 $156.92 $157.09 $157.09 1,745
2023-03-27 $156.74 $157.37 $156.66 $156.66 $156.66 2,643
2023-03-24 $155.13 $156.30 $154.67 $156.17 $156.17 1,905
2023-03-23 $156.79 $157.05 $154.91 $155.48 $155.48 5,198
2023-03-22 $158.23 $158.24 $155.89 $155.89 $155.89 2,632
2023-03-21 $157.99 $158.59 $157.42 $158.37 $158.37 1,868
2023-03-20 $156.24 $156.69 $155.99 $156.69 $156.69 2,700
2023-03-17 $155.45 $156.20 $155.45 $156.20 $156.20 2,024
2023-03-16 $156.00 $157.83 $156.00 $157.58 $157.58 4,818
2023-03-15 $153.32 $156.03 $153.32 $156.00 $156.00 6,039
2023-03-14 $155.72 $155.72 $153.63 $155.23 $155.23 2,641
2023-03-13 $152.26 $155.24 $152.26 $153.85 $153.85 2,357
2023-03-10 $155.05 $155.36 $153.15 $153.70 $153.70 2,789
2023-03-09 $157.87 $157.87 $154.99 $154.99 $154.99 5,465
2023-03-08 $157.00 $158.34 $156.94 $158.34 $158.34 3,715
2023-03-07 $159.96 $159.96 $157.82 $157.89 $157.89 7,578
2023-03-06 $160.49 $161.26 $159.68 $159.68 $159.68 1,815
2023-03-03 $158.57 $160.04 $158.57 $160.00 $160.00 1,551
2023-03-02 $156.80 $158.53 $156.74 $158.27 $158.27 18,553
2023-03-01 $158.94 $158.94 $156.53 $157.38 $157.38 2,710
2023-02-28 $159.19 $160.12 $159.19 $159.50 $159.50 3,196
2023-02-27 $160.76 $160.76 $159.70 $159.70 $159.70 3,194
2023-02-24 $159.52 $159.92 $159.41 $159.92 $159.92 1,996
2023-02-23 $161.76 $161.79 $159.93 $161.53 $161.53 3,433
2023-02-22 $162.45 $163.17 $161.68 $162.04 $162.04 2,614
2023-02-21 $163.64 $163.70 $162.25 $162.25 $162.25 3,849
2023-02-17 $166.29 $166.76 $165.51 $166.76 $166.76 1,517
2023-02-16 $167.10 $168.45 $167.00 $167.13 $167.13 7,503
2023-02-15 $166.08 $168.56 $166.08 $168.56 $168.56 2,726
2023-02-14 $166.72 $168.20 $165.90 $167.11 $167.11 2,868
2023-02-13 $165.62 $167.70 $165.62 $167.66 $167.66 4,555
2023-02-10 $164.73 $165.60 $164.73 $165.52 $165.52 4,545
2023-02-09 $167.79 $167.79 $165.49 $165.49 $165.49 1,897
2023-02-08 $167.26 $167.26 $166.38 $166.38 $166.38 6,792
2023-02-07 $167.17 $168.06 $165.10 $167.96 $167.96 4,629
2023-02-06 $168.05 $168.39 $167.68 $167.93 $167.93 3,915
2023-02-03 $171.07 $171.47 $168.77 $168.94 $168.94 5,461
2023-02-02 $174.08 $175.12 $173.39 $174.42 $174.42 7,387
2023-02-01 $168.11 $171.40 $167.75 $171.31 $171.31 9,701
2023-01-31 $167.04 $169.20 $167.04 $169.20 $169.20 2,308
2023-01-30 $167.00 $167.23 $166.71 $166.71 $166.71 2,912
2023-01-27 $168.32 $168.71 $168.15 $168.15 $168.15 2,500
2023-01-26 $166.66 $167.01 $165.91 $166.99 $166.99 5,848
2023-01-25 $162.86 $165.59 $162.37 $165.59 $165.59 11,004
2023-01-24 $164.87 $165.13 $164.09 $164.85 $164.85 4,362
2023-01-23 $164.28 $165.62 $163.94 $165.13 $165.13 33,677
2023-01-20 $161.00 $163.98 $160.92 $163.94 $163.94 3,915
2023-01-19 $162.95 $162.95 $161.32 $161.34 $161.34 3,369
2023-01-18 $166.75 $166.89 $163.72 $163.73 $163.73 4,134
2023-01-17 $167.39 $167.39 $165.80 $165.80 $165.80 3,665
2023-01-13 $164.85 $167.78 $164.85 $167.74 $167.74 3,641
2023-01-12 $167.46 $167.46 $165.47 $166.13 $166.13 4,257
2023-01-11 $164.37 $166.40 $164.37 $166.40 $166.40 5,635
2023-01-10 $161.85 $163.67 $161.85 $163.67 $163.67 3,972
2023-01-09 $163.42 $164.51 $161.88 $161.88 $161.88 3,817
2023-01-06 $161.17 $163.62 $159.91 $163.16 $163.16 4,219
2023-01-05 $159.85 $160.48 $159.25 $159.61 $159.61 2,296
2023-01-04 $160.53 $161.44 $159.61 $160.74 $160.74 10,632
2023-01-03 $159.55 $159.58 $158.44 $159.34 $159.34 2,771
2022-12-30 $157.76 $158.47 $157.25 $158.47 $158.47 8,761
2022-12-29 $159.02 $159.53 $159.01 $159.01 $159.01 5,602
2022-12-28 $158.90 $158.90 $157.19 $157.19 $157.19 5,845
2022-12-27 $159.12 $159.93 $159.12 $159.33 $159.33 5,055
2022-12-23 $157.96 $159.86 $157.50 $159.77 $159.77 4,995
2022-12-22 $159.25 $159.25 $156.39 $158.43 $158.43 8,535
2022-12-21 $159.34 $160.42 $158.90 $159.96 $159.96 5,833
2022-12-20 $157.82 $159.09 $157.82 $158.52 $158.52 13,763
2022-12-19 $160.63 $160.78 $158.32 $158.85 $158.85 15,568
2022-12-16 $162.15 $162.79 $161.16 $162.27 $160.41 33,910
2022-12-15 $163.45 $163.79 $162.45 $163.34 $161.47 3,428
2022-12-14 $167.25 $168.31 $166.06 $167.09 $165.17 9,505
2022-12-13 $171.19 $171.25 $166.29 $167.32 $165.40 3,568
2022-12-12 $165.25 $166.62 $164.83 $166.62 $164.71 2,422
2022-12-09 $166.60 $166.60 $164.88 $164.94 $164.94 4,139
2022-12-08 $167.93 $168.10 $167.57 $168.05 $168.05 5,361
2022-12-07 $165.74 $167.33 $165.74 $166.67 $166.67 9,374
2022-12-06 $168.79 $168.79 $165.43 $166.63 $166.63 34,136
2022-12-05 $170.75 $170.75 $168.61 $168.76 $168.76 3,930
2022-12-02 $170.67 $171.96 $170.67 $171.72 $171.72 4,107
2022-12-01 $172.57 $172.57 $170.55 $171.29 $171.29 7,720
2022-11-30 $169.43 $173.00 $169.29 $173.00 $173.00 3,328
2022-11-29 $169.10 $169.91 $169.10 $169.30 $169.30 4,692
2022-11-28 $169.83 $171.32 $169.36 $169.81 $169.81 25,611
2022-11-25 $169.90 $170.37 $169.90 $170.21 $170.21 1,162
2022-11-23 $169.97 $170.50 $169.60 $170.29 $170.29 6,830
2022-11-22 $168.11 $169.58 $168.11 $169.43 $169.43 4,453
2022-11-21 $167.64 $167.87 $166.71 $167.87 $167.87 10,141
2022-11-18 $168.49 $168.49 $166.86 $167.85 $167.85 6,059
2022-11-17 $165.95 $166.98 $165.95 $166.83 $166.83 3,815
2022-11-16 $165.00 $168.49 $165.00 $167.59 $167.59 8,572
2022-11-15 $168.45 $169.84 $167.09 $168.25 $168.25 11,343
2022-11-14 $166.41 $166.95 $164.84 $164.97 $164.97 3,697
2022-11-11 $165.94 $167.03 $165.00 $166.77 $166.77 6,730
2022-11-10 $162.16 $164.98 $161.70 $164.77 $164.77 29,278
2022-11-09 $159.17 $159.87 $156.21 $156.21 $156.21 50,795
2022-11-08 $160.15 $161.53 $158.30 $159.92 $159.92 26,479
2022-11-07 $158.81 $160.06 $158.04 $159.69 $159.69 5,172
2022-11-04 $157.95 $159.73 $155.68 $158.24 $158.24 4,042
2022-11-03 $156.31 $157.48 $155.52 $156.89 $156.89 20,121
2022-11-02 $161.05 $162.57 $157.52 $157.55 $157.55 6,817
2022-11-01 $164.38 $164.38 $160.74 $160.88 $160.88 15,194
2022-10-31 $163.52 $163.60 $162.62 $162.95 $162.95 7,598
2022-10-28 $160.20 $164.12 $160.20 $163.99 $163.99 12,266
2022-10-27 $163.40 $165.15 $163.40 $163.81 $163.81 5,870
2022-10-26 $163.57 $165.85 $163.57 $164.40 $164.40 7,013
2022-10-25 $162.39 $164.90 $162.39 $164.59 $164.59 7,056
2022-10-24 $159.83 $162.66 $159.52 $162.08 $162.08 9,056
2022-10-21 $155.92 $159.94 $155.92 $159.76 $159.76 13,143
2022-10-20 $156.91 $158.76 $155.63 $155.79 $155.79 5,614
2022-10-19 $157.81 $158.26 $155.94 $156.83 $156.83 11,249
2022-10-18 $160.49 $160.49 $158.09 $159.19 $159.19 14,238
2022-10-17 $155.04 $156.98 $155.04 $156.69 $156.69 5,610
2022-10-14 $158.26 $158.68 $152.62 $152.62 $152.62 16,752
2022-10-13 $151.58 $157.71 $151.58 $157.17 $157.17 10,050
2022-10-12 $157.48 $157.86 $156.09 $156.09 $156.09 13,437
2022-10-11 $155.51 $159.03 $155.50 $156.92 $156.92 18,003
2022-10-10 $156.25 $156.56 $155.14 $156.22 $156.22 6,342
2022-10-07 $159.42 $159.42 $156.19 $156.59 $156.59 7,624
2022-10-06 $162.30 $162.74 $161.32 $161.57 $161.57 5,773
2022-10-05 $160.97 $163.22 $160.64 $162.37 $162.37 5,131
2022-10-04 $161.04 $163.34 $161.04 $162.67 $162.67 9,521
2022-10-03 $155.30 $159.15 $155.30 $158.31 $158.31 17,185
2022-09-30 $156.17 $157.95 $154.84 $155.12 $155.12 8,560
2022-09-29 $158.31 $158.31 $156.12 $156.84 $156.84 4,241
2022-09-28 $156.74 $160.64 $156.17 $160.22 $160.22 12,027
2022-09-27 $157.94 $158.97 $154.93 $155.79 $155.79 69,853
2022-09-26 $157.16 $158.10 $155.75 $156.15 $156.15 7,118
2022-09-23 $157.02 $157.13 $154.14 $155.94 $155.94 7,857
2022-09-22 $160.02 $160.02 $158.31 $158.83 $158.83 7,791
2022-09-21 $163.52 $165.00 $160.49 $160.49 $160.49 13,445
2022-09-20 $163.32 $163.45 $161.78 $163.05 $163.05 2,842
2022-09-19 $164.71 $165.17 $163.53 $165.03 $165.03 4,922
2022-09-16 $162.18 $163.91 $162.05 $163.91 $163.91 5,540
2022-09-15 $165.68 $166.94 $163.79 $164.44 $164.44 3,940
2022-09-14 $165.67 $166.13 $164.36 $165.51 $165.51 7,564
2022-09-13 $171.09 $171.09 $165.41 $165.75 $165.75 12,009
2022-09-12 $173.98 $175.02 $173.98 $174.50 $174.50 14,120
2022-09-09 $172.26 $173.40 $172.26 $173.16 $173.16 4,451
2022-09-08 $169.19 $171.51 $169.18 $171.21 $171.21 8,069
2022-09-07 $166.95 $170.81 $166.95 $170.70 $170.70 6,026
2022-09-06 $167.50 $167.50 $164.59 $166.14 $166.14 4,183
2022-09-02 $169.08 $169.08 $166.14 $166.79 $166.79 4,033
2022-09-01 $164.96 $167.70 $164.96 $167.70 $167.70 11,717
2022-08-31 $167.64 $167.64 $165.86 $166.15 $166.15 6,954
2022-08-30 $168.92 $168.92 $165.80 $166.95 $166.95 10,441
2022-08-29 $167.11 $169.22 $167.11 $168.33 $168.33 4,599
2022-08-26 $174.84 $174.84 $168.62 $168.62 $168.62 7,867
2022-08-25 $172.93 $174.71 $172.50 $174.58 $174.58 4,708
2022-08-24 $172.29 $173.36 $172.29 $172.70 $172.70 3,720
2022-08-23 $171.73 $172.50 $171.73 $172.06 $172.06 4,536
2022-08-22 $174.43 $174.65 $172.36 $172.47 $172.47 13,682
2022-08-19 $177.42 $177.42 $175.73 $176.29 $176.29 8,398
2022-08-18 $179.09 $179.09 $178.20 $178.86 $178.86 2,940
2022-08-17 $179.12 $180.25 $178.60 $179.07 $179.07 29,830
2022-08-16 $178.12 $182.12 $178.12 $180.80 $180.80 23,973
2022-08-15 $175.38 $177.40 $175.38 $177.18 $177.18 6,821
2022-08-12 $174.24 $176.13 $173.71 $176.13 $176.13 2,629
2022-08-11 $174.78 $174.94 $173.21 $173.30 $173.30 2,175
2022-08-10 $173.66 $174.27 $173.10 $173.33 $173.33 4,653
2022-08-09 $171.67 $171.67 $170.27 $170.65 $170.65 5,683
2022-08-08 $173.12 $174.40 $172.00 $172.49 $172.49 5,253
2022-08-05 $171.71 $172.28 $170.91 $172.28 $172.28 2,207
2022-08-04 $172.31 $173.12 $172.31 $172.47 $172.47 2,296
2022-08-03 $169.60 $171.81 $169.60 $171.81 $171.81 4,553
2022-08-02 $169.55 $170.66 $168.45 $168.72 $168.72 9,737
2022-08-01 $168.69 $171.40 $168.39 $170.10 $170.10 19,415
2022-07-29 $167.70 $169.35 $167.70 $169.00 $169.00 8,899
2022-07-28 $163.05 $165.36 $161.67 $164.90 $164.90 4,765
2022-07-27 $160.73 $163.52 $160.73 $163.30 $163.30 5,862
2022-07-26 $159.98 $161.21 $159.52 $159.60 $159.60 26,429
2022-07-25 $165.87 $165.87 $164.31 $165.11 $165.11 21,827
2022-07-22 $167.60 $167.60 $164.88 $165.54 $165.54 4,776
2022-07-21 $165.29 $166.30 $164.07 $166.15 $166.15 4,008
2022-07-20 $163.63 $165.26 $163.57 $165.07 $165.07 9,327
2022-07-19 $161.34 $163.29 $161.34 $163.29 $163.29 4,031
2022-07-18 $161.52 $162.50 $159.45 $159.60 $159.60 12,792
2022-07-15 $159.72 $160.24 $159.10 $159.62 $159.62 14,491
2022-07-14 $154.42 $157.55 $154.42 $157.42 $157.42 10,766
2022-07-13 $154.00 $157.66 $154.00 $156.56 $156.56 18,822
2022-07-12 $157.69 $157.79 $155.40 $155.52 $155.52 5,171
2022-07-11 $157.01 $157.70 $156.59 $156.59 $156.59 5,504
2022-07-08 $158.30 $159.47 $158.30 $158.76 $158.76 3,387
2022-07-07 $157.90 $159.11 $157.13 $158.84 $158.84 14,208
2022-07-06 $156.36 $157.58 $155.42 $156.64 $156.64 6,199
2022-07-05 $152.68 $156.55 $152.68 $156.44 $156.44 7,952
2022-07-01 $151.87 $154.35 $151.87 $154.26 $154.26 8,420
2022-06-30 $152.23 $153.42 $149.84 $151.98 $151.98 5,972
2022-06-29 $153.00 $154.55 $153.00 $153.69 $153.69 10,986
2022-06-28 $159.06 $159.17 $152.85 $153.09 $153.09 12,110
2022-06-27 $159.34 $159.34 $157.61 $157.91 $157.91 7,872
2022-06-24 $155.86 $158.67 $155.86 $158.67 $158.67 5,647
2022-06-23 $152.81 $154.57 $152.20 $154.34 $154.34 7,379
2022-06-22 $150.74 $152.35 $150.74 $151.29 $151.29 3,278
2022-06-21 $150.61 $152.03 $150.61 $151.60 $151.60 7,462
2022-06-17 $148.91 $150.10 $148.50 $149.12 $149.12 7,949
2022-06-16 $149.20 $149.43 $148.00 $148.77 $148.77 7,758
2022-06-15 $151.33 $153.03 $150.00 $152.30 $152.30 9,419
2022-06-14 $151.01 $151.46 $149.45 $149.88 $149.88 9,447
2022-06-13 $150.81 $152.02 $149.58 $150.14 $150.14 8,400
2022-06-10 $156.36 $156.71 $154.71 $155.14 $155.14 8,477
2022-06-09 $159.90 $161.97 $158.60 $158.70 $158.70 18,349
2022-06-08 $161.55 $163.14 $161.17 $161.17 $161.17 4,111
2022-06-07 $159.40 $162.44 $159.36 $162.16 $162.16 7,793
2022-06-06 $162.92 $163.93 $162.52 $162.80 $162.80 6,499
2022-06-03 $162.24 $162.26 $161.28 $161.62 $161.62 6,914
2022-06-02 $160.03 $163.73 $159.76 $163.73 $163.73 4,809
2022-06-01 $163.22 $163.22 $159.81 $160.09 $160.09 20,645
2022-05-31 $161.85 $163.11 $160.63 $161.86 $161.86 6,610
2022-05-27 $159.42 $161.94 $159.42 $161.94 $161.94 5,394
2022-05-26 $155.22 $159.61 $155.22 $158.88 $158.88 12,258
2022-05-25 $149.25 $152.99 $148.81 $152.15 $152.15 9,985
2022-05-24 $148.00 $149.36 $146.71 $149.31 $149.31 9,856
2022-05-23 $148.85 $150.69 $147.37 $150.18 $150.18 39,911
2022-05-20 $150.69 $150.69 $144.85 $147.96 $147.96 17,925
2022-05-19 $149.56 $152.22 $149.52 $150.55 $150.55 14,870
2022-05-18 $157.04 $157.04 $149.64 $150.46 $150.46 35,956
2022-05-17 $163.64 $163.64 $160.24 $162.51 $162.51 11,079
2022-05-16 $163.29 $164.11 $162.45 $162.79 $162.79 3,013
2022-05-13 $161.39 $163.33 $161.21 $163.28 $163.28 8,243
2022-05-12 $157.05 $160.76 $157.05 $159.61 $159.61 13,645
2022-05-11 $161.04 $162.72 $158.50 $158.77 $158.77 11,458
2022-05-10 $165.32 $165.32 $160.56 $161.83 $161.83 10,185
2022-05-09 $163.41 $165.07 $162.11 $162.97 $162.97 18,255
2022-05-06 $166.14 $167.56 $164.24 $165.85 $165.85 11,693
2022-05-05 $173.51 $173.51 $166.66 $167.84 $167.84 9,759
2022-05-04 $171.37 $175.73 $170.25 $175.48 $175.48 7,016
2022-05-03 $171.80 $172.40 $171.22 $171.44 $171.44 5,183
2022-05-02 $170.22 $171.84 $167.98 $171.41 $171.41 21,599
2022-04-29 $176.57 $176.57 $170.05 $170.21 $170.21 16,156
2022-04-28 $177.53 $180.54 $177.52 $179.72 $179.72 4,008
2022-04-27 $178.45 $179.12 $176.23 $177.21 $177.21 17,998
2022-04-26 $179.71 $179.71 $177.54 $177.54 $177.54 7,413
2022-04-25 $178.93 $181.21 $177.79 $181.17 $181.17 5,356
2022-04-22 $183.74 $183.74 $179.94 $180.06 $180.06 7,010
2022-04-21 $189.25 $189.47 $184.93 $184.93 $184.93 7,734
2022-04-20 $188.64 $188.97 $188.18 $188.27 $188.27 9,113
