SPDR DJ Wilshire REIT ETF (RWR) Exchange: NYSE ARCA

Data as of April 25, 2024

$87.89 ($-0.55) -0.62%

SPDR DJ Wilshire REIT ETF - Daily Information
Click for more stock information on SPDR DJ Wilshire REIT ETF.
Daily Information Data
Date April 25, 2024
Open $87.53
Previous Close $87.89
High $88.07
Low $86.98
Adjusted Open $87.53
Previous Adjusted Close $87.89
Adjusted High $88.07
Adjusted Low $86.98

About SPDR DJ Wilshire REIT ETF (RWR)

In seeking to track the performance of the Dow Jones U.S. Select REIT Index  (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is designed to provide a measure of real estate securities that serve as proxies for direct real estate investing, in part by excluding securities whose value is not always closely tied to the value of the underlying real estate. The reason for the exclusions is that factors other than real estate supply and demand, such as interest rates, influence the market value of these companies. The Index is a market capitalization weighted index of publicly traded real estate investment trusts (“REITs”) and is comprised of companies whose charters are the equity ownership and operation of commercial and/or residential real estate and which operate under the REIT Act of 1960. To be included in the Index, a company must be both an equity owner and operator of commercial and/or residential real estate. Businesses excluded from the Index include: those classified under the Dow Jones REIT/RESI Industry Classification Hierarchy as “Specialty” (i.e., REIT types that cannot be easily classified within the Hierarchy, including net-lease REITs, timber REITs, railroad REITs and tower REITs), hybrid REITS, mortgage REITs, real estate finance companies, mortgage brokers and bankers, commercial and residential real estate brokers and estate agents, home builders, large landowners and subdividers of unimproved land, as well as companies that have more than 25% of their assets in direct mortgage investments. A company must have a minimum float-adjusted market capitalization of at least $200 million at the time of its inclusion, and at least 75% of the company's total revenue must be derived from the ownership and operation of real estate assets. A stock must have a median daily value traded of at least $5 million for the three-months prior to the rebalancing reference date. The Index is generally rebalanced quarterly, and returns are calculated on a buy and hold basis except as necessary to reflect the occasional occurrence of Index changes in the middle of the month. Each REIT in the Index is weighted by its float-adjusted market capitalization. That is, each security is weighted to reflect the attainable market capitalization of the security which reflects that portion of securities shares that are accessible to investors. The Index is priced daily and is a total return (price and income) benchmark. As of August 31, 2019, the Index comprised 95 REITs.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR DJ Wilshire REIT ETF (RWR)

Date Open High Low Close Adj.Close Volume
2024-04-25 $87.53 $88.07 $86.98 $87.89 $87.89 132,663
2024-04-24 $88.12 $88.53 $87.37 $88.44 $88.44 114,108
2024-04-23 $87.91 $88.71 $87.66 $88.49 $88.49 314,940
2024-04-22 $87.13 $87.79 $86.61 $87.61 $87.61 165,348
2024-04-19 $86.61 $87.18 $86.35 $86.85 $86.85 351,714
2024-04-18 $86.59 $86.92 $85.94 $86.43 $86.43 340,359
2024-04-17 $86.62 $87.18 $86.27 $86.34 $86.34 210,726
2024-04-16 $88.10 $88.10 $86.80 $87.11 $87.11 285,280
2024-04-15 $90.32 $90.32 $87.69 $88.22 $88.22 350,877
2024-04-12 $90.25 $90.40 $89.38 $89.70 $89.70 177,960
2024-04-11 $91.00 $91.30 $89.86 $90.70 $90.70 228,928
2024-04-10 $91.47 $91.49 $89.95 $90.54 $90.54 262,944
2024-04-09 $93.13 $94.00 $93.02 $93.97 $93.97 251,031
2024-04-08 $91.75 $92.86 $91.70 $92.82 $92.82 246,044
2024-04-05 $90.70 $91.55 $90.36 $91.42 $91.42 167,482
2024-04-04 $92.05 $92.59 $90.55 $90.80 $90.80 308,338
2024-04-03 $91.17 $91.51 $90.74 $91.40 $91.40 100,570
2024-04-02 $91.99 $91.99 $90.93 $91.36 $91.36 203,005
2024-04-01 $94.48 $94.48 $92.48 $92.61 $92.61 162,156
2024-03-28 $93.55 $94.38 $93.55 $94.25 $94.25 160,272
2024-03-27 $91.72 $93.37 $91.72 $93.34 $93.34 262,855
2024-03-26 $91.53 $91.53 $90.77 $90.85 $90.85 226,706
2024-03-25 $91.95 $92.37 $91.22 $91.22 $91.22 286,487
2024-03-22 $93.18 $93.46 $91.89 $91.94 $91.94 409,460
2024-03-21 $93.00 $93.60 $92.58 $93.24 $93.24 341,450
2024-03-20 $91.33 $92.88 $91.00 $92.64 $92.64 233,080
2024-03-19 $92.03 $92.34 $91.41 $92.06 $92.06 4,425,554
2024-03-18 $92.13 $92.54 $91.88 $92.08 $92.08 642,001
2024-03-15 $92.06 $92.91 $91.93 $92.59 $92.04 226,102
2024-03-14 $93.96 $93.96 $91.96 $92.75 $92.20 101,734
2024-03-13 $94.66 $95.09 $94.01 $94.18 $93.62 82,802
2024-03-12 $94.90 $95.04 $94.04 $94.74 $94.18 126,097
2024-03-11 $95.20 $95.74 $94.51 $94.79 $94.23 182,373
2024-03-08 $94.80 $95.62 $94.80 $95.32 $94.76 119,142
2024-03-07 $94.68 $94.77 $93.79 $94.37 $93.81 202,650
2024-03-06 $94.36 $94.58 $93.73 $94.24 $93.68 120,290
2024-03-05 $94.59 $94.95 $93.32 $93.77 $93.22 730,174
2024-03-04 $93.81 $95.00 $93.05 $94.96 $94.40 872,847
2024-03-01 $92.85 $94.06 $91.90 $93.94 $93.94 258,195
2024-02-29 $93.06 $93.49 $92.66 $92.97 $92.97 1,240,017
2024-02-28 $91.53 $93.25 $91.40 $92.54 $92.54 138,067
2024-02-27 $92.32 $92.64 $91.82 $91.97 $91.97 197,141
2024-02-26 $92.63 $92.87 $91.58 $91.69 $91.69 229,197
2024-02-23 $93.13 $93.22 $92.61 $92.61 $92.61 572,805
2024-02-22 $93.32 $93.44 $92.85 $93.01 $93.01 111,725
2024-02-21 $92.47 $93.14 $92.24 $93.06 $93.06 290,035
2024-02-20 $91.97 $92.64 $91.69 $92.25 $92.25 206,575
2024-02-16 $92.32 $93.03 $91.87 $92.53 $92.53 156,914
2024-02-15 $91.56 $93.35 $91.56 $93.27 $93.27 126,910
2024-02-14 $90.76 $91.65 $90.38 $90.99 $90.99 87,372
2024-02-13 $89.95 $90.40 $89.10 $90.40 $90.40 107,299
2024-02-12 $92.24 $92.76 $91.90 $92.09 $92.09 226,569
2024-02-09 $92.14 $92.40 $91.30 $92.18 $92.18 139,242
2024-02-08 $91.05 $92.42 $91.05 $92.13 $92.13 323,250
2024-02-07 $91.61 $91.76 $90.71 $91.21 $91.21 164,689
2024-02-06 $90.37 $91.54 $90.01 $91.41 $91.41 251,250
2024-02-05 $90.75 $90.93 $89.94 $90.16 $90.16 199,316
2024-02-02 $92.17 $92.47 $90.42 $91.86 $91.86 293,617
2024-02-01 $91.42 $92.90 $90.60 $92.90 $92.90 1,062,511
2024-01-31 $92.48 $93.13 $91.08 $91.35 $91.35 1,269,440
2024-01-30 $92.83 $93.05 $92.11 $92.32 $92.32 762,571
2024-01-29 $92.48 $93.29 $92.24 $93.16 $93.16 166,852
2024-01-26 $92.94 $93.15 $92.20 $92.47 $92.47 250,351
2024-01-25 $92.72 $93.14 $92.19 $92.58 $92.58 272,350
2024-01-24 $93.83 $93.84 $91.55 $91.64 $91.64 207,013
2024-01-23 $94.08 $94.23 $92.55 $92.90 $92.90 359,185
2024-01-22 $93.67 $94.52 $93.28 $93.62 $93.62 783,158
2024-01-19 $92.20 $93.51 $91.56 $93.15 $93.15 241,776
2024-01-18 $92.71 $92.99 $91.29 $91.83 $91.83 358,328
2024-01-17 $93.42 $94.24 $91.61 $92.68 $92.68 659,083
2024-01-16 $94.53 $94.90 $94.09 $94.48 $94.48 322,350
2024-01-12 $95.19 $95.44 $94.36 $94.98 $94.98 213,187
2024-01-11 $94.81 $94.98 $93.90 $94.34 $94.34 632,129
2024-01-10 $94.98 $95.63 $94.74 $95.19 $95.19 615,146
2024-01-09 $94.53 $95.13 $93.93 $94.84 $94.84 410,962
2024-01-08 $93.71 $95.38 $93.68 $95.32 $95.32 271,933
2024-01-05 $93.27 $94.62 $93.16 $93.79 $93.79 397,802
2024-01-04 $93.84 $94.60 $93.55 $94.00 $94.00 274,330
2024-01-03 $95.45 $95.45 $93.82 $94.10 $94.10 305,744
2024-01-02 $95.07 $96.44 $94.70 $96.33 $96.33 262,555
2023-12-29 $95.92 $96.29 $95.20 $95.32 $95.32 322,147
2023-12-28 $95.73 $96.58 $95.61 $96.58 $96.58 177,032
2023-12-27 $95.55 $95.91 $95.21 $95.91 $95.91 397,698
2023-12-26 $94.63 $95.71 $94.55 $95.47 $95.47 287,713
2023-12-22 $94.52 $95.37 $94.26 $94.59 $94.59 256,356
2023-12-21 $94.49 $94.51 $93.24 $94.31 $94.31 450,905
2023-12-20 $94.79 $95.54 $93.51 $93.51 $93.51 373,099
2023-12-19 $94.52 $95.18 $94.52 $94.88 $94.88 245,858
2023-12-18 $95.05 $95.05 $94.22 $94.23 $94.23 143,764
2023-12-15 $97.21 $97.21 $95.11 $95.96 $94.69 602,271
2023-12-14 $95.91 $97.74 $95.91 $97.31 $96.03 342,263
2023-12-13 $90.88 $94.63 $90.71 $94.29 $93.05 1,174,376
2023-12-12 $90.61 $91.09 $90.19 $90.78 $89.58 200,325
2023-12-11 $90.01 $90.77 $89.94 $90.71 $89.51 118,498
2023-12-08 $89.99 $90.35 $89.38 $90.28 $89.09 140,703
2023-12-07 $89.83 $90.48 $89.53 $90.25 $89.06 292,900
2023-12-06 $90.75 $91.34 $89.85 $89.91 $88.72 241,228
2023-12-05 $90.63 $90.63 $89.76 $90.29 $89.10 287,251
2023-12-04 $89.58 $91.01 $89.56 $90.99 $89.79 397,338
2023-12-01 $87.62 $90.06 $87.44 $90.03 $88.84 303,603
2023-11-30 $87.01 $87.80 $86.74 $87.72 $86.56 592,711
2023-11-29 $87.18 $88.00 $86.88 $87.00 $85.85 165,432
2023-11-28 $86.02 $86.74 $85.63 $86.58 $85.44 152,676
2023-11-27 $85.86 $86.67 $85.60 $86.25 $85.11 270,045
2023-11-24 $85.66 $86.12 $85.23 $86.10 $84.96 137,525
2023-11-22 $86.18 $86.43 $85.46 $85.79 $84.66 132,404
2023-11-21 $85.62 $85.66 $85.17 $85.43 $84.30 133,715
2023-11-20 $85.34 $85.92 $84.49 $85.88 $84.75 291,376
2023-11-17 $85.89 $86.15 $84.89 $85.22 $84.10 339,656
2023-11-16 $85.74 $86.11 $85.16 $85.27 $84.15 363,251
2023-11-15 $85.47 $86.38 $85.46 $85.67 $84.54 257,457
2023-11-14 $83.77 $86.27 $83.31 $85.58 $84.45 240,384
2023-11-13 $81.38 $81.51 $80.76 $81.18 $80.11 175,461
2023-11-10 $81.71 $82.13 $81.07 $82.01 $80.93 250,291
2023-11-09 $82.90 $82.90 $81.04 $81.17 $81.17 481,669
2023-11-08 $82.45 $82.83 $82.15 $82.56 $82.56 627,952
2023-11-07 $82.76 $82.82 $81.84 $82.00 $82.00 781,304
2023-11-06 $83.83 $83.83 $82.34 $82.86 $82.86 320,267
2023-11-03 $83.58 $85.17 $83.58 $83.93 $83.93 360,026
2023-11-02 $81.22 $82.59 $81.22 $82.42 $82.42 618,351
2023-11-01 $79.27 $79.86 $78.84 $79.86 $79.86 237,235
2023-10-31 $78.48 $79.25 $77.63 $79.18 $79.18 255,617
2023-10-30 $77.99 $78.45 $76.73 $77.93 $77.93 588,753
2023-10-27 $79.02 $79.02 $77.19 $77.45 $77.45 250,507
2023-10-26 $78.11 $79.29 $78.08 $78.83 $78.83 322,773
2023-10-25 $78.96 $79.15 $77.66 $77.70 $77.70 353,844
2023-10-24 $79.22 $79.85 $78.95 $79.54 $79.54 192,893
2023-10-23 $79.02 $79.81 $78.59 $78.73 $78.73 283,026
2023-10-20 $80.31 $80.95 $79.59 $79.59 $79.59 473,550
2023-10-19 $81.76 $82.13 $80.06 $80.20 $80.20 206,912
2023-10-18 $83.07 $83.25 $82.02 $82.02 $82.02 149,449
2023-10-17 $83.21 $84.92 $83.20 $83.76 $83.76 253,609
2023-10-16 $83.20 $83.90 $82.53 $83.66 $83.66 143,551
2023-10-13 $83.49 $83.49 $82.40 $82.78 $82.78 127,106
2023-10-12 $84.04 $84.04 $82.68 $83.05 $83.05 261,803
2023-10-11 $83.33 $84.44 $83.33 $84.25 $84.25 266,923
2023-10-10 $82.55 $83.68 $82.06 $82.95 $82.95 480,181
2023-10-09 $80.96 $82.73 $80.96 $82.46 $82.46 152,484
2023-10-06 $80.74 $82.09 $80.00 $81.54 $81.54 274,335
2023-10-05 $80.99 $81.56 $80.56 $81.50 $81.50 139,690
2023-10-04 $80.40 $81.05 $79.46 $81.03 $81.03 252,170
2023-10-03 $81.00 $81.18 $79.66 $79.98 $79.98 249,317
2023-10-02 $82.77 $83.17 $80.86 $81.46 $81.46 266,632
2023-09-29 $83.76 $84.25 $82.38 $82.94 $82.94 342,044
2023-09-28 $82.22 $83.08 $82.20 $82.74 $82.74 372,501
2023-09-27 $82.85 $83.36 $81.63 $81.95 $81.95 435,648
2023-09-26 $83.43 $83.68 $82.15 $82.43 $82.43 290,752
2023-09-25 $83.74 $84.11 $83.45 $84.01 $84.01 183,679
2023-09-22 $84.83 $85.36 $84.11 $84.16 $84.16 204,395
2023-09-21 $87.13 $87.13 $84.72 $84.75 $84.75 196,462
2023-09-20 $88.06 $88.83 $87.71 $87.77 $87.77 177,881
2023-09-19 $88.03 $88.35 $87.44 $87.63 $87.63 113,731
2023-09-18 $88.85 $88.85 $87.78 $87.95 $87.95 231,928
2023-09-15 $89.64 $89.94 $89.21 $89.77 $88.94 242,334
2023-09-14 $88.96 $90.15 $88.96 $89.98 $89.15 299,752
2023-09-13 $89.10 $89.24 $88.07 $88.31 $87.49 733,850
2023-09-12 $88.88 $89.32 $88.53 $89.15 $88.33 413,865
2023-09-11 $89.23 $89.30 $88.52 $89.04 $88.22 155,474
2023-09-08 $89.44 $89.61 $88.75 $88.97 $88.15 347,400
2023-09-07 $88.57 $89.71 $88.53 $89.26 $88.44 548,926
2023-09-06 $88.81 $89.08 $88.05 $88.81 $87.99 328,585
2023-09-05 $89.85 $89.95 $88.81 $88.88 $88.06 588,443
2023-09-01 $90.64 $90.87 $89.93 $90.02 $90.02 179,652
2023-08-31 $90.72 $90.78 $89.99 $90.09 $90.09 218,039
2023-08-30 $90.45 $90.90 $90.18 $90.74 $90.74 281,020
2023-08-29 $89.33 $90.42 $88.95 $90.42 $90.42 229,165
2023-08-28 $88.92 $89.92 $88.92 $89.36 $89.36 269,296
2023-08-25 $88.58 $89.13 $88.18 $88.59 $88.59 405,316
2023-08-24 $88.80 $90.14 $88.38 $88.38 $88.38 423,334
2023-08-23 $87.90 $88.87 $87.72 $88.78 $88.78 511,490
2023-08-22 $87.57 $87.71 $87.14 $87.45 $87.45 495,911
2023-08-21 $87.87 $87.87 $86.52 $87.16 $87.16 468,204
2023-08-18 $87.09 $88.17 $87.03 $87.99 $87.99 226,669
2023-08-17 $88.67 $89.10 $87.69 $87.69 $87.69 220,028
2023-08-16 $89.04 $89.25 $88.35 $88.43 $88.43 199,263
2023-08-15 $89.44 $89.71 $88.88 $89.10 $89.10 269,634
2023-08-14 $90.53 $90.65 $89.83 $90.10 $90.10 177,627
2023-08-11 $90.25 $90.94 $90.03 $90.88 $90.88 166,832
2023-08-10 $91.28 $92.01 $90.32 $90.57 $90.57 472,459
2023-08-09 $90.87 $91.52 $90.40 $91.05 $91.05 853,443
2023-08-08 $91.27 $91.34 $90.45 $91.03 $91.03 178,241
2023-08-07 $90.72 $92.03 $90.67 $91.96 $91.96 122,671
2023-08-04 $91.23 $91.99 $90.16 $90.48 $90.48 252,616
2023-08-03 $91.39 $91.44 $89.92 $91.34 $91.34 181,252
2023-08-02 $92.00 $92.47 $91.69 $92.28 $92.28 115,162
2023-08-01 $92.76 $93.05 $92.12 $92.64 $92.64 160,074
2023-07-31 $92.64 $93.56 $92.42 $93.10 $93.10 467,891
2023-07-28 $93.37 $93.82 $92.21 $92.50 $92.50 171,616
2023-07-27 $94.92 $95.03 $92.32 $92.38 $92.38 495,475
2023-07-26 $94.00 $94.90 $94.00 $94.63 $94.63 189,470
2023-07-25 $94.75 $95.07 $93.96 $94.09 $94.09 372,877
2023-07-24 $94.37 $95.08 $94.19 $94.77 $94.77 264,824
2023-07-21 $93.84 $94.57 $93.72 $94.15 $94.15 331,869
2023-07-20 $93.51 $93.73 $92.49 $93.68 $93.68 326,206
2023-07-19 $92.77 $93.68 $92.77 $93.36 $93.36 210,111
2023-07-18 $93.53 $93.53 $91.69 $92.40 $92.40 414,040
2023-07-17 $93.34 $93.66 $92.97 $93.27 $93.27 226,859
2023-07-14 $93.33 $93.60 $92.79 $93.51 $93.51 183,266
2023-07-13 $93.03 $93.61 $92.28 $93.58 $93.58 147,895
2023-07-12 $93.42 $93.85 $92.75 $92.84 $92.84 285,650
2023-07-11 $91.30 $92.47 $91.11 $92.40 $92.40 308,744
2023-07-10 $90.55 $91.11 $90.14 $91.11 $91.11 108,909
2023-07-07 $90.61 $91.34 $90.38 $90.69 $90.69 486,167
2023-07-06 $90.48 $91.15 $89.04 $91.08 $91.08 229,232
2023-07-05 $91.17 $92.32 $90.39 $91.54 $91.54 719,663
2023-07-03 $90.26 $91.90 $90.16 $91.49 $91.49 149,108
2023-06-30 $90.61 $90.97 $89.18 $90.44 $90.44 153,387
2023-06-29 $88.68 $89.97 $88.42 $89.94 $89.94 301,918
2023-06-28 $89.27 $89.27 $88.28 $88.85 $88.85 260,196
2023-06-27 $88.25 $89.45 $87.82 $89.27 $89.27 120,785
2023-06-26 $85.97 $88.16 $85.93 $88.13 $88.13 133,030
2023-06-23 $86.77 $87.35 $85.80 $85.80 $85.80 347,537
2023-06-22 $88.58 $88.58 $86.74 $87.15 $87.15 73,368
2023-06-21 $88.67 $88.97 $88.01 $88.62 $88.62 102,301
2023-06-20 $89.90 $89.90 $88.45 $89.13 $89.13 148,440
2023-06-16 $91.34 $91.65 $90.79 $91.11 $90.22 993,832
2023-06-15 $90.42 $90.98 $89.74 $90.86 $89.97 338,361
2023-06-14 $90.55 $91.19 $89.98 $90.62 $89.73 263,093
2023-06-13 $89.70 $90.41 $89.63 $90.26 $90.26 194,704
2023-06-12 $89.87 $89.87 $89.06 $89.74 $89.74 175,443
2023-06-09 $90.31 $90.54 $89.63 $89.88 $89.88 309,575
2023-06-08 $90.76 $90.76 $89.42 $90.35 $90.35 304,664
2023-06-07 $89.57 $91.24 $89.22 $90.96 $90.96 236,398
2023-06-06 $88.59 $89.50 $88.32 $89.23 $89.23 192,254
2023-06-05 $88.86 $89.27 $88.23 $88.38 $88.38 222,530
2023-06-02 $87.66 $89.16 $87.61 $88.90 $88.90 211,574
2023-06-01 $86.89 $87.30 $85.88 $86.87 $86.87 263,087
