Invesco S&P 500 Equal Weight Utilities ETF (RYU) Exchange: NYSE ARCA

Data as of May 2, 2025

$69.08 ($-0.40) -0.57%

Invesco S&P 500 Equal Weight Utilities ETF - Daily Information
Click for more stock information on Invesco S&P 500 Equal Weight Utilities ETF.
Daily Information Data
Date May 2, 2025
Open $69.48
Previous Close $69.08
High $69.48
Low $68.84
Adjusted Open $69.48
Previous Adjusted Close $69.08
Adjusted High $69.48
Adjusted Low $68.84

About Invesco S&P 500 Equal Weight Utilities ETF (RYU)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is composed of all of the components of the S&P 500® Utilities Plus Index (the “Parent Index”), an index that contains the common stocks of all companies included in the S&P 500® Index that are classified as members of the utilities sector, as defined according to the Global Industry Classification Standard (“GICS”). The utilities sector includes utility companies such as electric, gas and water utilities, independent power producers and energy traders and companies that engage in generation and distribution of electricity using renewable sources. The Underlying Index is an equal-weighted version of the Parent Index. Unlike the Parent Index, which employs a market capitalization weighted methodology, the Underlying Index assigns each component security the same weight. In the event there are fewer than 22 securities eligible for inclusion in the Underlying Index at a quarterly rebalance, the Underlying Index will be supplemented with the largest utilities companies in the S&P MidCap 400 Index based on float-adjusted market capitalization until the 22 security minimum is reached. Any supplementary companies that are added to the Underlying Index will remain in the Underlying Index until at least the next quarterly rebalance. As of June 30, 2020, the Underlying Index was comprised of 28 constituents with market capitalizations ranging from $117.6 billion to $7.9 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and, therefore, is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the utilities sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Historical Stock Data for Invesco S&P 500 Equal Weight Utilities ETF (RYU)

Date Open High Low Close Adj.Close Volume
2025-04-25 $69.48 $69.48 $68.84 $69.08 $69.08 27,139
2025-04-24 $69.18 $69.76 $68.88 $69.48 $69.48 26,458
2025-04-23 $69.45 $69.76 $68.55 $69.15 $69.15 22,267
2025-04-22 $67.77 $69.01 $67.77 $68.89 $68.89 56,260
2025-04-21 $68.37 $68.37 $66.37 $67.04 $67.04 39,000
2025-04-17 $68.08 $69.40 $68.08 $68.66 $68.66 121,619
2025-04-16 $68.69 $68.89 $67.73 $67.96 $67.96 215,542
2025-04-15 $68.66 $69.07 $68.31 $68.42 $68.42 40,418
2025-04-14 $67.98 $68.65 $67.98 $68.41 $68.41 26,919
2025-04-11 $66.46 $67.45 $65.75 $67.23 $67.23 22,220
2025-04-10 $66.58 $66.95 $65.07 $66.35 $66.35 84,231