2022-04-19 $183.60 $187.91 $183.60 $187.91 $187.91 7,427
2022-04-18 $183.33 $184.01 $182.69 $183.57 $183.57 4,285
2022-04-14 $185.42 $185.43 $184.18 $184.18 $184.18 2,234
2022-04-13 $183.17 $185.77 $182.69 $185.77 $185.77 67,642
2022-04-12 $184.45 $184.85 $182.04 $182.41 $182.41 24,562
2022-04-11 $184.07 $185.41 $182.20 $182.26 $182.26 4,499
2022-04-08 $185.99 $185.99 $184.68 $184.72 $184.72 5,328
2022-04-07 $181.33 $184.58 $181.33 $183.85 $183.85 4,343
2022-04-06 $180.66 $181.71 $179.92 $181.53 $181.53 5,691
2022-04-05 $183.12 $183.18 $182.10 $182.18 $182.18 5,351
2022-04-04 $180.96 $183.59 $180.96 $183.59 $183.59 4,150
2022-04-01 $181.80 $181.80 $180.23 $180.88 $180.88 6,776
2022-03-31 $183.61 $183.61 $180.44 $180.67 $180.67 9,987
2022-03-30 $185.73 $185.73 $183.87 $184.29 $184.29 4,085
2022-03-29 $185.50 $186.45 $185.05 $186.27 $186.27 7,886
2022-03-28 $181.15 $183.89 $181.15 $183.89 $183.89 4,474
2022-03-25 $181.53 $181.73 $181.00 $181.03 $181.03 2,639
2022-03-24 $180.90 $181.88 $180.44 $181.88 $181.88 5,023
2022-03-23 $182.99 $182.99 $181.31 $181.31 $181.31 2,861
2022-03-22 $183.56 $184.33 $183.09 $183.99 $183.99 3,499
2022-03-21 $183.99 $184.90 $181.18 $182.31 $182.31 5,576
2022-03-18 $181.62 $184.63 $181.12 $184.43 $184.43 6,092
2022-03-17 $179.55 $182.06 $179.18 $181.99 $181.99 6,438
2022-03-16 $178.36 $179.86 $176.40 $179.80 $179.80 7,256
2022-03-15 $174.74 $176.13 $174.24 $175.69 $175.69 7,994
2022-03-14 $171.68 $172.73 $170.29 $171.21 $171.21 7,473
2022-03-11 $173.70 $174.42 $171.90 $171.90 $171.90 4,141
2022-03-10 $171.72 $174.38 $171.21 $174.38 $174.38 10,189
2022-03-09 $173.34 $174.16 $172.51 $173.08 $173.08 6,533
2022-03-08 $171.05 $172.19 $169.80 $169.82 $169.82 15,309
2022-03-07 $176.41 $177.00 $171.97 $172.01 $172.01 9,177
2022-03-04 $174.68 $177.10 $174.68 $176.93 $176.93 8,443
2022-03-03 $180.56 $180.56 $177.77 $178.19 $178.19 4,560
2022-03-02 $175.73 $179.16 $175.73 $179.00 $179.00 5,237
2022-03-01 $176.42 $176.56 $175.23 $175.54 $175.54 5,581
2022-02-28 $173.95 $175.78 $173.58 $175.42 $175.42 7,574
2022-02-25 $171.91 $175.93 $171.91 $175.84 $175.84 10,342
2022-02-24 $164.54 $171.60 $164.51 $171.49 $171.49 23,385
2022-02-23 $173.02 $173.02 $168.87 $169.07 $169.07 9,611
2022-02-22 $176.25 $176.25 $171.79 $172.67 $172.67 8,691
2022-02-18 $178.16 $178.90 $176.93 $177.86 $177.86 7,815
2022-02-17 $179.43 $180.03 $178.38 $178.40 $178.40 3,717
2022-02-16 $180.54 $180.81 $178.58 $180.81 $180.81 11,969
2022-02-15 $180.72 $180.86 $180.20 $180.85 $180.85 3,935
2022-02-14 $178.93 $179.50 $177.93 $179.14 $179.14 10,235
2022-02-11 $182.19 $183.11 $178.98 $179.52 $179.52 7,272
2022-02-10 $184.50 $184.50 $182.05 $182.55 $182.55 5,636
2022-02-09 $185.65 $186.01 $184.60 $184.98 $184.98 6,013
2022-02-08 $181.24 $184.25 $181.24 $184.25 $184.25 5,959
2022-02-07 $182.03 $182.61 $181.00 $181.20 $181.20 5,985
2022-02-04 $181.11 $183.09 $179.65 $181.66 $181.66 6,998
2022-02-03 $180.55 $181.10 $178.31 $178.31 $178.31 8,362
2022-02-02 $182.33 $183.25 $181.87 $183.08 $183.08 10,034
2022-02-01 $181.56 $182.51 $180.70 $182.40 $182.40 15,457
2022-01-31 $177.49 $181.07 $177.49 $181.03 $181.03 21,899
2022-01-28 $174.28 $177.98 $173.32 $177.98 $177.98 6,752
2022-01-27 $176.02 $176.99 $173.73 $174.25 $174.25 9,022
2022-01-26 $177.53 $177.80 $173.39 $173.91 $173.91 10,932
2022-01-25 $176.30 $177.03 $173.40 $175.42 $175.42 11,101
2022-01-24 $172.75 $178.64 $171.05 $178.64 $178.64 35,080
2022-01-21 $178.00 $179.02 $175.16 $175.49 $175.49 18,218
2022-01-20 $183.49 $184.27 $178.38 $178.75 $178.75 11,791
2022-01-19 $183.11 $184.19 $181.98 $181.98 $181.98 10,338
2022-01-18 $183.57 $183.58 $182.68 $183.11 $183.11 20,590
2022-01-14 $187.33 $187.33 $184.95 $186.48 $186.48 13,302
2022-01-13 $190.32 $190.65 $188.29 $188.37 $188.37 6,918
2022-01-12 $191.10 $191.73 $189.47 $190.25 $190.25 19,764
2022-01-11 $188.58 $190.55 $187.92 $190.35 $190.35 41,018
2022-01-10 $188.59 $188.59 $184.74 $188.27 $188.27 37,480
2022-01-07 $191.14 $191.14 $189.71 $190.15 $190.15 5,816
2022-01-06 $191.34 $192.79 $190.90 $191.57 $191.57 8,396
2022-01-05 $193.61 $194.44 $191.81 $191.82 $191.82 12,007
2022-01-04 $194.91 $194.91 $193.96 $194.32 $194.32 5,876
2022-01-03 $194.29 $194.51 $193.21 $194.47 $194.47 16,333
2021-12-31 $194.75 $195.29 $194.59 $194.70 $194.70 3,223
2021-12-30 $194.87 $195.58 $194.40 $194.54 $194.54 16,264
2021-12-29 $193.14 $194.34 $193.14 $193.99 $193.99 8,563
2021-12-28 $191.80 $193.35 $191.80 $192.86 $192.86 25,407
2021-12-27 $190.48 $192.05 $190.48 $192.05 $192.05 7,748
2021-12-23 $190.32 $190.93 $189.94 $190.40 $190.40 4,902
2021-12-22 $189.55 $190.32 $189.55 $190.32 $190.32 3,183
2021-12-21 $187.93 $189.41 $186.94 $189.41 $189.41 18,485
2021-12-20 $186.68 $187.10 $184.74 $187.10 $187.10 17,996
2021-12-17 $190.36 $191.48 $190.33 $190.44 $188.91 25,838
2021-12-16 $195.78 $195.78 $192.13 $192.37 $190.83 4,887
2021-12-15 $192.67 $195.71 $191.10 $195.71 $194.14 30,054
2021-12-14 $192.88 $193.58 $192.30 $193.05 $191.50 11,399
2021-12-13 $196.21 $196.21 $193.59 $194.02 $192.46 5,504
2021-12-10 $195.39 $196.36 $194.57 $196.24 $194.66 8,574
2021-12-09 $194.57 $195.96 $194.47 $194.89 $193.33 5,757
2021-12-08 $194.49 $195.10 $194.21 $194.85 $193.29 8,544
2021-12-07 $195.21 $196.49 $194.96 $195.80 $194.23 8,178
2021-12-06 $192.68 $194.30 $192.38 $193.16 $191.61 72,291
2021-12-03 $192.64 $192.99 $189.95 $191.15 $189.62 6,528
2021-12-02 $190.04 $192.55 $190.04 $191.82 $190.28 12,132
2021-12-01 $194.00 $194.68 $189.42 $189.42 $187.90 19,197
2021-11-30 $195.19 $195.19 $191.25 $191.38 $189.84 22,549
2021-11-29 $196.29 $197.13 $195.53 $195.67 $194.10 52,919
2021-11-26 $196.82 $196.82 $194.19 $194.39 $192.83 11,113
2021-11-24 $197.16 $198.00 $196.60 $198.00 $196.41 10,717
2021-11-23 $196.57 $198.19 $195.84 $198.13 $196.54 24,813
2021-11-22 $198.69 $199.65 $196.90 $196.90 $195.32 34,668
2021-11-19 $198.89 $199.65 $198.11 $198.18 $196.59 35,473
2021-11-18 $196.40 $198.96 $196.14 $198.86 $197.26 21,257
2021-11-17 $196.59 $197.30 $195.17 $195.19 $193.62 6,710
2021-11-16 $194.45 $196.62 $194.36 $195.93 $194.36 13,527
2021-11-15 $194.10 $194.30 $192.93 $193.18 $191.63 5,750
2021-11-12 $192.93 $192.96 $192.74 $192.96 $191.41 1,793
2021-11-11 $191.17 $191.54 $190.70 $190.70 $189.17 5,441
2021-11-10 $191.65 $192.04 $190.00 $190.00 $188.47 4,789
2021-11-09 $190.43 $191.80 $190.43 $191.77 $190.23 3,707
2021-11-08 $192.20 $192.70 $190.25 $190.67 $189.14 8,011
2021-11-05 $193.01 $193.01 $191.43 $191.54 $190.00 9,637
2021-11-04 $190.36 $192.39 $189.94 $191.66 $190.12 18,139
2021-11-03 $188.08 $190.06 $188.08 $189.95 $188.42 7,804
2021-11-02 $187.07 $187.50 $186.63 $187.13 $185.63 14,500
2021-11-01 $187.07 $187.07 $186.07 $186.37 $184.87 4,048
2021-10-29 $184.93 $186.73 $184.49 $186.49 $184.99 6,130
2021-10-28 $186.23 $187.09 $186.23 $186.74 $185.24 10,952
2021-10-27 $186.79 $186.83 $185.76 $185.83 $184.34 4,204
2021-10-26 $187.44 $187.44 $186.30 $186.40 $184.90 5,849
2021-10-25 $185.92 $186.82 $185.62 $186.54 $185.04 10,832
2021-10-22 $185.45 $185.45 $184.72 $185.31 $183.82 4,731
2021-10-21 $184.63 $185.85 $184.57 $185.85 $184.36 5,262
2021-10-20 $184.48 $184.78 $183.76 $183.95 $182.47 5,018
2021-10-19 $183.64 $183.72 $182.65 $183.45 $181.98 8,748
2021-10-18 $179.95 $182.77 $179.95 $182.77 $181.30 8,099
2021-10-15 $180.20 $180.99 $180.20 $180.99 $179.54 2,668
2021-10-14 $177.51 $179.24 $177.51 $178.88 $177.44 26,146
2021-10-13 $175.69 $176.74 $175.13 $176.37 $174.95 7,641
2021-10-12 $175.85 $176.16 $175.21 $175.21 $173.80 3,888
2021-10-11 $177.20 $177.20 $175.31 $175.31 $173.90 101,536
2021-10-08 $176.50 $176.50 $175.84 $176.10 $174.69 3,896
2021-10-07 $175.21 $177.47 $175.21 $176.53 $175.11 9,803
2021-10-06 $172.50 $173.85 $172.12 $173.85 $172.45 25,268
2021-10-05 $173.18 $174.87 $173.05 $173.39 $172.00 11,708
2021-10-04 $174.12 $174.12 $171.92 $172.32 $170.94 159,195
2021-10-01 $174.89 $175.33 $172.81 $174.60 $173.20 13,729
2021-09-30 $179.22 $179.22 $174.89 $174.89 $173.49 11,341
2021-09-29 $178.50 $179.79 $178.50 $178.62 $177.19 8,965
2021-09-28 $177.90 $178.39 $177.54 $177.61 $176.18 4,499
2021-09-27 $180.89 $181.10 $180.14 $180.83 $179.38 228,297
2021-09-24 $179.20 $180.15 $179.20 $180.15 $178.70 4,508
2021-09-23 $178.88 $180.44 $178.88 $179.91 $178.47 5,763
2021-09-22 $178.41 $179.69 $177.89 $178.97 $177.53 4,337
2021-09-21 $178.35 $178.42 $177.48 $177.60 $176.17 3,183
2021-09-20 $178.25 $179.23 $175.69 $177.15 $175.73 12,258
2021-09-17 $181.27 $181.42 $180.73 $180.76 $179.31 5,427
2021-09-16 $180.00 $181.38 $179.80 $181.34 $179.88 3,981
2021-09-15 $178.32 $180.20 $177.65 $179.83 $178.39 9,127
2021-09-14 $180.39 $180.90 $178.80 $178.89 $177.45 13,008
2021-09-13 $180.94 $180.94 $179.29 $180.03 $178.58 4,070
2021-09-10 $182.11 $182.13 $180.10 $180.10 $178.65 3,950
2021-09-09 $182.14 $182.58 $181.24 $181.24 $179.78 16,294
2021-09-08 $180.92 $181.89 $180.70 $181.89 $180.43 17,536
2021-09-07 $181.84 $181.84 $181.13 $181.13 $179.68 177,314
2021-09-03 $180.93 $181.71 $180.70 $181.50 $180.04 4,156
2021-09-02 $181.56 $182.44 $181.35 $181.46 $180.00 7,147
2021-09-01 $180.93 $181.56 $180.70 $181.07 $179.62 9,767
2021-08-31 $180.52 $181.34 $180.52 $181.34 $179.88 7,977
2021-08-30 $179.23 $181.25 $179.23 $180.93 $179.47 187,954
2021-08-27 $179.36 $179.55 $178.60 $179.38 $177.94 11,288
2021-08-26 $180.00 $180.00 $178.43 $179.04 $177.60 6,807
2021-08-25 $180.32 $180.97 $180.16 $180.84 $179.39 3,105
2021-08-24 $180.13 $180.85 $180.13 $180.37 $178.92 6,194
2021-08-23 $179.40 $180.22 $179.40 $179.71 $178.27 7,392
2021-08-20 $177.32 $178.95 $177.32 $178.95 $177.51 7,923
2021-08-19 $175.38 $177.13 $175.38 $176.89 $175.47 8,245
2021-08-18 $176.28 $178.33 $176.28 $176.59 $175.17 3,505
2021-08-17 $178.00 $178.00 $175.84 $176.46 $175.04 11,224
2021-08-16 $178.59 $179.67 $177.99 $179.53 $178.09 9,148
2021-08-13 $179.17 $179.17 $178.90 $178.90 $177.46 2,100
2021-08-12 $180.42 $180.42 $179.51 $179.53 $178.09 1,670
2021-08-11 $179.85 $180.69 $179.79 $180.25 $178.80 8,009
2021-08-10 $177.93 $179.42 $177.93 $178.98 $177.54 3,525
2021-08-09 $177.36 $177.46 $176.90 $177.39 $175.97 97,129
2021-08-06 $178.09 $178.43 $177.17 $177.20 $175.78 2,696
2021-08-05 $177.85 $177.97 $177.47 $177.85 $176.42 4,983
2021-08-04 $177.55 $178.30 $176.92 $176.92 $175.50 7,525
2021-08-03 $176.91 $178.50 $176.73 $178.37 $176.94 37,755
2021-08-02 $177.23 $177.23 $175.94 $176.19 $174.78 368,355
2021-07-30 $176.93 $177.55 $176.55 $176.63 $175.21 9,817
2021-07-29 $180.24 $180.24 $179.30 $179.74 $178.30 10,287
2021-07-28 $179.08 $179.54 $178.76 $179.20 $177.76 12,209
2021-07-27 $180.06 $180.06 $177.85 $178.94 $177.50 10,291
2021-07-26 $180.06 $180.50 $180.00 $180.50 $179.05 217,480
2021-07-23 $179.51 $180.92 $179.13 $180.71 $179.26 7,642
2021-07-22 $178.28 $179.12 $178.19 $179.10 $177.66 6,376
2021-07-21 $178.20 $178.23 $177.54 $178.23 $176.80 6,427
2021-07-20 $176.21 $177.87 $175.47 $177.50 $176.07 8,776
2021-07-19 $174.15 $175.14 $173.74 $175.04 $173.63 184,685
2021-07-16 $177.75 $177.77 $176.33 $176.33 $174.91 15,948
2021-07-15 $177.95 $178.27 $177.38 $177.85 $176.42 8,244
2021-07-14 $178.06 $178.28 $177.69 $177.96 $176.53 8,802
2021-07-13 $178.56 $179.14 $177.21 $177.29 $175.87 23,721
2021-07-12 $178.32 $178.51 $177.93 $178.37 $176.94 151,364
2021-07-09 $178.25 $178.53 $178.12 $178.48 $177.05 4,209
2021-07-08 $175.40 $176.94 $174.92 $176.25 $174.83 11,285
2021-07-07 $177.32 $178.18 $177.07 $177.62 $176.19 29,987
2021-07-06 $176.89 $177.15 $175.81 $177.09 $175.67 151,371
2021-07-02 $175.58 $176.60 $175.58 $176.52 $175.10 5,157
2021-07-01 $175.46 $175.46 $175.16 $175.46 $174.05 6,540
2021-06-30 $175.57 $175.84 $175.55 $175.58 $174.17 6,497
2021-06-29 $174.72 $175.32 $174.72 $174.91 $173.51 7,700
2021-06-28 $174.33 $174.43 $173.76 $174.39 $172.99 117,512
2021-06-25 $173.92 $174.26 $173.82 $174.13 $172.73 5,230
2021-06-24 $173.79 $173.96 $173.35 $173.43 $172.04 9,136
2021-06-23 $173.53 $173.88 $173.06 $173.36 $171.97 42,447
2021-06-22 $171.96 $174.11 $171.90 $173.53 $172.14 75,339
2021-06-21 $170.80 $171.81 $170.72 $171.62 $170.24 33,538
2021-06-18 $170.37 $170.37 $169.50 $169.75 $168.39 6,591
2021-06-17 $170.55 $171.84 $169.87 $171.43 $170.05 11,714
2021-06-16 $171.15 $171.24 $169.49 $170.35 $168.98 13,173
2021-06-15 $171.25 $171.33 $170.49 $171.21 $169.84 5,923
2021-06-14 $171.70 $171.70 $170.56 $171.48 $170.10 77,371
2021-06-11 $171.36 $171.86 $171.30 $171.86 $170.48 6,679
2021-06-10 $170.00 $171.01 $170.00 $170.96 $169.59 12,746
2021-06-09 $171.03 $171.03 $169.97 $169.97 $168.61 5,374
2021-06-08 $170.47 $171.37 $170.20 $170.87 $169.50 6,912
2021-06-07 $170.43 $170.43 $169.32 $170.07 $168.70 108,022
2021-06-04 $170.76 $170.76 $169.82 $170.40 $169.03 6,718
2021-06-03 $169.59 $170.17 $169.11 $170.07 $168.70 69,720
2021-06-02 $170.27 $170.85 $170.10 $170.52 $169.15 11,391
2021-06-01 $171.49 $171.49 $170.28 $170.50 $169.13 214,358
2021-05-28 $171.61 $171.74 $170.81 $170.81 $169.44 6,655
2021-05-27 $171.95 $171.95 $171.10 $171.10 $169.73 7,793
2021-05-26 $172.21 $172.21 $171.30 $171.61 $170.23 4,760
2021-05-25 $171.19 $171.81 $171.00 $171.29 $169.91 16,252
2021-05-24 $171.44 $171.97 $170.94 $170.94 $169.57 9,924
2021-05-21 $172.50 $172.68 $170.79 $171.11 $169.74 9,779
2021-05-20 $170.81 $172.18 $170.81 $171.54 $170.16 13,632
2021-05-19 $169.28 $170.74 $168.97 $170.74 $169.37 17,412
2021-05-18 $173.14 $173.71 $171.47 $171.53 $170.15 9,665
2021-05-17 $172.19 $172.27 $171.25 $172.09 $170.71 9,964
2021-05-14 $171.32 $172.27 $171.26 $172.17 $170.79 13,368