2023-05-31 $86.33 $87.11 $86.22 $86.90 $86.90 288,021
2023-05-30 $86.52 $87.32 $86.28 $86.56 $86.56 193,310
2023-05-26 $85.07 $86.27 $84.74 $86.09 $86.09 117,492
2023-05-25 $85.20 $85.37 $84.10 $84.86 $84.86 123,888
2023-05-24 $86.34 $86.40 $84.73 $84.89 $84.89 107,438
2023-05-23 $87.21 $88.03 $86.60 $86.70 $86.70 229,993
2023-05-22 $86.97 $87.72 $86.41 $87.24 $87.24 180,225
2023-05-19 $87.12 $87.78 $86.41 $86.72 $86.72 166,200
2023-05-18 $87.07 $87.55 $86.38 $86.87 $86.87 101,821
2023-05-17 $86.93 $87.55 $86.24 $87.48 $87.48 123,300
2023-05-16 $88.65 $88.65 $86.44 $86.44 $86.44 166,260
2023-05-15 $88.88 $89.26 $88.41 $88.90 $88.90 158,315
2023-05-12 $89.17 $89.18 $88.13 $88.76 $88.76 345,454
2023-05-11 $89.43 $89.43 $88.47 $88.96 $88.96 120,391
2023-05-10 $89.94 $90.27 $88.92 $89.93 $89.93 263,605
2023-05-09 $89.16 $89.48 $88.16 $89.03 $89.03 328,897
2023-05-08 $89.72 $90.03 $89.32 $89.61 $89.61 111,853
2023-05-05 $89.13 $90.11 $89.06 $90.03 $90.03 81,649
2023-05-04 $87.34 $88.85 $86.97 $88.37 $88.37 157,104
2023-05-03 $87.67 $89.04 $87.10 $87.41 $87.41 219,062
2023-05-02 $88.51 $88.79 $86.79 $87.50 $87.50 130,818
2023-05-01 $89.12 $89.74 $88.61 $88.78 $88.78 114,129
2023-04-28 $88.28 $89.80 $88.28 $89.41 $89.41 223,271
2023-04-27 $86.45 $88.41 $86.45 $88.12 $88.12 190,852
2023-04-26 $87.00 $87.59 $86.09 $86.33 $86.33 158,566
2023-04-25 $87.26 $87.63 $86.95 $87.08 $87.08 156,293
2023-04-24 $88.17 $88.32 $87.15 $87.83 $87.83 161,896
2023-04-21 $88.09 $88.60 $87.35 $88.15 $88.15 157,862
2023-04-20 $88.12 $88.22 $87.44 $87.82 $87.82 106,550
2023-04-19 $87.52 $88.75 $87.19 $88.55 $88.55 145,279
2023-04-18 $88.35 $88.42 $87.61 $87.95 $87.95 106,599
2023-04-17 $86.23 $88.19 $86.15 $88.16 $88.16 149,530
2023-04-14 $87.44 $88.13 $85.55 $86.12 $86.12 202,189
2023-04-13 $88.13 $88.13 $86.62 $87.44 $87.44 375,860
2023-04-12 $89.30 $89.45 $87.95 $88.05 $88.05 571,254
2023-04-11 $88.45 $89.35 $88.23 $88.59 $88.59 257,511
2023-04-10 $87.54 $88.38 $86.99 $88.34 $88.34 139,550
2023-04-06 $87.71 $87.99 $86.96 $87.97 $87.97 95,898
2023-04-05 $87.77 $88.14 $87.18 $87.40 $87.40 178,742
2023-04-04 $88.21 $88.39 $87.37 $87.95 $87.95 184,156
2023-04-03 $88.80 $89.61 $87.72 $88.19 $88.19 519,308
2023-03-31 $87.27 $88.85 $87.21 $88.78 $88.78 121,097
2023-03-30 $86.46 $87.04 $86.39 $86.85 $86.85 98,215
2023-03-29 $84.65 $85.78 $84.64 $85.66 $85.66 113,256
2023-03-28 $83.51 $84.11 $83.11 $83.76 $83.76 87,377
2023-03-27 $84.33 $84.72 $83.82 $83.97 $83.97 205,979
2023-03-24 $81.34 $83.72 $81.33 $83.72 $83.72 635,153
2023-03-23 $82.85 $83.76 $81.50 $81.79 $81.79 362,152
2023-03-22 $85.22 $85.22 $82.19 $82.25 $82.25 257,136
2023-03-21 $86.75 $86.83 $84.86 $85.61 $85.61 110,769
2023-03-20 $85.16 $86.25 $84.71 $86.01 $86.01 329,997
2023-03-17 $87.16 $87.16 $85.43 $85.49 $85.49 223,610
2023-03-16 $87.27 $88.17 $86.07 $87.54 $87.54 156,109
2023-03-15 $87.08 $88.36 $86.63 $88.09 $88.09 233,749
2023-03-14 $88.83 $89.31 $87.41 $88.22 $88.22 151,992
2023-03-13 $85.73 $88.46 $85.49 $87.48 $87.48 87,982
2023-03-10 $89.74 $89.77 $85.97 $86.32 $86.32 347,235
2023-03-09 $92.14 $92.14 $89.70 $89.82 $89.82 159,442
2023-03-08 $91.11 $92.55 $91.01 $91.96 $91.96 215,224
2023-03-07 $93.13 $93.13 $90.79 $91.06 $91.06 89,145
2023-03-06 $93.52 $93.75 $92.92 $93.09 $93.09 136,338
2023-03-03 $92.55 $93.43 $92.54 $93.18 $93.18 98,527
2023-03-02 $90.12 $91.97 $89.92 $91.86 $91.86 187,759
2023-03-01 $91.58 $91.58 $89.85 $90.60 $90.60 138,369
2023-02-28 $92.23 $93.28 $91.87 $91.88 $91.88 281,247
2023-02-27 $92.86 $93.38 $91.77 $92.16 $92.16 83,701
2023-02-24 $92.44 $92.65 $91.66 $92.10 $92.10 127,807
2023-02-23 $93.48 $93.76 $92.47 $93.49 $93.49 149,703
2023-02-22 $93.73 $94.08 $92.47 $92.86 $92.86 210,393
2023-02-21 $94.54 $94.56 $93.13 $93.52 $93.52 138,287
2023-02-17 $95.24 $95.46 $94.21 $95.12 $95.12 316,321
2023-02-16 $95.07 $96.24 $94.28 $95.46 $95.46 53,525
2023-02-15 $95.49 $96.32 $95.19 $96.32 $96.32 77,424
2023-02-14 $96.42 $97.20 $95.55 $95.98 $95.98 117,638
2023-02-13 $96.05 $96.98 $96.03 $96.81 $96.81 117,271
2023-02-10 $95.14 $96.02 $94.62 $95.80 $95.80 301,487
2023-02-09 $97.46 $97.52 $95.28 $95.57 $95.57 269,131
2023-02-08 $96.55 $97.05 $96.29 $96.64 $96.64 121,514
2023-02-07 $96.48 $97.49 $95.78 $96.90 $96.90 362,465
2023-02-06 $96.84 $97.24 $96.10 $97.15 $97.15 108,297
2023-02-03 $98.24 $98.24 $96.67 $97.77 $97.77 110,973
2023-02-02 $97.93 $100.27 $97.93 $99.43 $99.43 111,586
2023-02-01 $96.44 $97.72 $95.06 $97.13 $97.13 514,952
2023-01-31 $94.78 $96.84 $94.66 $96.64 $96.64 122,171
2023-01-30 $95.29 $96.17 $94.68 $94.75 $94.75 116,838
2023-01-27 $94.39 $96.39 $94.39 $95.97 $95.97 297,902
2023-01-26 $94.21 $94.63 $93.79 $94.61 $94.61 102,335
2023-01-25 $93.19 $93.87 $92.94 $93.67 $93.67 264,040
2023-01-24 $93.44 $94.16 $92.61 $93.93 $93.93 121,305
2023-01-23 $92.72 $93.86 $92.15 $93.47 $93.47 129,593
2023-01-20 $91.54 $92.60 $90.71 $92.60 $92.60 82,131
2023-01-19 $91.43 $92.44 $91.38 $91.44 $91.44 254,411
2023-01-18 $93.25 $93.53 $91.69 $91.85 $91.85 195,430
2023-01-17 $92.58 $93.38 $92.42 $92.97 $92.97 118,698
2023-01-13 $92.40 $92.89 $92.05 $92.48 $92.48 49,632
2023-01-12 $92.48 $93.34 $91.65 $93.20 $93.20 443,272
2023-01-11 $89.17 $92.00 $89.17 $91.94 $91.94 267,790
2023-01-10 $88.52 $88.62 $87.65 $88.59 $88.59 188,293
2023-01-09 $89.09 $89.63 $88.36 $88.65 $88.65 244,033
2023-01-06 $87.11 $89.01 $86.69 $88.79 $88.79 46,650
2023-01-05 $88.27 $88.27 $86.28 $86.46 $86.46 147,502
2023-01-04 $87.58 $89.76 $87.58 $89.00 $89.00 157,681
2023-01-03 $87.87 $88.57 $86.14 $87.06 $87.06 289,759
2022-12-30 $87.08 $87.39 $86.16 $87.15 $87.15 151,706
2022-12-29 $86.39 $87.91 $86.26 $87.65 $87.65 187,823
2022-12-28 $87.61 $87.90 $85.69 $85.82 $85.82 148,281
2022-12-27 $87.37 $87.65 $86.75 $87.41 $87.41 102,131
2022-12-23 $86.45 $87.43 $86.08 $87.43 $87.43 111,829
2022-12-22 $86.35 $86.70 $85.05 $86.70 $86.70 271,501
2022-12-21 $86.86 $88.01 $86.81 $87.07 $87.07 282,814
2022-12-20 $86.35 $86.82 $85.43 $86.29 $86.29 136,258
2022-12-19 $87.62 $87.62 $86.06 $86.66 $86.66 109,635
2022-12-16 $90.29 $90.29 $87.72 $88.67 $87.58 698,377
2022-12-15 $91.31 $91.83 $90.63 $91.16 $90.04 103,220
2022-12-14 $92.72 $94.01 $92.07 $92.46 $91.33 139,652
2022-12-13 $94.03 $94.17 $91.70 $92.85 $91.71 95,315
2022-12-12 $91.00 $91.50 $89.96 $91.50 $90.38 571,424
2022-12-09 $90.74 $91.63 $90.74 $90.85 $89.74 128,877
2022-12-08 $90.62 $92.00 $90.62 $91.13 $90.01 89,020
2022-12-07 $89.77 $91.20 $89.77 $90.31 $89.20 146,267
2022-12-06 $90.90 $91.10 $89.67 $90.07 $88.97 127,112
2022-12-05 $91.89 $92.15 $90.64 $90.76 $89.65 224,487
2022-12-02 $91.55 $92.97 $91.50 $92.50 $91.37 220,597
2022-12-01 $93.73 $94.15 $91.93 $92.66 $91.53 525,717
2022-11-30 $90.80 $93.09 $90.06 $93.02 $91.88 158,465
2022-11-29 $89.33 $91.03 $89.20 $90.95 $89.84 123,059
2022-11-28 $91.42 $91.86 $89.16 $89.27 $88.18 171,274
2022-11-25 $91.50 $91.95 $91.48 $91.93 $91.93 87,317
2022-11-23 $91.38 $91.83 $90.69 $91.32 $91.32 76,603
2022-11-22 $91.32 $91.57 $90.72 $91.48 $91.48 145,723
2022-11-21 $90.37 $90.94 $89.82 $90.82 $90.82 217,078
2022-11-18 $90.25 $90.75 $89.56 $90.64 $90.64 178,059
2022-11-17 $88.40 $89.42 $88.09 $89.21 $89.21 134,645
2022-11-16 $90.41 $90.68 $89.54 $89.70 $89.70 97,400
2022-11-15 $90.85 $91.21 $89.63 $90.59 $90.59 647,859
2022-11-14 $91.44 $91.44 $89.63 $89.64 $89.64 367,181
2022-11-11 $92.17 $92.75 $91.37 $91.67 $91.67 459,975
2022-11-10 $88.69 $92.28 $88.69 $92.12 $92.12 176,019
2022-11-09 $86.76 $87.80 $86.01 $86.18 $86.18 243,777
2022-11-08 $87.03 $87.93 $86.34 $87.02 $87.02 237,128
2022-11-07 $87.17 $87.33 $85.87 $86.58 $86.58 156,815
2022-11-04 $86.16 $87.30 $85.06 $86.66 $86.66 109,000
2022-11-03 $84.67 $85.83 $83.56 $85.38 $85.38 123,192
2022-11-02 $87.33 $88.12 $85.12 $85.27 $85.27 199,576
2022-11-01 $88.73 $88.99 $87.60 $87.77 $87.77 180,603
2022-10-31 $87.69 $88.45 $87.36 $88.06 $88.06 168,841
2022-10-28 $86.12 $88.43 $85.83 $88.29 $88.29 141,962
2022-10-27 $86.82 $87.41 $86.11 $86.39 $86.39 118,074
2022-10-26 $86.52 $87.11 $85.93 $86.34 $86.34 235,439
2022-10-25 $83.53 $86.68 $83.53 $86.55 $86.55 152,584
2022-10-24 $83.74 $84.06 $82.63 $83.26 $83.26 258,334
2022-10-21 $82.55 $83.15 $81.40 $83.11 $83.11 273,502
2022-10-20 $82.67 $83.90 $82.26 $82.43 $82.43 152,371
2022-10-19 $83.70 $83.93 $82.01 $82.47 $82.47 126,128
2022-10-18 $85.13 $85.79 $83.80 $84.52 $84.52 138,894
2022-10-17 $82.18 $83.89 $82.18 $83.72 $83.72 120,817
2022-10-14 $83.54 $83.84 $80.55 $80.65 $80.65 256,347
2022-10-13 $79.75 $83.03 $79.15 $82.60 $82.60 224,271
2022-10-12 $81.78 $81.86 $80.70 $81.18 $81.18 146,314
2022-10-11 $80.60 $82.26 $79.96 $81.81 $81.81 299,458
2022-10-10 $81.66 $82.16 $80.69 $80.74 $80.74 303,605
2022-10-07 $82.64 $82.91 $80.84 $81.35 $81.35 218,100
2022-10-06 $85.29 $85.61 $83.15 $83.31 $83.31 257,479
2022-10-05 $85.99 $85.99 $84.00 $85.45 $85.45 128,092
2022-10-04 $86.77 $87.82 $86.47 $87.13 $87.13 136,502
2022-10-03 $85.31 $86.19 $84.24 $85.63 $85.63 287,630
2022-09-30 $83.35 $84.77 $83.35 $84.26 $84.26 196,524
2022-09-29 $84.66 $84.66 $82.59 $83.14 $83.14 164,829
2022-09-28 $84.19 $85.85 $83.51 $85.44 $85.44 186,586
2022-09-27 $85.54 $86.09 $83.37 $83.55 $83.55 363,428
2022-09-26 $87.05 $87.05 $84.04 $84.91 $84.91 216,954
2022-09-23 $87.55 $88.18 $86.52 $87.41 $87.41 723,110
2022-09-22 $89.42 $89.42 $87.91 $88.43 $88.43 491,285
2022-09-21 $91.50 $92.05 $89.50 $89.50 $89.50 128,520
2022-09-20 $92.17 $92.17 $90.45 $90.95 $90.95 100,910
2022-09-19 $92.54 $92.91 $91.68 $92.91 $92.91 174,530
2022-09-16 $93.82 $94.35 $92.82 $94.31 $94.31 114,541
2022-09-15 $96.13 $96.37 $94.24 $94.35 $94.35 326,202
2022-09-14 $97.43 $97.43 $95.40 $96.08 $96.08 169,223
2022-09-13 $99.12 $99.12 $97.01 $97.36 $97.36 219,406
2022-09-12 $100.47 $101.15 $100.47 $100.99 $100.99 110,407
2022-09-09 $99.41 $100.34 $98.94 $100.06 $100.06 157,509
2022-09-08 $98.28 $99.33 $97.98 $98.97 $98.97 317,700
2022-09-07 $96.95 $98.96 $96.95 $98.87 $98.87 182,973
2022-09-06 $96.42 $97.21 $95.86 $97.02 $97.02 273,113
2022-09-02 $97.86 $98.09 $95.72 $95.98 $95.98 201,025
2022-09-01 $96.54 $97.12 $95.48 $97.08 $97.08 204,707
2022-08-31 $98.21 $98.70 $96.94 $97.04 $97.04 458,214
2022-08-30 $99.21 $99.24 $97.45 $97.65 $97.65 124,267
2022-08-29 $99.36 $99.84 $98.82 $98.95 $98.95 161,796
2022-08-26 $102.41 $102.41 $99.89 $99.89 $99.89 88,052
2022-08-25 $101.32 $102.41 $101.21 $102.38 $102.38 110,271
2022-08-24 $100.35 $101.55 $100.35 $100.92 $100.92 104,908
2022-08-23 $101.60 $101.65 $99.92 $100.29 $100.29 350,805
2022-08-22 $102.90 $103.15 $101.60 $101.68 $101.68 365,057
2022-08-19 $104.42 $104.73 $103.57 $103.85 $103.85 221,110
2022-08-18 $106.05 $106.25 $104.72 $105.10 $105.10 161,063
2022-08-17 $105.64 $106.53 $105.27 $106.01 $106.01 245,063
2022-08-16 $106.19 $107.06 $106.06 $106.49 $106.49 281,236
2022-08-15 $106.10 $106.66 $105.92 $106.48 $106.48 407,915
2022-08-12 $105.09 $106.33 $105.09 $106.25 $106.25 176,033
2022-08-11 $104.90 $105.62 $104.22 $104.50 $104.50 113,855
2022-08-10 $104.11 $104.67 $103.66 $104.50 $104.50 97,517
2022-08-09 $102.15 $102.90 $102.01 $102.87 $102.87 98,646
2022-08-08 $101.90 $102.85 $101.56 $102.13 $102.13 203,654
2022-08-05 $100.18 $101.19 $99.84 $101.13 $101.13 173,821
2022-08-04 $101.39 $101.46 $100.43 $101.04 $101.04 153,321
2022-08-03 $101.57 $102.61 $101.15 $101.20 $101.20 154,425
2022-08-02 $102.38 $102.67 $100.95 $100.99 $100.99 268,398
2022-08-01 $103.25 $103.25 $102.20 $102.51 $102.51 101,760
2022-07-29 $102.91 $103.87 $102.54 $103.53 $103.53 214,107
2022-07-28 $100.23 $102.96 $100.23 $102.87 $102.87 156,128
2022-07-27 $99.23 $99.84 $98.54 $99.59 $99.59 141,168
2022-07-26 $98.82 $99.40 $98.58 $98.95 $98.95 262,236
2022-07-25 $98.80 $99.41 $98.30 $98.89 $98.89 111,704
2022-07-22 $98.30 $99.21 $97.82 $98.47 $98.47 113,378
2022-07-21 $97.32 $97.92 $96.27 $97.87 $97.87 285,811
2022-07-20 $97.21 $98.31 $96.83 $97.31 $97.31 487,300
2022-07-19 $95.58 $97.34 $95.42 $97.21 $97.21 266,707
2022-07-18 $96.04 $96.08 $94.44 $94.85 $94.85 277,695
2022-07-15 $94.73 $95.57 $94.10 $95.23 $95.23 470,728
2022-07-14 $93.02 $93.92 $92.84 $93.55 $93.55 240,876
2022-07-13 $94.19 $95.15 $93.42 $94.57 $94.57 181,347
2022-07-12 $94.90 $96.08 $94.39 $95.16 $95.16 554,193
2022-07-11 $95.53 $95.93 $94.84 $95.47 $95.47 473,082
2022-07-08 $96.11 $96.49 $95.34 $95.80 $95.80 319,683
2022-07-07 $96.74 $97.24 $96.16 $96.35 $96.35 111,431
2022-07-06 $96.51 $97.49 $95.84 $96.16 $96.16 192,562
2022-07-05 $95.77 $96.41 $94.19 $96.41 $96.41 293,255
2022-07-01 $95.23 $96.92 $94.93 $96.70 $96.70 215,968
2022-06-30 $94.87 $96.39 $93.97 $95.08 $95.08 336,234
2022-06-29 $95.71 $95.73 $94.67 $95.55 $95.55 377,409
2022-06-28 $97.54 $98.61 $96.04 $96.15 $96.15 444,108
2022-06-27 $96.86 $97.98 $96.23 $97.01 $97.01 254,131
2022-06-24 $95.52 $97.07 $95.27 $96.97 $96.97 705,498
2022-06-23 $93.64 $95.13 $93.56 $94.89 $94.89 422,113
2022-06-22 $91.19 $94.22 $91.19 $93.18 $93.18 507,086
2022-06-21 $92.38 $93.41 $92.10 $92.18 $92.18 236,071
2022-06-17 $92.23 $93.65 $91.65 $92.27 $91.51 321,268
2022-06-16 $91.89 $92.72 $91.46 $91.85 $91.09 395,402
2022-06-15 $92.48 $95.21 $92.34 $93.84 $93.06 279,994
2022-06-14 $92.05 $92.56 $90.87 $91.63 $90.87 275,830
2022-06-13 $94.56 $94.57 $91.59 $91.96 $91.20 428,209
2022-06-10 $97.74 $97.89 $96.67 $96.93 $96.13 1,021,731
2022-06-09 $100.85 $101.22 $98.68 $98.71 $97.89 260,096
2022-06-08 $103.32 $103.32 $100.91 $101.17 $100.33 484,984
2022-06-07 $101.58 $103.95 $101.35 $103.91 $103.05 253,854
2022-06-06 $103.56 $103.56 $101.73 $101.99 $101.15 909,930
2022-06-03 $103.75 $104.00 $102.59 $102.91 $102.06 126,550
2022-06-02 $103.31 $104.47 $101.96 $104.47 $103.61 1,098,847
2022-06-01 $104.35 $104.35 $101.67 $103.34 $102.49 382,363
2022-05-31 $104.22 $104.58 $103.30 $103.89 $103.03 1,555,191
2022-05-27 $102.91 $105.04 $102.91 $105.01 $104.14 503,992
2022-05-26 $102.44 $103.05 $102.24 $102.38 $101.53 106,118
2022-05-25 $100.92 $102.22 $100.63 $101.82 $100.98 240,325
2022-05-24 $100.14 $101.20 $98.30 $101.07 $100.23 181,670
2022-05-23 $100.64 $100.77 $98.87 $100.43 $99.60 309,916
2022-05-20 $100.52 $100.52 $98.00 $99.64 $98.82 435,866
2022-05-19 $99.57 $100.65 $99.11 $99.37 $98.55 259,343
2022-05-18 $103.43 $103.59 $100.01 $100.29 $99.46 172,742
2022-05-17 $103.63 $103.77 $102.26 $103.75 $102.89 180,565
2022-05-16 $102.92 $103.27 $102.16 $102.51 $101.66 135,801
2022-05-13 $101.63 $103.00 $100.69 $102.99 $102.14 736,250
2022-05-12 $99.72 $100.68 $99.08 $100.60 $99.77 489,926
2022-05-11 $100.11 $102.35 $99.79 $99.87 $99.04 1,058,440
2022-05-10 $102.89 $103.50 $99.48 $100.05 $99.22 537,455
2022-05-09 $104.90 $104.95 $101.24 $101.65 $100.81 564,263
2022-05-06 $107.08 $107.08 $104.96 $106.06 $105.18 401,387
2022-05-05 $110.26 $110.69 $106.88 $107.64 $106.75 238,706
2022-05-04 $109.89 $110.91 $107.67 $110.71 $109.80 507,546
2022-05-03 $109.11 $110.37 $108.24 $109.75 $108.84 178,588
2022-05-02 $111.93 $112.37 $106.54 $108.74 $107.84 344,386
2022-04-29 $117.00 $117.00 $111.43 $111.69 $110.77 548,637
2022-04-28 $116.50 $117.97 $114.92 $117.67 $116.70 245,136
2022-04-27 $116.42 $117.39 $115.58 $115.67 $114.71 159,637
2022-04-26 $117.80 $118.33 $116.39 $116.42 $115.46 250,245
2022-04-25 $118.35 $118.35 $116.06 $118.07 $117.09 158,110
2022-04-22 $120.35 $120.40 $118.35 $118.42 $117.44 114,646
2022-04-21 $122.07 $122.07 $120.50 $120.60 $119.60 154,779