2025-04-09 $63.82 $67.02 $62.64 $66.90 $66.90 81,438
2025-04-08 $65.95 $66.36 $63.73 $64.45 $64.45 138,717
2025-04-07 $64.88 $66.56 $63.36 $64.81 $64.81 147,170
2025-04-04 $69.49 $69.49 $65.37 $65.88 $65.88 90,185
2025-04-03 $70.11 $70.66 $69.52 $69.52 $69.52 61,104
2025-04-02 $69.86 $70.42 $69.46 $70.32 $70.32 113,004
2025-04-01 $69.61 $69.95 $69.13 $69.95 $69.95 152,567
2025-03-31 $69.02 $69.80 $69.01 $69.65 $69.65 28,155
2025-03-28 $68.71 $69.27 $68.63 $68.91 $68.91 35,920
2025-03-27 $68.43 $68.85 $68.35 $68.38 $68.38 32,134
2025-03-26 $67.93 $68.45 $67.93 $68.36 $68.36 42,455
2025-03-25 $69.14 $69.14 $67.63 $67.96 $67.96 15,583
2025-03-24 $69.18 $69.69 $68.96 $68.97 $68.97 14,474
2025-03-21 $69.75 $69.88 $69.10 $69.42 $68.96 15,814
2025-03-20 $69.52 $69.93 $69.52 $69.92 $69.45 11,564
2025-03-19 $69.52 $69.76 $69.26 $69.69 $69.22 18,987
2025-03-18 $69.42 $69.43 $68.95 $69.42 $69.42 116,559
2025-03-17 $69.28 $70.14 $69.25 $69.77 $69.77 32,218
2025-03-14 $68.07 $69.33 $68.04 $69.22 $69.22 82,913
2025-03-13 $67.84 $67.93 $67.51 $67.89 $67.89 14,341
2025-03-12 $67.90 $68.00 $67.32 $67.60 $67.60 28,040
2025-03-11 $68.36 $68.47 $67.54 $67.80 $67.80 101,888
2025-03-10 $67.25 $68.23 $67.25 $68.16 $68.16 27,341
2025-03-07 $66.48 $67.80 $66.48 $67.60 $67.60 37,384
2025-03-06 $67.36 $67.36 $66.36 $66.59 $66.59 23,188
2025-03-05 $68.14 $68.27 $67.47 $67.85 $67.85 31,002
2025-03-04 $69.82 $69.90 $68.35 $68.41 $68.41 84,119
2025-03-03 $69.55 $69.91 $69.27 $69.72 $69.72 109,847
2025-02-28 $68.84 $69.50 $68.61 $69.50 $69.50 10,451
2025-02-27 $69.83 $69.83 $68.37 $68.37 $68.37 12,270
2025-02-26 $69.75 $70.15 $69.55 $69.78 $69.78 13,774
2025-02-25 $69.23 $69.53 $68.72 $69.44 $69.44 18,128
2025-02-24 $69.95 $69.95 $69.31 $69.59 $69.59 19,691
2025-02-21 $69.54 $69.83 $69.46 $69.65 $69.65 20,325
2025-02-20 $69.31 $69.65 $68.90 $69.45 $69.45 69,228
2025-02-19 $68.94 $69.60 $68.94 $69.47 $69.47 20,760
2025-02-18 $68.77 $69.18 $68.59 $69.12 $69.12 12,323
2025-02-14 $68.85 $69.17 $68.36 $68.38 $68.38 18,703
2025-02-13 $68.26 $68.79 $68.22 $68.66 $68.66 18,435
2025-02-12 $67.54 $68.26 $67.39 $68.21 $68.21 22,987
2025-02-11 $67.51 $68.24 $67.14 $68.24 $68.24 36,730
2025-02-10 $67.62 $67.86 $67.22 $67.86 $67.86 15,187
2025-02-07 $67.50 $67.76 $67.21 $67.32 $67.32 15,290
2025-02-06 $67.59 $67.59 $67.13 $67.46 $67.46 15,182
2025-02-05 $67.25 $67.85 $66.86 $67.44 $67.44 30,569
2025-02-04 $66.91 $66.91 $66.40 $66.71 $66.71 11,874
2025-02-03 $66.03 $67.43 $66.00 $67.20 $67.20 34,346
2025-01-31 $67.06 $67.17 $66.70 $66.84 $66.84 20,156
2025-01-30 $66.79 $67.20 $66.74 $67.18 $67.18 25,289
2025-01-29 $65.83 $66.61 $65.83 $65.92 $65.92 26,435
2025-01-28 $66.76 $66.76 $65.48 $65.97 $65.97 161,591
2025-01-27 $66.88 $66.88 $65.41 $66.76 $66.76 48,681
2025-01-24 $67.33 $67.78 $67.26 $67.72 $67.72 34,157
2025-01-23 $67.30 $67.72 $67.25 $67.27 $67.27 76,717