2021-05-13 $169.07 $171.19 $169.07 $170.55 $169.18 18,836
2021-05-12 $172.30 $172.30 $168.32 $168.34 $166.99 26,742
2021-05-11 $173.41 $174.07 $171.92 $173.25 $171.86 25,577
2021-05-10 $176.76 $177.79 $175.68 $175.68 $174.27 16,653
2021-05-07 $175.30 $176.59 $175.30 $176.44 $175.02 8,420
2021-05-06 $173.33 $175.02 $173.05 $175.02 $173.61 11,422
2021-05-05 $174.34 $174.34 $172.91 $173.00 $171.61 43,486
2021-05-04 $174.10 $174.10 $172.58 $173.85 $172.45 40,712
2021-05-03 $174.37 $175.87 $174.37 $174.75 $173.35 225,523
2021-04-30 $174.65 $174.78 $173.52 $173.66 $172.27 8,701
2021-04-29 $173.34 $174.35 $173.34 $174.35 $172.95 20,500
2021-04-28 $172.36 $173.27 $172.36 $172.45 $171.07 9,585
2021-04-27 $172.10 $172.75 $171.86 $172.45 $171.07 31,198
2021-04-26 $172.46 $172.46 $170.94 $171.50 $170.12 100,620
2021-04-23 $171.64 $173.33 $171.63 $172.52 $171.13 7,323
2021-04-22 $173.41 $173.41 $170.90 $171.64 $170.26 16,675
2021-04-21 $171.35 $173.26 $171.35 $173.08 $171.69 21,495
2021-04-20 $172.57 $172.58 $171.04 $171.88 $170.50 71,124
2021-04-19 $173.73 $173.75 $172.76 $172.76 $171.37 210,801
2021-04-16 $173.06 $173.95 $172.75 $173.87 $172.47 12,376
2021-04-15 $171.66 $172.62 $171.66 $172.39 $171.01 23,136
2021-04-14 $171.98 $172.01 $171.03 $171.03 $169.66 20,236
2021-04-13 $172.06 $172.06 $171.30 $171.64 $170.26 9,059
2021-04-12 $171.53 $172.14 $171.06 $172.14 $170.76 217,016
2021-04-09 $170.39 $171.49 $169.99 $171.44 $170.06 28,908
2021-04-08 $169.93 $170.12 $169.47 $169.71 $168.35 48,890
2021-04-07 $169.13 $169.52 $169.13 $169.18 $167.82 10,776
2021-04-06 $168.68 $169.75 $168.68 $168.98 $167.62 42,867
2021-04-05 $167.09 $169.00 $167.09 $168.86 $167.50 23,605
2021-04-01 $165.94 $166.19 $165.12 $165.89 $164.56 213,558
2021-03-31 $164.78 $166.38 $164.78 $165.08 $163.75 8,929
2021-03-30 $164.13 $165.44 $164.13 $165.17 $163.84 7,508
2021-03-29 $164.57 $165.66 $163.96 $164.89 $163.57 22,193
2021-03-26 $162.57 $164.98 $162.57 $164.98 $163.66 11,882
2021-03-25 $158.82 $162.09 $158.82 $162.09 $160.79 13,315
2021-03-24 $161.71 $162.61 $160.74 $160.74 $159.45 9,163
2021-03-23 $162.00 $162.62 $161.12 $161.39 $160.09 6,020
2021-03-22 $160.87 $162.30 $160.73 $161.82 $160.52 14,470
2021-03-19 $158.47 $160.79 $158.47 $160.49 $159.20 7,333
2021-03-18 $158.99 $159.79 $158.14 $158.15 $156.88 15,738
2021-03-17 $159.88 $160.95 $159.30 $160.04 $158.75 6,774
2021-03-16 $160.85 $160.85 $159.86 $160.30 $159.01 10,729
2021-03-15 $158.93 $160.66 $158.93 $160.66 $159.37 14,955
2021-03-12 $157.06 $159.35 $157.06 $159.24 $157.96 17,461
2021-03-11 $158.56 $158.56 $158.01 $158.12 $156.86 8,108
2021-03-10 $155.56 $157.86 $155.56 $157.00 $155.74 20,617
2021-03-09 $154.40 $156.24 $154.40 $155.39 $154.14 14,024
2021-03-08 $152.14 $154.49 $152.00 $152.87 $151.64 13,642
2021-03-05 $148.75 $151.91 $147.18 $151.77 $150.55 27,537
2021-03-04 $151.48 $152.15 $147.66 $149.54 $148.33 24,466
2021-03-03 $154.16 $154.16 $151.82 $151.83 $150.61 10,089
2021-03-02 $156.90 $156.90 $154.39 $154.41 $153.17 29,671
2021-03-01 $154.91 $156.55 $154.91 $156.21 $154.96 11,891
2021-02-26 $154.39 $154.97 $152.62 $153.60 $152.37 14,246
2021-02-25 $157.00 $157.83 $153.46 $153.76 $152.53 25,823
2021-02-24 $157.93 $158.04 $156.15 $157.53 $156.27 64,336
2021-02-23 $158.73 $159.37 $157.00 $158.99 $157.71 13,940
2021-02-22 $160.86 $160.98 $160.00 $160.14 $158.85 9,651
2021-02-19 $163.44 $163.88 $162.13 $162.14 $160.84 7,421
2021-02-18 $161.98 $163.50 $161.46 $163.14 $161.83 15,241
2021-02-17 $162.04 $164.09 $161.86 $164.09 $162.77 13,800
2021-02-16 $162.63 $163.31 $161.76 $162.22 $160.92 18,235
2021-02-12 $161.64 $162.50 $161.64 $162.43 $161.13 21,354
2021-02-11 $163.58 $163.58 $162.05 $162.08 $160.78 6,992
2021-02-10 $163.87 $164.31 $162.57 $163.29 $161.98 6,036
2021-02-09 $163.68 $163.94 $163.40 $163.44 $162.12 9,562
2021-02-08 $163.09 $163.38 $162.72 $163.38 $162.07 5,136
2021-02-05 $163.03 $163.16 $162.36 $162.64 $161.33 8,922
2021-02-04 $161.33 $162.31 $161.33 $162.29 $160.99 11,316
2021-02-03 $160.66 $161.33 $160.28 $160.52 $159.24 83,953
2021-02-02 $158.96 $161.27 $158.96 $160.39 $159.10 7,395
2021-02-01 $157.30 $158.24 $156.96 $158.20 $156.93 7,677
2021-01-29 $159.30 $159.30 $156.06 $156.89 $155.63 13,036
2021-01-28 $158.65 $161.00 $158.65 $160.01 $158.73 17,290
2021-01-27 $161.23 $161.79 $157.63 $158.32 $157.05 68,969
2021-01-26 $162.40 $163.16 $162.22 $162.98 $161.67 3,899
2021-01-25 $163.39 $163.45 $161.25 $162.50 $161.19 9,771
2021-01-22 $161.96 $163.03 $161.96 $162.93 $161.62 2,980
2021-01-21 $162.54 $163.52 $162.54 $162.93 $161.62 8,725
2021-01-20 $160.23 $162.11 $160.00 $162.09 $160.79 9,172
2021-01-19 $161.26 $161.26 $159.38 $159.38 $158.11 16,776
2021-01-15 $160.62 $160.78 $159.68 $160.51 $159.22 8,277
2021-01-14 $162.00 $162.41 $160.81 $160.86 $159.57 7,345
2021-01-13 $161.99 $162.88 $161.99 $162.15 $160.85 7,864
2021-01-12 $161.16 $162.72 $161.16 $162.37 $161.07 7,843
2021-01-11 $159.71 $161.97 $159.71 $161.00 $159.71 27,273
2021-01-08 $160.94 $161.46 $159.90 $161.30 $160.00 18,684
2021-01-07 $159.33 $160.86 $159.33 $160.23 $158.94 10,833
2021-01-06 $156.75 $160.22 $156.75 $158.98 $157.70 60,554
2021-01-05 $155.80 $157.77 $155.80 $157.53 $156.27 8,065
2021-01-04 $156.86 $157.26 $154.53 $156.43 $155.17 36,137
2020-12-31 $156.52 $157.08 $155.97 $157.08 $155.82 11,933
2020-12-30 $157.45 $157.93 $156.93 $157.10 $155.84 7,503
2020-12-29 $157.65 $158.23 $156.71 $157.18 $155.92 7,032
2020-12-28 $156.16 $157.41 $155.97 $157.12 $155.86 8,886
2020-12-24 $155.52 $155.83 $155.45 $155.83 $154.58 6,340
2020-12-23 $156.26 $156.37 $155.91 $156.01 $154.76 10,326
2020-12-22 $156.25 $156.25 $155.48 $155.73 $154.48 10,309
2020-12-21 $154.97 $156.71 $154.72 $156.24 $154.98 15,224
2020-12-18 $159.02 $159.02 $157.00 $157.26 $155.00 11,839
2020-12-17 $158.10 $158.57 $157.97 $158.57 $156.29 14,662
2020-12-16 $157.16 $157.78 $156.90 $157.78 $155.52 8,356
2020-12-15 $155.94 $156.64 $155.79 $156.47 $154.22 5,080
2020-12-14 $156.53 $157.10 $155.44 $155.60 $153.37 8,104
2020-12-11 $155.56 $156.39 $154.96 $155.91 $153.67 11,697
2020-12-10 $156.59 $156.74 $155.75 $156.45 $154.20 6,388
2020-12-09 $157.69 $158.00 $156.25 $157.17 $154.91 11,598
2020-12-08 $156.30 $157.16 $155.76 $157.15 $154.89 25,737
2020-12-07 $157.50 $157.68 $156.68 $157.21 $154.95 41,072
2020-12-04 $158.57 $158.57 $157.61 $158.15 $155.88 13,390
2020-12-03 $158.01 $158.47 $157.81 $157.86 $155.60 8,325
2020-12-02 $158.85 $158.85 $157.63 $158.01 $155.74 37,482
2020-12-01 $159.00 $159.35 $158.18 $158.93 $156.65 16,935
2020-11-30 $158.49 $158.49 $156.25 $158.02 $155.75 44,999
2020-11-27 $158.84 $158.84 $158.01 $158.13 $155.86 8,814
2020-11-25 $157.75 $157.97 $157.19 $157.88 $155.61 11,682
2020-11-24 $157.30 $158.16 $156.30 $157.79 $155.52 15,025
2020-11-23 $155.15 $155.95 $154.67 $155.66 $153.42 11,253
2020-11-20 $155.54 $155.54 $154.37 $154.40 $152.19 13,164
2020-11-19 $154.00 $155.11 $154.00 $155.07 $152.84 9,385
2020-11-18 $156.03 $156.55 $154.26 $154.26 $152.05 13,600
2020-11-17 $156.92 $156.92 $154.62 $155.47 $153.24 14,523
2020-11-16 $157.50 $157.91 $156.90 $157.76 $155.49 20,106
2020-11-13 $155.15 $156.89 $155.15 $156.75 $154.50 13,302
2020-11-12 $155.34 $155.56 $153.54 $154.31 $152.09 13,719
2020-11-11 $154.78 $155.73 $154.50 $154.87 $152.65 12,176
2020-11-10 $152.79 $154.34 $152.32 $153.68 $151.47 16,753
2020-11-09 $158.48 $158.48 $153.07 $153.07 $150.87 18,125
2020-11-06 $155.42 $156.06 $154.99 $156.01 $153.77 11,522
2020-11-05 $155.43 $156.34 $154.93 $155.42 $153.19 11,004
2020-11-04 $152.16 $154.28 $151.72 $152.76 $150.57 12,289
2020-11-03 $147.66 $150.25 $147.66 $149.86 $147.71 9,459
2020-11-02 $145.75 $146.59 $144.46 $146.01 $143.91 10,048
2020-10-30 $146.05 $146.05 $143.10 $144.23 $142.16 18,334
2020-10-29 $146.60 $148.40 $146.31 $147.31 $145.20 8,251
2020-10-28 $148.40 $149.06 $146.56 $146.58 $144.48 13,473
2020-10-27 $150.89 $151.16 $150.56 $150.75 $148.59 5,124
2020-10-26 $151.59 $152.44 $149.22 $150.83 $148.66 15,435
2020-10-23 $152.46 $153.01 $151.47 $153.01 $150.81 35,522
2020-10-22 $153.10 $153.10 $150.71 $151.81 $149.63 5,920
2020-10-21 $153.56 $154.07 $152.52 $152.52 $150.33 5,592
2020-10-20 $153.64 $155.18 $153.32 $153.59 $151.38 19,145
2020-10-19 $155.92 $156.26 $152.39 $152.75 $150.55 10,815
2020-10-16 $156.67 $157.44 $154.46 $155.12 $152.89 10,813
2020-10-15 $153.61 $155.98 $153.61 $155.69 $153.45 10,829
2020-10-14 $157.13 $157.17 $154.40 $155.18 $152.95 16,214
2020-10-13 $156.87 $157.30 $156.26 $156.98 $154.73 13,381
2020-10-12 $155.57 $157.33 $155.15 $156.26 $154.02 12,409
2020-10-09 $153.38 $154.40 $153.25 $153.94 $151.73 32,931
2020-10-08 $152.77 $152.77 $151.85 $152.51 $150.32 7,590
2020-10-07 $149.95 $151.59 $149.95 $151.43 $149.26 6,620
2020-10-06 $151.65 $151.65 $148.31 $148.61 $146.48 11,492
2020-10-05 $150.53 $151.28 $150.16 $151.28 $149.11 11,714
2020-10-02 $148.46 $149.98 $148.34 $149.75 $147.60 6,312
2020-10-01 $150.09 $151.10 $149.57 $150.65 $148.49 9,237
2020-09-30 $147.56 $150.43 $147.56 $148.88 $146.74 8,436
2020-09-29 $148.08 $148.08 $146.89 $146.99 $144.88 8,236
2020-09-28 $147.32 $147.97 $146.47 $147.70 $145.58 9,508
2020-09-25 $143.07 $145.51 $143.07 $145.27 $143.19 5,000
2020-09-24 $142.56 $145.00 $141.90 $143.40 $141.34 9,378
2020-09-23 $147.00 $147.28 $143.16 $143.38 $141.32 4,776
2020-09-22 $144.99 $146.82 $144.95 $146.73 $144.62 6,679
2020-09-21 $143.79 $144.25 $142.06 $144.25 $142.18 47,502
2020-09-18 $146.70 $146.70 $143.66 $145.25 $143.16 9,021
2020-09-17 $145.43 $146.85 $145.38 $146.12 $144.02 6,883
2020-09-16 $149.05 $149.29 $147.43 $147.50 $145.38 11,009
2020-09-15 $148.82 $148.92 $147.94 $148.59 $146.46 10,075
2020-09-14 $147.40 $148.24 $147.26 $147.38 $145.26 7,635
2020-09-11 $146.97 $147.39 $144.93 $146.12 $144.02 32,234
2020-09-10 $149.95 $150.29 $146.28 $146.30 $144.20 17,402
2020-09-09 $147.72 $149.88 $147.18 $149.01 $146.87 18,859
2020-09-08 $146.87 $148.07 $145.47 $145.82 $143.73 52,715
2020-09-04 $151.40 $151.40 $145.42 $149.20 $147.06 22,230
2020-09-03 $155.46 $155.46 $149.58 $151.00 $148.83 26,172
2020-09-02 $155.43 $156.12 $154.41 $156.02 $153.78 14,308
2020-09-01 $152.75 $153.89 $152.75 $153.89 $151.68 7,319
2020-08-31 $152.32 $152.72 $151.85 $152.05 $149.87 11,426
2020-08-28 $152.70 $152.70 $151.73 $152.48 $150.29 8,532
2020-08-27 $152.91 $152.91 $151.29 $151.92 $149.74 12,083
2020-08-26 $151.25 $152.32 $150.87 $152.29 $150.10 7,758
2020-08-25 $150.44 $150.63 $149.24 $150.57 $148.41 17,992
2020-08-24 $150.08 $150.10 $149.09 $149.89 $147.74 9,244
2020-08-21 $148.41 $148.85 $148.19 $148.64 $146.51 9,190
2020-08-20 $148.48 $148.52 $148.04 $148.16 $146.03 12,112
2020-08-19 $150.08 $150.08 $148.77 $149.02 $146.88 22,718
2020-08-18 $149.57 $150.01 $148.25 $149.55 $147.40 30,807
2020-08-17 $148.60 $148.91 $147.67 $148.74 $146.60 17,196
2020-08-14 $146.44 $146.44 $145.64 $146.22 $144.12 7,526
2020-08-13 $146.41 $146.41 $145.45 $145.50 $143.41 7,852
2020-08-12 $144.92 $146.22 $144.64 $146.00 $143.90 66,545
2020-08-11 $145.26 $145.44 $143.47 $143.54 $141.48 10,763
2020-08-10 $144.45 $144.98 $144.00 $144.92 $142.84 6,377
2020-08-07 $143.99 $144.40 $143.45 $144.00 $141.93 6,669
2020-08-06 $143.37 $143.90 $143.18 $143.84 $141.78 6,917
2020-08-05 $143.95 $143.95 $143.29 $143.94 $141.87 8,547
2020-08-04 $142.02 $143.31 $142.00 $143.31 $141.25 4,978
2020-08-03 $142.20 $142.22 $141.71 $142.11 $140.07 9,876
2020-07-31 $142.34 $142.57 $140.51 $141.47 $139.44 8,341
2020-07-30 $140.09 $141.18 $139.40 $140.72 $138.70 8,025
2020-07-29 $140.11 $140.88 $140.11 $140.49 $138.48 6,200
2020-07-28 $140.25 $140.66 $139.32 $139.47 $137.47 7,848
2020-07-27 $140.43 $140.55 $139.42 $140.18 $138.17 8,764
2020-07-24 $138.91 $140.27 $138.75 $139.41 $137.41 6,353
2020-07-23 $141.60 $141.60 $138.95 $139.38 $137.38 11,073
2020-07-22 $140.85 $141.35 $140.45 $141.35 $139.33 5,000
2020-07-21 $141.11 $141.33 $140.28 $140.56 $138.54 6,995
2020-07-20 $138.74 $140.48 $138.04 $140.33 $138.32 10,686
2020-07-17 $138.91 $138.91 $137.92 $138.19 $136.21 8,236
2020-07-16 $137.63 $138.42 $137.40 $138.30 $136.31 4,547
2020-07-15 $138.57 $138.59 $137.19 $138.11 $136.13 30,798
2020-07-14 $135.77 $137.62 $134.15 $137.60 $135.62 21,195
2020-07-13 $139.20 $140.66 $136.00 $136.08 $134.13 21,989
2020-07-10 $137.17 $138.00 $136.88 $137.97 $135.99 7,657
2020-07-09 $136.75 $137.00 $134.74 $136.74 $134.78 7,963
2020-07-08 $135.70 $136.03 $135.09 $135.96 $134.01 9,496
2020-07-07 $135.45 $136.09 $134.99 $135.52 $133.57 12,037
2020-07-06 $135.57 $136.27 $135.35 $136.21 $134.25 32,326
2020-07-02 $134.76 $135.62 $133.77 $133.85 $131.93 25,722
2020-07-01 $132.27 $133.88 $132.26 $133.34 $131.43 11,557
2020-06-30 $131.06 $132.56 $130.98 $132.54 $130.64 13,861
2020-06-29 $129.24 $130.95 $128.83 $130.77 $128.89 7,673
2020-06-26 $131.70 $131.96 $129.07 $129.24 $127.38 12,157
2020-06-25 $130.59 $131.25 $129.73 $131.24 $129.36 18,855
2020-06-24 $132.00 $132.00 $129.84 $131.03 $129.15 25,273
2020-06-23 $133.95 $134.40 $133.08 $133.30 $131.39 54,242
2020-06-22 $131.30 $132.78 $131.03 $132.54 $130.64 44,659
2020-06-19 $132.67 $133.00 $130.88 $131.43 $129.54 38,752
2020-06-18 $131.71 $131.71 $130.60 $131.23 $129.35 7,169
2020-06-17 $132.70 $132.95 $131.62 $131.84 $129.95 26,296
2020-06-16 $131.57 $132.23 $129.50 $131.47 $129.58 30,912
2020-06-15 $125.95 $128.92 $125.31 $128.45 $126.61 14,007
2020-06-12 $130.45 $130.45 $125.71 $127.87 $126.03 9,859
2020-06-11 $130.00 $131.54 $127.67 $127.86 $126.02 53,981
2020-06-10 $134.38 $134.39 $132.75 $133.02 $131.11 11,577