2022-04-20 $120.00 $121.73 $120.00 $121.36 $120.36 151,027
2022-04-19 $117.53 $119.70 $117.53 $119.47 $118.48 238,861
2022-04-18 $117.22 $117.75 $116.33 $116.90 $115.93 210,875
2022-04-14 $117.96 $118.67 $117.19 $117.28 $116.31 159,371
2022-04-13 $116.86 $117.89 $116.47 $117.77 $116.80 410,849
2022-04-12 $116.85 $117.77 $116.26 $116.82 $115.85 407,631
2022-04-11 $117.70 $118.38 $116.25 $116.51 $115.55 169,668
2022-04-08 $117.91 $118.37 $117.28 $117.89 $116.92 80,355
2022-04-07 $118.60 $118.66 $116.95 $117.93 $116.96 109,605
2022-04-06 $117.09 $119.07 $116.42 $119.03 $118.05 121,270
2022-04-05 $118.07 $119.35 $117.09 $117.52 $116.55 115,808
2022-04-04 $119.47 $119.47 $117.17 $118.34 $117.36 136,555
2022-04-01 $117.61 $119.43 $117.26 $119.43 $118.44 174,238
2022-03-31 $119.04 $119.50 $117.05 $117.32 $116.35 250,281
2022-03-30 $119.13 $119.32 $118.23 $118.73 $117.75 222,601
2022-03-29 $117.24 $119.93 $117.20 $119.72 $118.73 129,086
2022-03-28 $115.26 $116.28 $114.89 $116.27 $115.31 143,492
2022-03-25 $113.97 $115.15 $113.77 $115.15 $114.20 234,384
2022-03-24 $113.05 $113.63 $112.56 $113.63 $112.69 91,859
2022-03-23 $113.89 $114.01 $112.71 $112.91 $111.98 571,905
2022-03-22 $114.25 $114.90 $113.77 $114.17 $113.23 325,789
2022-03-21 $114.46 $114.72 $113.14 $113.79 $112.85 83,414
2022-03-18 $114.44 $114.91 $113.87 $114.81 $113.36 148,890
2022-03-17 $112.76 $114.55 $112.75 $114.44 $112.99 289,493
2022-03-16 $112.59 $113.70 $110.69 $113.13 $111.70 258,561
2022-03-15 $112.05 $112.62 $110.77 $111.83 $110.42 170,042
2022-03-14 $112.59 $112.93 $110.73 $111.09 $109.69 264,382
2022-03-11 $113.60 $114.08 $111.86 $112.02 $110.60 338,093
2022-03-10 $111.62 $113.18 $111.31 $113.07 $111.64 149,173
2022-03-09 $112.97 $113.83 $112.63 $112.82 $111.39 194,742
2022-03-08 $111.44 $112.94 $110.80 $111.20 $109.79 435,073
2022-03-07 $113.22 $113.56 $111.31 $111.41 $110.00 472,542
2022-03-04 $111.52 $113.52 $111.18 $113.52 $112.09 313,165
2022-03-03 $112.34 $112.84 $110.94 $112.58 $111.16 321,283
2022-03-02 $109.90 $112.02 $109.90 $111.64 $110.23 337,685
2022-03-01 $110.30 $110.79 $108.70 $109.40 $108.02 295,774
2022-02-28 $110.97 $111.57 $109.23 $110.16 $108.77 1,170,643
2022-02-25 $109.74 $112.22 $109.50 $112.18 $110.76 255,637
2022-02-24 $105.88 $109.48 $105.59 $109.31 $107.93 317,787
2022-02-23 $110.38 $111.32 $107.82 $108.00 $106.64 332,747
2022-02-22 $109.71 $110.38 $108.78 $109.49 $108.11 373,409
2022-02-18 $110.43 $111.45 $109.84 $110.03 $108.64 257,912
2022-02-17 $111.32 $111.67 $110.45 $110.77 $109.37 354,276
2022-02-16 $111.21 $111.95 $110.47 $111.76 $110.35 68,754
2022-02-15 $111.26 $111.80 $110.64 $111.06 $109.66 353,028
2022-02-14 $111.16 $112.07 $109.68 $110.20 $108.81 298,919
2022-02-11 $112.27 $112.79 $110.42 $111.27 $109.86 514,283
2022-02-10 $113.16 $114.34 $111.13 $111.81 $110.40 286,568
2022-02-09 $112.93 $114.44 $112.93 $114.44 $112.99 224,236
2022-02-08 $112.57 $112.73 $111.61 $111.85 $110.44 142,686
2022-02-07 $113.10 $113.31 $112.25 $112.44 $111.02 110,028
2022-02-04 $113.24 $114.09 $111.66 $112.75 $111.33 217,340
2022-02-03 $114.68 $115.03 $113.88 $113.95 $112.51 101,216
2022-02-02 $114.21 $115.60 $114.21 $115.39 $113.93 238,415
2022-02-01 $114.49 $114.49 $112.97 $113.65 $112.21 268,820
2022-01-31 $112.53 $114.30 $112.52 $114.01 $112.57 305,477
2022-01-28 $109.91 $113.01 $108.44 $112.96 $111.53 417,664
2022-01-27 $112.40 $113.21 $109.38 $109.88 $108.49 163,259
2022-01-26 $113.58 $114.89 $110.81 $111.42 $110.01 459,690
2022-01-25 $111.93 $113.62 $110.54 $112.92 $111.49 161,898
2022-01-24 $112.31 $113.31 $109.19 $113.00 $111.57 359,853
2022-01-21 $113.79 $114.69 $113.17 $113.52 $112.09 412,346
2022-01-20 $115.41 $116.67 $113.56 $113.60 $112.16 328,359
2022-01-19 $117.31 $118.03 $115.26 $115.33 $113.87 146,905
2022-01-18 $117.73 $117.73 $116.18 $116.94 $115.46 290,284
2022-01-14 $118.55 $118.55 $116.88 $118.17 $116.68 116,053
2022-01-13 $119.08 $119.87 $118.74 $119.15 $117.64 97,459
2022-01-12 $118.63 $119.20 $118.50 $118.73 $117.23 71,778
2022-01-11 $118.42 $118.57 $116.82 $118.46 $116.96 311,442
2022-01-10 $118.09 $118.29 $117.06 $118.26 $116.77 259,057
2022-01-07 $119.62 $119.83 $118.72 $118.80 $117.30 41,405
2022-01-06 $119.77 $120.25 $119.07 $119.79 $118.28 143,380
2022-01-05 $122.23 $122.23 $119.49 $119.58 $118.07 158,065
2022-01-04 $121.69 $122.83 $121.69 $122.07 $120.53 73,493
2022-01-03 $122.62 $122.62 $119.73 $121.48 $119.94 217,152
2021-12-31 $122.08 $123.10 $122.08 $122.16 $120.62 147,862
2021-12-30 $121.68 $122.59 $121.68 $121.95 $120.41 152,198
2021-12-29 $121.07 $121.89 $120.20 $121.63 $120.09 107,055
2021-12-28 $120.34 $120.79 $120.00 $120.64 $119.12 207,060
2021-12-27 $118.47 $120.29 $118.18 $120.25 $118.73 302,170
2021-12-23 $119.03 $119.19 $117.74 $118.36 $116.86 224,218
2021-12-22 $117.77 $118.67 $117.65 $118.56 $117.06 95,498
2021-12-21 $116.77 $118.08 $116.77 $117.52 $116.03 88,422
2021-12-20 $115.93 $116.11 $114.43 $115.80 $114.34 320,070
2021-12-17 $117.93 $119.19 $117.69 $118.04 $115.39 493,013
2021-12-16 $118.96 $119.37 $117.53 $118.24 $115.59 58,034
2021-12-15 $117.25 $118.83 $116.89 $118.66 $116.00 84,464
2021-12-14 $118.10 $118.27 $116.35 $116.84 $114.22 80,465
2021-12-13 $117.22 $118.91 $116.82 $118.40 $115.74 93,403
2021-12-10 $118.05 $118.05 $116.87 $117.38 $114.74 88,266
2021-12-09 $118.53 $118.53 $117.18 $117.25 $114.62 107,492
2021-12-08 $118.16 $119.26 $117.59 $118.92 $116.25 76,840
2021-12-07 $117.46 $118.20 $117.07 $117.80 $115.15 249,431
2021-12-06 $115.26 $117.50 $115.26 $116.53 $113.91 405,128
2021-12-03 $114.94 $115.19 $113.35 $114.24 $111.67 103,531
2021-12-02 $111.98 $115.48 $111.98 $114.79 $112.21 121,291
2021-12-01 $114.55 $115.91 $111.26 $111.30 $108.80 196,984
2021-11-30 $115.06 $115.06 $113.21 $113.29 $110.75 303,404
2021-11-29 $115.72 $116.52 $114.86 $115.66 $113.06 47,889
2021-11-26 $116.50 $116.56 $113.92 $114.71 $112.13 138,520
2021-11-24 $117.29 $118.85 $117.13 $118.61 $115.95 172,039
2021-11-23 $116.50 $117.84 $116.45 $117.34 $114.71 113,838
2021-11-22 $117.29 $117.49 $116.14 $116.50 $113.88 89,222
2021-11-19 $117.73 $117.73 $116.24 $116.87 $114.25 78,344
2021-11-18 $117.71 $118.00 $117.34 $117.81 $115.16 103,818
2021-11-17 $116.67 $117.63 $114.71 $117.55 $114.91 81,866
2021-11-16 $117.77 $117.77 $116.29 $116.91 $114.28 95,049
2021-11-15 $117.07 $117.70 $116.42 $117.67 $115.03 76,045
2021-11-12 $117.04 $117.04 $116.11 $116.64 $114.02 77,509
2021-11-11 $116.43 $116.66 $115.66 $116.65 $114.03 321,157
2021-11-10 $115.94 $116.84 $115.94 $116.32 $113.71 124,087
2021-11-09 $116.39 $116.51 $115.95 $116.32 $113.71 85,862
2021-11-08 $116.87 $116.87 $115.65 $116.17 $113.56 48,340
2021-11-05 $116.41 $117.72 $116.30 $116.53 $113.91 73,813
2021-11-04 $116.67 $116.99 $114.95 $115.40 $112.81 59,176
2021-11-03 $115.88 $116.80 $115.88 $116.55 $113.93 80,220
2021-11-02 $115.14 $116.07 $114.87 $115.66 $113.06 88,807
2021-11-01 $114.22 $114.87 $112.59 $114.72 $112.14 210,009
2021-10-29 $114.86 $115.15 $113.56 $114.01 $111.45 697,752
2021-10-28 $113.77 $115.19 $113.77 $115.17 $112.58 276,898
2021-10-27 $114.55 $114.55 $113.46 $113.46 $110.91 410,981
2021-10-26 $114.30 $114.78 $113.89 $114.30 $111.73 95,924
2021-10-25 $113.69 $114.45 $113.18 $114.15 $111.59 49,612
2021-10-22 $113.83 $114.38 $113.60 $113.72 $111.17 44,064
2021-10-21 $113.74 $113.96 $113.05 $113.51 $110.96 84,703
2021-10-20 $111.85 $113.74 $111.85 $113.74 $111.19 99,117
2021-10-19 $112.75 $112.75 $111.82 $111.95 $109.44 52,460
2021-10-18 $111.33 $112.75 $111.33 $112.41 $109.89 81,020
2021-10-15 $112.54 $112.78 $111.39 $111.71 $109.20 137,667
2021-10-14 $111.02 $111.91 $110.87 $111.84 $109.33 152,489
2021-10-13 $109.28 $110.48 $108.84 $110.42 $107.94 87,090
2021-10-12 $107.89 $109.74 $107.78 $109.35 $106.89 79,954
2021-10-11 $107.49 $107.92 $106.90 $107.79 $105.37 46,916
2021-10-08 $108.22 $108.39 $107.31 $107.46 $105.05 119,691
2021-10-07 $108.50 $109.25 $108.00 $108.19 $105.76 69,076
2021-10-06 $106.06 $107.86 $104.88 $107.75 $105.33 82,635
2021-10-05 $107.52 $107.52 $106.22 $106.60 $104.21 103,735
2021-10-04 $107.01 $107.58 $106.71 $107.35 $104.94 92,505
2021-10-01 $105.95 $107.76 $105.44 $107.05 $104.65 247,859
2021-09-30 $107.55 $107.55 $105.36 $105.43 $103.06 221,815
2021-09-29 $106.78 $107.66 $106.78 $107.17 $104.76 53,814
2021-09-28 $106.31 $106.77 $105.62 $106.26 $103.87 105,664
2021-09-27 $107.84 $108.96 $106.51 $106.55 $104.16 114,622
2021-09-24 $108.67 $108.99 $107.63 $107.82 $105.40 249,574
2021-09-23 $109.24 $109.79 $108.83 $108.91 $106.46 436,362
2021-09-22 $108.83 $109.53 $108.58 $108.92 $106.47 243,297
2021-09-21 $108.53 $109.28 $107.94 $107.98 $105.56 124,058
2021-09-20 $107.26 $108.56 $106.64 $107.92 $105.50 160,920
2021-09-17 $110.30 $110.71 $108.96 $109.06 $105.86 871,499
2021-09-16 $110.51 $111.10 $109.90 $110.56 $107.32 118,258
2021-09-15 $110.23 $111.14 $109.87 $110.51 $107.27 235,123
2021-09-14 $110.93 $110.95 $109.53 $110.15 $106.92 108,944
2021-09-13 $110.34 $111.46 $110.18 $110.57 $107.33 65,671
2021-09-10 $111.50 $111.50 $109.54 $109.60 $106.38 77,220
2021-09-09 $112.96 $112.96 $111.16 $111.20 $107.94 186,744
2021-09-08 $112.60 $113.94 $112.60 $113.48 $110.15 429,391
2021-09-07 $114.08 $114.08 $111.93 $112.82 $109.51 526,860
2021-09-03 $114.26 $114.38 $113.04 $114.20 $110.85 142,961
2021-09-02 $114.20 $114.47 $113.38 $114.38 $111.02 313,054
2021-09-01 $112.67 $114.07 $112.52 $113.91 $110.57 208,415
2021-08-31 $111.78 $112.43 $111.34 $112.36 $109.06 201,999
2021-08-30 $111.00 $111.75 $110.48 $111.67 $108.39 53,812
2021-08-27 $109.98 $111.27 $109.79 $110.81 $107.56 65,161
2021-08-26 $109.92 $110.03 $109.28 $109.55 $106.34 112,088
2021-08-25 $109.55 $110.47 $109.07 $109.72 $106.50 57,999
2021-08-24 $109.86 $110.00 $108.85 $109.48 $106.27 61,323
2021-08-23 $110.37 $110.62 $109.41 $109.65 $106.43 67,335
2021-08-20 $109.41 $110.50 $108.36 $110.04 $106.81 237,971
2021-08-19 $108.70 $109.90 $108.49 $109.40 $106.19 138,717
2021-08-18 $109.97 $110.01 $109.20 $109.24 $106.04 66,713
2021-08-17 $109.99 $110.21 $109.10 $110.18 $106.95 133,926
2021-08-16 $110.23 $111.23 $110.18 $110.43 $107.19 57,852
2021-08-13 $109.99 $110.62 $109.78 $110.56 $107.32 217,308
2021-08-12 $109.93 $109.93 $109.33 $109.83 $106.61 82,598
2021-08-11 $109.65 $109.89 $109.23 $109.76 $106.54 357,014
2021-08-10 $110.28 $110.28 $109.07 $109.23 $106.03 1,246,298
2021-08-09 $110.64 $110.64 $109.95 $110.27 $107.03 58,028
2021-08-06 $111.25 $111.53 $110.60 $110.82 $107.57 88,041
2021-08-05 $109.68 $110.92 $109.68 $110.90 $107.65 981,612
2021-08-04 $110.22 $110.31 $109.00 $109.27 $106.06 81,000
2021-08-03 $110.33 $110.62 $109.30 $110.20 $106.97 233,116
2021-08-02 $111.12 $111.99 $109.94 $110.10 $106.87 307,345
2021-07-30 $110.49 $112.17 $110.37 $110.39 $107.15 362,619
2021-07-29 $110.45 $111.34 $110.37 $110.51 $107.27 160,847
2021-07-28 $110.76 $110.79 $109.77 $110.15 $106.92 41,816
2021-07-27 $109.84 $110.83 $109.80 $110.50 $107.26 112,920
2021-07-26 $109.88 $110.51 $109.23 $110.02 $106.79 218,466
2021-07-23 $109.48 $110.06 $109.02 $109.90 $106.68 112,409
2021-07-22 $109.81 $109.81 $108.78 $109.15 $105.95 59,224
2021-07-21 $110.16 $110.83 $109.85 $110.12 $106.89 149,491
2021-07-20 $107.34 $110.40 $107.34 $109.98 $106.75 120,621
2021-07-19 $108.28 $108.35 $106.17 $106.94 $103.80 118,819
2021-07-16 $109.80 $110.20 $109.34 $109.44 $106.23 105,164
2021-07-15 $108.89 $109.42 $108.75 $109.27 $106.06 75,795
2021-07-14 $108.36 $109.41 $108.20 $109.12 $105.92 94,110
2021-07-13 $109.56 $109.56 $107.78 $108.09 $104.92 202,099
2021-07-12 $108.64 $109.95 $108.59 $109.82 $106.60 87,010
2021-07-09 $107.14 $108.70 $106.92 $108.69 $105.50 366,654
2021-07-08 $106.04 $107.00 $105.43 $106.54 $103.41 75,557
2021-07-07 $106.61 $107.10 $106.15 $106.79 $103.66 152,317
2021-07-06 $106.05 $106.86 $104.93 $106.65 $103.52 224,993
2021-07-02 $105.77 $106.31 $105.42 $105.84 $102.73 140,939
2021-07-01 $105.06 $106.40 $104.66 $105.55 $102.45 323,652
2021-06-30 $105.54 $105.93 $104.78 $104.89 $101.81 161,214
2021-06-29 $105.89 $106.46 $105.49 $105.55 $102.45 42,236
2021-06-28 $107.03 $107.03 $104.84 $105.81 $102.71 75,475
2021-06-25 $106.06 $106.76 $105.66 $106.70 $103.57 1,063,357
2021-06-24 $106.52 $106.52 $105.28 $105.88 $102.77 398,911
2021-06-23 $106.12 $106.57 $106.00 $106.11 $103.00 292,692
2021-06-22 $106.74 $106.74 $105.94 $106.07 $102.96 123,557
2021-06-21 $104.77 $107.00 $104.51 $106.72 $103.59 180,912
2021-06-18 $106.47 $106.84 $104.95 $104.96 $101.22 785,257
2021-06-17 $107.00 $107.26 $106.29 $106.95 $103.14 90,770
2021-06-16 $108.39 $108.81 $107.14 $107.19 $103.37 133,627
2021-06-15 $109.39 $109.51 $108.03 $108.07 $104.22 419,117
2021-06-14 $109.18 $109.42 $108.77 $109.38 $105.48 99,858
2021-06-11 $109.35 $109.35 $108.33 $109.01 $105.13 277,229
2021-06-10 $108.68 $109.62 $108.28 $109.31 $105.41 67,818
2021-06-09 $108.48 $108.85 $108.18 $108.37 $104.51 281,868
2021-06-08 $107.65 $108.42 $107.15 $108.13 $104.28 161,646
2021-06-07 $106.26 $107.72 $106.26 $107.33 $103.51 83,430
2021-06-04 $106.57 $106.57 $105.54 $105.98 $102.20 65,816
2021-06-03 $106.54 $106.54 $105.81 $106.13 $102.35 58,121
2021-06-02 $105.59 $106.66 $105.39 $106.59 $102.79 100,204
2021-06-01 $103.82 $105.41 $103.43 $105.36 $101.61 171,460
2021-05-28 $102.79 $103.49 $102.74 $103.22 $99.54 50,750
2021-05-27 $103.14 $103.14 $102.27 $102.37 $98.72 428,468
2021-05-26 $102.55 $103.34 $102.37 $102.82 $99.16 78,186
2021-05-25 $102.62 $102.77 $102.02 $102.35 $98.70 162,048
2021-05-24 $101.58 $102.88 $101.46 $102.44 $98.79 94,152
2021-05-21 $101.53 $101.63 $100.80 $101.11 $97.51 90,033
2021-05-20 $100.18 $101.45 $100.00 $101.18 $97.57 80,973
2021-05-19 $99.87 $100.22 $98.66 $100.14 $96.57 196,697
2021-05-18 $100.47 $101.14 $99.84 $100.58 $97.00 63,974
2021-05-17 $100.59 $100.71 $100.06 $100.50 $96.92 64,958
2021-05-14 $99.82 $100.62 $99.61 $100.42 $96.84 72,677
2021-05-13 $98.08 $99.90 $97.93 $99.28 $95.74 79,714
2021-05-12 $100.04 $100.39 $97.71 $97.88 $94.39 93,332
2021-05-11 $100.95 $100.95 $99.64 $100.35 $96.77 158,669
2021-05-10 $102.27 $103.24 $101.78 $101.81 $98.18 164,637
2021-05-07 $100.64 $101.97 $100.33 $101.95 $98.32 95,286
2021-05-06 $99.89 $100.76 $99.72 $100.68 $97.09 38,947
2021-05-05 $101.57 $101.60 $99.28 $99.69 $96.14 68,700
2021-05-04 $101.83 $102.57 $101.13 $101.59 $97.97 113,230
2021-05-03 $102.84 $102.87 $101.99 $102.09 $98.45 136,460
2021-04-30 $101.89 $102.53 $101.34 $102.25 $98.61 152,279
2021-04-29 $101.38 $102.73 $101.31 $101.97 $98.34 49,150
2021-04-28 $101.37 $101.58 $100.94 $100.95 $97.35 81,953
2021-04-27 $101.18 $101.49 $100.72 $101.26 $97.65 38,357
2021-04-26 $101.14 $101.86 $100.90 $101.13 $97.53 69,213
2021-04-23 $100.46 $100.90 $100.22 $100.75 $97.16 59,204
2021-04-22 $100.84 $101.48 $100.16 $100.36 $96.78 103,031
2021-04-21 $100.17 $101.25 $99.90 $100.93 $97.33 43,743
2021-04-20 $98.97 $100.37 $98.97 $100.17 $96.60 1,299,932
2021-04-19 $98.99 $99.25 $98.34 $99.22 $95.68 54,457
2021-04-16 $99.13 $99.28 $98.76 $98.98 $95.45 37,158
2021-04-15 $97.66 $98.72 $97.56 $98.71 $95.19 66,740
2021-04-14 $97.99 $98.35 $97.09 $97.12 $93.66 57,733
2021-04-13 $97.08 $97.99 $96.97 $97.86 $94.37 42,741
2021-04-12 $96.94 $97.31 $96.14 $97.29 $93.82 44,223
2021-04-09 $97.13 $97.13 $96.62 $96.86 $93.41 72,611
2021-04-08 $97.22 $97.52 $96.82 $96.88 $93.43 79,275
2021-04-07 $97.04 $97.46 $96.38 $97.23 $93.76 116,941