2025-01-22 $68.96 $68.96 $67.16 $67.16 $67.16 91,338
2025-01-21 $68.47 $69.14 $68.40 $68.89 $68.89 71,013
2025-01-17 $67.79 $68.16 $67.67 $67.82 $67.82 53,724
2025-01-16 $66.18 $67.77 $66.16 $67.77 $67.77 42,886
2025-01-15 $66.16 $66.70 $66.03 $66.14 $66.14 36,788
2025-01-14 $64.70 $65.48 $64.65 $65.22 $65.22 30,106
2025-01-13 $64.86 $64.86 $63.83 $64.47 $64.47 43,008
2025-01-10 $65.79 $65.92 $64.96 $65.03 $65.03 30,047
2025-01-08 $65.56 $65.79 $64.78 $65.78 $65.78 40,360
2025-01-07 $66.05 $66.18 $65.55 $65.68 $65.68 32,219
2025-01-06 $66.86 $66.86 $65.66 $65.76 $65.76 24,568
2025-01-03 $66.47 $66.94 $66.15 $66.65 $66.65 40,673
2025-01-02 $66.24 $66.37 $65.63 $65.95 $65.95 23,586
2024-12-31 $65.96 $66.04 $65.43 $65.73 $65.73 13,801
2024-12-30 $65.80 $65.89 $65.17 $65.72 $65.72 31,948
2024-12-27 $65.97 $66.20 $65.70 $66.01 $66.01 71,148
2024-12-26 $66.25 $66.38 $66.05 $66.17 $66.17 31,296
2024-12-24 $66.01 $66.34 $65.90 $66.34 $66.34 103,057
2024-12-23 $65.55 $65.96 $65.09 $65.96 $65.96 46,144
2024-12-20 $64.97 $66.29 $64.97 $66.23 $65.81 41,043
2024-12-19 $65.00 $65.92 $65.00 $65.26 $64.85 44,736
2024-12-18 $66.47 $66.48 $64.81 $64.83 $64.42 69,018
2024-12-17 $66.35 $66.69 $66.19 $66.41 $65.99 23,551
2024-12-16 $67.19 $67.39 $66.74 $66.74 $66.74 26,418
2024-12-13 $67.45 $67.56 $67.16 $67.20 $67.20 52,785
2024-12-12 $67.64 $67.72 $67.20 $67.22 $67.22 78,086
2024-12-11 $67.97 $67.97 $67.14 $67.20 $67.20 47,133
2024-12-10 $67.84 $67.84 $67.02 $67.50 $67.50 34,754
2024-12-09 $69.06 $69.06 $67.98 $68.05 $68.05 26,343
2024-12-06 $69.69 $69.69 $68.75 $68.91 $68.91 62,867
2024-12-05 $69.72 $70.09 $69.60 $69.70 $69.70 41,222
2024-12-04 $69.80 $69.90 $69.30 $69.60 $69.60 91,032
2024-12-03 $70.47 $70.58 $69.43 $69.46 $69.46 32,429
2024-12-02 $71.55 $71.55 $69.96 $69.98 $69.98 140,134
2024-11-29 $71.75 $71.77 $71.36 $71.48 $71.48 16,847
2024-11-27 $71.74 $71.76 $71.34 $71.37 $71.37 126,028
2024-11-26 $70.70 $71.42 $70.53 $71.39 $71.39 31,577
2024-11-25 $70.90 $71.02 $69.99 $70.38 $70.38 35,260
2024-11-22 $70.99 $70.99 $70.36 $70.39 $70.39 28,549
2024-11-21 $69.58 $70.75 $69.52 $70.75 $70.75 35,718
2024-11-20 $69.47 $69.59 $69.05 $69.41 $69.41 23,683
2024-11-19 $68.51 $69.34 $68.36 $69.34 $69.34 48,728
2024-11-18 $68.27 $69.17 $68.27 $68.90 $68.90 23,846
2024-11-15 $67.48 $68.36 $67.45 $68.34 $68.34 32,742
2024-11-14 $67.88 $68.04 $67.27 $67.31 $67.31 59,989
2024-11-13 $68.30 $68.30 $67.48 $67.75 $67.75 16,931
2024-11-12 $68.28 $68.41 $67.50 $67.82 $67.82 42,962
2024-11-11 $68.25 $68.70 $68.25 $68.41 $68.41 30,967
2024-11-08 $66.95 $68.08 $66.95 $67.95 $67.95 32,663
2024-11-07 $66.88 $67.38 $66.39 $66.67 $66.67 42,436
2024-11-06 $66.81 $66.82 $66.02 $66.57 $66.57 48,018
2024-11-05 $65.83 $66.89 $65.83 $66.87 $66.87 18,291
2024-11-04 $66.04 $66.04 $65.52 $65.84 $65.84 19,701
2024-11-01 $68.16 $68.16 $66.37 $66.43 $66.43 19,907