2020-06-09 $133.18 $133.85 $132.90 $133.52 $131.60 20,865
2020-06-08 $132.86 $133.60 $132.48 $133.60 $131.68 17,785
2020-06-05 $131.59 $132.63 $131.16 $132.25 $130.35 71,396
2020-06-04 $130.64 $131.34 $129.70 $130.01 $128.14 18,909
2020-06-03 $131.17 $131.41 $130.64 $131.07 $129.19 71,432
2020-06-02 $129.42 $130.34 $129.13 $130.32 $128.45 6,668
2020-06-01 $128.51 $129.55 $128.51 $129.27 $127.41 13,668
2020-05-29 $127.41 $128.90 $126.81 $128.89 $127.04 16,697
2020-05-28 $128.67 $129.25 $127.11 $127.44 $125.61 19,066
2020-05-27 $126.88 $127.85 $124.66 $127.78 $125.95 18,497
2020-05-26 $127.72 $127.75 $125.98 $126.25 $124.44 15,814
2020-05-22 $125.02 $125.36 $124.80 $125.13 $123.33 10,319
2020-05-21 $126.31 $126.82 $124.77 $125.70 $123.90 19,885
2020-05-20 $126.86 $126.86 $125.33 $125.79 $123.98 15,279
2020-05-19 $126.54 $126.72 $125.13 $125.13 $123.33 10,408
2020-05-18 $124.55 $126.25 $124.55 $125.89 $124.08 10,875
2020-05-15 $119.92 $122.49 $119.92 $122.49 $120.73 10,890
2020-05-14 $118.66 $120.40 $117.80 $120.40 $118.67 67,440
2020-05-13 $120.96 $121.59 $118.73 $119.48 $117.76 13,275
2020-05-12 $123.94 $123.94 $121.15 $121.21 $119.47 12,231
2020-05-11 $121.52 $123.65 $121.52 $123.31 $121.54 10,792
2020-05-08 $121.62 $122.00 $121.00 $121.97 $120.22 10,152
2020-05-07 $120.02 $120.84 $119.89 $119.95 $118.23 7,918
2020-05-06 $120.05 $120.10 $119.08 $119.20 $117.49 14,742
2020-05-05 $119.52 $120.11 $118.99 $119.07 $117.36 13,979
2020-05-04 $116.35 $118.55 $116.15 $118.48 $116.78 11,509
2020-05-01 $117.79 $118.34 $116.37 $116.88 $115.20 12,320
2020-04-30 $121.60 $121.60 $120.25 $120.89 $119.15 19,430
2020-04-29 $122.15 $122.26 $120.59 $121.55 $119.81 12,010
2020-04-28 $122.85 $122.90 $120.17 $120.17 $118.44 17,369
2020-04-27 $121.02 $121.66 $120.62 $121.04 $119.30 21,100
2020-04-24 $118.18 $119.94 $118.18 $119.46 $117.75 7,266
2020-04-23 $117.74 $118.91 $117.44 $117.67 $115.98 19,739
2020-04-22 $117.37 $118.29 $117.30 $117.74 $116.05 12,892
2020-04-21 $117.43 $117.78 $115.07 $116.05 $114.38 19,431
2020-04-20 $119.73 $120.59 $118.78 $118.86 $117.15 15,762
2020-04-17 $120.50 $120.50 $118.61 $120.26 $118.53 83,888
2020-04-16 $117.62 $119.92 $116.98 $118.66 $116.96 18,031
2020-04-15 $116.26 $116.98 $114.85 $116.10 $114.43 16,988
2020-04-14 $115.46 $118.08 $115.22 $117.84 $116.15 25,988
2020-04-13 $112.09 $113.55 $111.38 $113.27 $111.64 11,960
2020-04-09 $112.06 $112.87 $111.28 $112.00 $110.39 27,809
2020-04-08 $110.41 $111.26 $109.14 $110.85 $109.26 9,030
2020-04-07 $111.70 $111.99 $109.10 $109.10 $107.53 19,936
2020-04-06 $104.82 $109.12 $104.50 $108.79 $107.23 16,046
2020-04-03 $102.72 $103.30 $101.14 $102.13 $100.66 13,071
2020-04-02 $101.78 $103.13 $101.00 $103.13 $101.65 9,487
2020-04-01 $102.78 $104.61 $102.29 $102.79 $101.31 18,151
2020-03-31 $106.91 $107.30 $105.29 $105.29 $103.78 12,524
2020-03-30 $105.47 $107.09 $104.60 $107.09 $105.55 15,476
2020-03-27 $103.62 $106.63 $103.62 $104.44 $102.94 30,894
2020-03-26 $102.98 $106.72 $102.80 $106.55 $105.02 29,210
2020-03-25 $102.49 $104.83 $101.32 $101.42 $99.96 16,831
2020-03-24 $101.35 $102.49 $100.21 $102.41 $100.94 35,248
2020-03-23 $97.09 $98.57 $94.61 $97.56 $96.16 21,930
2020-03-20 $102.80 $102.80 $96.80 $97.23 $95.83 104,018
2020-03-19 $100.03 $103.46 $99.02 $101.05 $99.60 24,216
2020-03-18 $97.68 $101.61 $95.51 $99.09 $97.67 21,389
2020-03-17 $98.10 $103.55 $95.55 $102.52 $101.05 70,789
2020-03-16 $97.00 $102.00 $95.42 $95.55 $94.18 21,602
2020-03-13 $104.23 $107.19 $100.15 $106.61 $105.08 52,006
2020-03-12 $103.02 $105.48 $100.11 $100.20 $98.76 41,772
2020-03-11 $113.28 $114.00 $110.15 $110.95 $109.36 21,140
2020-03-10 $114.27 $115.91 $110.90 $115.74 $114.08 25,934
2020-03-09 $108.44 $113.88 $105.73 $111.40 $109.80 44,513
2020-03-06 $114.09 $116.62 $113.63 $116.31 $114.64 20,128
2020-03-05 $117.45 $118.53 $116.55 $117.38 $115.70 29,590
2020-03-04 $117.57 $120.11 $116.88 $120.10 $118.38 31,590
2020-03-03 $118.64 $120.24 $114.60 $115.50 $113.84 39,056
2020-03-02 $114.14 $118.49 $112.92 $118.49 $116.79 43,259
2020-02-28 $110.67 $112.52 $109.52 $112.52 $110.90 48,562
2020-02-27 $116.92 $118.72 $114.51 $114.57 $112.93 35,644
2020-02-26 $120.72 $121.64 $119.18 $119.54 $117.82 48,215
2020-02-25 $123.71 $123.71 $119.53 $119.77 $118.05 66,601
2020-02-24 $122.50 $123.89 $121.93 $122.69 $120.93 14,967
2020-02-21 $126.92 $126.92 $125.91 $126.06 $124.25 13,616
2020-02-20 $126.61 $127.36 $126.00 $127.16 $125.33 8,254
2020-02-19 $127.13 $127.23 $126.89 $126.98 $125.16 3,106
2020-02-18 $126.07 $127.08 $126.07 $126.75 $124.93 7,055
2020-02-14 $126.22 $126.35 $125.85 $125.95 $124.14 4,518
2020-02-13 $125.73 $126.81 $125.73 $126.34 $124.53 2,856
2020-02-12 $126.21 $126.49 $126.01 $126.35 $124.54 2,873
2020-02-11 $125.00 $125.43 $124.85 $125.17 $123.37 5,601
2020-02-10 $123.30 $124.53 $123.30 $124.53 $122.74 5,826
2020-02-07 $123.05 $123.68 $123.00 $123.23 $121.46 6,727
2020-02-06 $123.01 $123.73 $123.01 $123.27 $121.50 4,928
2020-02-05 $122.52 $123.24 $122.13 $122.97 $121.21 6,086
2020-02-04 $121.08 $121.87 $121.08 $121.74 $119.99 6,849
2020-02-03 $120.00 $121.06 $119.64 $119.67 $117.95 7,407
2020-01-31 $121.75 $121.75 $119.21 $119.53 $117.81 30,007
2020-01-30 $119.31 $119.77 $118.76 $119.77 $118.05 9,800
2020-01-29 $120.74 $120.74 $119.91 $119.91 $118.19 6,796
2020-01-28 $120.07 $120.62 $120.07 $120.41 $118.68 3,343
2020-01-27 $118.57 $119.75 $117.09 $119.37 $117.66 10,625
2020-01-24 $121.50 $121.50 $119.67 $120.10 $118.38 13,674
2020-01-23 $121.39 $122.00 $121.13 $121.87 $120.12 1,498
2020-01-22 $121.99 $122.61 $121.80 $121.80 $120.05 4,198
2020-01-21 $120.94 $121.83 $120.94 $121.81 $120.06 8,279
2020-01-17 $121.63 $121.86 $121.40 $121.52 $119.78 8,881
2020-01-16 $121.04 $121.36 $120.96 $121.36 $119.62 3,382
2020-01-15 $120.07 $120.74 $120.07 $120.49 $118.76 5,632
2020-01-14 $120.73 $121.17 $120.60 $121.01 $119.27 67,789
2020-01-13 $120.95 $121.00 $120.63 $120.86 $119.13 11,386
2020-01-10 $121.45 $121.45 $120.77 $120.77 $119.04 2,039
2020-01-09 $121.04 $121.45 $120.95 $121.19 $119.45 14,763
2020-01-08 $120.14 $121.03 $120.06 $120.48 $118.75 6,300
2020-01-07 $120.54 $120.73 $120.11 $120.58 $118.85 3,873
2020-01-06 $119.70 $120.84 $119.70 $120.84 $119.11 5,659
2020-01-03 $119.04 $120.73 $119.04 $120.40 $118.67 33,393
2020-01-02 $121.05 $121.27 $120.30 $120.81 $119.08 14,767
2019-12-31 $119.97 $120.28 $119.71 $120.11 $118.39 11,954
2019-12-30 $120.74 $121.19 $119.98 $120.16 $118.44 5,954
2019-12-27 $121.25 $121.42 $120.80 $120.80 $119.07 9,222
2019-12-26 $120.09 $120.82 $120.04 $120.82 $119.09 3,212
2019-12-24 $119.58 $119.74 $119.51 $119.72 $118.00 1,791
2019-12-23 $119.91 $120.15 $119.38 $119.38 $117.67 10,466
2019-12-20 $120.90 $121.09 $120.83 $120.86 $118.05 7,039
2019-12-19 $120.06 $120.60 $120.03 $120.45 $117.65 3,832
2019-12-18 $120.33 $120.67 $120.00 $120.07 $117.28 3,904
2019-12-17 $120.12 $120.44 $120.12 $120.25 $117.45 4,807
2019-12-16 $119.78 $120.22 $119.78 $119.91 $117.12 2,286
2019-12-13 $119.55 $119.70 $119.07 $119.44 $116.66 1,774
2019-12-12 $118.98 $119.88 $118.84 $119.70 $116.91 12,696
2019-12-11 $118.59 $118.87 $118.23 $118.87 $116.10 30,957
2019-12-10 $119.41 $119.41 $118.82 $118.85 $116.08 4,052
2019-12-09 $118.78 $119.66 $118.78 $119.21 $116.44 30,882
2019-12-06 $119.90 $119.90 $118.75 $118.86 $116.09 6,329
2019-12-05 $118.83 $118.83 $117.81 $118.05 $115.30 8,273
2019-12-04 $118.68 $118.86 $118.29 $118.33 $115.58 5,494
2019-12-03 $118.09 $118.35 $117.42 $118.07 $115.32 17,492
2019-12-02 $120.37 $120.37 $118.84 $119.17 $116.40 11,678
2019-11-29 $120.75 $120.75 $120.01 $120.01 $117.22 9,307
2019-11-27 $120.53 $120.80 $120.37 $120.78 $117.97 14,125
2019-11-26 $119.78 $120.34 $119.78 $120.08 $117.29 8,730
2019-11-25 $119.73 $120.04 $119.70 $119.95 $117.16 27,746
2019-11-22 $119.42 $119.42 $118.85 $119.23 $116.46 6,482
2019-11-21 $119.33 $119.33 $118.88 $119.00 $116.23 8,257
2019-11-20 $119.75 $119.99 $118.53 $119.17 $116.40 64,345
2019-11-19 $120.15 $120.15 $118.87 $119.15 $116.38 25,458
2019-11-18 $120.32 $120.57 $120.21 $120.48 $117.68 13,807
2019-11-15 $120.98 $120.98 $119.94 $120.18 $117.38 22,575
2019-11-14 $120.25 $120.31 $119.38 $119.89 $117.10 38,163
2019-11-13 $119.47 $119.47 $118.61 $119.34 $116.56 20,262
2019-11-12 $119.08 $119.61 $119.04 $119.24 $116.46 19,349
2019-11-11 $119.19 $119.19 $118.64 $118.92 $116.15 16,341
2019-11-08 $119.21 $119.26 $118.73 $119.18 $116.41 21,210
2019-11-07 $119.80 $120.24 $119.23 $119.23 $116.46 12,515
2019-11-06 $119.24 $119.30 $118.79 $119.05 $116.28 14,564
2019-11-05 $118.48 $119.18 $118.48 $118.86 $116.09 22,198
2019-11-04 $118.43 $118.51 $118.23 $118.40 $115.64 5,142
2019-11-01 $117.64 $117.77 $117.52 $117.75 $115.01 18,155
2019-10-31 $117.27 $117.27 $115.91 $116.29 $113.58 6,049
2019-10-30 $116.59 $117.43 $116.47 $117.23 $114.50 15,890
2019-10-29 $117.62 $117.62 $116.82 $116.92 $114.20 7,522
2019-10-28 $117.45 $117.82 $117.39 $117.79 $115.05 5,868
2019-10-25 $115.87 $117.44 $115.87 $117.23 $114.50 10,732
2019-10-24 $117.09 $117.37 $116.94 $117.28 $114.55 14,966
2019-10-23 $117.65 $117.65 $116.71 $116.87 $114.15 4,722
2019-10-22 $117.64 $118.17 $117.64 $117.69 $114.95 6,073
2019-10-21 $117.87 $117.92 $117.25 $117.64 $114.90 27,063
2019-10-18 $117.87 $118.04 $117.55 $117.68 $114.94 8,769
2019-10-17 $118.11 $118.30 $117.80 $118.14 $115.39 10,255
2019-10-16 $117.00 $117.50 $116.96 $117.17 $114.44 5,784
2019-10-15 $115.51 $116.75 $115.51 $116.56 $113.85 5,574
2019-10-14 $115.37 $115.58 $115.19 $115.22 $112.54 5,246
2019-10-11 $115.35 $116.24 $115.35 $115.53 $112.84 20,012
2019-10-10 $113.68 $114.36 $113.68 $114.08 $111.42 6,084
2019-10-09 $112.98 $113.66 $112.98 $113.34 $110.70 7,920
2019-10-08 $112.46 $113.20 $112.22 $112.22 $109.61 6,622
2019-10-07 $113.23 $113.70 $112.81 $113.17 $110.54 21,330
2019-10-04 $112.58 $113.48 $112.58 $113.44 $110.80 5,887
2019-10-03 $110.80 $112.30 $110.78 $112.15 $109.54 21,134
2019-10-02 $112.76 $112.89 $111.50 $111.93 $109.32 19,569
2019-10-01 $115.20 $115.34 $113.94 $113.94 $111.29 5,980
2019-09-30 $113.96 $114.61 $113.96 $114.47 $111.81 4,705
2019-09-27 $114.29 $114.40 $113.00 $113.66 $111.01 7,522
2019-09-26 $114.14 $114.34 $113.66 $114.00 $111.35 4,336
2019-09-25 $114.10 $114.76 $113.65 $114.72 $112.05 9,231
2019-09-24 $115.45 $115.97 $113.81 $113.94 $111.29 17,978
2019-09-23 $115.00 $115.21 $114.85 $114.93 $112.26 4,862
2019-09-20 $116.42 $116.44 $114.88 $114.88 $112.21 3,994
2019-09-19 $116.16 $116.20 $115.66 $115.69 $113.00 13,790
2019-09-18 $115.74 $115.89 $115.08 $115.89 $113.19 3,231
2019-09-17 $115.25 $115.89 $114.99 $115.89 $113.19 3,303
2019-09-16 $116.02 $116.04 $115.24 $115.31 $112.63 7,652
2019-09-13 $116.75 $117.17 $116.74 $116.89 $114.17 6,832
2019-09-12 $117.44 $117.80 $116.80 $116.81 $114.09 11,106
2019-09-11 $116.88 $117.08 $116.50 $116.68 $113.96 8,405
2019-09-10 $116.22 $116.59 $115.50 $116.59 $113.88 4,851
2019-09-09 $116.19 $116.70 $116.15 $116.61 $113.90 12,762
2019-09-06 $115.49 $116.03 $115.38 $115.76 $113.07 30,085
2019-09-05 $114.60 $115.43 $114.60 $115.08 $112.40 18,575
2019-09-04 $112.77 $113.45 $112.77 $113.45 $110.81 995
2019-09-03 $112.00 $112.78 $111.86 $112.21 $109.60 11,347
2019-08-30 $113.34 $113.34 $112.40 $112.68 $110.06 3,148
2019-08-29 $112.68 $112.93 $112.37 $112.68 $110.06 9,300
2019-08-28 $109.45 $110.96 $109.45 $110.96 $108.38 13,894
2019-08-27 $110.62 $110.68 $109.73 $109.88 $107.32 22,908
2019-08-26 $109.94 $110.17 $109.46 $110.17 $107.61 11,793
2019-08-23 $110.88 $111.31 $108.99 $109.03 $106.49 12,788
2019-08-22 $112.02 $112.13 $110.98 $111.91 $109.31 8,222
2019-08-21 $111.33 $111.51 $111.18 $111.31 $108.72 9,750
2019-08-20 $109.09 $109.61 $108.89 $108.89 $106.36 6,418
2019-08-19 $109.01 $109.30 $109.01 $109.03 $106.49 9,024
2019-08-16 $106.83 $107.79 $106.83 $107.65 $105.15 9,149
2019-08-15 $106.71 $106.72 $105.10 $106.04 $103.57 15,970
2019-08-14 $106.91 $106.91 $105.60 $105.60 $103.14 5,424
2019-08-13 $105.91 $109.82 $105.74 $108.74 $106.21 9,900
2019-08-12 $107.27 $107.27 $106.30 $106.59 $104.11 3,929
2019-08-09 $107.89 $108.05 $107.37 $107.73 $105.22 2,813
2019-08-08 $108.14 $108.82 $108.09 $108.79 $106.26 5,393
2019-08-07 $105.56 $107.22 $104.95 $107.22 $104.72 3,944
2019-08-06 $105.74 $106.24 $105.05 $106.24 $103.77 1,498
2019-08-05 $106.33 $106.33 $104.45 $105.22 $102.77 15,922
2019-08-02 $107.53 $108.40 $107.53 $108.04 $105.53 8,088
2019-08-01 $110.20 $111.46 $108.70 $108.71 $106.18 60,129
2019-07-31 $111.31 $111.31 $109.04 $110.09 $107.53 7,229
2019-07-30 $111.36 $111.65 $111.36 $111.39 $108.80 987
2019-07-29 $112.06 $112.06 $111.68 $111.97 $109.36 3,283
2019-07-26 $111.81 $112.39 $111.79 $112.36 $109.74 3,442
2019-07-25 $112.97 $113.03 $112.12 $112.12 $109.51 3,331
2019-07-24 $112.02 $113.04 $112.02 $113.02 $110.39 1,868
2019-07-23 $112.52 $112.52 $111.74 $112.37 $109.75 3,070
2019-07-22 $112.74 $112.74 $111.64 $111.87 $109.27 8,071
2019-07-19 $113.51 $113.51 $112.41 $112.41 $109.79 9,127
2019-07-18 $113.04 $113.13 $112.25 $113.05 $110.42 6,743
2019-07-17 $114.00 $114.00 $113.47 $113.47 $110.83 6,678
2019-07-16 $114.58 $114.71 $114.20 $114.47 $111.81 12,240
2019-07-15 $114.81 $114.81 $114.19 $114.61 $111.94 5,537
2019-07-12 $113.51 $114.45 $113.51 $114.40 $111.74 13,102
2019-07-11 $113.51 $113.64 $113.00 $113.22 $110.58 11,308
2019-07-10 $112.29 $112.40 $111.89 $112.40 $109.78 21,473
2019-07-09 $111.89 $112.23 $111.69 $112.06 $109.45 13,624
2019-07-08 $111.14 $111.84 $111.14 $111.84 $109.24 3,164
2019-07-05 $110.90 $111.46 $110.78 $111.35 $108.76 2,002