2021-04-06 $96.53 $97.03 $96.22 $97.02 $93.56 51,429
2021-04-05 $97.31 $97.31 $95.52 $96.47 $93.03 91,473
2021-04-01 $95.11 $96.65 $94.82 $96.65 $93.21 111,102
2021-03-31 $95.57 $95.84 $94.47 $94.67 $91.30 105,439
2021-03-30 $95.29 $95.96 $95.16 $95.68 $92.27 47,425
2021-03-29 $95.76 $96.00 $94.54 $95.32 $91.92 103,353
2021-03-26 $94.82 $96.00 $94.76 $96.00 $92.58 67,831
2021-03-25 $93.32 $94.61 $92.01 $94.43 $91.06 238,476
2021-03-24 $93.66 $94.90 $93.48 $93.48 $90.15 215,888
2021-03-23 $93.62 $94.35 $93.06 $93.63 $90.29 63,346
2021-03-22 $93.27 $94.04 $93.15 $93.80 $90.46 78,979
2021-03-19 $96.02 $96.05 $94.22 $94.22 $90.11 624,345
2021-03-18 $96.56 $96.62 $95.66 $96.11 $91.92 91,280
2021-03-17 $96.41 $96.88 $95.64 $96.75 $92.53 130,814
2021-03-16 $97.31 $97.31 $96.07 $96.71 $92.49 297,495
2021-03-15 $96.16 $97.76 $95.49 $97.35 $93.10 152,791
2021-03-12 $94.05 $95.88 $94.05 $95.87 $91.69 113,092
2021-03-11 $94.10 $94.80 $93.43 $94.04 $89.94 39,779
2021-03-10 $92.98 $94.20 $92.71 $93.68 $89.59 63,232
2021-03-09 $93.16 $93.72 $92.70 $92.82 $88.77 80,108
2021-03-08 $91.67 $93.50 $91.22 $92.78 $88.73 97,159
2021-03-05 $90.78 $91.44 $88.67 $91.29 $87.31 91,248
2021-03-04 $91.24 $91.64 $89.00 $90.17 $86.24 131,187
2021-03-03 $91.11 $92.05 $90.83 $91.11 $87.14 132,368
2021-03-02 $91.61 $91.62 $90.39 $91.08 $87.11 101,373
2021-03-01 $92.34 $93.16 $91.61 $91.69 $87.69 117,248
2021-02-26 $92.94 $93.05 $91.10 $91.10 $87.13 218,875
2021-02-25 $94.88 $95.29 $92.11 $92.63 $88.59 102,197
2021-02-24 $94.02 $94.90 $93.75 $94.75 $90.62 90,558
2021-02-23 $92.75 $94.01 $92.61 $93.80 $89.71 117,302
2021-02-22 $91.25 $92.87 $91.10 $92.53 $88.49 146,610
2021-02-19 $91.26 $91.94 $90.93 $91.36 $87.38 100,152
2021-02-18 $91.11 $91.46 $90.75 $90.85 $86.89 65,967
2021-02-17 $91.24 $91.49 $90.60 $91.33 $87.35 110,899
2021-02-16 $92.30 $92.30 $90.92 $91.43 $87.44 167,345
2021-02-12 $91.83 $92.09 $91.38 $92.01 $88.00 71,074
2021-02-11 $91.70 $92.32 $91.42 $92.13 $88.11 118,127
2021-02-10 $91.21 $92.25 $90.96 $91.36 $87.38 66,147
2021-02-09 $90.30 $90.67 $89.88 $90.59 $86.64 192,372
2021-02-08 $89.76 $90.20 $89.13 $90.20 $86.27 79,288
2021-02-05 $89.64 $89.72 $89.22 $89.58 $85.67 139,621
2021-02-04 $88.54 $89.66 $88.43 $89.26 $85.37 87,145
2021-02-03 $88.26 $88.71 $87.11 $88.43 $84.57 76,914
2021-02-02 $88.71 $88.79 $87.70 $88.34 $84.49 87,316
2021-02-01 $87.08 $88.12 $86.00 $88.08 $84.24 102,929
2021-01-29 $87.23 $87.92 $86.25 $86.55 $82.78 378,800
2021-01-28 $87.51 $88.67 $86.90 $87.64 $83.82 62,269
2021-01-27 $87.88 $88.97 $86.68 $87.16 $83.36 82,369
2021-01-26 $88.25 $89.13 $88.00 $88.74 $84.87 120,578
2021-01-25 $87.41 $89.00 $86.85 $87.95 $84.11 323,968
2021-01-22 $86.99 $87.70 $86.54 $87.58 $83.76 88,711
2021-01-21 $87.61 $87.61 $86.47 $87.32 $83.51 133,940
2021-01-20 $86.10 $88.12 $85.76 $87.79 $83.96 99,928
2021-01-19 $87.01 $87.01 $85.74 $86.05 $82.30 129,451
2021-01-15 $85.59 $86.83 $85.13 $86.62 $82.84 76,913
2021-01-14 $85.52 $86.31 $85.12 $85.82 $82.08 107,782
2021-01-13 $83.88 $85.29 $83.88 $85.12 $81.41 71,658
2021-01-12 $83.32 $83.91 $83.00 $83.75 $80.10 129,158
2021-01-11 $83.93 $84.22 $83.00 $83.32 $79.69 48,627
2021-01-08 $83.98 $84.60 $83.75 $84.52 $80.83 158,203
2021-01-07 $84.52 $84.52 $83.32 $83.87 $80.21 93,879
2021-01-06 $83.66 $84.81 $83.37 $84.38 $80.70 89,576
2021-01-05 $83.56 $84.29 $83.47 $83.51 $79.87 142,328
2021-01-04 $87.05 $87.07 $83.55 $83.62 $79.97 129,030
2020-12-31 $85.91 $86.85 $85.12 $86.70 $82.92 349,772
2020-12-30 $85.44 $86.53 $85.43 $85.86 $82.12 122,043
2020-12-29 $86.41 $86.48 $85.14 $85.31 $81.59 104,693
2020-12-28 $85.85 $86.17 $85.48 $86.14 $82.38 106,727
2020-12-24 $84.72 $85.42 $84.55 $85.36 $81.64 185,695
2020-12-23 $85.62 $86.12 $84.54 $84.58 $80.89 237,222
2020-12-22 $84.65 $85.27 $84.27 $85.18 $81.46 81,902
2020-12-21 $83.96 $84.61 $83.46 $84.49 $80.80 124,786
2020-12-18 $88.54 $88.55 $85.72 $86.25 $81.24 307,441
2020-12-17 $88.17 $88.59 $87.74 $88.59 $83.45 155,371
2020-12-16 $87.99 $88.68 $87.50 $87.94 $82.84 285,095
2020-12-15 $85.86 $87.87 $85.37 $87.86 $82.76 187,590
2020-12-14 $86.83 $87.57 $85.61 $85.61 $80.64 149,985
2020-12-11 $85.75 $86.37 $85.26 $86.05 $81.06 172,080
2020-12-10 $86.50 $86.71 $85.98 $86.27 $81.26 66,285
2020-12-09 $87.59 $87.59 $86.27 $86.89 $81.85 352,754
2020-12-08 $87.18 $87.85 $87.01 $87.23 $82.17 63,713
2020-12-07 $88.24 $88.39 $87.48 $87.65 $82.56 94,467
2020-12-04 $87.52 $88.51 $87.52 $88.48 $83.35 91,789
2020-12-03 $86.10 $87.37 $86.10 $86.92 $81.88 95,321
2020-12-02 $86.20 $86.82 $85.88 $86.08 $81.08 180,379
2020-12-01 $86.33 $86.90 $86.05 $86.28 $81.27 167,145
2020-11-30 $86.56 $86.72 $85.22 $85.37 $80.42 708,858
2020-11-27 $87.33 $87.33 $86.17 $86.53 $81.51 64,998
2020-11-25 $87.54 $87.55 $86.54 $87.26 $82.20 155,427
2020-11-24 $87.48 $88.61 $87.39 $87.48 $82.40 88,479
2020-11-23 $86.90 $87.78 $86.48 $86.63 $81.60 96,898
2020-11-20 $86.36 $86.39 $85.58 $86.29 $81.28 124,219
2020-11-19 $85.88 $86.47 $84.83 $86.40 $81.39 133,262
2020-11-18 $88.16 $88.79 $85.93 $85.93 $80.94 159,476
2020-11-17 $87.24 $88.61 $86.64 $88.16 $83.04 99,930
2020-11-16 $88.60 $89.31 $86.88 $88.10 $82.99 119,586
2020-11-13 $84.41 $86.75 $84.41 $86.64 $81.61 64,604
2020-11-12 $84.91 $85.23 $83.31 $84.03 $79.15 67,375
2020-11-11 $85.89 $85.89 $84.58 $85.49 $80.53 160,675
2020-11-10 $83.46 $85.92 $83.33 $85.92 $80.93 229,873
2020-11-09 $82.90 $89.22 $82.90 $83.54 $78.69 322,926
2020-11-06 $79.82 $80.35 $78.43 $78.69 $74.12 75,768
2020-11-05 $80.26 $80.35 $79.39 $79.70 $75.07 63,393
2020-11-04 $80.15 $80.69 $79.11 $79.49 $74.88 66,636
2020-11-03 $78.76 $80.47 $78.76 $80.12 $75.47 57,655
2020-11-02 $76.82 $78.05 $76.35 $78.05 $73.52 105,762
2020-10-30 $75.90 $76.38 $75.07 $75.99 $71.58 92,894
2020-10-29 $75.14 $76.75 $74.34 $76.32 $71.89 191,350
2020-10-28 $75.92 $76.27 $74.80 $75.22 $70.85 93,590
2020-10-27 $78.81 $78.95 $77.10 $77.10 $72.63 65,402
2020-10-26 $79.50 $79.50 $78.05 $78.75 $74.18 104,676
2020-10-23 $80.13 $80.65 $79.67 $80.28 $75.62 88,658
2020-10-22 $78.89 $80.00 $78.89 $79.79 $75.16 55,474
2020-10-21 $78.72 $79.13 $78.40 $78.84 $74.26 115,641
2020-10-20 $78.71 $79.63 $78.71 $78.93 $74.35 147,695
2020-10-19 $79.90 $79.90 $78.27 $78.34 $73.79 66,127
2020-10-16 $80.61 $80.61 $79.64 $79.69 $75.07 79,950
2020-10-15 $79.60 $81.35 $79.60 $80.59 $75.91 68,360
2020-10-14 $81.16 $81.46 $80.19 $80.29 $75.63 73,090
2020-10-13 $82.68 $82.68 $80.86 $81.37 $76.65 113,191
2020-10-12 $82.51 $83.19 $81.90 $83.02 $78.20 62,907
2020-10-09 $83.52 $83.52 $82.35 $82.59 $77.80 82,895
2020-10-08 $82.01 $83.19 $82.01 $83.14 $78.32 304,459
2020-10-07 $82.18 $82.18 $81.25 $81.62 $76.88 60,712
2020-10-06 $82.23 $82.99 $81.39 $81.67 $76.93 398,034
2020-10-05 $82.12 $82.22 $80.64 $82.06 $77.30 182,355
2020-10-02 $78.69 $81.97 $78.64 $81.68 $76.94 70,728
2020-10-01 $78.26 $80.08 $78.09 $80.03 $75.39 120,910
2020-09-30 $78.13 $78.99 $77.14 $77.97 $73.45 84,381
2020-09-29 $78.50 $78.51 $76.98 $77.82 $73.30 121,150
2020-09-28 $77.69 $79.06 $77.69 $78.72 $74.15 121,164
2020-09-25 $74.96 $76.70 $74.93 $76.67 $72.22 255,004
2020-09-24 $75.02 $76.27 $74.49 $75.19 $70.83 258,637
2020-09-23 $77.35 $77.61 $74.85 $74.96 $70.61 106,797
2020-09-22 $76.46 $78.04 $76.46 $77.40 $72.91 69,082
2020-09-21 $77.97 $77.97 $76.09 $76.33 $71.90 107,426
2020-09-18 $81.84 $81.84 $79.78 $79.80 $74.53 141,946
2020-09-17 $82.41 $82.98 $81.26 $81.81 $76.41 46,771
2020-09-16 $82.86 $83.87 $82.55 $83.02 $77.54 63,972
2020-09-15 $82.37 $83.50 $82.25 $82.54 $77.09 41,672
2020-09-14 $80.26 $82.32 $80.26 $82.09 $76.67 90,096
2020-09-11 $80.63 $80.63 $79.19 $79.81 $74.54 99,073
2020-09-10 $81.69 $81.69 $80.47 $80.49 $75.18 87,339
2020-09-09 $81.64 $82.61 $81.18 $81.56 $76.18 70,705
2020-09-08 $81.74 $81.74 $80.67 $80.98 $75.64 87,575
2020-09-04 $82.91 $83.09 $80.73 $82.21 $76.78 141,233
2020-09-03 $82.79 $84.02 $81.66 $82.13 $76.71 79,897
2020-09-02 $81.24 $82.72 $80.81 $82.71 $77.25 73,977
2020-09-01 $80.94 $81.24 $80.08 $81.14 $75.78 42,389
2020-08-31 $81.97 $82.04 $80.87 $81.24 $75.88 73,444
2020-08-28 $81.81 $82.19 $80.91 $82.18 $76.76 69,564
2020-08-27 $80.29 $81.84 $80.29 $81.60 $76.21 73,545
2020-08-26 $81.05 $81.05 $79.79 $80.19 $74.90 60,486
2020-08-25 $81.31 $81.48 $80.45 $81.33 $75.96 64,540
2020-08-24 $80.38 $81.27 $79.25 $81.27 $75.91 85,103
2020-08-21 $80.18 $80.61 $79.27 $80.17 $74.88 126,577
2020-08-20 $78.66 $80.64 $78.66 $80.15 $74.86 105,415
2020-08-19 $80.74 $80.74 $78.98 $79.12 $73.90 115,107
2020-08-18 $81.58 $81.58 $80.10 $80.76 $75.43 56,104
2020-08-17 $80.67 $81.42 $80.31 $81.42 $76.05 77,304
2020-08-14 $80.33 $81.60 $80.33 $80.67 $75.35 68,826
2020-08-13 $81.46 $82.27 $80.37 $80.51 $75.20 71,220
2020-08-12 $81.84 $82.04 $81.12 $81.88 $76.48 77,522
2020-08-11 $83.33 $83.40 $81.00 $81.31 $75.94 419,945
2020-08-10 $82.11 $83.15 $81.94 $82.39 $76.95 59,774
2020-08-07 $80.42 $81.92 $80.21 $81.89 $76.49 73,064
2020-08-06 $80.13 $81.03 $80.02 $80.67 $75.35 48,004
2020-08-05 $81.08 $81.50 $80.00 $80.41 $75.10 139,793
2020-08-04 $79.21 $80.94 $79.12 $80.77 $75.44 159,839
2020-08-03 $80.56 $80.56 $78.96 $79.54 $74.29 61,763
2020-07-31 $80.80 $80.80 $79.24 $80.69 $75.36 140,581
2020-07-30 $79.73 $80.90 $79.59 $80.73 $75.40 119,958
2020-07-29 $79.69 $80.90 $79.24 $80.90 $75.56 98,785
2020-07-28 $77.27 $79.69 $77.27 $79.32 $74.09 160,278
2020-07-27 $76.91 $77.56 $75.64 $77.50 $72.39 79,904
2020-07-24 $77.41 $77.57 $76.87 $76.91 $71.83 79,912
2020-07-23 $77.77 $78.28 $76.88 $77.52 $72.40 94,492
2020-07-22 $76.19 $78.04 $75.78 $78.01 $72.86 74,997
2020-07-21 $76.88 $77.33 $76.31 $76.53 $71.48 253,951
2020-07-20 $77.35 $77.49 $75.77 $75.95 $70.94 109,632
2020-07-17 $76.71 $77.87 $76.27 $77.57 $72.45 85,114
2020-07-16 $77.24 $77.66 $76.40 $76.53 $71.48 142,407
2020-07-15 $78.13 $78.39 $77.10 $77.79 $72.66 224,717
2020-07-14 $76.32 $77.44 $76.16 $76.76 $71.69 287,963
2020-07-13 $77.22 $77.90 $76.27 $76.38 $71.34 215,509
2020-07-10 $76.33 $77.22 $76.22 $76.85 $71.78 676,161
2020-07-09 $77.03 $77.03 $75.30 $76.36 $71.32 106,180
2020-07-08 $77.31 $77.66 $76.56 $77.13 $72.04 191,435
2020-07-07 $78.54 $78.54 $77.21 $77.31 $72.21 221,857
2020-07-06 $81.03 $81.49 $79.25 $79.35 $74.11 76,350
2020-07-02 $81.27 $81.58 $79.28 $79.74 $74.48 120,497
2020-07-01 $78.14 $80.28 $78.14 $79.97 $74.69 109,710
2020-06-30 $77.41 $78.71 $77.22 $78.03 $72.88 118,450
2020-06-29 $76.48 $77.48 $75.53 $77.39 $72.28 131,377
2020-06-26 $76.89 $77.41 $75.71 $75.88 $70.87 104,913
2020-06-25 $75.67 $77.33 $75.63 $77.28 $72.18 253,989
2020-06-24 $77.26 $77.27 $74.18 $76.19 $71.16 359,133
2020-06-23 $79.55 $79.55 $77.98 $78.24 $73.08 85,897
2020-06-22 $77.99 $78.77 $76.93 $78.67 $73.48 232,035
2020-06-19 $82.64 $82.64 $79.02 $79.03 $73.16 615,602
2020-06-18 $81.65 $81.96 $80.93 $81.60 $75.54 165,875
2020-06-17 $84.44 $84.44 $82.43 $82.50 $76.37 142,922
2020-06-16 $85.22 $85.93 $83.42 $84.34 $78.07 114,391
2020-06-15 $79.13 $82.79 $78.95 $82.20 $76.09 188,703
2020-06-12 $81.79 $82.41 $79.26 $81.74 $75.67 308,815
2020-06-11 $80.31 $81.63 $78.76 $78.85 $72.99 168,495
2020-06-10 $86.90 $86.95 $83.86 $84.39 $78.12 107,498
2020-06-09 $87.77 $88.01 $86.25 $87.51 $81.01 184,143
2020-06-08 $88.25 $89.61 $88.18 $89.61 $82.95 89,514
2020-06-05 $86.42 $88.52 $86.42 $86.86 $80.41 118,279
2020-06-04 $83.22 $83.22 $81.79 $82.99 $76.82 123,449
2020-06-03 $80.92 $83.85 $80.92 $83.38 $77.19 99,185
2020-06-02 $79.94 $80.64 $79.34 $80.17 $74.21 94,540
2020-06-01 $77.38 $79.79 $77.37 $79.22 $73.33 169,829
2020-05-29 $77.96 $78.42 $76.89 $77.40 $71.65 148,093
2020-05-28 $79.43 $79.43 $77.91 $78.71 $72.86 118,174
2020-05-27 $79.13 $79.71 $77.00 $78.60 $72.76 138,511
2020-05-26 $76.30 $77.57 $76.23 $77.24 $71.50 145,832
2020-05-22 $73.54 $73.73 $72.97 $73.73 $68.25 132,380
2020-05-21 $72.99 $74.19 $72.81 $73.49 $68.03 211,227
2020-05-20 $73.37 $73.56 $72.71 $73.42 $67.97 143,421
2020-05-19 $73.33 $73.61 $72.34 $72.57 $67.18 198,800
2020-05-18 $70.99 $74.19 $70.53 $73.59 $68.12 303,599
2020-05-15 $68.62 $68.88 $67.45 $68.81 $63.70 261,530
2020-05-14 $67.46 $69.22 $65.72 $69.22 $64.08 167,438
2020-05-13 $70.00 $70.10 $68.23 $68.54 $63.45 336,260
2020-05-12 $74.76 $74.76 $70.46 $70.46 $65.23 1,450,267
2020-05-11 $75.29 $75.88 $74.18 $74.49 $68.96 782,850
2020-05-08 $75.44 $76.34 $75.25 $76.16 $70.50 124,183
2020-05-07 $73.44 $75.46 $73.44 $74.21 $68.70 114,800
2020-05-06 $74.87 $75.03 $72.83 $72.89 $67.47 145,357
2020-05-05 $75.25 $75.99 $74.54 $74.66 $69.11 92,005
2020-05-04 $74.01 $74.62 $73.19 $74.61 $69.07 129,990
2020-05-01 $75.84 $76.00 $74.27 $75.11 $69.53 119,858
2020-04-30 $78.00 $78.02 $76.66 $77.87 $72.08 112,709
2020-04-29 $79.29 $80.39 $78.55 $79.10 $73.22 125,104
2020-04-28 $77.91 $79.22 $77.07 $77.38 $71.63 97,711
2020-04-27 $73.71 $76.46 $73.71 $76.08 $70.43 211,085
2020-04-24 $72.95 $73.74 $72.07 $73.25 $67.81 113,694
2020-04-23 $73.74 $74.27 $72.49 $72.68 $67.28 120,035
2020-04-22 $73.65 $74.12 $73.00 $73.55 $68.09 136,871
2020-04-21 $71.99 $73.27 $71.51 $72.70 $67.30 170,551
2020-04-20 $75.83 $75.88 $73.85 $73.85 $68.36 168,121
2020-04-17 $76.41 $77.50 $76.31 $77.18 $71.45 160,010
2020-04-16 $76.06 $76.37 $74.07 $74.50 $68.97 142,565
2020-04-15 $77.24 $77.51 $75.12 $75.98 $70.34 200,768
2020-04-14 $79.44 $80.65 $79.09 $79.50 $73.59 238,125
2020-04-13 $80.67 $80.96 $77.17 $77.51 $71.75 189,857
2020-04-09 $77.94 $82.20 $77.69 $80.97 $74.95 1,007,490
2020-04-08 $73.58 $76.90 $72.20 $76.38 $70.71 205,847
2020-04-07 $73.85 $75.30 $71.88 $72.11 $66.75 187,424
2020-04-06 $68.07 $71.28 $68.07 $70.92 $65.65 217,796
2020-04-03 $65.40 $66.58 $63.88 $65.24 $60.39 241,360
2020-04-02 $66.07 $68.16 $64.78 $66.10 $61.19 234,290
2020-04-01 $69.03 $69.07 $65.14 $67.01 $62.03 598,582
2020-03-31 $72.80 $72.95 $69.80 $72.20 $66.84 572,638
2020-03-30 $72.97 $73.69 $70.40 $73.31 $67.86 226,541
2020-03-27 $69.39 $74.69 $69.07 $72.87 $67.46 220,109
2020-03-26 $68.40 $72.08 $67.29 $71.78 $66.45 314,341
2020-03-25 $64.15 $70.97 $63.56 $67.58 $62.56 301,318
2020-03-24 $62.64 $64.27 $61.24 $64.27 $59.50 219,797
2020-03-23 $61.17 $61.19 $57.85 $59.30 $54.89 337,990
2020-03-20 $65.77 $68.00 $61.71 $62.32 $57.13 299,275
2020-03-19 $63.82 $67.00 $62.28 $65.04 $59.62 211,935
2020-03-18 $68.00 $69.58 $62.50 $64.20 $58.85 223,993
2020-03-17 $69.95 $73.21 $67.39 $72.71 $66.65 288,919
2020-03-16 $75.00 $76.01 $68.34 $68.57 $62.86 159,475
2020-03-13 $81.34 $84.00 $77.01 $83.94 $76.95 273,009
2020-03-12 $81.16 $82.64 $76.85 $77.42 $70.97 251,468
2020-03-11 $90.28 $90.28 $85.42 $86.02 $78.85 108,519
2020-03-10 $90.79 $92.43 $87.56 $92.37 $84.68 238,811
2020-03-09 $91.79 $91.92 $88.00 $88.95 $81.54 137,913
2020-03-06 $95.93 $96.81 $93.60 $96.47 $88.43 100,029
2020-03-05 $98.75 $99.45 $97.09 $98.25 $90.07 103,728
2020-03-04 $98.38 $100.62 $98.23 $100.58 $92.20 70,483
2020-03-03 $97.40 $99.74 $96.27 $97.01 $88.93 135,328
2020-03-02 $94.16 $97.41 $93.32 $97.41 $89.30 352,884
2020-02-28 $93.93 $95.09 $91.14 $93.92 $86.10 241,424
2020-02-27 $100.50 $100.75 $96.17 $96.17 $88.16 205,963
2020-02-26 $102.98 $103.70 $101.54 $101.54 $93.08 136,679
2020-02-25 $106.31 $106.31 $102.59 $102.76 $94.20 121,080
2020-02-24 $106.28 $107.02 $105.80 $106.17 $97.33 103,442
2020-02-21 $107.30 $107.88 $107.20 $107.64 $98.67 156,572
2020-02-20 $105.96 $107.38 $105.64 $107.29 $98.35 101,055
2020-02-19 $107.59 $107.69 $105.87 $105.90 $97.08 180,078