2024-10-31 $68.04 $68.50 $67.90 $68.05 $68.05 12,310
2024-10-30 $67.65 $67.65 $67.12 $67.29 $67.29 19,960
2024-10-29 $68.31 $68.31 $67.34 $67.34 $67.34 24,208
2024-10-28 $68.70 $68.81 $68.59 $68.63 $68.63 12,547
2024-10-25 $69.61 $69.61 $68.13 $68.16 $68.16 54,236
2024-10-24 $69.47 $69.62 $68.92 $69.14 $69.14 228,326
2024-10-23 $68.53 $69.35 $68.53 $69.35 $69.35 25,183
2024-10-22 $68.50 $68.74 $68.09 $68.64 $68.64 79,711
2024-10-21 $69.36 $69.46 $68.66 $68.92 $68.92 17,627
2024-10-18 $68.64 $69.24 $68.59 $69.18 $69.18 22,149
2024-10-17 $69.87 $69.87 $68.74 $68.75 $68.75 35,919
2024-10-16 $68.73 $69.63 $68.73 $69.57 $69.57 16,490
2024-10-15 $68.43 $68.70 $68.25 $68.30 $68.30 15,075
2024-10-14 $67.28 $68.03 $67.28 $68.02 $68.02 10,840
2024-10-11 $66.50 $67.16 $66.50 $67.13 $67.13 30,492
2024-10-10 $66.89 $67.39 $66.58 $66.59 $66.59 24,943
2024-10-09 $67.48 $67.48 $66.66 $67.00 $67.00 24,902
2024-10-08 $67.88 $68.06 $67.68 $67.68 $67.68 25,078
2024-10-07 $68.99 $68.99 $67.52 $67.73 $67.73 28,941
2024-10-04 $68.77 $69.10 $68.44 $69.09 $69.09 33,882
2024-10-03 $69.47 $69.54 $68.98 $69.13 $69.13 41,040
2024-10-02 $68.82 $69.21 $68.70 $69.14 $69.14 18,662
2024-10-01 $68.28 $69.26 $68.25 $69.19 $69.19 39,484
2024-09-30 $68.36 $68.73 $67.90 $68.70 $68.70 22,394
2024-09-27 $68.00 $68.49 $67.97 $68.33 $68.33 43,273
2024-09-26 $67.99 $68.14 $67.49 $67.69 $67.69 56,337
2024-09-25 $67.99 $68.04 $67.40 $67.93 $67.93 19,934
2024-09-24 $67.77 $68.39 $67.50 $67.51 $67.51 28,801
2024-09-23 $67.65 $68.03 $67.60 $68.03 $68.03 13,783
2024-09-20 $67.05 $67.91 $66.96 $67.87 $67.87 15,668
2024-09-19 $66.68 $66.68 $65.98 $66.38 $66.38 42,281
2024-09-18 $67.29 $67.29 $66.57 $66.81 $66.81 18,999
2024-09-17 $67.43 $67.55 $67.09 $67.23 $67.23 43,422
2024-09-16 $67.02 $67.48 $66.87 $67.35 $67.35 20,056
2024-09-13 $66.06 $66.74 $66.03 $66.74 $66.74 16,960
2024-09-12 $65.92 $65.92 $65.47 $65.80 $65.80 31,210
2024-09-11 $65.36 $65.76 $64.75 $65.76 $65.76 105,489
2024-09-10 $65.48 $65.85 $65.30 $65.52 $65.52 23,863
2024-09-09 $64.87 $65.29 $64.60 $65.29 $65.29 18,116
2024-09-06 $65.48 $65.48 $64.62 $64.63 $64.63 27,055
2024-09-05 $65.62 $65.75 $65.16 $65.29 $65.29 24,912
2024-09-04 $65.27 $65.81 $65.12 $65.41 $65.41 26,659
2024-09-03 $65.07 $65.29 $64.73 $65.01 $65.01 52,565
2024-08-30 $64.81 $65.06 $64.53 $65.00 $65.00 11,450
2024-08-29 $64.54 $64.59 $63.84 $64.56 $64.56 15,522
2024-08-28 $64.31 $64.66 $64.25 $64.27 $64.27 6,369
2024-08-27 $64.57 $64.57 $64.22 $64.24 $64.24 10,704
2024-08-26 $64.67 $64.98 $64.65 $64.70 $64.70 12,138
2024-08-23 $64.47 $64.57 $64.19 $64.32 $64.32 20,116
2024-08-22 $64.03 $64.27 $63.97 $64.18 $64.18 38,639
2024-08-21 $63.78 $64.23 $63.77 $64.11 $64.11 9,228
2024-08-20 $63.79 $63.97 $63.59 $63.70 $63.70 17,340
2024-08-19 $63.52 $63.83 $63.48 $63.74 $63.74 35,408
2024-08-16 $63.41 $63.56 $63.02 $63.43 $63.43 15,312