2019-07-03 $111.00 $111.30 $111.00 $111.17 $108.58 7,399
2019-07-02 $109.77 $110.19 $109.55 $110.19 $107.63 1,729
2019-07-01 $110.10 $110.81 $109.34 $109.79 $107.23 6,885
2019-06-28 $109.14 $109.25 $108.80 $108.88 $106.35 2,496
2019-06-27 $108.49 $108.95 $108.49 $108.86 $106.33 3,047
2019-06-26 $108.10 $108.52 $108.10 $108.38 $105.86 3,226
2019-06-25 $108.35 $108.61 $107.97 $108.08 $105.56 3,930
2019-06-24 $109.12 $109.28 $108.67 $108.70 $106.17 8,945
2019-06-21 $109.94 $110.00 $109.31 $109.31 $106.77 5,264
2019-06-20 $110.00 $110.00 $108.90 $109.73 $107.18 4,889
2019-06-19 $109.22 $109.38 $108.56 $109.22 $106.68 3,610
2019-06-18 $109.36 $109.95 $108.94 $108.98 $106.44 8,672
2019-06-17 $108.53 $108.78 $108.51 $108.56 $106.03 2,638
2019-06-14 $108.10 $108.31 $107.86 $108.30 $105.78 5,008
2019-06-13 $107.38 $108.13 $107.38 $108.08 $105.56 2,835
2019-06-12 $106.87 $107.07 $106.87 $107.02 $104.53 11,784
2019-06-11 $107.75 $107.90 $106.86 $107.08 $104.59 10,130
2019-06-10 $106.00 $107.50 $106.00 $106.82 $104.33 8,324
2019-06-07 $104.32 $105.54 $104.32 $105.41 $102.96 4,656
2019-06-06 $103.47 $104.17 $103.42 $103.97 $101.55 30,077
2019-06-05 $102.95 $103.48 $102.60 $103.40 $100.99 4,200
2019-06-04 $101.94 $103.00 $101.94 $103.00 $100.60 21,531
2019-06-03 $101.29 $101.61 $100.49 $100.99 $98.64 7,686
2019-05-31 $101.73 $101.73 $101.35 $101.46 $99.10 6,721
2019-05-30 $102.61 $103.41 $102.58 $102.84 $100.45 3,612
2019-05-29 $102.71 $102.71 $101.82 $102.30 $99.92 4,261
2019-05-28 $104.24 $104.74 $103.33 $103.33 $100.93 4,881
2019-05-24 $104.01 $104.04 $103.62 $103.95 $101.53 2,525
2019-05-23 $103.76 $103.76 $103.03 $103.54 $101.13 5,663
2019-05-22 $104.75 $105.01 $104.58 $104.58 $102.15 3,150
2019-05-21 $104.81 $105.54 $104.61 $105.23 $102.78 3,723
2019-05-20 $104.27 $104.82 $104.11 $104.71 $102.27 15,364
2019-05-17 $104.42 $105.89 $104.23 $104.81 $102.37 6,760
2019-05-16 $105.13 $106.19 $105.13 $105.22 $102.77 3,398
2019-05-15 $103.55 $104.54 $103.12 $104.48 $102.05 5,120
2019-05-14 $103.91 $104.49 $103.44 $103.93 $101.51 5,074
2019-05-13 $103.77 $104.03 $102.91 $103.41 $101.00 14,671
2019-05-10 $106.13 $106.35 $104.54 $106.35 $103.87 16,546
2019-05-09 $105.66 $106.62 $105.19 $106.36 $103.88 12,386
2019-05-08 $106.29 $106.95 $106.22 $106.58 $104.10 4,341
2019-05-07 $107.13 $107.13 $105.70 $106.31 $103.84 8,594
2019-05-06 $106.73 $108.41 $106.64 $108.19 $105.67 6,847
2019-05-03 $108.46 $108.75 $108.38 $108.39 $105.87 5,370
2019-05-02 $107.11 $107.60 $106.75 $107.56 $105.06 3,717
2019-05-01 $108.43 $108.43 $107.10 $107.12 $104.63 2,755
2019-04-30 $108.06 $108.24 $107.40 $108.24 $105.72 1,911
2019-04-29 $107.99 $108.07 $107.80 $107.87 $105.36 3,295
2019-04-26 $107.88 $107.97 $107.14 $107.89 $105.38 6,990
2019-04-25 $108.33 $108.37 $107.49 $108.02 $105.51 3,412
2019-04-24 $108.82 $109.01 $108.57 $108.58 $106.05 3,685
2019-04-23 $107.52 $108.76 $107.52 $108.39 $105.87 2,630
2019-04-22 $107.52 $107.76 $107.20 $107.31 $104.81 17,940
2019-04-18 $108.21 $108.21 $107.62 $107.81 $105.30 7,675
2019-04-17 $108.22 $108.33 $107.80 $108.06 $105.55 4,885
2019-04-16 $108.18 $108.21 $107.76 $107.98 $105.47 6,962
2019-04-15 $106.95 $107.76 $106.95 $107.67 $105.16 5,642
2019-04-12 $106.86 $107.22 $106.86 $106.90 $104.41 9,005
2019-04-11 $106.33 $106.61 $106.33 $106.56 $104.08 5,561
2019-04-10 $105.87 $106.56 $105.87 $106.54 $104.06 4,977
2019-04-09 $106.86 $106.86 $106.12 $106.17 $103.70 4,109
2019-04-08 $106.57 $107.15 $106.54 $107.15 $104.66 14,888
2019-04-05 $106.20 $106.89 $106.20 $106.77 $104.29 10,670
2019-04-04 $105.05 $105.87 $105.05 $105.87 $103.41 4,810
2019-04-03 $104.88 $105.25 $104.88 $105.04 $102.60 17,310
2019-04-02 $105.06 $105.06 $104.38 $104.39 $101.96 5,669
2019-04-01 $105.58 $105.78 $105.37 $105.78 $103.32 11,327
2019-03-29 $104.65 $104.84 $104.47 $104.78 $102.34 4,137
2019-03-28 $104.16 $104.56 $103.87 $104.17 $101.75 7,004
2019-03-27 $104.15 $104.31 $103.45 $103.76 $101.35 4,387
2019-03-26 $104.23 $104.75 $103.60 $104.00 $101.58 12,465
2019-03-25 $103.23 $104.04 $103.17 $103.57 $101.16 10,412
2019-03-22 $104.57 $105.01 $103.31 $103.31 $100.91 9,611
2019-03-21 $103.85 $105.14 $103.85 $105.05 $102.61 7,191
2019-03-20 $103.64 $104.04 $102.92 $103.63 $101.22 16,572
2019-03-19 $103.53 $104.35 $103.49 $103.65 $101.24 10,758
2019-03-18 $101.71 $103.14 $101.71 $103.03 $100.63 12,341
2019-03-15 $101.53 $101.73 $101.15 $101.68 $99.31 5,066
2019-03-14 $101.37 $101.37 $101.20 $101.24 $98.88 4,659
2019-03-13 $101.54 $102.22 $101.54 $101.84 $99.47 6,563
2019-03-12 $101.09 $101.21 $100.70 $101.09 $98.74 5,007
2019-03-11 $99.59 $100.79 $99.59 $100.76 $98.41 7,605
2019-03-08 $99.17 $99.28 $98.70 $99.28 $96.97 11,557
2019-03-07 $100.79 $100.79 $99.48 $99.77 $97.45 12,136
2019-03-06 $102.27 $102.27 $101.36 $101.37 $99.01 6,681
2019-03-05 $102.31 $102.37 $102.00 $102.17 $99.79 2,918
2019-03-04 $102.77 $102.82 $101.27 $101.83 $99.46 27,170
2019-03-01 $103.10 $103.10 $101.90 $102.37 $99.99 15,040
2019-02-28 $102.05 $102.37 $101.83 $102.20 $99.82 10,066
2019-02-27 $102.03 $102.28 $101.44 $101.99 $99.62 9,081
2019-02-26 $101.68 $102.15 $101.35 $102.00 $99.63 8,032
2019-02-25 $103.07 $103.07 $102.05 $102.08 $99.70 15,498
2019-02-22 $102.14 $102.47 $102.05 $102.39 $100.01 7,011
2019-02-21 $102.71 $102.71 $101.59 $101.93 $99.56 10,298
2019-02-20 $103.37 $103.37 $102.45 $102.60 $100.21 16,750
2019-02-19 $102.99 $104.01 $102.99 $103.70 $101.28 202,366
2019-02-15 $102.48 $103.05 $102.38 $102.92 $100.52 21,136
2019-02-14 $101.33 $102.42 $101.06 $101.92 $99.55 17,851
2019-02-13 $101.86 $102.35 $101.61 $102.11 $99.73 15,824
2019-02-12 $100.27 $101.50 $100.27 $101.44 $99.08 8,276
2019-02-11 $99.79 $99.79 $99.40 $99.61 $97.29 19,753
2019-02-08 $99.44 $99.59 $98.82 $99.36 $97.05 27,566
2019-02-07 $99.85 $100.33 $99.36 $100.11 $97.78 27,879
2019-02-06 $100.95 $100.95 $100.18 $100.48 $98.14 18,274
2019-02-05 $100.53 $101.25 $100.49 $100.95 $98.60 25,515
2019-02-04 $99.39 $100.28 $99.29 $100.28 $97.95 45,152
2019-02-01 $100.12 $100.12 $99.04 $99.34 $97.03 29,972
2019-01-31 $99.95 $101.32 $99.85 $101.19 $98.83 24,191
2019-01-30 $99.03 $100.16 $98.69 $99.84 $97.52 49,432
2019-01-29 $99.00 $99.00 $98.01 $98.46 $96.17 10,117
2019-01-28 $98.75 $99.06 $98.00 $99.06 $96.75 17,147
2019-01-25 $99.53 $99.81 $99.41 $99.52 $97.20 21,930
2019-01-24 $98.72 $98.75 $98.27 $98.75 $96.45 16,845
2019-01-23 $99.27 $99.41 $97.71 $98.91 $96.61 13,342
2019-01-22 $99.59 $99.59 $97.86 $98.56 $96.27 36,837
2019-01-18 $99.48 $100.55 $99.48 $100.26 $97.93 117,305
2019-01-17 $98.11 $99.00 $98.11 $98.66 $96.36 6,582
2019-01-16 $98.38 $98.81 $98.36 $98.50 $96.21 37,349
2019-01-15 $97.86 $98.60 $97.71 $98.39 $96.10 18,586
2019-01-14 $97.72 $98.39 $97.41 $97.90 $95.62 15,868
2019-01-11 $98.29 $98.78 $98.11 $98.48 $96.19 19,455
2019-01-10 $97.57 $98.65 $97.09 $98.65 $96.35 31,056
2019-01-09 $99.12 $99.54 $98.74 $99.02 $96.72 20,811
2019-01-08 $98.88 $99.01 $97.25 $98.74 $96.44 32,087
2019-01-07 $96.04 $98.45 $96.04 $97.89 $95.61 18,419
2019-01-04 $94.59 $96.14 $94.42 $95.67 $93.44 17,170
2019-01-03 $94.01 $94.75 $93.26 $93.51 $91.33 26,702
2019-01-02 $91.46 $95.07 $91.46 $94.56 $92.36 32,119
2018-12-31 $93.91 $94.16 $93.24 $93.91 $91.72 52,974
2018-12-28 $93.25 $94.47 $92.56 $92.93 $90.77 26,572
2018-12-27 $91.25 $92.68 $89.34 $92.45 $90.30 29,348
2018-12-26 $87.97 $92.44 $87.97 $92.44 $90.29 81,517
2018-12-24 $87.88 $88.97 $87.11 $87.33 $85.30 71,794
2018-12-21 $90.70 $92.16 $88.42 $88.66 $86.60 162,674
2018-12-20 $92.61 $92.61 $89.64 $90.53 $88.42 102,415
2018-12-19 $95.82 $97.01 $93.63 $94.11 $90.93 66,330
2018-12-18 $95.90 $96.46 $94.98 $95.78 $92.54 25,849
2018-12-17 $97.23 $97.39 $94.64 $95.20 $91.98 62,468
2018-12-14 $99.19 $99.73 $97.70 $97.94 $94.63 36,185
2018-12-13 $100.86 $101.12 $99.71 $100.32 $96.93 19,220
2018-12-12 $100.51 $101.84 $100.51 $100.75 $97.35 140,317
2018-12-11 $100.69 $101.00 $98.79 $99.65 $96.28 20,942
2018-12-10 $99.16 $99.82 $97.42 $99.54 $96.18 35,444
2018-12-07 $101.46 $102.25 $98.98 $99.26 $95.91 31,145
2018-12-06 $99.92 $101.87 $98.79 $101.87 $98.43 63,176
2018-12-04 $104.80 $105.01 $101.16 $101.47 $98.04 41,304
2018-12-03 $105.30 $105.30 $104.39 $105.04 $101.49 22,241
2018-11-30 $102.94 $103.63 $102.88 $103.52 $100.02 25,120
2018-11-29 $103.19 $103.36 $102.38 $103.05 $99.57 21,552
2018-11-28 $101.23 $103.40 $100.91 $103.34 $99.85 57,241
2018-11-27 $98.97 $100.43 $98.97 $100.36 $96.97 47,518
2018-11-26 $98.83 $99.30 $98.45 $99.30 $95.95 33,765
2018-11-23 $97.35 $98.01 $97.35 $97.53 $94.24 15,942
2018-11-21 $98.16 $98.58 $97.74 $97.77 $94.47 103,824
2018-11-20 $97.70 $98.76 $96.35 $97.27 $93.98 59,982
2018-11-19 $103.07 $103.37 $100.74 $100.96 $97.55 69,921
2018-11-16 $103.08 $103.46 $102.50 $103.15 $99.67 23,500
2018-11-15 $104.24 $104.24 $102.03 $103.87 $100.36 71,911
2018-11-14 $106.76 $107.25 $104.58 $104.73 $101.19 41,069
2018-11-13 $106.53 $106.70 $105.47 $105.97 $102.39 41,900
2018-11-12 $107.87 $108.16 $106.07 $106.18 $102.59 40,534
2018-11-09 $108.73 $108.73 $107.49 $107.98 $104.33 44,997
2018-11-08 $108.43 $109.50 $108.25 $109.06 $105.38 164,854
2018-11-07 $106.56 $108.57 $106.56 $108.56 $104.89 44,588
2018-11-06 $104.96 $105.77 $104.96 $105.77 $102.20 29,602
2018-11-05 $104.87 $105.25 $103.92 $105.08 $101.53 27,725
2018-11-02 $105.86 $106.10 $104.00 $104.91 $101.37 27,021
2018-11-01 $103.73 $105.18 $103.40 $105.14 $101.59 19,552
2018-10-31 $103.92 $104.28 $103.17 $103.23 $99.74 21,435
2018-10-30 $101.00 $103.08 $101.00 $103.05 $99.57 48,604
2018-10-29 $102.29 $103.26 $99.74 $101.20 $97.78 29,919
2018-10-26 $102.30 $102.56 $100.59 $101.52 $98.09 24,933
2018-10-25 $102.64 $104.89 $102.37 $104.40 $100.87 41,115
2018-10-24 $104.71 $105.28 $101.77 $101.94 $98.50 23,532
2018-10-23 $103.45 $105.07 $102.76 $104.70 $101.16 17,419
2018-10-22 $105.16 $105.39 $104.60 $105.01 $101.46 8,639
2018-10-19 $105.22 $105.92 $104.58 $104.84 $101.30 23,478
2018-10-18 $106.24 $106.55 $104.63 $104.97 $101.42 13,591
2018-10-17 $107.21 $107.21 $105.58 $106.35 $102.76 26,140
2018-10-16 $105.90 $107.47 $105.59 $107.36 $103.73 31,977
2018-10-15 $105.41 $106.13 $105.00 $105.41 $101.85 13,893
2018-10-12 $105.28 $105.88 $104.26 $105.71 $102.14 43,444
2018-10-11 $104.85 $106.05 $102.84 $103.27 $99.78 173,208
2018-10-10 $107.90 $108.14 $105.70 $105.81 $102.24 42,431
2018-10-09 $108.20 $108.88 $107.92 $108.16 $104.51 24,403
2018-10-08 $107.27 $108.43 $107.27 $108.18 $104.53 15,908
2018-10-05 $108.31 $108.53 $106.74 $107.25 $103.63 16,782
2018-10-04 $109.57 $109.59 $108.08 $108.39 $104.73 36,183
2018-10-03 $110.50 $110.64 $109.73 $109.74 $106.03 34,645
2018-10-02 $111.68 $111.68 $110.31 $110.31 $106.58 6,745
2018-10-01 $112.23 $112.23 $111.52 $111.52 $107.75 21,004
2018-09-28 $111.22 $111.79 $110.94 $111.46 $107.70 21,925
2018-09-27 $111.27 $111.91 $111.03 $111.40 $107.64 9,878
2018-09-26 $111.04 $111.88 $110.97 $111.15 $107.40 16,155
2018-09-25 $110.75 $111.04 $110.37 $110.66 $106.92 8,466
2018-09-24 $111.05 $111.05 $110.17 $110.37 $106.64 29,674
2018-09-21 $111.82 $111.82 $111.00 $111.08 $107.33 139,070
2018-09-20 $111.15 $111.34 $110.79 $111.28 $107.52 26,884
2018-09-19 $110.73 $110.92 $110.49 $110.67 $106.93 3,788
2018-09-18 $109.50 $110.79 $109.50 $110.61 $106.87 15,989
2018-09-17 $110.14 $110.14 $109.38 $109.45 $105.75 16,850
2018-09-14 $111.00 $111.00 $110.22 $110.38 $106.65 13,294
2018-09-13 $112.00 $112.00 $110.90 $111.05 $107.30 24,537
2018-09-12 $111.92 $112.17 $111.39 $111.97 $108.19 10,593
2018-09-11 $111.11 $112.03 $110.91 $111.92 $108.14 16,625
2018-09-10 $111.31 $111.53 $110.99 $111.16 $107.41 17,196
2018-09-07 $110.17 $111.26 $110.14 $110.66 $106.92 10,226
2018-09-06 $110.98 $111.05 $110.50 $110.61 $106.87 9,652
2018-09-05 $111.28 $111.28 $110.32 $110.69 $106.95 13,430
2018-09-04 $110.79 $111.45 $110.64 $111.40 $107.64 25,334
2018-08-31 $109.87 $110.75 $109.87 $110.75 $107.01 30,665
2018-08-30 $110.29 $110.40 $109.74 $109.96 $106.25 39,500
2018-08-29 $110.10 $110.61 $109.73 $110.59 $106.85 28,038
2018-08-28 $109.64 $109.92 $109.30 $109.75 $106.04 17,985
2018-08-27 $110.00 $110.00 $109.49 $109.62 $105.92 19,074
2018-08-24 $109.53 $109.71 $109.23 $109.44 $105.74 19,510
2018-08-23 $109.13 $109.78 $109.13 $109.50 $105.80 25,826
2018-08-22 $109.74 $110.04 $108.95 $109.18 $105.49 60,892
2018-08-21 $108.68 $108.91 $108.38 $108.75 $105.08 15,663
2018-08-20 $108.46 $108.46 $107.98 $108.22 $104.56 22,589
2018-08-17 $107.85 $108.00 $107.10 $107.79 $104.15 20,355
2018-08-16 $107.32 $108.65 $106.84 $107.20 $103.58 11,844
2018-08-15 $106.40 $106.40 $105.20 $105.82 $102.25 9,582
2018-08-14 $106.08 $107.12 $106.08 $107.01 $103.40 15,526
2018-08-13 $105.82 $106.23 $105.43 $105.71 $102.14 12,545
2018-08-10 $105.43 $105.96 $105.41 $105.58 $102.01 5,354
2018-08-09 $106.00 $106.10 $105.77 $105.84 $102.27 12,689
2018-08-08 $105.48 $105.84 $105.11 $105.84 $102.27 7,252
2018-08-07 $103.58 $105.16 $103.58 $105.15 $101.60 8,616
2018-08-06 $103.58 $104.33 $103.58 $104.33 $100.81 5,217
2018-08-03 $103.44 $104.06 $103.43 $103.89 $100.38 3,545
2018-08-02 $101.81 $103.51 $101.81 $103.51 $100.01 6,457
2018-08-01 $102.95 $102.95 $102.32 $102.32 $98.86 8,015
2018-07-31 $103.52 $103.52 $103.00 $103.02 $99.54 10,212
2018-07-30 $103.39 $103.58 $102.76 $103.07 $99.59 10,561
2018-07-27 $104.99 $105.00 $103.31 $103.38 $99.89 5,536
2018-07-26 $104.39 $104.92 $103.72 $103.83 $100.32 6,231
2018-07-25 $103.70 $104.40 $103.39 $104.40 $100.87 7,912
2018-07-24 $104.12 $104.50 $103.31 $103.46 $99.97 6,612