2020-02-18 $107.55 $107.83 $106.86 $107.65 $98.68 212,077
2020-02-14 $106.52 $107.51 $106.52 $107.48 $98.53 57,175
2020-02-13 $105.64 $106.50 $105.50 $106.22 $97.37 41,551
2020-02-12 $105.50 $106.14 $105.13 $105.64 $96.84 79,750
2020-02-11 $105.38 $105.86 $104.97 $105.30 $96.53 332,024
2020-02-10 $104.64 $105.27 $104.46 $105.27 $96.50 62,018
2020-02-07 $104.32 $104.46 $103.80 $104.02 $95.35 57,523
2020-02-06 $104.11 $104.52 $103.83 $104.20 $95.52 64,519
2020-02-05 $103.98 $104.25 $103.61 $103.82 $95.17 40,400
2020-02-04 $102.88 $104.17 $102.77 $103.70 $95.06 93,170
2020-02-03 $102.70 $103.50 $102.37 $102.50 $93.96 194,461
2020-01-31 $103.73 $103.73 $102.21 $102.49 $93.95 1,798,008
2020-01-30 $103.48 $104.10 $103.29 $103.78 $95.13 189,907
2020-01-29 $104.47 $104.47 $103.71 $103.83 $95.18 82,200
2020-01-28 $104.09 $104.62 $103.89 $104.16 $95.48 88,693
2020-01-27 $104.00 $104.30 $103.76 $103.96 $95.30 41,613
2020-01-24 $105.14 $105.52 $104.38 $104.75 $96.02 225,907
2020-01-23 $104.22 $105.08 $103.67 $105.00 $96.25 68,153
2020-01-22 $105.12 $105.42 $103.92 $104.13 $95.46 66,343
2020-01-21 $104.06 $105.04 $104.00 $104.99 $96.24 88,762
2020-01-17 $103.77 $104.36 $103.77 $104.09 $95.42 128,145
2020-01-16 $102.99 $103.83 $102.94 $103.81 $95.16 103,459
2020-01-15 $102.18 $102.91 $102.03 $102.69 $94.14 375,799
2020-01-14 $102.15 $102.15 $101.27 $101.90 $93.41 136,139
2020-01-13 $101.09 $102.26 $100.97 $102.23 $93.71 196,475
2020-01-10 $100.47 $101.15 $100.30 $101.05 $92.63 582,926
2020-01-09 $100.70 $100.70 $100.26 $100.43 $92.06 656,498
2020-01-08 $100.39 $100.85 $100.12 $100.62 $92.24 147,365
2020-01-07 $101.29 $101.29 $99.86 $100.34 $91.98 64,168
2020-01-06 $101.34 $101.91 $101.07 $101.47 $93.02 128,890
2020-01-03 $99.98 $101.54 $99.96 $101.37 $92.93 113,538
2020-01-02 $102.64 $102.64 $99.94 $100.44 $92.07 306,324
2019-12-31 $101.25 $102.06 $101.25 $102.02 $93.52 276,320
2019-12-30 $100.96 $101.43 $100.74 $101.30 $92.86 217,992
2019-12-27 $101.03 $101.22 $100.73 $101.08 $92.66 377,136
2019-12-26 $100.36 $100.84 $100.31 $100.84 $92.44 106,327
2019-12-24 $100.26 $100.51 $100.00 $100.33 $91.97 35,379
2019-12-23 $100.69 $100.87 $99.91 $100.07 $91.73 113,867
2019-12-20 $101.42 $102.08 $101.42 $101.68 $92.16 163,389
2019-12-19 $100.62 $101.29 $100.62 $101.29 $91.80 54,917
2019-12-18 $99.87 $100.92 $99.79 $100.65 $91.22 200,413
2019-12-17 $100.98 $100.98 $99.69 $99.89 $90.53 201,705
2019-12-16 $100.43 $100.91 $99.58 $100.77 $91.33 182,842
2019-12-13 $100.61 $101.04 $99.54 $100.22 $90.83 103,265
2019-12-12 $101.91 $102.26 $100.29 $100.49 $91.08 99,729
2019-12-11 $103.51 $103.91 $101.56 $101.96 $92.41 166,569
2019-12-10 $103.89 $104.04 $103.16 $103.41 $93.72 694,590
2019-12-09 $104.03 $104.14 $103.46 $103.89 $94.16 61,028
2019-12-06 $103.59 $104.36 $103.59 $103.83 $94.10 48,007
2019-12-05 $103.51 $103.65 $103.02 $103.65 $93.94 87,012
2019-12-04 $103.24 $104.09 $102.98 $103.60 $93.90 47,134
2019-12-03 $102.52 $103.41 $102.52 $103.24 $93.57 156,329
2019-12-02 $103.94 $104.15 $102.66 $102.66 $93.04 197,680
2019-11-29 $104.83 $105.12 $104.21 $104.26 $94.49 54,499
2019-11-27 $104.23 $104.81 $103.97 $104.80 $94.98 49,741
2019-11-26 $102.98 $104.28 $102.94 $104.21 $94.45 76,579
2019-11-25 $102.59 $103.54 $102.59 $102.89 $93.25 131,626
2019-11-22 $102.62 $102.65 $101.63 $102.39 $92.80 83,813
2019-11-21 $103.72 $103.72 $102.44 $102.50 $92.90 175,907
2019-11-20 $104.20 $104.29 $103.64 $103.97 $94.23 82,159
2019-11-19 $104.45 $104.61 $103.98 $104.42 $94.64 36,514
2019-11-18 $103.90 $104.64 $103.90 $104.29 $94.52 42,700
2019-11-15 $103.51 $103.83 $103.35 $103.79 $94.07 58,834
2019-11-14 $102.55 $103.35 $102.55 $103.35 $93.67 143,240
2019-11-13 $101.67 $102.69 $101.67 $102.45 $92.85 76,635
2019-11-12 $102.47 $103.25 $101.48 $101.59 $92.07 685,341
2019-11-11 $102.36 $102.77 $102.08 $102.52 $92.92 45,307
2019-11-08 $102.68 $103.07 $102.37 $102.47 $92.87 60,558
2019-11-07 $103.86 $103.86 $102.55 $102.93 $93.29 67,170
2019-11-06 $103.92 $104.38 $103.84 $103.95 $94.21 50,742
2019-11-05 $104.92 $104.92 $103.35 $103.76 $94.04 92,553
2019-11-04 $105.73 $105.73 $104.92 $105.26 $95.40 69,909
2019-11-01 $105.92 $106.43 $104.98 $105.80 $95.89 241,831
2019-10-31 $106.08 $106.48 $105.34 $105.73 $95.83 78,330
2019-10-30 $105.21 $105.85 $104.53 $105.84 $95.93 44,876
2019-10-29 $105.07 $105.82 $104.87 $105.19 $95.34 48,527
2019-10-28 $105.45 $105.45 $104.80 $104.92 $95.09 62,973
2019-10-25 $106.55 $106.55 $105.43 $105.59 $95.70 128,619
2019-10-24 $106.99 $106.99 $106.26 $106.77 $96.77 53,937
2019-10-23 $106.68 $106.86 $105.88 $106.77 $96.77 33,145
2019-10-22 $106.88 $106.88 $106.18 $106.50 $96.52 36,905
2019-10-21 $105.70 $106.55 $105.60 $106.55 $96.57 51,153
2019-10-18 $104.79 $105.62 $104.62 $105.50 $95.62 95,446
2019-10-17 $104.70 $105.12 $104.70 $104.94 $95.11 47,199
2019-10-16 $104.65 $104.78 $104.00 $104.75 $94.94 64,965
2019-10-15 $104.36 $104.67 $104.03 $104.67 $94.87 47,616
2019-10-14 $104.87 $105.30 $103.90 $104.35 $94.58 51,532
2019-10-11 $104.72 $105.07 $104.22 $104.33 $94.56 514,181
2019-10-10 $104.13 $104.51 $103.86 $104.28 $94.51 50,486
2019-10-09 $104.56 $104.63 $104.01 $104.19 $94.43 579,891
2019-10-08 $104.49 $104.81 $103.50 $104.06 $94.31 82,305
2019-10-07 $104.41 $105.09 $104.26 $104.55 $94.76 114,039
2019-10-04 $104.34 $104.77 $104.18 $104.76 $94.95 112,990
2019-10-03 $103.17 $104.55 $103.07 $104.20 $94.44 117,013
2019-10-02 $103.43 $103.72 $102.74 $103.28 $93.61 116,071
2019-10-01 $104.43 $104.79 $103.14 $103.52 $93.82 186,072
2019-09-30 $104.55 $105.18 $104.55 $104.57 $94.77 408,129
2019-09-27 $105.00 $105.03 $103.94 $104.60 $94.80 117,344
2019-09-26 $104.13 $104.91 $104.03 $104.74 $94.93 82,279
2019-09-25 $103.30 $104.03 $103.30 $103.75 $94.03 84,131
2019-09-24 $103.77 $104.03 $102.95 $103.39 $93.71 237,873
2019-09-23 $103.37 $103.98 $103.10 $103.49 $93.80 223,925
2019-09-20 $104.48 $105.02 $104.20 $104.25 $93.69 407,360
2019-09-19 $104.52 $104.79 $104.30 $104.37 $93.80 55,149
2019-09-18 $104.97 $105.04 $103.58 $104.31 $93.75 87,692
2019-09-17 $103.97 $104.72 $103.97 $104.68 $94.08 154,964
2019-09-16 $103.12 $103.97 $102.99 $103.88 $93.36 239,199
2019-09-13 $103.72 $104.46 $102.71 $102.94 $92.52 64,998
2019-09-12 $104.65 $105.00 $103.55 $103.98 $93.45 134,191
2019-09-11 $103.71 $104.08 $103.16 $104.01 $93.48 244,254
2019-09-10 $104.03 $104.03 $102.61 $103.76 $93.25 90,194
2019-09-09 $104.16 $104.46 $103.53 $104.42 $93.85 321,589
2019-09-06 $104.06 $104.35 $103.86 $104.25 $93.69 528,910
2019-09-05 $104.30 $104.30 $103.31 $103.87 $93.35 82,030
2019-09-04 $104.01 $104.35 $103.77 $104.25 $93.69 128,761
2019-09-03 $102.51 $103.55 $102.44 $103.48 $93.00 121,101
2019-08-30 $102.85 $102.96 $102.29 $102.72 $92.32 185,460
2019-08-29 $102.02 $102.62 $101.92 $102.47 $92.09 386,043
2019-08-28 $101.36 $101.72 $101.17 $101.61 $91.32 53,985
2019-08-27 $102.12 $102.40 $101.20 $101.20 $90.95 70,717
2019-08-26 $101.46 $101.71 $100.86 $101.69 $91.39 139,015
2019-08-23 $102.46 $102.98 $100.66 $100.92 $90.70 106,530
2019-08-22 $102.09 $102.61 $101.60 $102.54 $92.16 53,645
2019-08-21 $102.15 $102.34 $101.69 $101.99 $91.66 65,501
2019-08-20 $102.93 $103.11 $101.69 $101.75 $91.45 88,427
2019-08-19 $102.22 $102.94 $101.96 $102.69 $92.29 127,621
2019-08-16 $101.14 $102.13 $101.10 $101.94 $91.62 158,392
2019-08-15 $100.30 $101.22 $100.07 $100.94 $90.72 85,252
2019-08-14 $101.20 $101.20 $99.76 $99.96 $89.84 78,418
2019-08-13 $101.17 $101.80 $100.68 $101.48 $91.20 127,681
2019-08-12 $101.48 $101.67 $100.81 $101.26 $91.01 195,860
2019-08-09 $101.56 $101.89 $100.66 $101.55 $91.27 470,014
2019-08-08 $100.36 $101.78 $99.69 $101.75 $91.45 726,333
2019-08-07 $99.07 $100.90 $98.13 $100.20 $90.05 264,551
2019-08-06 $98.62 $99.88 $98.21 $99.32 $89.26 57,368
2019-08-05 $100.30 $100.30 $97.13 $98.37 $88.41 73,598
2019-08-02 $100.01 $100.97 $99.77 $100.47 $90.30 115,057
2019-08-01 $100.36 $100.87 $99.42 $100.09 $89.96 202,198
2019-07-31 $101.11 $101.65 $99.98 $100.34 $90.18 445,818
2019-07-30 $100.45 $101.55 $100.35 $101.03 $90.80 84,335
2019-07-29 $100.22 $101.31 $100.19 $100.56 $90.38 90,072
2019-07-26 $99.86 $100.31 $99.25 $100.07 $89.94 123,227
2019-07-25 $100.11 $100.13 $99.31 $99.76 $89.66 48,530
2019-07-24 $100.20 $100.26 $99.61 $100.12 $89.98 35,414
2019-07-23 $99.09 $100.13 $98.76 $100.05 $89.92 69,631
2019-07-22 $99.29 $99.29 $98.69 $98.77 $88.77 114,802
2019-07-19 $100.94 $101.14 $98.96 $99.09 $89.06 76,876
2019-07-18 $100.69 $101.24 $100.03 $100.91 $90.69 87,674
2019-07-17 $101.29 $101.52 $100.09 $100.74 $90.54 101,667
2019-07-16 $101.02 $101.48 $100.61 $101.10 $90.86 106,830
2019-07-15 $101.40 $101.88 $101.10 $101.19 $90.94 231,279
2019-07-12 $101.46 $101.53 $100.89 $101.24 $90.99 354,412
2019-07-11 $102.73 $102.73 $101.01 $101.39 $91.12 154,329
2019-07-10 $102.55 $103.01 $102.05 $102.68 $92.28 334,141
2019-07-09 $101.47 $102.26 $101.29 $102.16 $91.82 166,325
2019-07-08 $101.07 $101.86 $101.04 $101.67 $91.38 79,459
2019-07-05 $101.00 $101.46 $99.59 $101.19 $90.94 224,221
2019-07-03 $100.56 $101.63 $100.56 $101.53 $91.25 236,960
2019-07-02 $98.73 $100.39 $98.73 $100.39 $90.22 105,265
2019-07-01 $99.25 $99.45 $97.42 $98.65 $88.66 423,465
2019-06-28 $98.36 $99.39 $98.36 $98.80 $88.80 487,521
2019-06-27 $97.68 $98.28 $97.68 $98.20 $88.26 194,706
2019-06-26 $99.04 $99.04 $96.86 $97.17 $87.33 262,377
2019-06-25 $100.36 $100.75 $99.01 $99.02 $88.99 92,405
2019-06-24 $101.09 $101.12 $99.95 $100.12 $89.98 316,833
2019-06-21 $102.76 $102.86 $101.22 $101.66 $90.58 159,763
2019-06-20 $103.09 $103.51 $102.96 $103.11 $91.87 52,535
2019-06-19 $101.96 $102.84 $101.55 $102.53 $91.36 82,910
2019-06-18 $103.00 $103.29 $101.57 $102.10 $90.97 91,515
2019-06-17 $101.57 $102.55 $101.57 $102.38 $91.22 294,313
2019-06-14 $101.33 $101.81 $101.14 $101.34 $90.30 57,489
2019-06-13 $100.83 $101.39 $100.65 $101.33 $90.29 68,123
2019-06-12 $100.53 $101.06 $100.37 $100.69 $89.72 121,165
2019-06-11 $100.59 $100.62 $99.72 $100.50 $89.55 682,690
2019-06-10 $100.73 $100.73 $99.79 $100.32 $89.39 135,468
2019-06-07 $100.89 $101.38 $100.52 $100.60 $89.64 159,644
2019-06-06 $100.36 $100.50 $99.55 $100.32 $89.39 296,933
2019-06-05 $98.52 $100.23 $98.31 $100.19 $89.27 149,196
2019-06-04 $98.60 $98.60 $97.16 $98.08 $87.39 72,745
2019-06-03 $98.63 $98.71 $97.77 $98.56 $87.82 503,069
2019-05-31 $97.60 $98.89 $97.26 $98.37 $87.65 69,031
2019-05-30 $97.79 $98.47 $97.66 $97.90 $87.23 78,847
2019-05-29 $99.00 $99.00 $97.38 $97.69 $87.04 129,058
2019-05-28 $100.66 $100.66 $99.18 $99.18 $88.37 957,624
2019-05-24 $100.28 $100.71 $100.08 $100.20 $89.28 73,802
2019-05-23 $99.66 $100.00 $99.25 $99.92 $89.03 37,322
2019-05-22 $99.87 $100.03 $99.59 $99.91 $89.02 100,942
2019-05-21 $99.31 $100.09 $99.29 $99.90 $89.01 112,958
2019-05-20 $99.97 $100.18 $98.47 $98.92 $88.14 200,935
2019-05-17 $99.93 $100.24 $99.49 $100.16 $89.25 298,533
2019-05-16 $99.75 $100.61 $99.75 $100.29 $89.36 198,693
2019-05-15 $99.02 $100.08 $99.02 $99.74 $88.87 111,055
2019-05-14 $99.00 $99.44 $98.71 $99.12 $88.32 124,654
2019-05-13 $98.40 $99.01 $98.09 $98.88 $88.10 182,613
2019-05-10 $97.61 $99.10 $97.61 $98.91 $88.13 68,608
2019-05-09 $97.26 $98.03 $96.75 $97.87 $87.20 75,753
2019-05-08 $97.84 $98.59 $97.42 $97.45 $86.83 53,824
2019-05-07 $99.33 $99.33 $97.11 $97.78 $87.12 90,989
2019-05-06 $99.48 $99.89 $99.10 $99.63 $88.77 80,298
2019-05-03 $99.63 $100.10 $99.01 $99.97 $89.08 115,668
2019-05-02 $99.08 $100.10 $98.83 $99.19 $88.38 572,905
2019-05-01 $98.71 $100.18 $98.71 $99.09 $88.29 704,882
2019-04-30 $98.03 $98.92 $97.27 $98.68 $87.93 624,303
2019-04-29 $98.89 $99.12 $97.72 $97.78 $87.12 61,513
2019-04-26 $98.47 $99.01 $98.22 $98.83 $88.06 85,721
2019-04-25 $97.87 $98.43 $97.30 $98.15 $87.45 92,920
2019-04-24 $97.56 $98.44 $97.38 $98.19 $87.49 179,329
2019-04-23 $96.16 $97.39 $95.99 $97.20 $86.61 258,966
2019-04-22 $97.04 $97.04 $94.94 $95.89 $85.44 5,682,591
2019-04-18 $96.54 $97.52 $96.35 $97.24 $86.64 175,876
2019-04-17 $97.38 $97.38 $95.99 $96.29 $85.80 104,656
2019-04-16 $99.62 $99.62 $96.80 $97.20 $86.61 167,056
2019-04-15 $100.28 $100.28 $99.44 $99.66 $88.80 69,553
2019-04-12 $99.66 $100.22 $99.03 $100.22 $89.30 90,833
2019-04-11 $99.81 $100.33 $99.19 $99.64 $88.78 88,764
2019-04-10 $99.07 $99.89 $98.99 $99.81 $88.93 118,676
2019-04-09 $99.37 $99.39 $98.59 $98.73 $87.97 127,559
2019-04-08 $99.89 $99.95 $99.14 $99.38 $88.55 101,487
2019-04-05 $99.52 $100.08 $99.28 $99.99 $89.09 107,160
2019-04-04 $99.72 $99.73 $98.95 $99.50 $88.66 239,419
2019-04-03 $99.69 $100.07 $99.07 $99.65 $88.79 75,423
2019-04-02 $99.15 $99.90 $98.16 $99.77 $88.90 117,819
2019-04-01 $98.93 $99.15 $97.83 $99.14 $88.34 383,727
2019-03-29 $99.44 $99.50 $98.68 $98.92 $88.14 96,541
2019-03-28 $98.55 $99.43 $98.41 $99.39 $88.56 86,361
2019-03-27 $98.84 $98.94 $97.93 $98.48 $87.75 122,268
2019-03-26 $97.94 $98.83 $97.87 $98.81 $88.04 78,428
2019-03-25 $97.84 $98.18 $97.29 $97.82 $87.16 92,921
2019-03-22 $98.26 $99.11 $97.76 $97.78 $87.12 189,749
2019-03-21 $96.45 $98.35 $96.45 $98.29 $87.58 284,991
2019-03-20 $96.33 $97.21 $95.56 $96.61 $86.08 156,745
2019-03-19 $96.89 $96.89 $95.99 $96.31 $85.81 240,946
2019-03-18 $97.53 $97.68 $96.21 $96.70 $86.16 1,500,373
2019-03-15 $98.74 $98.79 $97.92 $98.09 $86.91 1,541,023
2019-03-14 $98.39 $98.70 $98.21 $98.66 $87.42 67,028
2019-03-13 $98.25 $98.83 $98.25 $98.49 $87.27 107,553
2019-03-12 $97.62 $98.28 $97.62 $98.06 $86.89 138,545
2019-03-11 $96.47 $97.59 $96.27 $97.57 $86.45 440,213
2019-03-08 $96.03 $96.62 $95.89 $96.26 $85.29 98,471
2019-03-07 $96.61 $97.21 $95.97 $96.23 $85.26 136,308
2019-03-06 $96.95 $97.41 $96.49 $96.51 $85.51 586,267
2019-03-05 $96.53 $97.33 $96.46 $96.98 $85.93 204,911
2019-03-04 $96.30 $96.80 $95.65 $96.60 $85.59 203,386
2019-03-01 $97.03 $97.03 $95.12 $96.14 $85.18 181,116
2019-02-28 $96.69 $97.92 $96.28 $96.76 $85.73 146,803
2019-02-27 $96.32 $96.87 $95.76 $96.56 $85.56 64,287
2019-02-26 $97.37 $97.52 $96.82 $97.01 $85.95 68,443
2019-02-25 $98.08 $98.08 $97.14 $97.26 $86.18 66,366
2019-02-22 $97.45 $98.28 $96.95 $97.95 $86.79 247,589
2019-02-21 $96.70 $97.34 $96.27 $97.28 $86.19 126,235
2019-02-20 $97.52 $97.52 $96.31 $97.04 $85.98 110,012
2019-02-19 $97.49 $98.01 $97.25 $97.73 $86.59 96,518
2019-02-15 $97.41 $97.70 $97.12 $97.66 $86.53 70,626
2019-02-14 $97.02 $97.43 $96.71 $97.10 $86.03 114,231
2019-02-13 $96.34 $97.27 $96.08 $97.19 $86.11 109,242
2019-02-12 $97.41 $97.41 $96.17 $96.45 $85.46 676,464
2019-02-11 $96.89 $97.39 $96.81 $97.23 $86.15 96,557
2019-02-08 $96.70 $97.23 $96.52 $96.95 $85.90 96,705
2019-02-07 $95.80 $97.17 $95.59 $97.03 $85.97 115,507
2019-02-06 $96.42 $96.42 $95.69 $96.05 $85.10 170,587
2019-02-05 $96.10 $96.59 $95.51 $96.54 $85.54 167,860
2019-02-04 $95.15 $96.03 $94.48 $96.02 $85.08 216,837
2019-02-01 $95.65 $96.41 $93.64 $95.15 $84.31 382,159
2019-01-31 $94.96 $95.88 $94.23 $95.81 $84.89 553,449
2019-01-30 $94.33 $95.46 $94.33 $95.14 $84.30 240,674
2019-01-29 $93.54 $94.33 $93.46 $94.33 $83.58 178,561
2019-01-28 $92.18 $93.63 $92.10 $93.48 $82.83 294,409
2019-01-25 $91.35 $92.55 $91.35 $92.49 $81.95 182,482
2019-01-24 $91.13 $91.54 $91.01 $91.32 $80.91 79,045
2019-01-23 $91.32 $91.32 $90.57 $91.19 $80.80 97,856
2019-01-22 $91.30 $91.43 $90.43 $91.14 $80.75 238,841
2019-01-18 $91.34 $91.43 $90.69 $91.40 $80.98 139,993
2019-01-17 $90.40 $91.10 $90.40 $91.03 $80.66 115,072