2024-08-15 $62.82 $63.32 $62.61 $63.19 $63.19 16,387
2024-08-14 $62.97 $63.51 $62.75 $63.19 $63.19 134,147
2024-08-13 $62.87 $63.17 $62.78 $63.14 $63.14 20,973
2024-08-12 $62.69 $62.69 $62.33 $62.69 $62.69 25,239
2024-08-09 $62.01 $62.66 $61.51 $62.66 $62.66 28,859
2024-08-08 $62.22 $62.73 $62.07 $62.46 $62.46 27,640
2024-08-07 $62.41 $62.90 $62.11 $62.25 $62.25 72,804
2024-08-06 $61.59 $62.60 $61.59 $62.00 $62.00 107,527
2024-08-05 $63.29 $63.29 $61.43 $61.46 $61.46 40,709
2024-08-02 $63.72 $64.33 $62.51 $63.26 $63.26 47,126
2024-08-01 $62.27 $63.32 $62.27 $63.21 $63.21 78,890
2024-07-31 $62.29 $62.29 $61.66 $62.11 $62.11 19,767
2024-07-30 $61.28 $61.68 $61.21 $61.67 $61.67 23,655
2024-07-29 $60.94 $61.38 $60.75 $61.25 $61.25 19,830
2024-07-26 $60.66 $61.04 $60.66 $60.95 $60.95 13,036
2024-07-25 $60.92 $61.20 $60.10 $60.39 $60.39 34,374
2024-07-24 $60.35 $60.83 $60.24 $60.56 $60.56 9,609
2024-07-23 $60.12 $60.31 $59.99 $59.99 $59.99 12,330
2024-07-22 $60.10 $60.43 $60.07 $60.37 $60.37 9,062
2024-07-19 $59.85 $59.93 $59.53 $59.81 $59.81 16,802
2024-07-18 $59.94 $60.48 $59.82 $59.89 $59.89 36,835
2024-07-17 $59.63 $60.40 $59.63 $59.98 $59.98 122,998
2024-07-16 $59.35 $59.70 $59.34 $59.65 $59.65 17,144
2024-07-15 $59.84 $59.84 $58.96 $59.06 $59.06 27,328
2024-07-12 $60.25 $60.75 $60.11 $60.37 $60.37 11,493
2024-07-11 $59.10 $60.09 $59.10 $59.96 $59.96 17,425
2024-07-10 $58.67 $58.85 $58.19 $58.85 $58.85 12,223
2024-07-09 $58.12 $58.77 $58.06 $58.35 $58.35 13,002
2024-07-08 $58.27 $58.27 $57.92 $58.14 $58.14 11,189
2024-07-05 $58.07 $58.34 $57.89 $58.12 $58.12 11,632
2024-07-03 $57.94 $58.54 $57.84 $58.05 $58.05 5,779
2024-07-02 $57.86 $57.93 $57.68 $57.84 $57.84 5,507
2024-07-01 $58.11 $58.61 $57.60 $57.65 $57.65 38,379
2024-06-28 $58.65 $58.65 $57.80 $58.03 $58.03 77,294
2024-06-27 $58.45 $58.51 $57.99 $58.49 $58.49 15,012
2024-06-26 $58.20 $58.37 $58.02 $58.37 $58.37 12,259
2024-06-25 $59.10 $59.10 $58.41 $58.49 $58.49 19,061
2024-06-24 $58.57 $59.21 $58.57 $59.15 $59.15 64,753
2024-06-21 $59.18 $59.22 $58.70 $58.74 $58.38 16,701
2024-06-20 $58.81 $59.17 $58.73 $59.06 $58.69 26,043
2024-06-18 $58.23 $58.70 $58.23 $58.69 $58.33 29,240
2024-06-17 $58.81 $58.92 $58.49 $58.52 $58.16 69,412
2024-06-14 $58.98 $59.13 $58.75 $59.09 $59.09 9,532
2024-06-13 $59.23 $59.50 $58.74 $59.28 $59.28 11,383
2024-06-12 $60.55 $60.55 $59.13 $59.30 $59.30 16,179
2024-06-11 $59.00 $59.72 $59.00 $59.66 $59.66 11,269
2024-06-10 $59.10 $59.78 $58.95 $59.62 $59.62 22,001
2024-06-07 $59.17 $59.59 $59.09 $59.09 $59.09 12,565
2024-06-06 $60.17 $60.53 $59.60 $59.67 $59.67 32,754
2024-06-05 $60.69 $60.69 $60.37 $60.44 $60.44 9,433
2024-06-04 $60.69 $60.91 $60.11 $60.75 $60.75 27,668
2024-06-03 $61.04 $61.07 $60.46 $60.69 $60.69 51,808
2024-05-31 $60.59 $61.39 $60.40 $61.39 $61.39 11,075
2024-05-30 $59.80 $60.38 $59.68 $60.38 $60.38 13,314