2018-07-23 $103.38 $103.84 $103.38 $103.57 $100.07 32,366
2018-07-20 $103.73 $104.16 $103.40 $103.43 $99.94 6,364
2018-07-19 $103.61 $104.38 $103.61 $103.86 $100.35 8,658
2018-07-18 $103.98 $104.26 $103.65 $103.90 $100.39 4,346
2018-07-17 $103.37 $104.09 $103.30 $103.93 $100.42 10,664
2018-07-16 $103.20 $103.22 $103.00 $103.22 $99.73 2,754
2018-07-13 $102.45 $103.46 $102.45 $103.24 $99.75 22,932
2018-07-12 $102.15 $102.44 $102.00 $102.34 $98.88 5,157
2018-07-11 $101.83 $101.86 $101.41 $101.73 $98.29 7,585
2018-07-10 $101.97 $102.34 $101.97 $102.34 $98.88 10,211
2018-07-09 $101.07 $101.88 $101.07 $101.88 $98.44 7,349
2018-07-06 $99.99 $101.09 $99.99 $101.01 $97.60 5,770
2018-07-05 $100.23 $100.35 $99.88 $100.35 $96.96 3,952
2018-07-03 $100.13 $100.54 $99.84 $99.84 $96.47 4,814
2018-07-02 $99.53 $99.97 $99.00 $99.97 $96.59 10,222
2018-06-29 $100.93 $101.05 $100.17 $100.17 $96.79 8,396
2018-06-28 $100.09 $100.82 $99.51 $100.54 $97.14 12,698
2018-06-27 $102.57 $102.57 $101.14 $101.18 $97.76 3,633
2018-06-26 $102.03 $102.10 $101.78 $101.87 $98.43 5,029
2018-06-25 $102.22 $102.41 $101.32 $101.85 $98.41 14,483
2018-06-22 $103.56 $103.56 $102.78 $102.83 $99.36 8,266
2018-06-21 $103.11 $103.39 $102.80 $103.15 $99.67 4,601
2018-06-20 $102.84 $103.09 $102.26 $102.90 $99.42 4,356
2018-06-19 $101.08 $102.11 $101.08 $102.10 $98.65 12,444
2018-06-18 $102.10 $102.40 $101.97 $102.06 $98.61 7,582
2018-06-15 $102.17 $102.42 $101.93 $102.42 $98.96 6,406
2018-06-14 $102.00 $102.15 $101.66 $102.07 $98.62 7,641
2018-06-13 $101.94 $102.06 $101.62 $101.66 $98.23 14,004
2018-06-12 $101.51 $101.70 $101.15 $101.70 $98.26 8,262
2018-06-11 $101.01 $101.43 $101.01 $101.34 $97.92 8,549
2018-06-08 $100.29 $100.69 $100.06 $100.69 $97.29 4,458
2018-06-07 $100.26 $100.69 $100.26 $100.49 $97.10 8,513
2018-06-06 $99.85 $100.00 $99.43 $100.00 $96.62 233,907
2018-06-05 $98.90 $99.66 $98.75 $99.62 $96.26 5,241
2018-06-04 $97.21 $98.64 $97.21 $98.62 $95.29 12,697
2018-06-01 $96.46 $97.02 $96.46 $96.82 $93.55 8,883
2018-05-31 $97.16 $97.27 $96.30 $96.30 $93.05 1,782
2018-05-30 $96.66 $97.70 $96.66 $97.60 $94.30 2,635
2018-05-29 $96.33 $96.36 $95.86 $95.87 $92.63 5,461
2018-05-25 $96.54 $96.95 $96.54 $96.67 $93.40 3,170
2018-05-24 $96.14 $96.96 $95.91 $96.91 $93.64 2,828
2018-05-23 $96.29 $96.69 $96.26 $96.69 $93.42 1,631
2018-05-22 $97.55 $97.55 $96.32 $96.32 $93.07 3,327
2018-05-21 $96.95 $97.07 $96.85 $96.85 $93.58 3,951
2018-05-18 $96.59 $96.65 $96.37 $96.41 $93.15 3,078
2018-05-17 $96.87 $97.11 $96.72 $96.72 $93.45 3,851
2018-05-16 $96.43 $97.15 $96.43 $96.80 $93.53 5,008
2018-05-15 $96.07 $96.17 $95.87 $95.89 $92.65 19,365
2018-05-14 $96.63 $96.92 $96.57 $96.92 $93.65 10,757
2018-05-11 $95.40 $96.07 $95.23 $95.97 $92.73 7,359
2018-05-10 $95.48 $95.50 $95.23 $95.23 $92.01 11,003
2018-05-09 $94.58 $95.14 $94.47 $95.08 $91.87 3,817
2018-05-08 $94.53 $94.65 $94.41 $94.41 $91.22 4,428
2018-05-07 $95.67 $95.67 $94.46 $94.66 $91.46 12,696
2018-05-04 $94.43 $95.77 $94.39 $95.39 $92.17 4,911
2018-05-03 $95.25 $95.25 $93.75 $94.69 $91.49 12,206
2018-05-02 $95.89 $96.36 $95.80 $95.80 $92.56 4,380
2018-05-01 $95.64 $96.20 $95.38 $96.19 $92.94 6,096
2018-04-30 $97.68 $97.91 $96.75 $96.75 $93.48 7,352
2018-04-27 $97.00 $97.59 $97.00 $97.35 $94.06 7,831
2018-04-26 $94.52 $96.14 $94.40 $95.97 $92.73 5,709
2018-04-25 $93.06 $93.92 $92.69 $93.60 $90.44 6,206
2018-04-24 $94.47 $94.47 $92.79 $93.07 $89.93 8,802
2018-04-23 $93.96 $94.21 $93.56 $93.89 $90.72 8,551
2018-04-20 $94.75 $94.75 $93.38 $93.62 $90.46 14,343
2018-04-19 $95.31 $95.31 $94.40 $94.66 $91.46 8,917
2018-04-18 $95.00 $95.70 $95.00 $95.52 $92.29 3,198
2018-04-17 $93.99 $94.69 $93.99 $94.63 $91.43 2,861
2018-04-16 $92.38 $93.46 $92.36 $93.22 $90.07 3,607
2018-04-13 $93.04 $93.04 $91.79 $91.95 $88.84 10,324
2018-04-12 $92.75 $93.20 $92.68 $92.81 $89.68 4,769
2018-04-11 $92.32 $92.83 $92.28 $92.39 $89.27 3,180
2018-04-10 $92.52 $92.91 $91.90 $92.91 $89.77 5,215
2018-04-09 $92.64 $92.80 $92.33 $92.63 $89.50 4,278
2018-04-06 $93.70 $93.83 $92.13 $92.32 $89.20 6,694
2018-04-05 $93.59 $94.32 $93.17 $94.20 $91.02 8,782
2018-04-04 $89.78 $92.99 $89.78 $92.99 $89.85 35,850
2018-04-03 $90.77 $91.48 $90.24 $91.48 $88.39 8,065
2018-04-02 $92.50 $92.50 $89.43 $90.20 $87.15 10,634
2018-03-29 $92.24 $93.27 $92.01 $93.17 $90.02 6,238
2018-03-28 $91.87 $92.33 $91.58 $92.33 $89.21 10,672
2018-03-27 $94.67 $94.67 $92.18 $92.18 $89.07 4,533
2018-03-26 $93.07 $94.39 $92.44 $94.28 $91.10 8,084
2018-03-23 $93.67 $93.67 $91.53 $91.67 $88.57 13,786
2018-03-22 $94.81 $94.81 $93.70 $94.21 $91.03 5,088
2018-03-21 $95.26 $95.69 $95.12 $95.12 $91.91 2,212
2018-03-20 $95.02 $95.24 $94.69 $95.18 $91.97 6,370
2018-03-19 $95.74 $95.74 $94.43 $94.82 $91.62 9,409
2018-03-16 $96.33 $96.44 $96.13 $96.24 $92.99 5,654
2018-03-15 $96.40 $96.40 $95.65 $95.83 $92.59 5,229
2018-03-14 $97.13 $97.13 $96.19 $96.40 $93.14 5,100
2018-03-13 $97.61 $97.67 $96.77 $96.82 $93.55 9,724
2018-03-12 $97.00 $97.37 $97.00 $97.25 $93.97 4,080
2018-03-09 $96.07 $96.91 $95.85 $96.91 $93.64 6,235
2018-03-08 $96.03 $96.18 $95.36 $95.49 $92.26 59,687
2018-03-07 $95.92 $96.35 $95.45 $96.13 $92.88 12,145
2018-03-06 $97.08 $97.08 $96.48 $96.99 $93.71 6,654
2018-03-05 $95.37 $96.94 $95.32 $96.88 $93.61 11,804
2018-03-02 $94.72 $95.77 $94.42 $95.77 $92.54 7,416
2018-03-01 $96.14 $96.74 $94.87 $95.78 $92.54 12,672
2018-02-28 $97.35 $98.04 $96.77 $96.77 $93.50 10,131
2018-02-27 $99.13 $99.13 $97.21 $97.21 $93.93 7,880
2018-02-26 $98.24 $98.56 $97.96 $98.50 $95.17 15,290
2018-02-23 $96.96 $97.31 $96.75 $97.31 $94.02 3,405
2018-02-22 $96.64 $97.22 $96.45 $96.47 $93.21 5,932
2018-02-21 $97.12 $97.56 $96.85 $97.56 $94.26 7,261
2018-02-20 $96.95 $97.75 $96.39 $96.52 $93.26 34,840
2018-02-16 $97.57 $98.51 $97.57 $97.97 $94.66 9,530
2018-02-15 $97.55 $97.77 $96.57 $97.77 $94.47 10,235
2018-02-14 $94.94 $97.07 $94.94 $96.82 $93.55 18,399
2018-02-13 $94.22 $95.41 $94.22 $95.37 $92.15 18,266
2018-02-12 $94.78 $95.03 $93.99 $94.45 $91.26 33,937
2018-02-09 $94.29 $94.33 $90.14 $93.64 $90.48 48,266
2018-02-08 $97.34 $97.34 $93.24 $93.24 $90.09 22,076
2018-02-07 $97.04 $98.50 $96.81 $97.17 $93.89 17,778
2018-02-06 $92.60 $97.37 $92.29 $97.14 $93.86 36,550
2018-02-05 $97.14 $99.07 $94.39 $94.76 $91.56 45,583
2018-02-02 $100.47 $100.69 $98.23 $98.40 $95.08 22,443
2018-02-01 $100.66 $101.12 $99.81 $99.81 $96.44 17,249
2018-01-31 $102.77 $102.88 $101.36 $101.49 $98.06 22,226
2018-01-30 $101.84 $102.31 $101.39 $102.13 $98.68 14,613
2018-01-29 $103.19 $103.87 $103.17 $103.40 $99.91 17,720
2018-01-26 $102.14 $103.18 $101.89 $103.18 $99.69 10,313
2018-01-25 $102.26 $102.26 $101.08 $101.73 $98.29 10,731
2018-01-24 $101.63 $101.96 $100.60 $101.27 $97.85 20,164
2018-01-23 $101.07 $101.07 $100.49 $101.07 $97.66 18,168
2018-01-22 $99.34 $100.53 $99.34 $100.52 $97.12 10,969
2018-01-19 $98.93 $99.29 $98.60 $99.29 $95.94 12,774
2018-01-18 $98.35 $98.45 $98.07 $98.32 $95.00 14,562
2018-01-17 $97.67 $98.35 $97.62 $98.16 $94.84 15,724
2018-01-16 $98.54 $98.90 $97.26 $97.47 $94.18 39,163
2018-01-12 $96.42 $97.95 $96.42 $97.78 $94.48 17,302
2018-01-11 $94.87 $96.21 $94.80 $96.21 $92.96 8,123
2018-01-10 $93.98 $94.63 $93.71 $94.63 $91.43 13,703
2018-01-09 $94.77 $94.77 $94.04 $94.55 $91.36 6,012
2018-01-08 $94.03 $94.30 $94.00 $94.23 $91.05 4,895
2018-01-05 $92.97 $93.85 $92.97 $93.85 $90.68 7,568
2018-01-04 $92.85 $92.85 $91.91 $92.48 $89.36 37,188
2018-01-03 $92.66 $92.83 $92.43 $92.76 $89.63 10,738
2018-01-02 $91.78 $92.72 $91.78 $92.62 $89.49 17,410
2017-12-29 $91.95 $91.98 $91.37 $91.37 $88.28 11,465
2017-12-28 $92.00 $92.00 $91.66 $91.86 $88.76 6,199
2017-12-27 $92.27 $92.27 $91.81 $91.84 $88.74 10,770
2017-12-26 $91.39 $92.14 $91.39 $92.13 $89.02 12,423
2017-12-22 $91.50 $91.50 $91.27 $91.43 $88.34 9,911
2017-12-21 $91.45 $91.71 $91.45 $91.53 $88.44 7,101
2017-12-20 $91.70 $91.70 $91.22 $91.43 $88.34 5,697
2017-12-19 $91.37 $91.51 $91.09 $91.31 $88.23 11,471
2017-12-18 $90.74 $91.34 $90.74 $91.16 $88.08 91,314
2017-12-15 $91.35 $91.98 $91.31 $91.52 $87.06 13,518
2017-12-14 $91.34 $91.45 $90.71 $90.71 $86.29 7,600
2017-12-13 $90.91 $91.29 $90.91 $91.21 $86.77 12,670
2017-12-12 $91.08 $91.08 $90.62 $90.65 $86.24 8,540
2017-12-11 $90.81 $90.90 $90.46 $90.88 $86.46 8,882
2017-12-08 $90.16 $90.82 $89.92 $90.76 $86.34 12,205
2017-12-07 $89.78 $90.08 $89.68 $89.78 $85.41 16,463
2017-12-06 $89.52 $89.88 $89.33 $89.53 $85.17 8,232
2017-12-05 $90.63 $90.63 $89.82 $89.83 $85.46 17,625
2017-12-04 $89.80 $90.65 $89.80 $90.45 $86.05 19,459
2017-12-01 $89.25 $89.25 $87.75 $88.99 $84.66 37,759
2017-11-30 $89.26 $89.93 $89.00 $89.41 $85.06 42,636
2017-11-29 $87.60 $88.76 $87.60 $88.56 $84.25 14,323
2017-11-28 $86.31 $87.51 $86.10 $87.51 $83.25 59,868
2017-11-27 $86.11 $86.52 $85.99 $86.06 $81.87 11,128
2017-11-24 $86.12 $86.12 $85.77 $85.77 $81.59 8,335
2017-11-22 $85.53 $86.00 $85.50 $85.77 $81.59 6,243
2017-11-21 $85.25 $85.40 $85.12 $85.39 $81.23 15,803
2017-11-20 $85.11 $85.12 $84.82 $85.12 $80.98 4,264
2017-11-17 $84.96 $85.25 $84.83 $85.17 $81.02 160,709
2017-11-16 $83.30 $84.35 $83.30 $84.33 $80.22 15,787
2017-11-15 $82.64 $82.93 $82.62 $82.67 $78.65 6,054
2017-11-14 $83.20 $83.44 $83.14 $83.44 $79.38 2,120
2017-11-13 $83.59 $84.21 $83.44 $83.50 $79.44 18,063
2017-11-10 $82.77 $83.53 $82.77 $83.46 $79.40 14,070
2017-11-09 $82.28 $82.90 $82.18 $82.90 $78.86 1,934
2017-11-08 $81.92 $82.71 $81.92 $82.53 $78.51 7,789
2017-11-07 $82.01 $82.15 $81.65 $81.77 $77.79 4,724
2017-11-06 $82.09 $82.09 $81.86 $81.86 $77.87 1,094
2017-11-03 $82.08 $82.37 $82.08 $82.24 $78.24 1,088
2017-11-02 $81.91 $82.00 $81.66 $81.83 $77.85 3,066
2017-11-01 $82.06 $82.06 $81.68 $81.90 $77.91 7,546
2017-10-31 $81.83 $81.83 $81.54 $81.58 $77.61 2,918
2017-10-30 $81.75 $81.83 $81.33 $81.48 $77.51 1,807
2017-10-27 $82.04 $82.04 $81.19 $81.94 $77.95 9,817
2017-10-26 $81.98 $82.14 $81.25 $81.39 $77.43 7,622
2017-10-25 $81.72 $81.72 $81.28 $81.54 $77.57 6,666
2017-10-24 $81.69 $81.94 $81.64 $81.73 $77.75 3,027
2017-10-23 $81.68 $82.05 $81.56 $81.56 $77.59 9,769
2017-10-20 $81.46 $81.63 $81.38 $81.63 $77.66 1,831
2017-10-19 $80.86 $81.24 $80.86 $81.13 $77.18 1,819
2017-10-18 $81.31 $81.33 $81.25 $81.32 $77.36 2,090
2017-10-17 $80.88 $81.27 $80.88 $81.10 $77.16 9,840
2017-10-16 $81.46 $81.46 $80.82 $80.96 $77.02 4,726
2017-10-13 $81.35 $81.51 $81.35 $81.36 $77.40 3,141
2017-10-12 $81.34 $81.45 $80.95 $81.20 $77.25 8,277
2017-10-11 $81.32 $81.45 $81.26 $81.29 $77.33 7,281
2017-10-10 $81.10 $81.29 $80.96 $81.06 $77.12 2,271
2017-10-09 $80.68 $80.85 $80.58 $80.58 $76.66 3,866
2017-10-06 $81.71 $81.85 $81.71 $81.80 $77.82 721
2017-10-05 $81.68 $82.24 $81.68 $82.20 $78.20 3,405
2017-10-04 $81.61 $81.65 $81.49 $81.52 $77.55 1,946
2017-10-03 $81.68 $81.76 $81.68 $81.71 $77.73 970
2017-10-02 $81.58 $81.60 $81.27 $81.59 $77.61 9,514
2017-09-29 $81.43 $81.53 $81.43 $81.52 $77.55 1,058
2017-09-28 $81.26 $81.32 $81.21 $81.23 $77.28 2,247
2017-09-27 $81.36 $81.64 $81.16 $81.55 $77.58 8,796
2017-09-26 $81.36 $81.36 $81.07 $81.31 $77.35 1,093
2017-09-25 $81.17 $81.17 $80.76 $80.90 $76.97 3,379
2017-09-22 $80.43 $80.69 $80.41 $80.69 $76.76 2,300
2017-09-21 $80.80 $80.80 $80.42 $80.50 $76.58 4,195
2017-09-20 $81.07 $81.14 $80.76 $80.92 $76.98 1,250
2017-09-19 $81.89 $81.89 $81.07 $81.07 $77.12 3,291
2017-09-18 $82.32 $82.35 $81.69 $81.69 $77.71 4,705
2017-09-15 $82.00 $82.23 $82.00 $82.19 $78.19 2,484
2017-09-14 $82.56 $82.56 $82.03 $82.05 $78.06 2,647
2017-09-13 $82.62 $82.73 $82.62 $82.73 $78.70 2,054
2017-09-12 $81.18 $81.84 $81.18 $81.62 $77.65 3,049
2017-09-11 $80.49 $80.83 $80.49 $80.82 $76.89 2,716
2017-09-08 $80.80 $80.80 $79.95 $80.25 $76.34 3,480
2017-09-07 $80.81 $81.03 $80.66 $81.00 $77.06 6,832
2017-09-06 $79.93 $80.56 $79.93 $80.51 $76.59 5,312
2017-09-05 $79.60 $79.96 $79.58 $79.68 $75.80 5,010
2017-09-01 $79.30 $79.62 $79.30 $79.59 $75.72 2,025
2017-08-31 $79.01 $79.30 $78.92 $79.06 $75.21 6,944
2017-08-30 $78.52 $78.93 $78.51 $78.93 $75.09 1,202
2017-08-29 $77.96 $78.50 $77.47 $78.37 $74.56 6,793
2017-08-28 $78.58 $78.58 $78.36 $78.42 $74.60 2,316
2017-08-25 $78.40 $78.74 $78.40 $78.51 $74.69 2,484
2017-08-24 $79.58 $79.58 $78.07 $78.07 $74.27 3,694
2017-08-23 $79.04 $79.18 $78.94 $79.16 $75.31 3,400
2017-08-22 $78.82 $79.53 $78.82 $79.53 $75.66 3,527
2017-08-21 $78.17 $78.70 $78.10 $78.61 $74.78 164,154
2017-08-18 $78.77 $78.78 $78.48 $78.48 $74.66 2,425
2017-08-17 $79.30 $79.44 $78.57 $78.57 $74.75 65,878
2017-08-16 $79.65 $79.93 $79.65 $79.72 $75.84 4,479
2017-08-15 $80.27 $80.27 $79.28 $79.28 $75.42 21,919
2017-08-14 $80.48 $80.48 $80.05 $80.17 $76.27 5,574
2017-08-11 $79.60 $80.21 $79.60 $80.09 $76.19 2,312
2017-08-10 $80.85 $80.85 $79.68 $79.68 $75.80 11,817
2017-08-09 $81.33 $81.42 $80.97 $81.12 $77.17 4,249
2017-08-08 $81.71 $82.16 $81.60 $81.61 $77.64 4,321
2017-08-07 $81.13 $81.66 $81.13 $81.66 $77.69 4,788
2017-08-04 $81.11 $81.11 $80.75 $81.00 $77.06 2,523
2017-08-03 $81.59 $81.59 $80.72 $80.72 $76.79 3,650
2017-08-02 $81.92 $81.92 $81.27 $81.59 $77.62 9,162
2017-08-01 $82.01 $82.14 $81.94 $82.04 $78.05 6,231
2017-07-31 $81.83 $81.83 $81.42 $81.70 $77.72 3,974
2017-07-28 $81.40 $81.70 $81.26 $81.57 $77.60 6,748
2017-07-27 $81.97 $82.54 $81.61 $82.03 $78.04 18,396
2017-07-26 $81.62 $81.76 $81.30 $81.76 $77.78 3,246
2017-07-25 $80.64 $81.61 $80.64 $81.51 $77.54 6,112
2017-07-24 $80.32 $80.56 $80.32 $80.44 $76.52 8,121
2017-07-21 $80.06 $80.34 $79.99 $80.34 $76.43 16,469
2017-07-20 $80.76 $80.76 $80.22 $80.31 $76.40 20,847
2017-07-19 $80.47 $80.72 $80.47 $80.55 $76.63 12,783