2019-01-16 $89.89 $90.91 $89.72 $90.59 $80.27 151,610
2019-01-15 $89.15 $90.22 $89.13 $89.93 $79.68 330,611
2019-01-14 $89.07 $89.51 $88.75 $89.00 $78.86 119,527
2019-01-11 $88.97 $89.47 $88.72 $89.39 $79.20 158,340
2019-01-10 $87.70 $89.49 $87.57 $89.24 $79.07 1,042,620
2019-01-09 $88.07 $88.21 $87.12 $87.99 $77.96 108,562
2019-01-08 $86.53 $88.26 $86.36 $88.06 $78.02 249,173
2019-01-07 $85.36 $86.64 $85.25 $86.04 $76.23 631,725
2019-01-04 $84.97 $86.00 $84.49 $85.19 $75.48 134,405
2019-01-03 $83.72 $85.49 $83.72 $84.27 $74.67 239,645
2019-01-02 $85.01 $85.01 $83.26 $83.74 $74.20 383,250
2018-12-31 $85.98 $86.24 $84.55 $86.00 $76.20 516,444
2018-12-28 $86.28 $86.66 $84.96 $85.77 $76.00 637,053
2018-12-27 $84.98 $85.66 $83.15 $85.66 $75.90 422,290
2018-12-26 $82.90 $85.56 $82.22 $85.56 $75.81 342,524
2018-12-24 $86.07 $86.53 $82.72 $82.76 $73.33 295,732
2018-12-21 $88.36 $90.05 $87.19 $87.34 $76.39 910,740
2018-12-20 $89.43 $89.58 $87.56 $88.27 $77.21 355,285
2018-12-19 $90.49 $91.00 $89.08 $89.41 $78.20 294,468
2018-12-18 $90.46 $91.17 $90.18 $90.60 $79.24 275,501
2018-12-17 $93.22 $93.60 $89.44 $89.73 $78.48 367,393
2018-12-14 $93.07 $93.55 $92.67 $93.21 $81.53 175,223
2018-12-13 $92.93 $94.29 $92.93 $93.26 $81.57 436,512
2018-12-12 $95.19 $95.44 $92.82 $92.84 $81.20 233,663
2018-12-11 $95.16 $95.80 $94.74 $94.74 $82.87 201,682
2018-12-10 $95.72 $95.72 $93.78 $94.83 $82.94 114,393
2018-12-07 $96.58 $96.58 $95.28 $95.59 $83.61 319,736
2018-12-06 $93.97 $96.86 $92.90 $96.79 $84.66 626,975
2018-12-04 $95.95 $96.09 $94.16 $94.34 $82.52 173,037
2018-12-03 $95.81 $96.20 $95.08 $96.20 $84.14 236,783
2018-11-30 $94.42 $95.37 $94.27 $95.33 $83.38 551,846
2018-11-29 $94.23 $94.68 $93.59 $94.28 $82.46 121,206
2018-11-28 $93.59 $94.33 $93.25 $94.33 $82.51 842,399
2018-11-27 $93.02 $93.46 $92.63 $93.41 $81.70 97,359
2018-11-26 $93.40 $93.40 $92.75 $92.98 $81.33 53,599
2018-11-23 $93.09 $93.42 $92.44 $92.92 $81.27 31,488
2018-11-21 $93.26 $94.16 $92.85 $93.17 $81.49 102,834
2018-11-20 $93.35 $94.19 $93.14 $93.28 $81.59 90,056
2018-11-19 $93.73 $94.38 $93.21 $93.91 $82.14 59,115
2018-11-16 $92.53 $93.75 $92.53 $93.74 $81.99 178,818
2018-11-15 $93.16 $93.16 $91.77 $92.64 $81.03 93,101
2018-11-14 $94.12 $94.14 $93.16 $93.49 $81.77 155,652
2018-11-13 $93.73 $94.19 $93.20 $93.81 $82.05 97,163
2018-11-12 $93.72 $94.58 $93.58 $93.64 $81.90 165,953
2018-11-09 $93.36 $93.84 $93.07 $93.62 $81.89 152,644
2018-11-08 $93.12 $93.49 $92.59 $93.47 $81.75 93,706
2018-11-07 $92.40 $93.26 $91.98 $93.21 $81.53 95,859
2018-11-06 $91.57 $92.01 $91.50 $91.97 $80.44 285,928
2018-11-05 $90.09 $91.84 $90.02 $91.50 $80.03 282,308
2018-11-02 $91.33 $91.33 $89.14 $90.01 $78.73 255,210
2018-11-01 $91.16 $91.45 $90.74 $91.21 $79.78 226,300
2018-10-31 $92.10 $92.20 $90.72 $90.88 $79.49 256,760
2018-10-30 $91.36 $92.92 $91.26 $92.08 $80.54 155,303
2018-10-29 $90.46 $91.67 $90.46 $91.22 $79.79 220,579
2018-10-26 $91.31 $91.31 $89.31 $89.92 $78.65 127,419
2018-10-25 $90.45 $92.13 $90.09 $91.65 $80.16 116,507
2018-10-24 $89.45 $91.00 $89.45 $90.21 $78.90 126,645
2018-10-23 $88.69 $89.87 $88.27 $89.37 $78.17 70,825
2018-10-22 $90.43 $90.75 $88.93 $88.96 $77.81 131,963
2018-10-19 $89.68 $90.55 $89.68 $90.28 $78.96 144,947
2018-10-18 $89.56 $90.36 $89.43 $89.63 $78.40 92,705
2018-10-17 $89.94 $90.26 $89.20 $89.77 $78.52 88,981
2018-10-16 $88.57 $90.35 $88.24 $90.12 $78.82 112,736
2018-10-15 $87.87 $89.33 $87.84 $88.50 $77.41 567,945
2018-10-12 $89.19 $89.21 $87.57 $87.99 $76.96 107,485
2018-10-11 $90.95 $90.95 $88.20 $88.20 $77.14 147,847
2018-10-10 $91.73 $92.26 $90.81 $91.54 $80.07 784,733
2018-10-09 $91.79 $92.26 $91.47 $92.12 $80.57 172,838
2018-10-08 $90.64 $92.21 $90.64 $91.84 $80.33 146,084
2018-10-05 $90.43 $90.96 $90.36 $90.48 $79.14 114,594
2018-10-04 $90.88 $90.88 $89.80 $90.42 $79.09 146,978
2018-10-03 $92.06 $92.42 $90.65 $91.19 $79.76 203,906
2018-10-02 $92.47 $92.75 $92.06 $92.09 $80.55 136,178
2018-10-01 $93.21 $93.36 $92.36 $92.36 $80.78 181,463
2018-09-28 $92.04 $93.29 $92.04 $93.25 $81.56 215,277
2018-09-27 $91.86 $92.39 $91.73 $91.94 $80.42 343,069
2018-09-26 $92.79 $92.90 $91.53 $91.58 $80.10 155,858
2018-09-25 $92.57 $93.28 $92.49 $92.70 $81.08 235,533
2018-09-24 $94.40 $94.40 $92.19 $92.63 $81.02 180,954
2018-09-21 $95.50 $98.11 $95.33 $95.71 $82.68 217,362
2018-09-20 $94.75 $95.60 $94.35 $95.55 $82.54 240,555
2018-09-19 $95.90 $95.90 $94.52 $94.68 $81.79 225,990
2018-09-18 $96.25 $96.51 $95.72 $95.91 $82.85 87,543
2018-09-17 $95.80 $96.49 $95.60 $96.49 $83.35 165,916
2018-09-14 $96.50 $96.50 $95.08 $95.84 $82.79 104,868
2018-09-13 $96.71 $96.96 $96.47 $96.73 $83.56 159,632
2018-09-12 $96.50 $96.67 $96.08 $96.28 $83.17 344,898
2018-09-11 $96.14 $96.81 $95.97 $96.49 $83.35 1,554,771
2018-09-10 $96.10 $96.94 $95.94 $96.35 $83.23 173,372
2018-09-07 $95.78 $96.57 $95.68 $95.95 $82.88 173,694
2018-09-06 $96.90 $97.33 $96.84 $97.05 $83.83 83,865
2018-09-05 $95.95 $97.04 $95.37 $96.70 $83.53 103,848
2018-09-04 $96.95 $97.20 $95.80 $96.08 $83.00 134,169
2018-08-31 $96.71 $97.34 $96.65 $97.08 $83.86 104,509
2018-08-30 $97.18 $97.22 $96.69 $96.83 $83.64 71,390
2018-08-29 $97.24 $97.43 $97.04 $97.09 $83.87 96,778
2018-08-28 $95.84 $97.24 $95.84 $97.24 $84.00 155,568
2018-08-27 $96.31 $96.32 $95.47 $95.98 $82.91 75,068
2018-08-24 $95.57 $96.30 $95.52 $96.25 $83.14 79,075
2018-08-23 $95.90 $96.06 $95.66 $95.70 $82.67 70,733
2018-08-22 $96.26 $96.26 $95.44 $95.78 $82.74 84,202
2018-08-21 $96.78 $96.89 $96.16 $96.31 $83.19 81,744
2018-08-20 $97.17 $97.69 $96.99 $97.11 $83.89 86,152
2018-08-17 $95.89 $97.08 $95.89 $97.07 $83.85 144,576
2018-08-16 $95.21 $96.04 $95.21 $96.03 $82.95 79,711
2018-08-15 $94.39 $95.39 $94.30 $95.28 $82.30 58,655
2018-08-14 $93.91 $94.64 $93.91 $94.40 $81.54 136,074
2018-08-13 $93.91 $94.15 $93.59 $93.84 $81.06 93,929
2018-08-10 $94.61 $94.86 $93.87 $93.90 $81.11 187,314
2018-08-09 $94.67 $94.96 $94.52 $94.72 $81.82 153,794
2018-08-08 $95.19 $95.21 $94.54 $94.72 $81.82 151,524
2018-08-07 $95.38 $95.38 $94.66 $95.18 $82.22 153,011
2018-08-06 $95.52 $95.85 $95.18 $95.34 $82.36 80,132
2018-08-03 $94.41 $95.54 $94.41 $95.49 $82.49 101,552
2018-08-02 $94.70 $94.99 $94.26 $94.41 $81.55 110,098
2018-08-01 $93.77 $94.90 $93.31 $94.80 $81.89 198,779
2018-07-31 $92.87 $94.63 $92.87 $94.26 $81.42 757,962
2018-07-30 $92.34 $92.71 $91.72 $92.52 $79.92 66,603
2018-07-27 $93.66 $93.66 $92.17 $92.29 $79.72 118,776
2018-07-26 $93.24 $94.01 $93.16 $93.42 $80.70 259,387
2018-07-25 $92.56 $93.37 $92.56 $93.15 $80.46 82,720
2018-07-24 $93.05 $93.13 $92.31 $92.52 $79.92 491,738
2018-07-23 $93.06 $93.09 $92.41 $93.04 $80.37 79,115
2018-07-20 $93.69 $93.70 $92.76 $93.07 $80.40 95,173
2018-07-19 $92.66 $94.31 $92.46 $93.92 $81.13 122,507
2018-07-18 $93.02 $93.27 $92.31 $92.83 $80.19 142,762
2018-07-17 $94.04 $94.24 $92.95 $93.04 $80.37 113,050
2018-07-16 $94.26 $94.26 $93.33 $93.91 $81.12 80,127
2018-07-13 $94.73 $95.16 $94.35 $94.39 $81.54 126,633
2018-07-12 $94.71 $94.89 $94.29 $94.66 $81.77 82,773
2018-07-11 $94.61 $94.97 $94.39 $94.41 $81.55 159,027
2018-07-10 $94.71 $95.18 $94.46 $94.81 $81.90 82,921
2018-07-09 $95.28 $95.30 $94.12 $94.65 $81.76 70,946
2018-07-06 $95.28 $95.46 $94.99 $95.29 $82.31 80,121
2018-07-05 $94.15 $95.02 $93.80 $95.02 $82.08 164,392
2018-07-03 $93.25 $94.74 $92.98 $94.00 $81.20 83,349
2018-07-02 $93.63 $93.95 $92.12 $93.20 $80.51 95,426
2018-06-29 $93.49 $94.28 $93.02 $93.96 $81.16 479,398
2018-06-28 $92.78 $93.81 $92.78 $93.69 $80.93 122,889
2018-06-27 $93.28 $93.61 $92.79 $92.81 $80.17 280,042
2018-06-26 $93.14 $93.55 $92.91 $93.05 $80.38 71,524
2018-06-25 $93.11 $93.41 $92.43 $93.01 $80.34 148,308
2018-06-22 $92.65 $93.30 $92.26 $93.25 $80.55 166,552
2018-06-21 $91.91 $92.42 $91.70 $92.41 $79.83 103,646
2018-06-20 $90.91 $91.98 $90.80 $91.89 $79.38 193,362
2018-06-19 $90.54 $91.24 $90.54 $90.75 $78.39 72,059
2018-06-18 $90.58 $91.08 $90.30 $90.91 $78.53 175,163
2018-06-15 $91.01 $91.69 $90.81 $90.96 $78.57 335,858
2018-06-14 $91.34 $92.29 $91.34 $91.93 $78.68 159,027
2018-06-13 $92.70 $93.03 $90.98 $91.11 $77.98 170,177
2018-06-12 $92.15 $93.14 $92.01 $92.69 $79.33 150,978
2018-06-11 $92.40 $92.53 $92.06 $92.31 $79.01 151,258
2018-06-08 $92.25 $92.70 $92.25 $92.61 $79.26 56,544
2018-06-07 $92.19 $92.53 $91.73 $92.29 $78.99 82,072
2018-06-06 $91.80 $92.32 $91.53 $92.32 $79.01 153,181
2018-06-05 $92.50 $92.72 $91.87 $92.02 $78.76 218,043
2018-06-04 $91.55 $92.29 $91.19 $92.29 $78.99 135,478
2018-06-01 $90.82 $91.55 $90.64 $91.36 $78.19 197,291
2018-05-31 $90.90 $91.11 $90.49 $90.90 $77.80 300,065
2018-05-30 $89.58 $91.36 $89.58 $91.14 $78.00 140,192
2018-05-29 $89.03 $89.87 $88.89 $89.68 $76.75 166,494
2018-05-25 $89.12 $89.65 $89.12 $89.38 $76.50 114,742
2018-05-24 $89.19 $89.58 $88.57 $89.05 $76.22 135,846
2018-05-23 $88.13 $89.55 $88.13 $89.23 $76.37 146,032
2018-05-22 $87.96 $88.39 $87.62 $88.23 $75.51 100,530
2018-05-21 $86.97 $88.15 $86.52 $87.94 $75.27 848,668
2018-05-18 $86.80 $87.12 $86.44 $86.79 $74.28 124,448
2018-05-17 $87.18 $87.53 $86.58 $86.77 $74.26 156,725
2018-05-16 $87.71 $88.04 $87.08 $87.19 $74.62 118,843
2018-05-15 $88.64 $88.64 $87.35 $87.54 $74.92 164,020
2018-05-14 $89.92 $89.98 $88.81 $89.18 $76.33 555,915
2018-05-11 $90.31 $90.71 $89.93 $90.04 $77.06 91,439
2018-05-10 $89.98 $90.51 $89.81 $90.39 $77.36 73,834
2018-05-09 $89.06 $89.78 $88.94 $89.78 $76.84 277,403
2018-05-08 $89.24 $89.38 $88.84 $89.05 $76.22 243,781
2018-05-07 $88.83 $89.60 $88.82 $89.52 $76.62 96,033
2018-05-04 $87.86 $89.03 $87.81 $88.78 $75.98 79,100
2018-05-03 $87.53 $88.23 $87.53 $87.90 $75.23 93,481
2018-05-02 $88.01 $88.09 $86.89 $87.70 $75.06 124,933
2018-05-01 $87.31 $88.46 $86.90 $88.27 $75.55 77,769
2018-04-30 $87.65 $87.95 $87.29 $87.39 $74.79 305,832
2018-04-27 $85.93 $87.99 $85.79 $87.72 $75.08 150,575
2018-04-26 $84.85 $86.33 $84.80 $85.82 $73.45 146,983
2018-04-25 $84.48 $84.98 $83.91 $84.57 $72.38 91,108
2018-04-24 $84.62 $85.09 $84.22 $84.70 $72.49 148,446
2018-04-23 $84.60 $84.91 $84.05 $84.41 $72.24 151,893
2018-04-20 $85.38 $85.58 $84.46 $84.55 $72.36 151,187
2018-04-19 $86.46 $86.47 $84.78 $85.34 $73.04 166,944
2018-04-18 $86.96 $87.19 $86.60 $86.62 $74.14 90,162
2018-04-17 $86.07 $87.34 $85.87 $86.88 $74.36 126,094
2018-04-16 $85.52 $86.18 $85.27 $85.82 $73.45 136,182
2018-04-13 $84.89 $85.47 $84.73 $85.44 $73.13 114,412
2018-04-12 $85.82 $85.82 $84.65 $84.92 $72.68 162,339
2018-04-11 $85.50 $86.45 $85.50 $85.75 $73.39 236,891
2018-04-10 $85.93 $86.13 $85.52 $85.70 $73.35 144,871
2018-04-09 $86.09 $86.14 $85.44 $85.49 $73.17 136,516
2018-04-06 $86.58 $87.02 $85.65 $85.89 $73.51 129,171
2018-04-05 $86.91 $86.91 $85.78 $86.50 $74.03 148,378
2018-04-04 $85.45 $86.99 $85.26 $86.83 $74.32 192,372
2018-04-03 $85.08 $86.26 $84.53 $85.86 $73.48 283,088
2018-04-02 $86.05 $86.33 $84.43 $84.99 $72.74 278,740
2018-03-29 $86.38 $86.64 $85.68 $86.14 $73.72 332,176
2018-03-28 $84.24 $86.37 $84.18 $86.24 $73.81 323,746
2018-03-27 $83.39 $85.02 $82.75 $83.95 $71.85 253,996
2018-03-26 $83.24 $83.76 $82.77 $83.63 $71.58 823,813
2018-03-23 $84.16 $84.16 $82.49 $82.70 $70.78 318,706
2018-03-22 $84.67 $85.81 $84.15 $84.15 $72.02 240,274
2018-03-21 $85.32 $85.68 $84.38 $84.84 $72.61 270,376
2018-03-20 $85.73 $86.36 $85.07 $85.38 $73.07 696,348
2018-03-19 $86.34 $86.40 $85.22 $85.73 $73.37 370,179
2018-03-16 $85.64 $86.61 $85.56 $86.48 $74.02 285,753
2018-03-15 $86.46 $86.66 $85.88 $86.32 $73.44 219,306
2018-03-14 $86.43 $86.67 $85.96 $86.38 $73.49 193,529
2018-03-13 $86.64 $87.00 $86.04 $86.29 $73.41 300,994
2018-03-12 $86.04 $86.51 $85.84 $86.36 $73.47 215,721
2018-03-09 $85.64 $86.03 $85.00 $86.03 $73.19 290,838
2018-03-08 $85.48 $85.75 $85.08 $85.58 $72.81 321,346
2018-03-07 $84.50 $85.43 $84.50 $85.38 $72.64 422,550
2018-03-06 $84.58 $85.02 $83.85 $84.82 $72.16 270,978
2018-03-05 $83.30 $84.97 $83.30 $84.56 $71.94 163,568
2018-03-02 $83.34 $83.76 $82.87 $83.68 $71.19 227,365
2018-03-01 $83.45 $84.64 $82.89 $83.70 $71.21 219,148
2018-02-28 $83.64 $84.47 $83.35 $83.35 $70.91 240,220
2018-02-27 $85.43 $85.64 $83.27 $83.30 $70.87 255,238
2018-02-26 $85.52 $85.58 $84.83 $85.38 $72.64 255,215
2018-02-23 $84.16 $85.24 $83.99 $85.24 $72.52 200,233
2018-02-22 $83.36 $84.47 $83.14 $83.86 $71.34 206,713
2018-02-21 $84.40 $84.78 $82.88 $82.88 $70.51 330,115
2018-02-20 $85.27 $86.09 $84.54 $84.59 $71.96 259,947
2018-02-16 $85.12 $85.94 $84.95 $85.63 $72.85 323,301
2018-02-15 $84.20 $85.24 $84.12 $85.10 $72.40 377,594
2018-02-14 $83.87 $84.02 $82.84 $83.91 $71.39 323,667
2018-02-13 $83.78 $84.78 $83.22 $84.59 $71.96 711,519
2018-02-12 $84.21 $84.31 $81.65 $83.99 $71.45 436,739
2018-02-09 $82.00 $84.56 $81.59 $83.96 $71.43 697,401
2018-02-08 $83.89 $84.82 $81.84 $81.89 $69.67 426,275
2018-02-07 $84.42 $85.78 $84.18 $84.22 $71.65 271,272
2018-02-06 $83.46 $84.95 $82.66 $84.60 $71.97 355,361
2018-02-05 $86.95 $87.71 $84.44 $84.45 $71.84 193,470
2018-02-02 $87.34 $87.80 $86.48 $87.20 $74.18 235,025
2018-02-01 $89.72 $90.16 $87.80 $87.92 $74.80 409,919
2018-01-31 $88.26 $89.88 $88.26 $89.85 $76.44 323,294
2018-01-30 $88.65 $89.08 $88.26 $88.34 $75.15 249,288
2018-01-29 $89.64 $89.75 $88.95 $89.08 $75.78 265,055
2018-01-26 $90.33 $90.59 $89.66 $90.14 $76.69 333,099
2018-01-25 $90.59 $90.68 $89.79 $90.33 $76.85 200,254
2018-01-24 $91.09 $91.16 $90.35 $90.68 $77.14 168,094
2018-01-23 $90.15 $91.12 $90.15 $91.10 $77.50 205,512
2018-01-22 $89.00 $89.85 $89.00 $89.82 $76.41 200,989
2018-01-19 $88.65 $88.94 $88.37 $88.92 $75.65 130,573
2018-01-18 $89.20 $89.22 $88.33 $88.49 $75.28 535,560
2018-01-17 $89.14 $89.66 $88.86 $89.56 $76.19 153,729
2018-01-16 $89.02 $90.35 $88.84 $88.85 $75.59 245,977
2018-01-12 $89.37 $89.41 $88.72 $88.80 $75.55 569,109
2018-01-11 $90.05 $90.19 $89.39 $89.49 $76.13 230,139
2018-01-10 $90.38 $90.50 $89.30 $89.80 $76.40 583,006
2018-01-09 $91.93 $91.94 $90.63 $90.72 $77.18 222,085
2018-01-08 $91.52 $92.06 $91.45 $91.94 $78.22 286,199
2018-01-05 $91.58 $91.62 $91.24 $91.53 $77.87 116,978
2018-01-04 $93.19 $93.36 $91.36 $91.36 $77.72 117,634
2018-01-03 $93.50 $93.59 $92.95 $93.25 $79.33 187,420
2018-01-02 $93.78 $93.78 $93.10 $93.40 $79.46 177,917
2017-12-29 $93.85 $94.01 $93.60 $93.69 $79.71 225,304
2017-12-28 $93.26 $93.72 $92.97 $93.68 $79.70 144,021
2017-12-27 $93.07 $93.37 $92.88 $93.18 $79.27 162,960
2017-12-26 $92.40 $93.09 $92.17 $92.92 $79.05 132,312
2017-12-22 $91.79 $92.48 $91.67 $92.32 $78.54 100,419
2017-12-21 $92.36 $92.62 $91.61 $91.73 $78.04 235,158
2017-12-20 $93.10 $93.45 $92.02 $92.02 $78.28 111,518
2017-12-19 $95.24 $95.24 $92.99 $93.13 $79.23 194,842
2017-12-18 $94.72 $95.73 $94.57 $95.26 $81.04 116,628
2017-12-15 $94.67 $94.75 $94.15 $94.52 $80.41 150,107
2017-12-14 $94.73 $94.97 $94.49 $94.61 $79.90 96,240
2017-12-13 $94.83 $95.26 $94.54 $94.66 $79.95 109,179
2017-12-12 $94.24 $94.95 $94.04 $94.73 $80.01 146,884
2017-12-11 $94.06 $94.15 $93.87 $94.02 $79.41 93,974
2017-12-08 $93.63 $94.10 $93.29 $93.99 $79.38 54,224
2017-12-07 $93.21 $93.57 $93.03 $93.48 $78.95 51,726
2017-12-06 $93.53 $93.73 $92.88 $93.27 $78.77 96,568
2017-12-05 $94.29 $94.41 $93.38 $93.43 $78.91 72,634
2017-12-04 $94.75 $95.00 $94.28 $94.28 $79.63 113,390
2017-12-01 $94.43 $94.90 $93.77 $94.54 $79.85 149,109
2017-11-30 $94.24 $94.60 $94.03 $94.34 $79.68 82,816
2017-11-29 $93.63 $94.31 $93.46 $94.11 $79.48 138,336
2017-11-28 $94.24 $94.24 $93.23 $93.80 $79.22 111,676