2024-05-29 $59.89 $59.89 $59.35 $59.49 $59.49 27,655
2024-05-28 $60.49 $60.68 $60.20 $60.24 $60.24 13,389
2024-05-24 $60.12 $60.56 $60.08 $60.37 $60.37 5,526
2024-05-23 $60.02 $60.44 $59.85 $59.91 $59.91 18,668
2024-05-22 $61.60 $61.65 $60.97 $61.02 $61.02 31,668
2024-05-21 $61.41 $61.82 $61.31 $61.82 $61.82 29,396
2024-05-20 $61.66 $61.66 $61.23 $61.29 $61.29 42,724
2024-05-17 $61.27 $61.57 $61.27 $61.49 $61.49 12,757
2024-05-16 $61.68 $61.85 $61.43 $61.44 $61.44 41,287
2024-05-15 $61.26 $61.71 $61.26 $61.51 $61.51 24,888
2024-05-14 $60.77 $60.77 $60.41 $60.70 $60.70 16,155
2024-05-13 $60.98 $60.98 $60.54 $60.56 $60.56 29,431
2024-05-10 $60.92 $60.92 $60.60 $60.70 $60.70 12,035
2024-05-09 $59.85 $60.73 $59.85 $60.73 $60.73 75,358
2024-05-08 $59.16 $59.81 $59.16 $59.77 $59.77 35,940
2024-05-07 $58.92 $59.36 $58.87 $59.22 $59.22 16,384
2024-05-06 $58.49 $58.73 $58.45 $58.73 $58.73 27,227
2024-05-03 $58.49 $58.61 $57.99 $58.48 $58.48 110,096
2024-05-02 $57.90 $58.28 $57.77 $58.19 $58.19 17,571
2024-05-01 $57.37 $58.35 $57.37 $57.80 $57.80 47,076
2024-04-30 $57.16 $57.57 $57.03 $57.22 $57.22 15,716
2024-04-29 $56.85 $57.41 $56.85 $57.41 $57.41 10,217
2024-04-26 $57.27 $57.27 $56.64 $56.67 $56.67 25,357
2024-04-25 $56.87 $57.39 $56.58 $57.24 $57.24 44,506
2024-04-24 $56.50 $57.30 $56.26 $57.17 $57.17 22,605
2024-04-23 $56.48 $57.11 $56.48 $56.82 $56.82 38,463
2024-04-22 $56.14 $56.80 $56.05 $56.58 $56.58 42,901
2024-04-19 $55.37 $56.20 $55.37 $56.10 $56.10 8,878
2024-04-18 $54.97 $55.41 $54.92 $55.29 $55.29 7,681
2024-04-17 $54.24 $55.09 $54.22 $55.00 $55.00 13,048
2024-04-16 $54.58 $54.58 $53.78 $54.05 $54.05 13,177
2024-04-15 $55.58 $55.58 $54.48 $54.72 $54.72 20,512
2024-04-12 $55.58 $55.74 $54.94 $55.17 $55.17 11,286
2024-04-11 $55.97 $55.98 $55.21 $55.58 $55.58 10,691
2024-04-10 $55.80 $55.80 $55.47 $55.71 $55.71 19,236
2024-04-09 $56.66 $56.82 $56.48 $56.76 $56.76 15,091
2024-04-08 $56.09 $56.56 $56.06 $56.47 $56.47 25,167
2024-04-05 $55.82 $56.11 $55.47 $56.05 $56.05 25,269
2024-04-04 $56.48 $56.66 $55.62 $56.02 $56.02 18,708
2024-04-03 $56.25 $56.49 $56.02 $56.13 $56.13 21,703
2024-04-02 $56.07 $56.63 $56.07 $56.34 $56.34 14,106
2024-04-01 $56.58 $56.60 $55.94 $56.29 $56.29 25,919
2024-03-28 $56.05 $56.61 $55.99 $56.59 $56.59 22,553
2024-03-27 $54.87 $56.06 $54.87 $56.06 $56.06 28,865
2024-03-26 $55.25 $55.29 $54.53 $54.57 $54.57 19,069
2024-03-25 $55.08 $55.19 $54.95 $55.11 $55.11 10,940
2024-03-22 $55.18 $55.28 $54.94 $55.00 $55.00 19,194
2024-03-21 $55.10 $55.38 $54.97 $54.98 $54.98 17,653
2024-03-20 $55.02 $55.27 $54.67 $54.95 $54.95 30,990
2024-03-19 $54.54 $54.99 $54.54 $54.96 $54.96 22,106
2024-03-18 $54.21 $54.67 $54.15 $54.48 $54.48 15,035
2024-03-15 $54.23 $54.86 $54.23 $54.55 $54.22 14,270
2024-03-14 $54.98 $54.98 $54.12 $54.43 $54.11 36,711
2024-03-13 $55.04 $55.46 $54.94 $55.01 $54.68 28,605