2017-07-18 $80.15 $80.44 $80.15 $80.20 $76.30 49,267
2017-07-17 $80.20 $80.64 $80.20 $80.46 $76.54 28,241
2017-07-14 $80.08 $80.25 $79.87 $80.14 $76.24 12,326
2017-07-13 $80.29 $80.29 $79.56 $79.84 $75.95 109,015
2017-07-12 $79.02 $79.39 $79.02 $79.27 $75.41 15,319
2017-07-11 $78.80 $78.84 $78.57 $78.69 $74.86 3,359
2017-07-10 $79.22 $79.22 $78.81 $78.91 $75.07 9,609
2017-07-07 $79.30 $79.49 $79.24 $79.28 $75.42 10,595
2017-07-06 $79.59 $79.59 $79.15 $79.15 $75.30 5,045
2017-07-05 $80.36 $80.36 $80.03 $80.16 $76.26 2,762
2017-07-03 $80.65 $80.98 $80.37 $80.37 $76.46 13,296
2017-06-30 $80.47 $80.63 $80.18 $80.47 $76.55 36,812
2017-06-29 $81.00 $81.00 $79.75 $80.29 $76.38 36,432
2017-06-28 $80.57 $81.00 $80.56 $80.93 $76.99 4,196
2017-06-27 $80.53 $81.17 $80.53 $80.55 $76.63 4,206
2017-06-26 $80.65 $80.82 $80.58 $80.69 $76.76 26,927
2017-06-23 $80.58 $80.58 $80.10 $80.20 $76.30 2,198
2017-06-22 $80.78 $80.88 $80.54 $80.64 $76.71 26,968
2017-06-21 $80.75 $80.91 $80.51 $80.84 $76.90 9,653
2017-06-20 $81.57 $81.57 $80.60 $80.63 $76.71 37,424
2017-06-19 $81.31 $81.54 $80.82 $81.48 $77.51 25,453
2017-06-16 $80.94 $80.94 $80.15 $80.78 $76.85 67,916
2017-06-15 $82.29 $82.29 $81.43 $81.84 $77.86 7,225
2017-06-14 $82.97 $83.30 $82.96 $83.30 $79.25 2,538
2017-06-13 $82.72 $83.17 $82.68 $83.15 $79.10 5,595
2017-06-12 $82.66 $82.73 $82.56 $82.58 $78.56 1,924
2017-06-09 $83.08 $83.16 $82.16 $82.83 $78.80 3,230
2017-06-08 $83.36 $83.37 $82.96 $83.00 $78.96 2,188
2017-06-07 $82.94 $83.08 $82.85 $82.98 $78.94 2,196
2017-06-06 $83.76 $83.76 $82.74 $82.76 $78.73 5,136
2017-06-05 $84.08 $84.08 $83.76 $84.01 $79.92 6,599
2017-06-02 $83.88 $84.01 $83.69 $83.94 $79.85 18,107
2017-06-01 $83.02 $83.87 $83.02 $83.87 $79.79 16,817
2017-05-31 $82.81 $82.84 $82.33 $82.83 $78.80 18,474
2017-05-30 $82.64 $82.81 $82.60 $82.79 $78.76 4,124
2017-05-26 $82.99 $82.99 $82.65 $82.71 $78.68 3,435
2017-05-25 $82.04 $82.80 $82.04 $82.69 $78.66 4,654
2017-05-24 $81.66 $81.66 $81.21 $81.54 $77.57 5,252
2017-05-23 $82.41 $82.41 $81.68 $81.74 $77.76 16,259
2017-05-22 $82.18 $82.41 $82.18 $82.31 $78.30 4,988
2017-05-19 $81.98 $82.14 $81.89 $81.94 $77.95 11,175
2017-05-18 $80.84 $81.40 $80.84 $81.26 $77.30 9,191
2017-05-17 $81.34 $81.45 $80.68 $80.69 $76.76 6,767
2017-05-16 $82.02 $82.02 $81.70 $81.70 $77.72 48,923
2017-05-15 $82.16 $82.54 $81.96 $82.04 $78.05 15,915
2017-05-12 $82.21 $82.39 $82.04 $82.10 $78.10 20,629
2017-05-11 $82.58 $82.72 $82.27 $82.53 $78.51 27,511
2017-05-10 $82.64 $83.10 $82.64 $83.10 $79.05 3,793
2017-05-09 $82.60 $82.93 $82.60 $82.81 $78.78 7,237
2017-05-08 $82.28 $82.40 $82.28 $82.40 $78.39 3,127
2017-05-05 $81.97 $82.00 $81.69 $81.93 $77.94 5,582
2017-05-04 $81.65 $81.91 $81.56 $81.83 $77.85 25,398
2017-05-03 $81.30 $81.64 $81.17 $81.64 $77.67 2,360
2017-05-02 $81.34 $81.47 $80.98 $81.47 $77.50 9,163
2017-05-01 $81.43 $81.54 $81.31 $81.34 $77.38 5,833
2017-04-28 $81.54 $81.58 $81.25 $81.28 $77.32 3,569
2017-04-27 $81.25 $81.52 $81.21 $81.50 $77.53 6,699
2017-04-26 $80.83 $81.15 $80.81 $80.97 $77.03 11,397
2017-04-25 $80.35 $80.65 $80.35 $80.65 $76.72 5,454
2017-04-24 $80.32 $80.40 $80.12 $80.33 $76.42 5,715
2017-04-21 $79.72 $79.81 $79.64 $79.70 $75.82 4,330
2017-04-20 $79.41 $79.90 $79.28 $79.72 $75.84 19,927
2017-04-19 $78.94 $79.23 $78.78 $78.83 $74.99 2,249
2017-04-18 $78.45 $78.87 $78.36 $78.77 $74.94 8,142
2017-04-17 $78.70 $79.11 $78.70 $79.11 $75.26 3,262
2017-04-13 $79.03 $79.14 $78.64 $78.64 $74.81 8,465
2017-04-12 $79.28 $79.28 $79.04 $79.04 $75.19 2,919
2017-04-11 $79.46 $79.46 $78.94 $79.27 $75.41 13,159
2017-04-10 $78.90 $79.68 $78.90 $79.46 $75.59 19,004
2017-04-07 $78.74 $78.82 $78.64 $78.73 $74.90 4,011
2017-04-06 $78.58 $79.09 $78.58 $78.74 $74.91 7,780
2017-04-05 $78.76 $79.00 $78.27 $78.27 $74.46 15,748
2017-04-04 $78.52 $78.52 $78.30 $78.45 $74.63 5,859
2017-04-03 $79.08 $79.08 $78.49 $78.65 $74.82 38,399
2017-03-31 $78.90 $79.21 $78.90 $79.01 $75.16 29,181
2017-03-30 $78.68 $79.04 $78.68 $79.00 $75.15 47,211
2017-03-29 $77.81 $79.00 $77.81 $78.89 $75.05 26,298
2017-03-28 $77.62 $78.18 $77.62 $78.18 $74.37 7,662
2017-03-27 $77.10 $77.74 $77.10 $77.68 $73.90 38,049
2017-03-24 $77.87 $77.92 $77.62 $77.70 $73.92 3,408
2017-03-23 $77.88 $78.06 $77.61 $77.76 $73.97 6,455
2017-03-22 $77.42 $77.87 $77.31 $77.85 $74.06 243,697
2017-03-21 $78.64 $78.64 $77.40 $77.47 $73.70 14,175
2017-03-20 $79.00 $79.00 $78.46 $78.46 $74.64 31,983
2017-03-17 $78.99 $79.00 $78.71 $78.98 $75.14 4,806
2017-03-16 $78.78 $79.10 $78.76 $78.81 $74.97 6,122
2017-03-15 $78.54 $78.79 $78.21 $78.79 $74.96 6,988
2017-03-14 $78.53 $78.53 $78.39 $78.47 $74.65 5,646
2017-03-13 $78.49 $78.55 $78.40 $78.51 $74.69 5,788
2017-03-10 $78.62 $78.80 $78.40 $78.45 $74.63 3,671
2017-03-09 $78.50 $78.70 $78.33 $78.48 $74.66 4,315
2017-03-08 $78.25 $78.74 $78.25 $78.54 $74.72 9,461
2017-03-07 $78.21 $78.48 $78.08 $78.11 $74.31 7,070
2017-03-06 $78.86 $78.86 $78.42 $78.43 $74.61 5,528
2017-03-03 $79.47 $79.47 $78.90 $79.05 $75.20 10,087
2017-03-02 $79.59 $79.81 $79.59 $79.61 $75.73 5,405
2017-03-01 $79.82 $79.82 $79.51 $79.55 $75.68 13,236
2017-02-28 $79.45 $79.45 $78.91 $79.05 $75.20 53,047
2017-02-27 $80.03 $80.26 $79.98 $80.17 $76.27 35,001
2017-02-24 $79.29 $80.12 $79.29 $80.09 $76.19 25,325
2017-02-23 $80.13 $80.13 $79.48 $79.48 $75.61 72,170
2017-02-22 $80.21 $80.21 $79.82 $80.01 $76.12 16,667
2017-02-21 $80.05 $80.29 $79.99 $80.17 $76.27 27,480
2017-02-17 $78.95 $79.44 $78.95 $79.44 $75.57 6,898
2017-02-16 $79.28 $79.52 $79.04 $79.16 $75.31 16,070
2017-02-15 $78.58 $79.39 $78.58 $79.38 $75.52 28,394
2017-02-14 $77.98 $78.67 $77.98 $78.67 $74.84 15,698
2017-02-13 $78.30 $78.30 $77.95 $78.06 $74.26 7,860
2017-02-10 $77.77 $78.00 $77.71 $77.99 $74.19 8,229
2017-02-09 $77.05 $77.84 $77.00 $77.69 $73.91 19,034
2017-02-08 $76.38 $77.04 $76.38 $77.00 $73.25 42,666
2017-02-07 $76.28 $76.54 $76.20 $76.29 $72.58 25,398
2017-02-06 $76.41 $76.41 $76.06 $76.07 $72.37 12,062
2017-02-03 $76.31 $77.21 $76.16 $76.36 $72.64 180,658
2017-02-02 $76.38 $76.65 $76.38 $76.52 $72.80 6,230
2017-02-01 $76.74 $76.74 $76.09 $76.28 $72.57 14,547
2017-01-31 $76.10 $76.66 $75.98 $76.58 $72.85 13,764
2017-01-30 $75.96 $76.38 $75.72 $76.36 $72.64 29,539
2017-01-27 $76.92 $76.92 $75.91 $76.10 $72.40 86,007
2017-01-26 $77.01 $77.17 $76.83 $76.83 $73.09 107,185
2017-01-25 $77.48 $77.56 $77.26 $77.34 $73.58 12,454
2017-01-24 $76.61 $77.09 $76.61 $77.03 $73.28 6,769
2017-01-23 $76.36 $76.86 $76.36 $76.54 $72.81 20,238
2017-01-20 $77.10 $77.10 $76.53 $76.67 $72.94 14,528
2017-01-19 $77.24 $77.46 $76.73 $76.87 $73.13 201,447
2017-01-18 $77.56 $77.56 $77.10 $77.41 $73.64 5,829
2017-01-17 $76.99 $78.00 $76.99 $77.72 $73.94 11,025
2017-01-13 $76.78 $77.39 $76.78 $77.17 $73.42 11,659
2017-01-12 $76.64 $77.13 $76.63 $77.08 $73.33 7,893
2017-01-11 $76.97 $77.06 $76.29 $76.79 $73.05 6,309
2017-01-10 $76.67 $77.33 $76.66 $77.06 $73.31 11,157
2017-01-09 $76.73 $76.83 $76.66 $76.76 $73.02 4,340
2017-01-06 $76.53 $76.87 $76.37 $76.76 $73.02 18,664
2017-01-05 $75.88 $76.58 $75.88 $76.58 $72.85 31,055
2017-01-04 $76.54 $77.18 $76.54 $76.93 $73.19 11,955
2017-01-03 $76.29 $76.30 $76.00 $76.28 $72.57 4,394
2016-12-30 $76.51 $76.60 $75.79 $75.80 $72.11 4,899
2016-12-29 $76.61 $76.76 $76.45 $76.53 $72.80 6,421
2016-12-28 $77.29 $77.33 $76.61 $76.68 $72.95 5,642
2016-12-27 $76.82 $77.38 $76.82 $77.13 $73.38 9,407
2016-12-23 $76.88 $77.04 $76.74 $76.74 $73.01 4,485
2016-12-22 $78.03 $78.03 $76.74 $76.90 $73.16 7,216
2016-12-21 $78.36 $78.36 $78.14 $78.14 $74.34 2,940
2016-12-20 $78.15 $78.55 $78.15 $78.41 $74.59 8,434
2016-12-19 $77.74 $78.28 $77.38 $78.01 $74.21 41,419
2016-12-16 $79.55 $79.62 $78.90 $79.08 $73.98 19,265
2016-12-15 $79.56 $79.81 $79.37 $79.39 $74.27 6,038
2016-12-14 $80.30 $80.38 $79.46 $79.55 $74.42 17,490
2016-12-13 $79.65 $80.52 $79.65 $80.21 $75.04 17,306
2016-12-12 $79.68 $79.79 $79.34 $79.49 $74.36 17,010
2016-12-09 $79.61 $79.93 $79.49 $79.93 $74.77 41,847
2016-12-08 $79.73 $79.80 $79.43 $79.54 $74.41 6,848
2016-12-07 $78.28 $79.57 $78.21 $79.46 $74.34 19,079
2016-12-06 $78.38 $78.42 $78.17 $78.32 $73.27 7,836
2016-12-05 $78.06 $78.38 $77.86 $78.18 $73.14 5,655
2016-12-02 $77.74 $78.12 $77.74 $77.79 $72.77 4,650
2016-12-01 $77.60 $78.11 $77.43 $77.72 $72.71 5,076
2016-11-30 $78.41 $78.41 $77.93 $77.94 $72.91 30,219
2016-11-29 $78.54 $78.79 $78.40 $78.45 $73.39 8,608
2016-11-28 $78.78 $78.78 $78.33 $78.46 $73.40 6,189
2016-11-25 $79.29 $79.32 $78.89 $78.89 $73.80 13,527
2016-11-23 $78.66 $78.90 $78.53 $78.85 $73.76 18,047
2016-11-22 $78.19 $78.87 $78.19 $78.84 $73.76 40,933
2016-11-21 $77.60 $77.89 $77.60 $77.89 $72.86 167,885
2016-11-18 $77.66 $77.72 $77.41 $77.42 $72.43 7,715
2016-11-17 $76.61 $77.66 $76.61 $77.66 $72.65 8,796
2016-11-16 $76.72 $77.20 $76.72 $76.91 $71.95 13,157
2016-11-15 $76.55 $76.72 $76.25 $76.69 $71.74 33,130
2016-11-14 $76.39 $76.80 $76.20 $76.27 $71.35 23,282
2016-11-11 $75.82 $76.22 $75.64 $76.12 $71.21 7,551
2016-11-10 $76.18 $76.79 $75.88 $76.08 $71.17 17,096
2016-11-09 $73.46 $75.59 $73.46 $75.52 $70.65 26,190
2016-11-08 $74.09 $74.77 $73.98 $74.40 $69.60 18,718
2016-11-07 $74.21 $75.01 $74.21 $74.94 $70.11 17,703
2016-11-04 $73.36 $73.75 $73.15 $73.17 $68.45 9,232
2016-11-03 $74.47 $74.60 $73.36 $73.49 $68.75 12,241
2016-11-02 $74.16 $74.54 $74.16 $74.36 $69.56 11,618
2016-11-01 $75.03 $75.03 $73.93 $74.23 $69.44 38,002
2016-10-31 $74.82 $75.20 $74.82 $75.07 $70.23 10,522
2016-10-28 $74.49 $74.93 $74.20 $74.71 $69.89 29,419
2016-10-27 $77.09 $77.11 $76.43 $76.49 $71.56 7,000
2016-10-26 $76.85 $77.09 $76.76 $76.96 $72.00 3,719
2016-10-25 $77.45 $77.45 $77.03 $77.09 $72.12 3,138
2016-10-24 $77.41 $77.81 $77.41 $77.81 $72.79 10,711
2016-10-21 $76.56 $77.09 $76.56 $77.09 $72.12 4,974
2016-10-20 $77.00 $77.00 $76.65 $76.92 $71.96 3,327
2016-10-19 $76.88 $76.88 $76.46 $76.69 $71.74 10,711
2016-10-18 $77.09 $77.09 $76.69 $76.79 $71.84 12,644
2016-10-17 $76.85 $76.85 $76.52 $76.54 $71.60 1,943
2016-10-14 $77.70 $77.70 $77.32 $77.32 $72.33 3,133
2016-10-13 $77.13 $77.56 $76.95 $77.49 $72.49 4,526
2016-10-12 $77.14 $77.90 $77.14 $77.68 $72.67 63,704
2016-10-11 $77.57 $77.57 $76.90 $77.10 $72.13 5,197
2016-10-10 $77.93 $78.00 $77.69 $77.69 $72.68 15,805
2016-10-07 $78.04 $78.04 $77.49 $77.76 $72.74 4,372
2016-10-06 $77.64 $77.91 $77.24 $77.88 $72.86 15,488
2016-10-05 $77.69 $77.93 $77.69 $77.74 $72.73 6,715
2016-10-04 $77.74 $78.06 $77.37 $77.55 $72.55 12,065
2016-10-03 $77.88 $77.88 $77.50 $77.61 $72.60 17,521
2016-09-30 $77.53 $78.20 $77.53 $77.97 $72.94 19,292
2016-09-29 $77.71 $77.84 $77.11 $77.17 $72.19 5,937
2016-09-28 $77.89 $77.89 $77.52 $77.69 $72.68 7,310
2016-09-27 $77.26 $77.91 $77.26 $77.83 $72.81 21,199
2016-09-26 $77.71 $77.71 $77.13 $77.15 $72.17 14,425
2016-09-23 $77.96 $78.21 $77.96 $78.05 $73.02 104,473
2016-09-22 $77.79 $78.13 $77.79 $78.11 $73.07 4,839
2016-09-21 $77.17 $77.54 $76.78 $77.53 $72.53 3,438
2016-09-20 $77.00 $77.20 $76.87 $76.88 $71.92 6,525
2016-09-19 $77.31 $77.31 $76.88 $76.95 $71.99 5,021
2016-09-16 $76.93 $77.15 $76.80 $77.11 $72.14 3,645
2016-09-15 $76.17 $77.10 $76.17 $77.07 $72.10 15,717
2016-09-14 $77.01 $77.01 $76.26 $76.36 $71.44 7,953
2016-09-13 $77.46 $77.46 $76.71 $76.84 $71.88 11,536
2016-09-12 $76.77 $78.00 $76.75 $77.86 $72.84 9,921
2016-09-09 $78.39 $78.39 $77.00 $77.02 $72.05 11,611
2016-09-08 $79.06 $79.15 $78.75 $78.83 $73.75 8,670
2016-09-07 $79.44 $79.57 $79.06 $79.31 $74.19 23,833
2016-09-06 $79.50 $79.57 $79.07 $79.57 $74.44 50,135
2016-09-02 $79.32 $79.57 $79.16 $79.37 $74.25 26,498
2016-09-01 $79.04 $79.10 $78.76 $79.09 $73.99 9,665
2016-08-31 $79.09 $79.17 $78.73 $79.02 $73.92 20,394
2016-08-30 $79.66 $79.66 $79.06 $79.14 $74.04 13,551
2016-08-29 $79.47 $79.70 $79.47 $79.66 $74.52 21,082
2016-08-26 $79.99 $79.99 $79.14 $79.46 $74.34 11,079
2016-08-25 $80.26 $80.29 $79.51 $79.53 $74.40 14,640
2016-08-24 $81.05 $81.08 $80.58 $80.67 $75.47 6,989
2016-08-23 $81.21 $81.29 $81.00 $81.00 $75.78 10,344
2016-08-22 $80.89 $80.93 $80.67 $80.88 $75.66 2,964
2016-08-19 $80.87 $80.89 $80.62 $80.85 $75.64 10,618
2016-08-18 $80.79 $80.86 $80.65 $80.78 $75.57 12,834
2016-08-17 $80.38 $80.63 $80.00 $80.63 $75.43 16,057
2016-08-16 $81.43 $81.48 $81.02 $81.02 $75.79 6,907
2016-08-15 $81.83 $82.00 $81.75 $81.75 $76.48 10,747
2016-08-12 $81.08 $81.70 $81.06 $81.66 $76.39 24,132
2016-08-11 $81.25 $81.67 $80.85 $81.17 $75.93 56,758
2016-08-10 $80.55 $80.61 $80.40 $80.47 $75.28 12,176
2016-08-09 $80.30 $80.50 $80.05 $80.12 $74.95 57,149
2016-08-08 $80.71 $80.71 $80.31 $80.43 $75.24 14,961
2016-08-05 $80.19 $80.65 $80.19 $80.49 $75.30 10,724
2016-08-04 $79.89 $80.19 $79.79 $79.91 $74.76 9,929
2016-08-03 $79.55 $79.99 $79.51 $79.97 $74.81 7,514
2016-08-02 $80.42 $80.54 $79.79 $79.90 $74.75 13,699
2016-08-01 $80.15 $80.64 $80.15 $80.51 $75.32 5,309
2016-07-29 $80.41 $80.42 $80.00 $80.34 $75.16 26,006
2016-07-28 $80.00 $80.22 $79.60 $80.13 $74.96 28,144
2016-07-27 $80.74 $80.74 $79.92 $80.02 $74.86 23,673
2016-07-26 $80.39 $80.86 $80.39 $80.64 $75.44 5,549
2016-07-25 $80.19 $80.38 $80.10 $80.38 $75.20 2,578
2016-07-22 $80.13 $80.25 $79.95 $80.25 $75.07 10,805
2016-07-21 $80.38 $80.38 $79.87 $79.94 $74.78 7,931
2016-07-20 $80.28 $80.47 $80.25 $80.47 $75.28 14,172
2016-07-19 $79.82 $80.23 $79.81 $80.08 $74.92 17,223
2016-07-18 $79.57 $80.17 $79.57 $80.02 $74.86 40,397
2016-07-15 $80.14 $80.14 $79.44 $79.50 $74.37 6,445
2016-07-14 $80.14 $80.25 $79.90 $79.98 $74.82 23,094
2016-07-13 $79.92 $79.92 $79.67 $79.78 $74.63 28,110