2017-11-27 $94.71 $94.72 $94.24 $94.25 $79.60 126,119
2017-11-24 $94.62 $94.86 $94.47 $94.71 $79.99 38,861
2017-11-22 $94.73 $94.91 $94.44 $94.62 $79.91 90,377
2017-11-21 $94.42 $94.90 $94.31 $94.80 $80.07 97,749
2017-11-20 $94.50 $94.59 $94.02 $94.17 $79.53 90,192
2017-11-17 $94.68 $95.04 $94.36 $94.54 $79.85 124,727
2017-11-16 $93.69 $95.04 $93.69 $94.89 $80.14 138,598
2017-11-15 $94.84 $94.88 $94.02 $94.05 $79.43 69,286
2017-11-14 $94.98 $95.18 $94.84 $94.96 $80.20 119,568
2017-11-13 $94.84 $95.30 $94.60 $95.15 $80.36 107,357
2017-11-10 $94.20 $94.97 $93.94 $94.71 $79.99 169,284
2017-11-09 $93.91 $95.02 $93.91 $94.47 $79.79 283,721
2017-11-08 $93.75 $94.25 $93.74 $94.21 $79.57 121,845
2017-11-07 $92.99 $94.05 $92.99 $93.80 $79.22 168,742
2017-11-06 $92.44 $93.18 $92.44 $92.94 $78.49 72,740
2017-11-03 $92.16 $92.67 $91.65 $92.31 $77.96 88,136
2017-11-02 $92.10 $93.06 $92.10 $92.58 $78.19 147,039
2017-11-01 $91.65 $92.16 $91.50 $92.05 $77.74 89,071
2017-10-31 $91.45 $91.52 $90.65 $91.47 $77.25 142,707
2017-10-30 $91.46 $91.84 $91.28 $91.44 $77.23 115,427
2017-10-27 $91.15 $91.89 $90.58 $91.64 $77.40 196,169
2017-10-26 $92.20 $92.20 $90.87 $91.29 $77.10 114,315
2017-10-25 $91.92 $92.21 $91.30 $91.97 $77.68 114,677
2017-10-24 $92.67 $92.90 $91.83 $92.13 $77.81 83,844
2017-10-23 $93.16 $93.25 $92.71 $92.87 $78.44 92,838
2017-10-20 $93.55 $93.55 $92.70 $93.01 $78.55 282,425
2017-10-19 $93.87 $93.99 $93.19 $93.59 $79.04 126,760
2017-10-18 $93.96 $94.25 $93.79 $93.86 $79.27 69,641
2017-10-17 $93.90 $94.16 $93.72 $94.07 $79.45 80,470
2017-10-16 $94.53 $94.67 $93.95 $93.99 $79.38 92,213
2017-10-13 $94.57 $94.82 $94.08 $94.52 $79.83 91,492
2017-10-12 $93.57 $94.22 $93.25 $94.20 $79.56 87,495
2017-10-11 $93.42 $93.93 $93.11 $93.72 $79.15 126,260
2017-10-10 $93.35 $93.95 $93.06 $93.36 $78.85 131,189
2017-10-09 $92.97 $93.30 $92.93 $93.12 $78.65 60,710
2017-10-06 $92.84 $92.95 $92.11 $92.93 $78.49 133,843
2017-10-05 $92.90 $93.55 $92.90 $93.17 $78.69 94,214
2017-10-04 $92.29 $92.80 $91.97 $92.80 $78.38 110,201
2017-10-03 $92.34 $92.36 $92.00 $92.25 $77.91 260,624
2017-10-02 $92.62 $92.70 $92.18 $92.28 $77.94 213,268
2017-09-29 $92.37 $92.72 $92.02 $92.51 $78.13 111,825
2017-09-28 $91.73 $92.55 $91.72 $92.50 $78.12 70,726
2017-09-27 $92.50 $92.56 $91.58 $91.89 $77.61 91,875
2017-09-26 $92.66 $93.02 $92.52 $92.78 $78.36 112,847
2017-09-25 $91.96 $92.83 $91.96 $92.57 $78.18 65,341
2017-09-22 $92.52 $92.79 $91.78 $91.86 $77.58 178,707
2017-09-21 $92.49 $93.23 $92.46 $92.46 $78.09 66,904
2017-09-20 $93.00 $93.16 $92.24 $92.68 $78.27 170,163
2017-09-19 $93.60 $93.60 $92.77 $92.84 $78.41 155,919
2017-09-18 $93.95 $94.15 $93.15 $93.56 $79.02 70,644
2017-09-15 $93.93 $94.16 $93.29 $94.02 $79.41 108,804
2017-09-14 $93.74 $94.76 $93.44 $94.69 $79.33 86,274
2017-09-13 $93.74 $93.88 $93.38 $93.72 $78.52 72,920
2017-09-12 $94.88 $95.09 $93.47 $93.79 $78.58 393,066
2017-09-11 $94.36 $95.05 $94.32 $94.95 $79.55 80,405
2017-09-08 $93.91 $94.56 $93.81 $94.21 $78.93 51,010
2017-09-07 $93.57 $94.26 $93.52 $94.06 $78.80 100,140
2017-09-06 $93.35 $94.00 $93.35 $93.49 $78.32 102,023
2017-09-05 $93.55 $93.84 $92.61 $93.11 $78.01 226,424
2017-09-01 $93.12 $93.82 $93.00 $93.45 $78.29 89,026
2017-08-31 $92.87 $93.35 $92.74 $93.05 $77.96 98,433
2017-08-30 $91.76 $92.62 $91.57 $92.62 $77.60 70,474
2017-08-29 $92.17 $92.56 $92.01 $92.05 $77.12 79,226
2017-08-28 $93.10 $93.18 $91.95 $92.20 $77.24 113,652
2017-08-25 $92.89 $93.35 $92.48 $93.02 $77.93 192,363
2017-08-24 $93.08 $93.64 $92.51 $92.54 $77.53 116,008
2017-08-23 $91.95 $93.06 $91.81 $92.88 $77.81 114,118
2017-08-22 $92.40 $92.59 $91.74 $91.96 $77.04 83,928
2017-08-21 $91.44 $92.46 $91.27 $92.28 $77.31 72,051
2017-08-18 $92.19 $92.23 $91.04 $91.37 $76.55 95,859
2017-08-17 $92.68 $93.07 $92.27 $92.28 $77.31 75,940
2017-08-16 $92.76 $93.30 $92.45 $92.81 $77.75 93,440
2017-08-15 $92.78 $92.87 $92.14 $92.65 $77.62 94,067
2017-08-14 $91.75 $93.12 $91.57 $92.99 $77.91 85,382
2017-08-11 $92.10 $92.10 $91.04 $91.47 $76.63 155,136
2017-08-10 $92.55 $92.71 $92.12 $92.14 $77.19 438,080
2017-08-09 $93.21 $93.21 $92.56 $92.73 $77.69 70,592
2017-08-08 $93.37 $93.54 $92.85 $93.11 $78.01 62,818
2017-08-07 $93.50 $93.67 $93.12 $93.51 $78.34 92,164
2017-08-04 $93.05 $93.66 $93.05 $93.47 $78.31 80,658
2017-08-03 $93.36 $93.77 $92.84 $93.16 $78.05 157,606
2017-08-02 $94.09 $94.09 $93.12 $93.37 $78.22 71,172
2017-08-01 $94.22 $94.71 $93.49 $94.27 $78.98 164,565
2017-07-31 $94.00 $94.00 $93.11 $93.79 $78.58 186,146
2017-07-28 $93.96 $94.44 $93.70 $93.89 $78.66 147,589
2017-07-27 $93.62 $94.52 $93.13 $94.14 $78.87 134,693
2017-07-26 $93.31 $94.30 $93.08 $93.98 $78.74 130,577
2017-07-25 $93.16 $93.49 $92.65 $93.31 $78.17 163,754
2017-07-24 $93.26 $93.39 $92.76 $93.13 $78.02 122,206
2017-07-21 $93.45 $93.53 $92.86 $93.31 $78.17 137,591
2017-07-20 $94.08 $94.08 $93.38 $93.43 $78.27 102,397
2017-07-19 $93.32 $93.94 $93.15 $93.90 $78.67 131,482
2017-07-18 $93.48 $93.65 $92.97 $93.23 $78.11 90,099
2017-07-17 $92.68 $93.57 $92.50 $93.39 $78.24 91,732
2017-07-14 $92.22 $92.77 $92.22 $92.58 $77.56 88,921
2017-07-13 $91.63 $92.00 $91.21 $91.76 $76.88 110,465
2017-07-12 $91.18 $92.09 $91.18 $91.53 $76.68 122,017
2017-07-11 $90.73 $90.81 $89.91 $90.55 $75.86 103,488
2017-07-10 $91.72 $91.86 $90.64 $90.69 $75.98 130,878
2017-07-07 $91.26 $91.86 $91.10 $91.63 $76.77 124,374
2017-07-06 $92.73 $92.73 $91.03 $91.18 $76.39 183,916
2017-07-05 $94.36 $94.38 $92.80 $93.00 $77.91 117,657
2017-07-03 $93.52 $94.57 $93.21 $94.43 $79.11 219,773
2017-06-30 $93.43 $93.81 $92.82 $92.98 $77.90 94,113
2017-06-29 $93.49 $93.75 $93.02 $93.16 $78.05 364,277
2017-06-28 $94.01 $94.46 $93.85 $94.00 $78.75 497,180
2017-06-27 $94.23 $94.70 $93.84 $93.85 $78.63 148,748
2017-06-26 $94.37 $94.98 $94.33 $94.50 $79.17 107,985
2017-06-23 $93.70 $94.56 $93.49 $94.09 $78.83 390,401
2017-06-22 $93.56 $93.94 $93.20 $93.73 $78.53 139,827
2017-06-21 $93.87 $94.03 $93.13 $93.70 $78.50 171,539
2017-06-20 $94.07 $94.31 $93.08 $93.81 $78.59 214,135
2017-06-19 $94.10 $94.10 $93.65 $94.05 $78.79 93,179
2017-06-16 $94.22 $94.57 $93.64 $94.11 $78.84 251,323
2017-06-15 $94.17 $95.35 $93.82 $95.15 $79.04 159,474
2017-06-14 $95.01 $95.23 $94.30 $94.61 $78.60 114,354
2017-06-13 $94.20 $94.60 $93.79 $94.42 $78.44 123,443
2017-06-12 $93.26 $94.27 $93.26 $94.21 $78.26 198,344
2017-06-09 $92.66 $93.60 $92.32 $93.31 $77.52 223,521
2017-06-08 $92.83 $92.83 $91.84 $92.66 $76.98 173,918
2017-06-07 $92.12 $93.00 $92.11 $92.78 $77.08 97,951
2017-06-06 $92.52 $92.59 $91.89 $92.08 $76.49 97,647
2017-06-05 $92.47 $92.73 $91.98 $92.53 $76.87 193,579
2017-06-02 $92.42 $92.92 $92.28 $92.78 $77.08 250,801
2017-06-01 $91.56 $92.03 $91.09 $91.93 $76.37 185,292
2017-05-31 $91.54 $91.79 $91.14 $91.51 $76.02 548,145
2017-05-30 $92.01 $92.18 $91.42 $91.42 $75.95 151,314
2017-05-26 $92.76 $92.89 $91.80 $92.03 $76.45 117,215
2017-05-25 $93.06 $93.31 $92.64 $92.82 $77.11 115,420
2017-05-24 $92.25 $92.95 $92.25 $92.83 $77.12 123,085
2017-05-23 $92.19 $92.59 $92.05 $92.20 $76.59 123,635
2017-05-22 $91.81 $92.47 $91.81 $92.01 $76.44 106,264
2017-05-19 $91.27 $92.32 $90.88 $91.82 $76.28 139,259
2017-05-18 $90.58 $91.48 $90.19 $91.27 $75.82 149,177
2017-05-17 $90.12 $91.04 $90.12 $90.69 $75.34 139,540
2017-05-16 $91.01 $91.01 $90.08 $90.22 $74.95 159,237
2017-05-15 $90.74 $91.63 $90.70 $90.90 $75.51 221,038
2017-05-12 $91.36 $91.36 $90.60 $90.68 $75.33 331,958
2017-05-11 $91.24 $91.29 $90.34 $91.20 $75.76 158,271
2017-05-10 $90.87 $91.96 $90.72 $91.64 $76.13 106,138
2017-05-09 $91.27 $91.27 $90.50 $90.82 $75.45 176,760
2017-05-08 $91.95 $91.95 $90.88 $91.33 $75.87 106,138
2017-05-05 $91.53 $91.95 $91.40 $91.92 $76.36 140,778
2017-05-04 $90.96 $91.40 $90.23 $91.34 $75.88 139,016
2017-05-03 $92.49 $92.52 $91.10 $91.34 $75.88 173,296
2017-05-02 $92.77 $93.08 $92.23 $92.60 $76.93 193,404
2017-05-01 $92.23 $92.97 $91.78 $92.75 $77.05 255,541
2017-04-28 $92.81 $93.16 $91.77 $92.09 $76.50 201,250
2017-04-27 $93.34 $93.73 $92.89 $93.02 $77.27 149,295
2017-04-26 $94.37 $94.38 $93.33 $93.37 $77.57 616,857
2017-04-25 $93.85 $94.37 $93.68 $94.28 $78.32 157,830
2017-04-24 $95.24 $95.41 $92.98 $93.85 $77.96 300,718
2017-04-21 $95.40 $95.40 $94.78 $94.92 $78.85 137,836
2017-04-20 $95.36 $95.36 $94.58 $95.29 $79.16 146,478
2017-04-19 $95.49 $95.72 $95.15 $95.33 $79.19 138,789
2017-04-18 $95.19 $95.60 $95.13 $95.53 $79.36 246,565
2017-04-17 $94.35 $95.27 $94.12 $95.27 $79.14 142,255
2017-04-13 $94.29 $94.48 $93.99 $94.10 $78.17 82,839
2017-04-12 $94.48 $94.81 $94.18 $94.31 $78.35 115,600
2017-04-11 $93.98 $94.68 $93.80 $94.54 $78.54 629,827
2017-04-10 $93.27 $94.05 $92.98 $93.93 $78.03 82,928
2017-04-07 $93.21 $93.60 $93.02 $93.19 $77.42 111,593
2017-04-06 $92.65 $93.28 $92.21 $93.15 $77.38 137,093
2017-04-05 $92.70 $93.08 $92.49 $92.63 $76.95 168,967
2017-04-04 $92.46 $93.19 $92.41 $92.51 $76.85 113,123
2017-04-03 $92.22 $92.74 $92.05 $92.58 $76.91 236,662
2017-03-31 $91.77 $92.59 $91.57 $92.28 $76.66 290,144
2017-03-30 $91.54 $91.88 $90.83 $91.76 $76.23 356,316
2017-03-29 $91.25 $91.62 $90.99 $91.60 $76.09 177,838
2017-03-28 $90.79 $91.34 $90.08 $91.30 $75.85 127,760
2017-03-27 $91.66 $91.99 $90.55 $90.84 $75.46 138,382
2017-03-24 $92.04 $92.29 $91.68 $91.75 $76.22 275,413
2017-03-23 $91.17 $92.46 $90.91 $91.89 $76.34 221,217
2017-03-22 $91.45 $91.45 $90.15 $91.13 $75.70 200,079
2017-03-21 $91.73 $91.99 $91.11 $91.25 $75.80 203,093
2017-03-20 $91.82 $92.10 $91.40 $91.60 $76.09 253,036
2017-03-17 $91.61 $92.10 $91.31 $91.79 $76.25 574,073
2017-03-16 $92.05 $92.56 $91.84 $92.03 $75.95 264,287
2017-03-15 $90.51 $92.56 $90.49 $92.16 $76.06 233,031
2017-03-14 $90.27 $90.45 $89.79 $90.25 $74.48 230,674
2017-03-13 $90.27 $90.81 $89.90 $90.28 $74.50 933,486
2017-03-10 $91.09 $91.61 $89.62 $90.17 $74.41 296,253
2017-03-09 $92.00 $92.38 $90.43 $90.55 $74.73 278,431
2017-03-08 $93.21 $93.21 $92.07 $92.14 $76.04 224,872
2017-03-07 $93.81 $93.88 $93.10 $93.63 $77.27 241,957
2017-03-06 $94.14 $94.25 $93.66 $94.01 $77.58 349,983
2017-03-03 $94.97 $95.00 $93.56 $94.45 $77.95 218,118
2017-03-02 $95.04 $95.47 $94.50 $94.90 $78.32 237,879
2017-03-01 $95.38 $95.87 $95.06 $95.31 $78.66 381,086
2017-02-28 $96.20 $96.26 $95.36 $95.67 $78.95 323,207
2017-02-27 $95.78 $96.57 $95.57 $96.25 $79.43 274,492
2017-02-24 $95.24 $95.70 $94.99 $95.64 $78.93 317,808
2017-02-23 $95.15 $95.43 $94.48 $95.32 $78.66 304,510
2017-02-22 $95.25 $95.59 $94.33 $94.80 $78.23 676,239
2017-02-21 $93.96 $95.32 $93.57 $95.14 $78.52 734,397
2017-02-17 $93.76 $94.00 $93.09 $93.94 $77.53 305,917
2017-02-16 $93.16 $94.30 $93.16 $93.65 $77.29 577,595
2017-02-15 $92.97 $93.21 $92.36 $93.05 $76.79 783,122
2017-02-14 $93.75 $93.89 $92.62 $93.42 $77.10 244,586
2017-02-13 $93.96 $94.25 $93.30 $93.89 $77.48 205,514
2017-02-10 $93.16 $93.93 $93.02 $93.86 $77.46 191,632
2017-02-09 $92.98 $93.38 $92.89 $93.20 $76.91 175,366
2017-02-08 $92.30 $93.21 $92.09 $93.01 $76.76 225,258
2017-02-07 $92.76 $93.00 $92.07 $92.22 $76.11 261,268
2017-02-06 $92.98 $93.06 $92.42 $92.65 $76.46 542,546
2017-02-03 $92.67 $93.16 $92.42 $92.77 $76.56 422,499
2017-02-02 $91.22 $92.47 $91.13 $92.33 $76.20 239,133
2017-02-01 $92.49 $92.96 $91.21 $91.21 $75.27 273,877
2017-01-31 $91.68 $93.08 $91.68 $92.46 $76.30 297,781
2017-01-30 $92.00 $92.11 $91.41 $91.66 $75.64 180,970
2017-01-27 $93.28 $93.29 $91.94 $92.30 $76.17 156,338
2017-01-26 $93.39 $93.85 $93.19 $93.26 $76.96 205,151
2017-01-25 $94.03 $94.23 $93.22 $93.43 $77.10 273,762
2017-01-24 $94.11 $94.60 $93.78 $94.09 $77.65 245,990
2017-01-23 $93.60 $94.32 $93.33 $94.21 $77.75 266,793
2017-01-20 $92.84 $93.55 $92.57 $93.47 $77.14 263,305
2017-01-19 $93.40 $93.52 $92.58 $92.75 $76.54 263,816
2017-01-18 $93.45 $94.04 $93.30 $93.75 $77.37 213,376
2017-01-17 $93.11 $93.56 $92.63 $93.52 $77.18 514,554
2017-01-13 $92.82 $93.08 $92.55 $92.85 $76.63 235,733
2017-01-12 $92.62 $93.11 $91.69 $93.00 $76.75 1,102,195
2017-01-11 $93.27 $93.56 $92.49 $92.54 $76.37 541,855
2017-01-10 $94.18 $94.18 $93.25 $93.28 $76.98 321,834
2017-01-09 $95.31 $95.31 $94.22 $94.26 $77.79 322,371
2017-01-06 $94.71 $95.61 $94.57 $95.21 $78.57 341,508
2017-01-05 $94.38 $95.17 $93.50 $95.10 $78.48 402,665
2017-01-04 $93.62 $95.06 $93.62 $94.88 $78.30 338,071
2017-01-03 $93.78 $93.78 $92.86 $93.54 $77.20 1,025,489
2016-12-30 $92.22 $93.57 $91.92 $93.35 $77.04 336,562
2016-12-29 $91.21 $92.39 $90.98 $92.12 $76.02 341,873
2016-12-28 $91.80 $91.84 $90.76 $91.04 $75.13 213,670
2016-12-27 $91.54 $91.93 $91.14 $91.59 $75.59 401,076
2016-12-23 $91.36 $91.58 $91.01 $91.43 $75.45 200,766
2016-12-22 $91.13 $91.46 $90.39 $91.26 $75.31 291,943
2016-12-21 $92.93 $93.52 $91.37 $91.41 $75.44 403,031
2016-12-20 $92.66 $93.20 $92.29 $92.83 $76.61 225,211
2016-12-19 $92.20 $93.03 $92.06 $92.63 $76.44 259,451
2016-12-16 $90.64 $92.27 $90.64 $91.88 $75.83 705,275
2016-12-15 $92.36 $93.09 $91.63 $91.92 $74.62 359,520
2016-12-14 $94.50 $94.50 $92.25 $92.34 $74.96 774,819
2016-12-13 $94.70 $94.70 $93.59 $94.36 $76.60 409,396
2016-12-12 $93.53 $94.42 $93.40 $94.39 $76.62 433,162
2016-12-09 $93.85 $94.77 $93.62 $93.73 $76.09 316,735
2016-12-08 $93.03 $94.21 $92.57 $93.91 $76.23 255,712
2016-12-07 $91.63 $93.52 $91.63 $93.43 $75.84 334,292
2016-12-06 $91.04 $91.83 $90.72 $91.54 $74.31 279,742
2016-12-05 $90.31 $91.01 $89.92 $90.92 $73.81 509,339
2016-12-02 $89.65 $91.10 $89.15 $90.23 $73.25 637,094
2016-12-01 $90.22 $90.51 $88.93 $89.36 $72.54 749,268
2016-11-30 $90.75 $91.31 $90.07 $90.62 $73.56 418,483
2016-11-29 $90.61 $91.79 $90.61 $91.44 $74.23 216,676
2016-11-28 $90.20 $91.16 $90.15 $90.70 $73.63 192,782
2016-11-25 $89.87 $90.65 $89.87 $90.15 $73.18 281,776
2016-11-23 $89.35 $89.72 $88.82 $89.69 $72.81 224,238
2016-11-22 $88.90 $90.10 $88.79 $90.06 $73.11 262,634
2016-11-21 $89.04 $89.83 $88.47 $88.59 $71.91 469,027
2016-11-18 $88.94 $89.25 $88.50 $88.95 $72.21 224,680
2016-11-17 $89.71 $90.32 $88.67 $88.81 $72.09 351,897
2016-11-16 $89.91 $90.37 $89.07 $89.71 $72.82 423,128
2016-11-15 $91.24 $91.94 $89.47 $90.03 $73.08 627,139
2016-11-14 $88.72 $91.25 $88.25 $91.01 $73.88 261,789
2016-11-11 $88.05 $89.92 $88.05 $88.78 $72.07 402,506
2016-11-10 $89.33 $89.41 $86.90 $88.20 $71.60 1,276,559
2016-11-09 $88.54 $90.07 $87.39 $89.34 $72.52 1,397,937
2016-11-08 $90.15 $90.97 $89.84 $90.70 $73.63 269,909
2016-11-07 $90.07 $90.27 $89.50 $90.15 $73.18 351,938
2016-11-04 $88.37 $89.03 $88.00 $88.77 $72.06 250,578
2016-11-03 $88.80 $88.89 $88.05 $88.18 $71.58 307,731
2016-11-02 $89.74 $90.16 $88.69 $88.69 $72.00 514,386
2016-11-01 $91.58 $91.58 $89.53 $89.89 $72.97 426,948
2016-10-31 $90.67 $91.95 $90.39 $91.86 $74.57 682,976
2016-10-28 $90.20 $91.06 $90.02 $90.31 $73.31 397,226
2016-10-27 $92.12 $92.38 $89.75 $90.05 $73.10 277,477
2016-10-26 $93.10 $93.10 $91.63 $92.32 $74.94 205,249
2016-10-25 $93.39 $93.57 $92.98 $93.44 $75.85 137,194
2016-10-24 $93.84 $94.71 $93.35 $93.69 $76.05 116,299
2016-10-21 $93.44 $93.71 $92.93 $93.49 $75.89 123,423
2016-10-20 $94.16 $94.57 $93.44 $93.84 $76.18 281,687
2016-10-19 $93.92 $94.20 $93.40 $94.11 $76.39 173,480
2016-10-18 $93.93 $94.45 $93.62 $93.90 $76.22 252,187
2016-10-17 $93.39 $93.91 $93.16 $93.33 $75.76 248,882
2016-10-14 $93.53 $94.11 $92.93 $93.20 $75.66 535,090
2016-10-13 $92.58 $93.66 $92.50 $93.55 $75.94 363,384
2016-10-12 $92.02 $93.00 $92.02 $92.96 $75.46 287,892