2024-03-12 $55.12 $55.25 $54.62 $54.89 $54.56 42,127
2024-03-11 $55.14 $55.56 $54.95 $55.40 $55.07 18,951
2024-03-08 $55.10 $55.28 $54.76 $55.16 $54.83 20,330
2024-03-07 $55.09 $55.30 $55.03 $55.10 $54.77 16,139
2024-03-06 $54.67 $54.96 $54.54 $54.76 $54.43 21,019
2024-03-05 $54.36 $55.31 $54.00 $54.19 $53.86 28,680
2024-03-04 $53.20 $54.38 $53.20 $54.26 $53.93 21,429
2024-03-01 $53.32 $53.32 $52.62 $53.31 $52.99 27,395
2024-02-29 $53.64 $53.91 $53.30 $53.58 $53.26 23,435
2024-02-28 $53.22 $53.62 $53.22 $53.46 $53.14 31,250
2024-02-27 $52.59 $53.38 $52.59 $53.38 $53.06 25,891
2024-02-26 $53.21 $53.21 $52.33 $52.39 $52.08 146,883
2024-02-23 $53.13 $53.65 $53.10 $53.44 $53.12 29,231
2024-02-22 $53.17 $53.27 $52.73 $53.10 $52.78 79,919
2024-02-21 $52.91 $53.57 $52.91 $53.50 $53.18 32,715
2024-02-20 $52.82 $53.42 $52.76 $52.78 $52.46 48,643
2024-02-16 $52.60 $53.08 $52.39 $52.86 $52.54 110,131
2024-02-15 $52.25 $52.91 $52.25 $52.91 $52.59 22,815
2024-02-14 $52.00 $52.14 $51.70 $51.97 $51.66 46,337
2024-02-13 $52.20 $52.20 $51.02 $51.68 $51.37 18,362
2024-02-12 $51.95 $52.53 $51.91 $52.53 $52.22 13,748
2024-02-09 $51.54 $52.00 $51.54 $51.99 $51.99 15,152
2024-02-08 $51.87 $51.87 $51.21 $51.66 $51.66 21,528
2024-02-07 $52.31 $52.31 $51.84 $52.00 $52.00 22,268
2024-02-06 $51.85 $52.18 $51.77 $52.05 $52.05 38,193
2024-02-05 $52.37 $52.45 $51.87 $51.88 $51.88 49,386
2024-02-02 $53.19 $53.36 $52.53 $52.87 $52.87 62,057
2024-02-01 $52.77 $53.75 $52.37 $53.74 $53.74 28,038
2024-01-31 $52.99 $53.49 $52.49 $52.78 $52.78 51,129
2024-01-30 $52.81 $53.17 $52.44 $52.89 $52.89 40,196
2024-01-29 $52.55 $53.07 $52.32 $52.91 $52.91 113,705
2024-01-26 $52.45 $52.72 $52.40 $52.58 $52.58 123,557
2024-01-25 $51.94 $52.42 $51.72 $52.42 $52.42 69,832
2024-01-24 $52.43 $52.56 $51.36 $51.40 $51.40 54,309
2024-01-23 $52.15 $52.38 $51.89 $52.23 $52.23 116,019
2024-01-22 $52.46 $52.83 $51.98 $52.16 $52.16 41,744
2024-01-19 $52.47 $52.52 $52.11 $52.40 $52.40 132,127
2024-01-18 $52.97 $52.97 $52.18 $52.46 $52.46 74,982
2024-01-17 $53.39 $53.88 $52.62 $52.98 $52.98 38,725
2024-01-16 $54.13 $54.15 $53.60 $53.73 $53.73 30,125
2024-01-12 $54.29 $54.48 $54.12 $54.28 $54.28 11,563
2024-01-11 $55.11 $55.11 $53.85 $54.07 $54.07 23,451
2024-01-10 $55.45 $55.61 $55.18 $55.34 $55.34 125,728
2024-01-09 $55.45 $55.62 $55.37 $55.40 $55.40 26,993
2024-01-08 $55.44 $55.84 $55.27 $55.83 $55.83 17,667
2024-01-05 $55.18 $55.74 $55.05 $55.46 $55.46 32,486
2024-01-04 $55.54 $55.79 $55.23 $55.29 $55.29 101,887
2024-01-03 $55.21 $55.56 $55.09 $55.45 $55.45 35,865
2024-01-02 $54.37 $55.38 $54.37 $55.36 $55.36 76,793
2023-12-29 $54.39 $54.62 $54.16 $54.57 $54.57 150,998
2023-12-28 $54.11 $54.61 $54.11 $54.58 $54.58 25,246
2023-12-27 $54.18 $54.25 $53.98 $54.16 $54.16 40,645
2023-12-26 $53.84 $54.42 $53.84 $54.25 $54.25 32,394
2023-12-22 $53.94 $54.34 $53.80 $53.86 $53.86 18,750