2016-07-12 $80.12 $80.33 $79.78 $79.91 $74.76 30,044
2016-07-11 $79.57 $80.11 $79.57 $79.97 $74.81 26,152
2016-07-08 $78.66 $79.46 $78.66 $79.45 $74.33 124,106
2016-07-07 $78.30 $78.47 $78.01 $78.23 $73.18 36,240
2016-07-06 $77.43 $78.35 $77.43 $78.30 $73.25 9,881
2016-07-05 $77.45 $77.69 $77.20 $77.58 $72.58 16,663
2016-07-01 $77.41 $77.87 $77.41 $77.72 $72.71 22,744
2016-06-30 $76.90 $77.41 $76.61 $77.36 $72.37 10,941
2016-06-29 $76.51 $76.93 $76.51 $76.76 $71.81 20,461
2016-06-28 $75.42 $75.76 $75.17 $75.76 $70.87 16,621
2016-06-27 $74.99 $75.00 $74.01 $74.82 $69.99 24,104
2016-06-24 $74.65 $75.97 $74.60 $75.47 $70.60 72,410
2016-06-23 $76.79 $76.84 $76.53 $76.78 $71.83 10,101
2016-06-22 $76.32 $76.52 $76.11 $76.20 $71.29 16,609
2016-06-21 $76.23 $76.27 $76.00 $76.10 $71.19 37,463
2016-06-20 $76.15 $76.70 $75.99 $75.99 $71.09 24,386
2016-06-17 $75.97 $75.97 $75.41 $75.59 $70.71 15,063
2016-06-16 $75.60 $75.99 $75.17 $75.90 $71.00 95,840
2016-06-15 $75.85 $76.33 $75.63 $75.71 $70.83 135,172
2016-06-14 $75.84 $75.89 $75.34 $75.79 $70.90 13,817
2016-06-13 $76.36 $76.51 $76.08 $76.18 $71.27 7,861
2016-06-10 $76.46 $76.70 $75.92 $76.54 $71.60 12,115
2016-06-09 $76.87 $76.94 $76.60 $76.85 $71.89 12,434
2016-06-08 $76.88 $77.07 $76.70 $77.03 $72.06 21,468
2016-06-07 $76.99 $77.22 $76.83 $76.90 $71.94 33,406
2016-06-06 $77.16 $77.16 $76.73 $76.92 $71.96 12,921
2016-06-03 $77.21 $77.25 $76.86 $77.17 $72.19 68,716
2016-06-02 $76.87 $77.40 $76.72 $77.40 $72.41 118,930
2016-06-01 $76.61 $76.96 $76.49 $76.75 $71.80 11,881
2016-05-31 $76.56 $76.76 $76.36 $76.61 $71.67 16,735
2016-05-27 $76.33 $76.45 $76.20 $76.42 $71.49 14,720
2016-05-26 $75.86 $76.27 $75.86 $76.13 $71.22 48,981
2016-05-25 $75.73 $75.89 $75.60 $75.70 $70.82 18,436
2016-05-24 $75.05 $75.65 $75.05 $75.45 $70.58 11,086
2016-05-23 $75.14 $75.30 $74.65 $74.65 $69.84 12,688
2016-05-20 $74.95 $75.54 $74.95 $75.30 $70.44 15,819
2016-05-19 $74.77 $75.10 $74.52 $75.06 $70.22 22,554
2016-05-18 $73.88 $74.75 $73.79 $74.34 $69.55 120,410
2016-05-17 $75.85 $75.92 $74.62 $74.76 $69.94 24,356
2016-05-16 $74.95 $76.06 $74.95 $75.86 $70.97 41,810
2016-05-13 $75.51 $75.79 $74.85 $74.87 $70.04 51,323
2016-05-12 $75.89 $76.05 $75.49 $75.77 $70.88 15,964
2016-05-11 $76.52 $76.52 $75.77 $75.78 $70.89 28,309
2016-05-10 $77.20 $77.40 $77.03 $77.24 $72.26 26,085
2016-05-09 $76.21 $77.14 $76.20 $76.91 $71.95 17,755
2016-05-06 $75.67 $76.22 $75.41 $76.22 $71.30 55,327
2016-05-05 $76.47 $76.50 $75.95 $76.07 $71.16 65,171
2016-05-04 $76.34 $76.85 $76.34 $76.67 $71.73 22,688
2016-05-03 $76.78 $77.20 $76.57 $76.81 $71.86 13,266
2016-05-02 $76.37 $77.35 $76.37 $77.28 $72.30 18,372
2016-04-29 $76.73 $76.73 $75.69 $76.12 $71.21 47,490
2016-04-28 $76.91 $76.91 $75.60 $75.75 $70.86 10,433
2016-04-27 $77.00 $77.20 $76.68 $77.02 $72.05 9,221
2016-04-26 $77.33 $77.42 $76.86 $76.98 $72.02 11,047
2016-04-25 $76.86 $77.21 $76.68 $77.09 $72.12 7,297
2016-04-22 $77.29 $77.40 $76.44 $77.01 $72.04 10,689
2016-04-21 $77.87 $78.04 $77.37 $77.38 $72.39 6,330
2016-04-20 $77.85 $78.14 $77.57 $77.84 $72.82 9,432
2016-04-19 $78.25 $78.28 $77.49 $77.74 $72.73 11,230
2016-04-18 $77.48 $78.02 $77.48 $78.00 $72.97 31,602
2016-04-15 $77.14 $77.65 $77.10 $77.58 $72.58 21,134
2016-04-14 $76.90 $77.19 $76.68 $77.01 $72.04 20,696
2016-04-13 $76.49 $77.02 $76.49 $76.95 $71.99 46,596
2016-04-12 $75.41 $76.15 $75.29 $76.15 $71.24 16,824
2016-04-11 $75.93 $76.31 $75.42 $75.47 $70.60 81,320
2016-04-08 $76.56 $76.56 $75.65 $75.84 $70.95 139,185
2016-04-07 $77.15 $77.15 $75.98 $76.16 $71.25 23,660
2016-04-06 $76.98 $77.46 $76.86 $77.42 $72.43 20,148
2016-04-05 $76.89 $77.00 $76.46 $76.47 $71.54 44,051
2016-04-04 $77.70 $77.83 $77.23 $77.34 $72.35 36,375
2016-04-01 $76.84 $77.78 $76.84 $77.66 $72.65 34,722
2016-03-31 $77.36 $77.58 $77.11 $77.15 $72.17 44,519
2016-03-30 $77.13 $77.67 $77.13 $77.44 $72.45 27,964
2016-03-29 $76.26 $76.95 $76.10 $76.91 $71.95 26,736
2016-03-28 $76.16 $76.51 $76.01 $76.19 $71.28 20,140
2016-03-24 $75.50 $75.99 $75.50 $75.99 $71.09 11,329
2016-03-23 $75.71 $76.05 $75.71 $75.81 $70.92 14,375
2016-03-22 $75.89 $76.24 $75.68 $75.88 $70.99 27,737
2016-03-21 $76.02 $76.26 $75.65 $76.03 $71.13 9,702
2016-03-18 $76.28 $76.42 $75.77 $76.12 $71.21 26,013
2016-03-17 $75.88 $75.93 $75.54 $75.78 $70.89 45,502
2016-03-16 $75.76 $76.41 $75.51 $76.16 $71.25 36,369
2016-03-15 $75.74 $76.11 $75.74 $75.94 $71.04 78,112
2016-03-14 $76.02 $76.41 $76.02 $76.23 $71.31 13,611
2016-03-11 $75.61 $76.12 $75.46 $76.09 $71.18 21,693
2016-03-10 $75.41 $75.62 $74.24 $75.03 $70.19 17,293
2016-03-09 $74.44 $75.00 $74.44 $74.85 $70.02 47,437
2016-03-08 $74.26 $75.25 $74.26 $74.59 $69.78 16,269
2016-03-07 $74.44 $75.16 $74.25 $74.60 $69.79 22,716
2016-03-04 $74.83 $75.15 $74.51 $74.79 $69.97 21,713
2016-03-03 $74.40 $74.73 $73.89 $74.73 $69.91 23,481
2016-03-02 $74.81 $75.06 $74.62 $74.95 $70.12 18,926
2016-03-01 $73.94 $74.80 $73.73 $74.76 $69.94 30,809
2016-02-29 $73.62 $74.21 $73.31 $73.31 $68.58 29,773
2016-02-26 $74.31 $74.31 $73.58 $73.75 $68.99 32,513
2016-02-25 $73.46 $74.00 $73.05 $74.00 $69.23 17,279
2016-02-24 $72.06 $73.41 $71.75 $73.33 $68.60 40,335
2016-02-23 $72.99 $72.99 $72.23 $72.71 $68.02 27,438
2016-02-22 $72.29 $72.81 $72.10 $72.70 $68.01 40,554
2016-02-19 $70.98 $71.73 $70.44 $71.73 $67.10 23,456
2016-02-18 $71.70 $71.72 $71.03 $71.37 $66.77 49,494
2016-02-17 $71.41 $72.24 $71.34 $72.00 $67.36 42,718
2016-02-16 $70.59 $71.17 $70.23 $70.95 $66.37 36,781
2016-02-12 $68.78 $69.55 $68.53 $69.53 $65.04 64,049
2016-02-11 $67.82 $68.52 $67.37 $68.18 $63.78 88,587
2016-02-10 $68.65 $69.57 $68.46 $68.52 $64.10 39,748
2016-02-09 $67.15 $68.68 $67.15 $68.13 $63.74 177,690
2016-02-08 $68.22 $68.42 $66.92 $68.01 $63.62 76,439
2016-02-05 $70.58 $70.61 $68.95 $69.14 $64.68 133,082
2016-02-04 $70.86 $71.31 $70.19 $70.90 $66.33 41,969
2016-02-03 $72.97 $72.97 $70.73 $71.56 $66.94 85,027
2016-02-02 $73.40 $73.55 $72.52 $72.69 $68.00 49,254
2016-02-01 $72.92 $74.14 $72.92 $73.83 $69.07 49,228
2016-01-29 $71.99 $73.49 $71.99 $73.44 $68.70 43,708
2016-01-28 $72.93 $72.95 $71.75 $72.80 $68.10 32,103
2016-01-27 $72.83 $73.33 $71.70 $72.14 $67.49 44,899
2016-01-26 $72.56 $73.14 $72.25 $72.88 $68.18 74,890
2016-01-25 $72.87 $73.10 $72.30 $72.31 $67.65 39,577
2016-01-22 $72.59 $73.06 $72.48 $72.93 $68.23 51,715
2016-01-21 $71.14 $72.30 $70.93 $71.58 $66.96 84,212
2016-01-20 $70.90 $71.48 $69.06 $70.91 $66.34 110,949
2016-01-19 $72.19 $72.48 $71.24 $71.87 $67.23 96,400
2016-01-15 $70.80 $71.79 $70.13 $71.45 $66.84 86,739
2016-01-14 $72.07 $73.16 $71.09 $72.57 $67.89 81,672
2016-01-13 $74.59 $74.59 $71.83 $71.91 $67.27 124,521
2016-01-12 $74.47 $74.72 $73.70 $74.46 $69.66 97,756
2016-01-11 $73.68 $74.11 $72.76 $73.75 $68.99 146,332
2016-01-08 $75.35 $75.40 $73.50 $73.64 $68.89 93,499
2016-01-07 $74.92 $76.05 $74.50 $74.93 $70.10 295,365
2016-01-06 $75.92 $76.54 $75.58 $76.09 $71.18 70,757
2016-01-05 $76.68 $77.03 $76.39 $76.87 $71.91 153,982
2016-01-04 $76.44 $76.48 $75.66 $76.35 $71.43 235,047
2015-12-31 $78.61 $78.61 $77.72 $77.72 $72.71 84,298
2015-12-30 $78.81 $78.98 $78.49 $78.54 $73.47 85,355
2015-12-29 $78.37 $79.14 $78.37 $78.98 $73.89 54,925
2015-12-28 $77.82 $78.01 $77.61 $77.97 $72.94 46,295
2015-12-24 $77.96 $78.15 $77.87 $77.96 $72.93 31,642
2015-12-23 $77.87 $78.12 $77.75 $78.03 $73.00 56,171
2015-12-22 $77.07 $77.74 $76.91 $77.61 $72.60 101,879
2015-12-21 $76.72 $76.86 $76.25 $76.86 $71.90 19,062
2015-12-18 $78.53 $78.53 $77.91 $78.05 $71.40 38,160
2015-12-17 $79.88 $80.10 $78.70 $78.70 $71.99 36,496
2015-12-16 $79.02 $79.92 $78.55 $79.77 $72.97 75,566
2015-12-15 $79.22 $79.53 $78.32 $78.42 $71.73 106,855
2015-12-14 $77.79 $78.63 $77.40 $78.61 $71.91 108,853
2015-12-11 $78.04 $78.32 $77.65 $77.72 $71.09 84,024
2015-12-10 $78.79 $79.34 $78.71 $78.88 $72.15 55,752
2015-12-09 $79.28 $79.79 $78.23 $78.64 $71.93 121,582
2015-12-08 $78.83 $79.74 $78.78 $79.59 $72.80 98,569
2015-12-07 $79.43 $79.57 $79.04 $79.48 $72.70 97,417
2015-12-04 $78.20 $79.44 $78.15 $79.38 $72.61 64,187
2015-12-03 $78.73 $78.98 $77.73 $78.06 $71.40 110,240
2015-12-02 $78.72 $79.04 $78.25 $78.34 $71.66 32,719
2015-12-01 $78.38 $78.77 $78.14 $78.73 $72.02 101,019
2015-11-30 $78.86 $79.00 $77.80 $78.02 $71.37 76,255
2015-11-27 $78.65 $78.84 $78.44 $78.66 $71.95 31,682
2015-11-25 $78.31 $78.82 $78.30 $78.59 $71.89 46,652
2015-11-24 $77.64 $78.43 $77.54 $78.19 $71.52 58,001
2015-11-23 $77.48 $78.24 $77.42 $78.10 $71.44 59,368
2015-11-20 $77.07 $77.45 $77.07 $77.42 $70.82 66,804
2015-11-19 $76.80 $77.04 $76.48 $76.48 $69.96 34,897
2015-11-18 $76.13 $76.92 $75.77 $76.86 $70.31 91,496
2015-11-17 $76.11 $76.69 $75.59 $75.93 $69.46 93,844
2015-11-16 $73.64 $75.08 $73.64 $75.02 $68.62 221,743
2015-11-13 $75.18 $75.18 $73.71 $73.80 $67.51 247,213
2015-11-12 $76.22 $76.51 $75.95 $75.96 $69.48 36,901
2015-11-11 $77.39 $77.39 $76.40 $76.45 $69.93 34,968
2015-11-10 $76.95 $77.53 $76.86 $77.52 $70.91 33,001
2015-11-09 $78.02 $78.02 $76.54 $77.11 $70.54 89,560
2015-11-06 $78.17 $78.40 $77.74 $78.21 $71.54 60,191
2015-11-05 $77.87 $78.38 $77.64 $78.31 $71.63 50,958
2015-11-04 $78.37 $78.40 $77.60 $77.91 $71.27 35,521
2015-11-03 $77.61 $78.25 $77.53 $78.06 $71.41 60,785
2015-11-02 $77.11 $77.60 $76.63 $77.57 $70.96 58,614
2015-10-30 $76.84 $77.29 $76.73 $77.00 $70.43 31,631
2015-10-29 $76.93 $77.18 $76.59 $77.12 $70.54 36,317
2015-10-28 $77.08 $77.08 $76.15 $76.92 $70.36 65,317
2015-10-27 $76.68 $76.98 $76.49 $76.98 $70.42 215,878
2015-10-26 $76.32 $76.93 $76.32 $76.74 $70.20 85,556
2015-10-23 $77.60 $77.60 $76.05 $76.45 $69.93 88,771
2015-10-22 $76.05 $76.32 $75.83 $76.17 $69.68 70,766
2015-10-21 $76.05 $76.21 $75.43 $75.65 $69.20 48,612
2015-10-20 $76.19 $76.29 $75.71 $75.82 $69.36 26,784
2015-10-19 $75.87 $76.39 $75.87 $76.34 $69.83 129,354
2015-10-16 $75.62 $76.07 $75.56 $76.07 $69.58 37,355
2015-10-15 $74.66 $75.47 $74.45 $75.44 $69.01 38,636
2015-10-14 $76.27 $76.39 $74.23 $74.39 $68.05 222,267
2015-10-13 $76.48 $76.90 $76.17 $76.19 $69.69 50,724
2015-10-12 $76.29 $76.90 $76.29 $76.84 $70.29 71,825
2015-10-09 $75.86 $76.33 $75.61 $76.28 $69.78 356,106
2015-10-08 $75.27 $75.94 $75.01 $75.84 $69.37 100,648
2015-10-07 $75.52 $75.65 $74.88 $75.44 $69.01 30,774
2015-10-06 $76.12 $76.16 $74.66 $75.06 $68.66 31,394
2015-10-05 $75.63 $76.28 $75.62 $76.24 $69.74 60,504
2015-10-02 $73.10 $75.19 $72.83 $75.19 $68.78 77,518
2015-10-01 $73.67 $73.97 $72.96 $73.97 $67.66 58,061
2015-09-30 $73.07 $73.65 $72.78 $73.54 $67.27 47,867
2015-09-29 $72.73 $73.13 $71.87 $72.38 $66.21 54,438
2015-09-28 $74.17 $74.22 $72.31 $72.66 $66.46 51,096
2015-09-25 $75.36 $75.59 $74.26 $74.57 $68.21 24,225
2015-09-24 $74.51 $74.92 $74.09 $74.92 $68.53 70,575
2015-09-23 $75.09 $75.14 $74.67 $75.10 $68.70 28,474
2015-09-22 $74.93 $75.11 $74.45 $75.09 $68.69 25,862
2015-09-21 $75.61 $76.26 $75.24 $75.80 $69.34 51,275
2015-09-18 $75.64 $76.24 $75.11 $75.19 $68.78 38,334
2015-09-17 $76.25 $77.44 $76.25 $76.52 $70.00 79,418
2015-09-16 $75.77 $76.39 $75.54 $76.37 $69.86 35,740
2015-09-15 $75.50 $76.04 $75.00 $75.76 $69.30 61,589
2015-09-14 $75.86 $75.86 $75.18 $75.37 $68.94 19,677
2015-09-11 $75.00 $75.83 $74.89 $75.83 $69.36 48,350
2015-09-10 $74.52 $75.47 $74.52 $74.95 $68.56 23,493
2015-09-09 $76.34 $76.44 $74.60 $74.69 $68.32 31,606
2015-09-08 $75.06 $75.78 $74.79 $75.75 $69.29 22,662
2015-09-04 $74.18 $74.29 $73.53 $74.11 $67.79 19,232
2015-09-03 $74.91 $75.66 $74.58 $74.98 $68.59 31,296
2015-09-02 $74.01 $74.65 $73.71 $74.65 $68.29 24,065
2015-09-01 $73.38 $74.20 $73.03 $73.28 $67.03 36,557
2015-08-31 $75.01 $75.12 $74.47 $74.84 $68.46 15,606
2015-08-28 $75.27 $75.56 $74.81 $75.15 $68.75 31,148
2015-08-27 $75.13 $75.76 $74.35 $75.54 $69.10 166,310
2015-08-26 $72.41 $74.41 $71.89 $74.39 $68.05 67,593
2015-08-25 $72.73 $74.26 $71.43 $71.49 $65.39 212,945
2015-08-24 $73.88 $73.94 $66.66 $72.01 $65.87 127,628
2015-08-21 $76.65 $76.81 $74.56 $74.62 $68.26 171,713
2015-08-20 $78.04 $78.30 $77.37 $77.41 $70.81 110,772
2015-08-19 $78.72 $78.97 $77.97 $78.51 $71.82 68,811
2015-08-18 $78.56 $79.11 $78.56 $78.86 $72.14 49,790
2015-08-17 $78.05 $78.55 $77.63 $78.54 $71.84 14,402
2015-08-14 $77.78 $78.28 $77.76 $78.26 $71.59 39,169
2015-08-13 $77.78 $78.33 $77.70 $77.86 $71.22 58,358
2015-08-12 $77.31 $77.89 $76.56 $77.81 $71.18 32,288
2015-08-11 $77.45 $78.16 $77.45 $77.88 $71.24 20,643
2015-08-10 $77.88 $78.21 $77.83 $77.86 $71.22 38,594
2015-08-07 $77.87 $77.87 $76.97 $77.40 $70.80 56,079
2015-08-06 $79.16 $79.20 $77.79 $77.95 $71.30 36,208
2015-08-05 $78.87 $79.25 $78.87 $79.15 $72.40 29,560
2015-08-04 $78.39 $78.65 $78.14 $78.44 $71.75 65,391
2015-08-03 $78.82 $78.88 $78.23 $78.57 $71.87 43,199
2015-07-31 $78.75 $79.01 $78.54 $78.82 $72.10 63,812
2015-07-30 $78.34 $78.67 $78.01 $78.61 $71.91 42,237
2015-07-29 $78.33 $78.91 $78.33 $78.79 $72.07 44,595
2015-07-28 $78.06 $78.24 $77.46 $78.17 $71.50 44,610
2015-07-27 $77.66 $78.11 $77.55 $77.70 $71.08 63,807
2015-07-24 $79.20 $79.50 $78.00 $78.17 $71.50 42,019
2015-07-23 $78.63 $78.63 $77.68 $77.78 $71.15 21,373
2015-07-22 $78.04 $78.70 $78.04 $78.55 $71.85 41,623
2015-07-21 $78.37 $78.42 $77.83 $78.09 $71.43 64,294
2015-07-20 $78.43 $78.59 $78.16 $78.42 $71.73 76,301
2015-07-17 $78.45 $78.45 $78.22 $78.32 $71.64 67,715
2015-07-16 $78.25 $78.56 $77.95 $78.56 $71.86 30,098
2015-07-15 $77.75 $78.09 $77.52 $77.90 $71.26 37,437

VanEck Retail ETF (RTH) News Headlines

Recent VanEck Retail ETF (RTH) News
Similar Companies to VanEck Retail ETF (RTH) 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.