2016-10-11 $92.51 $92.91 $91.70 $91.92 $74.62 493,860
2016-10-10 $92.49 $93.19 $92.49 $92.84 $75.36 178,455
2016-10-07 $92.91 $93.92 $91.90 $92.26 $74.89 694,313
2016-10-06 $92.04 $93.13 $91.21 $92.48 $75.07 271,096
2016-10-05 $94.45 $94.96 $92.22 $92.38 $74.99 390,696
2016-10-04 $95.17 $95.17 $93.61 $94.16 $76.44 343,677
2016-10-03 $97.02 $97.02 $95.27 $95.45 $77.48 306,463
2016-09-30 $98.58 $99.00 $97.34 $97.37 $79.04 200,530
2016-09-29 $99.12 $99.12 $97.76 $98.04 $79.59 182,160
2016-09-28 $98.75 $99.48 $98.50 $99.42 $80.71 184,553
2016-09-27 $99.96 $99.98 $98.50 $98.66 $80.09 338,912
2016-09-26 $99.26 $99.95 $99.02 $99.70 $80.93 147,951
2016-09-23 $99.27 $99.87 $98.11 $99.47 $80.75 252,212
2016-09-22 $98.29 $99.28 $97.99 $99.17 $80.50 503,811
2016-09-21 $96.49 $97.54 $95.07 $97.41 $79.07 169,913
2016-09-20 $96.76 $96.90 $96.03 $96.24 $78.12 370,414
2016-09-19 $95.76 $96.37 $95.76 $96.26 $78.14 278,212
2016-09-16 $95.73 $95.73 $94.76 $95.43 $77.47 311,907
2016-09-15 $95.80 $96.32 $95.39 $96.22 $77.48 434,778
2016-09-14 $95.81 $96.33 $95.42 $95.86 $77.19 597,246
2016-09-13 $97.48 $97.48 $95.35 $95.47 $76.88 563,033
2016-09-12 $96.59 $98.42 $96.58 $97.98 $78.90 572,567
2016-09-09 $100.15 $100.15 $96.81 $96.81 $77.96 442,613
2016-09-08 $101.55 $101.55 $100.64 $100.66 $81.06 367,203
2016-09-07 $101.49 $102.03 $100.94 $101.97 $82.11 288,474
2016-09-06 $100.88 $101.40 $100.26 $101.38 $81.64 264,437
2016-09-02 $100.47 $101.94 $100.37 $100.82 $81.19 357,907
2016-09-01 $99.89 $100.34 $99.45 $100.04 $80.56 319,607
2016-08-31 $100.02 $100.50 $99.68 $100.22 $80.70 225,226
2016-08-30 $100.36 $100.39 $99.19 $100.13 $80.63 337,671
2016-08-29 $99.60 $100.56 $99.60 $100.31 $80.78 175,570
2016-08-26 $100.36 $101.02 $98.64 $99.30 $79.96 333,573
2016-08-25 $99.64 $100.88 $99.64 $100.23 $80.71 214,745
2016-08-24 $100.23 $100.24 $99.15 $99.67 $80.26 145,894
2016-08-23 $100.50 $100.67 $100.12 $100.15 $80.65 131,439
2016-08-22 $99.68 $100.23 $99.56 $100.08 $80.59 156,294
2016-08-19 $100.11 $100.18 $99.33 $99.62 $80.22 222,234
2016-08-18 $100.51 $100.85 $99.98 $100.44 $80.88 270,721
2016-08-17 $100.22 $100.62 $99.35 $100.52 $80.95 666,493
2016-08-16 $101.08 $101.08 $100.00 $100.16 $80.66 158,842
2016-08-15 $101.51 $101.85 $101.29 $101.39 $81.65 308,484
2016-08-12 $101.21 $102.34 $101.12 $101.38 $81.64 190,013
2016-08-11 $102.28 $102.28 $100.45 $100.99 $81.32 255,679
2016-08-10 $102.55 $102.90 $101.94 $102.25 $82.34 187,917
2016-08-09 $101.86 $102.46 $101.28 $102.43 $82.48 728,742
2016-08-08 $101.65 $102.40 $101.46 $101.94 $82.09 135,734
2016-08-05 $101.54 $101.87 $101.20 $101.69 $81.89 508,328
2016-08-04 $102.01 $102.08 $101.26 $101.50 $81.74 100,200
2016-08-03 $102.28 $102.28 $101.33 $101.87 $82.03 115,113
2016-08-02 $103.62 $103.92 $102.20 $102.42 $82.48 240,308
2016-08-01 $103.63 $104.19 $103.48 $104.01 $83.76 225,416
2016-07-29 $102.32 $104.34 $102.32 $103.79 $83.58 243,937
2016-07-28 $100.99 $102.79 $100.99 $102.33 $82.40 180,115
2016-07-27 $102.21 $102.22 $100.74 $101.50 $81.74 179,330
2016-07-26 $102.94 $102.97 $102.24 $102.45 $82.50 130,371
2016-07-25 $103.22 $103.58 $102.61 $103.03 $82.97 129,160
2016-07-22 $102.07 $103.44 $102.07 $103.16 $83.07 160,247
2016-07-21 $101.60 $102.27 $101.35 $102.22 $82.32 214,798
2016-07-20 $102.10 $102.10 $101.65 $101.98 $82.12 367,011
2016-07-19 $101.50 $102.00 $100.97 $101.97 $82.11 122,379
2016-07-18 $101.42 $101.52 $101.13 $101.40 $81.66 274,324
2016-07-15 $101.21 $101.28 $100.55 $101.22 $81.51 148,015
2016-07-14 $101.78 $101.96 $100.96 $101.22 $81.51 175,523
2016-07-13 $101.69 $102.10 $101.21 $102.09 $82.21 169,961
2016-07-12 $101.25 $101.58 $100.67 $101.53 $81.76 468,781
2016-07-11 $100.63 $101.67 $100.26 $101.53 $81.76 301,145
2016-07-08 $99.63 $100.86 $99.63 $100.75 $81.13 275,020
2016-07-07 $99.95 $99.95 $98.66 $99.14 $79.84 341,654
2016-07-06 $100.32 $100.60 $99.70 $100.15 $80.65 356,173
2016-07-05 $99.31 $100.61 $99.31 $100.54 $80.96 382,300
2016-07-01 $99.76 $100.24 $99.20 $99.56 $80.17 328,988
2016-06-30 $98.64 $99.44 $97.92 $99.43 $80.07 449,693
2016-06-29 $97.66 $98.58 $97.66 $98.45 $79.28 244,205
2016-06-28 $95.80 $97.28 $95.42 $97.26 $78.32 362,652
2016-06-27 $94.71 $95.37 $93.86 $95.22 $76.68 342,702
2016-06-24 $94.34 $96.06 $93.62 $95.03 $76.53 257,215
2016-06-23 $95.96 $96.53 $95.80 $96.07 $77.36 83,877
2016-06-22 $95.86 $95.99 $95.29 $95.57 $76.96 391,822
2016-06-21 $95.51 $96.04 $95.40 $95.76 $77.11 428,534
2016-06-20 $95.74 $96.42 $95.25 $95.32 $76.76 111,849
2016-06-17 $95.25 $95.32 $94.51 $95.27 $76.72 330,901
2016-06-16 $95.50 $96.12 $94.98 $96.11 $76.77 163,558
2016-06-15 $94.63 $95.91 $94.63 $95.56 $76.33 146,939
2016-06-14 $94.78 $95.00 $94.25 $94.59 $75.55 190,255
2016-06-13 $94.86 $95.50 $94.70 $94.82 $75.74 145,509
2016-06-10 $94.71 $95.03 $94.46 $94.70 $75.64 118,704
2016-06-09 $94.90 $95.40 $94.74 $95.20 $76.04 569,978
2016-06-08 $94.23 $95.10 $94.09 $94.97 $75.86 144,453
2016-06-07 $94.18 $94.70 $94.14 $94.38 $75.39 167,354
2016-06-06 $94.83 $95.03 $93.41 $93.92 $75.02 336,870
2016-06-03 $95.11 $95.76 $94.35 $94.79 $75.71 391,051
2016-06-02 $94.13 $94.53 $93.54 $94.52 $75.50 179,971
2016-06-01 $93.92 $94.38 $93.41 $94.12 $75.18 423,345
2016-05-31 $94.28 $94.43 $93.61 $94.16 $75.21 230,099
2016-05-27 $93.74 $94.55 $93.73 $94.15 $75.20 187,502
2016-05-26 $93.51 $94.01 $93.23 $93.74 $74.88 244,105
2016-05-25 $93.68 $93.77 $92.66 $93.57 $74.74 284,969
2016-05-24 $92.98 $93.82 $92.98 $93.57 $74.74 233,385
2016-05-23 $92.62 $92.97 $92.30 $92.50 $73.89 177,384
2016-05-20 $92.12 $92.74 $91.99 $92.53 $73.91 202,035
2016-05-19 $92.09 $92.09 $91.32 $91.76 $73.29 305,597
2016-05-18 $93.91 $93.91 $91.74 $92.80 $74.12 660,471
2016-05-17 $95.78 $95.78 $93.71 $94.20 $75.24 330,755
2016-05-16 $95.01 $96.36 $94.82 $96.01 $76.69 368,913
2016-05-13 $95.74 $95.74 $94.45 $95.00 $75.88 183,107
2016-05-12 $95.44 $96.31 $94.88 $96.00 $76.68 332,751
2016-05-11 $97.76 $97.76 $95.24 $95.47 $76.26 249,731
2016-05-10 $98.13 $98.13 $97.45 $97.83 $78.14 282,534
2016-05-09 $96.94 $97.90 $96.94 $97.76 $78.09 148,278
2016-05-06 $95.72 $96.81 $95.27 $96.73 $77.26 219,131
2016-05-05 $95.13 $95.87 $95.13 $95.74 $76.47 101,276
2016-05-04 $93.37 $95.52 $93.37 $95.45 $76.24 123,030
2016-05-03 $93.70 $94.14 $93.41 $94.06 $75.13 176,370
2016-05-02 $92.60 $94.20 $92.60 $93.93 $75.03 280,009
2016-04-29 $92.88 $93.20 $91.50 $92.33 $73.75 349,726
2016-04-28 $93.09 $94.00 $93.08 $93.39 $74.60 143,991
2016-04-27 $93.79 $93.79 $92.72 $93.64 $74.80 129,652
2016-04-26 $93.77 $94.33 $93.43 $93.82 $74.94 184,145
2016-04-25 $92.49 $93.50 $92.49 $93.48 $74.67 162,463
2016-04-22 $92.00 $92.87 $91.93 $92.67 $74.02 180,952
2016-04-21 $93.21 $93.45 $91.40 $91.71 $73.25 185,979
2016-04-20 $94.98 $94.98 $93.15 $93.27 $74.50 332,128
2016-04-19 $95.14 $95.14 $94.54 $94.89 $75.79 287,839
2016-04-18 $94.32 $94.90 $94.13 $94.85 $75.76 180,898
2016-04-15 $93.93 $94.69 $93.62 $94.47 $75.46 274,178
2016-04-14 $94.30 $94.30 $93.55 $93.75 $74.88 227,636
2016-04-13 $95.10 $95.17 $94.06 $94.40 $75.40 231,483
2016-04-12 $94.24 $95.11 $94.10 $94.85 $75.76 358,675
2016-04-11 $94.48 $94.80 $94.11 $94.11 $75.17 269,575
2016-04-08 $94.23 $94.85 $94.22 $94.44 $75.43 335,520
2016-04-07 $94.13 $94.53 $93.50 $93.94 $75.04 245,754
2016-04-06 $94.25 $94.57 $93.77 $94.50 $75.48 231,461
2016-04-05 $94.48 $94.73 $94.07 $94.29 $75.32 270,738
2016-04-04 $95.19 $95.38 $94.61 $94.89 $75.79 292,833
2016-04-01 $94.78 $95.30 $94.44 $95.14 $75.99 522,564
2016-03-31 $94.47 $95.28 $94.43 $95.15 $76.00 359,758
2016-03-30 $94.98 $95.12 $94.51 $94.58 $75.55 188,298
2016-03-29 $92.92 $94.83 $92.82 $94.80 $75.72 297,675
2016-03-28 $92.07 $92.95 $91.86 $92.76 $74.09 205,391
2016-03-24 $91.52 $91.97 $91.13 $91.88 $73.39 140,500
2016-03-23 $92.51 $92.52 $91.91 $91.93 $73.43 222,541
2016-03-22 $92.49 $92.83 $92.05 $92.48 $73.87 156,685
2016-03-21 $93.42 $93.67 $92.45 $92.54 $73.92 228,494
2016-03-18 $94.13 $94.25 $93.46 $93.46 $74.65 650,557
2016-03-17 $93.74 $95.22 $93.25 $95.02 $75.07 635,668
2016-03-16 $92.28 $93.78 $91.94 $93.58 $73.94 221,635
2016-03-15 $91.98 $92.72 $91.86 $92.56 $73.13 291,758
2016-03-14 $92.29 $92.54 $91.95 $92.42 $73.02 181,239
2016-03-11 $91.36 $92.47 $91.14 $92.43 $73.03 254,604
2016-03-10 $91.24 $91.57 $89.37 $90.37 $71.40 305,336
2016-03-09 $90.52 $91.30 $90.31 $90.72 $71.68 613,987
2016-03-08 $91.43 $91.43 $90.19 $90.30 $71.34 434,040
2016-03-07 $90.62 $91.46 $90.43 $91.29 $72.13 304,555
2016-03-04 $90.79 $91.11 $90.29 $91.02 $71.91 248,337
2016-03-03 $90.80 $90.90 $89.96 $90.90 $71.82 300,514
2016-03-02 $89.59 $90.55 $89.59 $90.54 $71.53 162,302
2016-03-01 $87.78 $89.82 $87.78 $89.80 $70.95 219,468
2016-02-29 $87.45 $88.44 $87.02 $87.16 $68.86 1,691,742
2016-02-26 $87.75 $88.19 $87.49 $87.51 $69.14 149,191
2016-02-25 $86.66 $88.02 $86.66 $87.93 $69.47 196,270
2016-02-24 $86.19 $86.53 $85.49 $86.34 $68.22 191,507
2016-02-23 $86.54 $87.56 $86.39 $86.45 $68.30 261,342
2016-02-22 $86.25 $87.24 $86.25 $86.66 $68.47 339,402
2016-02-19 $84.88 $86.13 $84.65 $85.81 $67.80 181,674
2016-02-18 $84.48 $85.47 $84.16 $85.20 $67.32 205,579
2016-02-17 $84.01 $85.33 $84.01 $84.39 $66.68 613,094
2016-02-16 $82.73 $83.76 $82.43 $83.62 $66.07 223,569
2016-02-12 $81.78 $82.31 $81.28 $82.14 $64.90 211,496
2016-02-11 $81.50 $81.77 $80.74 $81.24 $64.19 508,590
2016-02-10 $82.47 $83.74 $82.47 $82.63 $65.28 305,008
2016-02-09 $82.77 $83.03 $81.60 $82.11 $64.87 1,062,247
2016-02-08 $85.51 $85.52 $82.35 $83.68 $66.11 205,449
2016-02-05 $87.60 $87.60 $85.97 $86.04 $67.98 173,365
2016-02-04 $87.49 $88.18 $86.87 $87.76 $69.34 286,187
2016-02-03 $87.51 $88.00 $86.65 $87.79 $69.36 221,752
2016-02-02 $87.72 $87.72 $86.69 $87.13 $68.84 317,475
2016-02-01 $87.52 $88.76 $87.08 $88.02 $69.54 444,313
2016-01-29 $86.78 $88.07 $86.08 $87.91 $69.46 685,986
2016-01-28 $87.55 $87.89 $85.94 $86.34 $68.22 327,991
2016-01-27 $88.48 $88.76 $86.50 $87.18 $68.88 329,429
2016-01-26 $87.53 $88.98 $87.39 $88.98 $70.30 189,524
2016-01-25 $87.47 $88.42 $86.90 $87.10 $68.82 600,397
2016-01-22 $86.25 $88.02 $86.25 $87.64 $69.24 259,871
2016-01-21 $85.26 $86.52 $84.75 $85.39 $67.47 366,920
2016-01-20 $86.66 $87.10 $83.27 $84.89 $67.07 395,979
2016-01-19 $86.77 $88.04 $86.77 $87.47 $69.11 744,991
2016-01-15 $86.23 $87.13 $85.71 $86.88 $68.64 278,517
2016-01-14 $87.64 $88.30 $86.94 $87.42 $69.07 198,101
2016-01-13 $89.16 $89.94 $87.63 $87.73 $69.31 1,688,773
2016-01-12 $89.91 $89.91 $88.40 $88.87 $70.21 413,706
2016-01-11 $89.04 $89.90 $89.04 $89.41 $70.64 447,578
2016-01-08 $90.57 $90.76 $88.79 $88.91 $70.25 169,667
2016-01-07 $90.80 $91.18 $90.13 $90.18 $71.25 359,443
2016-01-06 $91.53 $92.12 $91.32 $91.87 $72.59 207,807
2016-01-05 $90.40 $92.50 $90.40 $92.20 $72.84 530,982
2016-01-04 $90.89 $90.89 $89.70 $90.48 $71.49 723,677
2015-12-31 $92.37 $92.61 $91.61 $91.63 $72.40 320,989
2015-12-30 $92.66 $93.01 $92.42 $92.44 $73.04 156,351
2015-12-29 $92.00 $92.87 $92.00 $92.75 $73.28 213,319
2015-12-28 $90.95 $91.78 $90.86 $91.77 $72.51 237,313
2015-12-24 $91.32 $91.57 $90.76 $91.25 $72.10 116,034
2015-12-23 $90.46 $91.25 $90.46 $91.21 $72.06 298,429
2015-12-22 $90.13 $90.90 $90.13 $90.24 $71.30 462,065
2015-12-21 $89.97 $90.52 $89.15 $89.94 $71.06 290,691
2015-12-18 $90.40 $90.88 $89.59 $89.59 $70.78 267,882
2015-12-17 $92.15 $92.25 $91.41 $91.66 $71.66 163,420
2015-12-16 $90.74 $92.35 $90.62 $92.12 $72.02 319,641
2015-12-15 $89.73 $90.89 $89.73 $90.42 $70.69 257,376
2015-12-14 $88.86 $89.42 $88.24 $89.35 $69.85 450,985
2015-12-11 $88.48 $89.23 $88.12 $88.92 $69.51 216,399
2015-12-10 $89.66 $89.99 $88.82 $88.89 $69.49 170,587
2015-12-09 $89.91 $90.58 $89.18 $89.63 $70.07 281,821
2015-12-08 $89.85 $90.52 $89.69 $90.19 $70.51 213,495
2015-12-07 $90.36 $90.51 $89.81 $90.21 $70.52 283,608
2015-12-04 $88.85 $90.58 $88.71 $90.47 $70.73 362,142
2015-12-03 $89.82 $89.82 $88.38 $88.64 $69.30 472,963
2015-12-02 $91.69 $91.83 $89.86 $89.98 $70.34 356,718
2015-12-01 $90.94 $91.96 $90.87 $91.91 $71.85 312,114
2015-11-30 $91.55 $91.88 $90.37 $90.60 $70.83 428,055
2015-11-27 $90.43 $91.69 $90.43 $91.41 $71.46 106,389
2015-11-25 $90.18 $90.80 $90.16 $90.59 $70.82 143,757
2015-11-24 $90.25 $90.35 $89.42 $90.18 $70.50 205,867
2015-11-23 $90.46 $91.05 $90.37 $90.66 $70.87 192,462
2015-11-20 $89.74 $90.59 $89.74 $90.50 $70.75 246,496
2015-11-19 $89.20 $89.93 $89.09 $89.49 $69.96 183,693
2015-11-18 $88.37 $89.15 $87.81 $89.07 $69.63 193,605
2015-11-17 $87.95 $89.01 $87.95 $88.23 $68.98 228,071
2015-11-16 $87.07 $88.20 $86.99 $88.20 $68.95 234,412
2015-11-13 $88.30 $88.80 $87.22 $87.28 $68.23 121,198
2015-11-12 $88.69 $89.05 $88.15 $88.36 $69.08 178,432
2015-11-11 $88.86 $89.20 $88.50 $88.88 $69.48 154,505
2015-11-10 $87.69 $88.90 $87.69 $88.75 $69.38 794,456
2015-11-09 $88.77 $88.77 $87.06 $87.66 $68.53 219,161
2015-11-06 $90.71 $90.84 $88.60 $89.15 $69.69 224,407
2015-11-05 $91.70 $92.08 $91.22 $92.01 $71.93 148,103
2015-11-04 $92.09 $92.30 $91.44 $91.72 $71.70 252,125
2015-11-03 $92.82 $93.19 $91.76 $92.05 $71.96 236,826
2015-11-02 $91.30 $93.10 $91.08 $93.07 $72.76 668,918
2015-10-30 $92.12 $92.19 $91.08 $91.16 $71.27 180,338
2015-10-29 $91.83 $92.19 $91.41 $92.09 $71.99 257,369
2015-10-28 $92.21 $92.81 $90.48 $92.13 $72.02 259,891
2015-10-27 $91.80 $92.22 $91.64 $92.18 $72.06 154,091
2015-10-26 $92.02 $92.20 $91.29 $92.00 $71.92 174,766
2015-10-23 $93.13 $93.13 $91.51 $92.00 $71.92 306,044
2015-10-22 $92.43 $93.32 $92.43 $93.06 $72.75 245,925
2015-10-21 $92.71 $93.12 $92.21 $92.29 $72.15 178,042
2015-10-20 $92.53 $92.87 $92.21 $92.65 $72.43 189,962
2015-10-19 $91.15 $92.72 $91.15 $92.71 $72.48 192,683
2015-10-16 $90.71 $91.54 $90.71 $91.29 $71.37 146,031
2015-10-15 $89.64 $90.68 $89.55 $90.68 $70.89 172,753
2015-10-14 $90.22 $90.39 $89.22 $89.39 $69.88 125,783
2015-10-13 $90.56 $90.91 $89.89 $90.14 $70.47 229,699
2015-10-12 $90.41 $91.18 $90.20 $90.81 $70.99 124,209
2015-10-09 $90.46 $90.48 $89.79 $90.24 $70.55 735,858
2015-10-08 $89.60 $90.49 $89.11 $90.42 $70.69 141,671
2015-10-07 $88.84 $89.64 $88.58 $89.63 $70.07 411,634
2015-10-06 $88.70 $89.30 $88.38 $88.58 $69.25 184,630
2015-10-05 $87.63 $88.85 $87.63 $88.78 $69.40 341,660
2015-10-02 $86.59 $87.39 $85.74 $87.39 $68.32 272,145
2015-10-01 $86.30 $86.78 $85.70 $86.58 $67.69 496,423
2015-09-30 $86.06 $86.33 $85.44 $86.17 $67.36 407,411
2015-09-29 $84.56 $85.81 $84.31 $85.51 $66.85 333,525
2015-09-28 $85.59 $85.59 $83.80 $84.39 $65.97 243,674
2015-09-25 $85.55 $86.38 $85.10 $85.72 $67.01 270,567
2015-09-24 $85.89 $86.33 $84.73 $85.28 $66.67 157,727
2015-09-23 $85.62 $86.47 $85.19 $86.03 $67.26 170,891
2015-09-22 $85.98 $86.29 $85.23 $85.43 $66.79 170,691
2015-09-21 $85.88 $86.92 $85.88 $86.53 $67.65 194,681
2015-09-18 $85.08 $86.85 $85.08 $85.83 $67.10 234,196
2015-09-17 $85.81 $88.12 $85.41 $86.74 $67.21 272,858
2015-09-16 $84.85 $85.97 $84.65 $85.79 $66.48 155,313
2015-09-15 $83.98 $85.00 $83.38 $84.83 $65.73 279,121
2015-09-14 $84.00 $84.26 $83.68 $83.94 $65.04 161,233
2015-09-11 $82.42 $83.95 $82.19 $83.95 $65.05 221,005
2015-09-10 $82.09 $83.21 $81.96 $82.32 $63.79 476,330
2015-09-09 $83.63 $84.00 $81.98 $82.11 $63.62 346,244
2015-09-08 $82.62 $83.33 $82.37 $83.11 $64.40 191,593

SPDR DJ Wilshire REIT ETF (RWR) News Headlines

Recent SPDR DJ Wilshire REIT ETF (RWR) News
Similar Companies to SPDR DJ Wilshire REIT ETF (RWR) 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.