2023-12-21 $53.65 $53.96 $53.37 $53.67 $53.67 22,243
2023-12-20 $54.60 $54.60 $53.50 $53.50 $53.50 32,153
2023-12-19 $54.31 $54.58 $54.20 $54.57 $54.57 26,838
2023-12-18 $54.44 $54.71 $54.12 $54.22 $54.22 61,417
2023-12-15 $55.52 $55.52 $54.44 $54.87 $54.41 36,917
2023-12-14 $56.93 $57.16 $55.70 $55.76 $55.29 41,178
2023-12-13 $54.79 $56.61 $54.63 $56.58 $56.10 24,736
2023-12-12 $54.91 $54.91 $54.32 $54.62 $54.62 16,166
2023-12-11 $54.41 $54.89 $54.34 $54.79 $54.79 47,791
2023-12-08 $54.44 $54.55 $54.15 $54.47 $54.47 40,328
2023-12-07 $54.60 $54.93 $54.52 $54.58 $54.58 47,628
2023-12-06 $54.39 $54.67 $54.27 $54.67 $54.67 24,602
2023-12-05 $54.43 $54.43 $53.98 $54.13 $54.13 27,190
2023-12-04 $54.29 $54.94 $54.29 $54.55 $54.55 27,264
2023-12-01 $53.89 $54.73 $53.68 $54.73 $54.73 72,122
2023-11-30 $53.73 $54.00 $53.43 $53.94 $53.94 39,679
2023-11-29 $54.28 $54.31 $53.52 $53.66 $53.66 40,330
2023-11-28 $53.95 $54.52 $53.85 $54.15 $54.15 60,667
2023-11-27 $53.87 $54.07 $53.55 $53.97 $53.97 31,164
2023-11-24 $53.74 $53.89 $53.64 $53.89 $53.89 9,545
2023-11-22 $53.56 $53.77 $53.39 $53.77 $53.77 27,239
2023-11-21 $53.49 $53.49 $53.08 $53.42 $53.42 41,134
2023-11-20 $53.41 $53.62 $52.89 $53.47 $53.47 72,504
2023-11-17 $53.74 $53.74 $53.40 $53.62 $53.62 35,138
2023-11-16 $53.55 $53.83 $53.50 $53.52 $53.52 40,507
2023-11-15 $53.14 $53.89 $53.14 $53.23 $53.23 27,346
2023-11-14 $52.41 $53.32 $52.41 $53.24 $53.24 39,771
2023-11-13 $51.56 $51.67 $51.23 $51.24 $51.24 69,415
2023-11-10 $51.84 $51.94 $51.59 $51.85 $51.85 30,276
2023-11-09 $52.29 $52.36 $51.59 $51.64 $51.64 51,459
2023-11-08 $51.99 $52.18 $51.58 $52.12 $52.12 28,940
2023-11-07 $52.72 $52.80 $52.37 $52.45 $52.45 37,900
2023-11-06 $52.95 $53.17 $52.76 $52.78 $52.78 32,680
2023-11-03 $53.24 $53.45 $53.00 $53.00 $53.00 28,134
2023-11-02 $51.58 $52.84 $51.58 $52.63 $52.63 38,208
2023-11-01 $50.98 $51.91 $50.61 $51.66 $51.66 24,632
2023-10-31 $50.73 $51.03 $50.41 $50.99 $50.99 45,886
2023-10-30 $50.46 $50.82 $50.09 $50.59 $50.59 122,866
2023-10-27 $51.00 $51.19 $50.14 $50.25 $50.25 24,474
2023-10-26 $50.92 $51.66 $50.92 $51.19 $51.19 73,708
2023-10-25 $50.50 $50.96 $50.37 $50.81 $50.81 68,345
2023-10-24 $50.11 $50.85 $50.11 $50.72 $50.72 48,243
2023-10-23 $49.67 $50.25 $49.25 $49.57 $49.57 88,173
2023-10-20 $50.39 $50.85 $50.02 $50.07 $50.07 35,375
2023-10-19 $50.88 $51.31 $50.51 $50.60 $50.60 44,347
2023-10-18 $51.31 $51.62 $50.72 $51.03 $51.03 41,694
2023-10-17 $51.25 $51.69 $51.09 $51.43 $51.43 26,916
2023-10-16 $51.19 $51.65 $50.75 $51.54 $51.54 98,712
2023-10-13 $50.83 $51.13 $50.61 $50.93 $50.93 52,355
2023-10-12 $51.05 $51.22 $50.07 $50.48 $50.48 214,157
2023-10-11 $50.67 $51.30 $50.42 $51.26 $51.26 90,275
2023-10-10 $49.96 $50.51 $49.96 $50.48 $50.48 44,428
2023-10-09 $49.22 $49.86 $49.22 $49.86 $49.86 77,106
2023-10-06 $48.00 $49.45 $47.34 $49.34 $49.34 405,447
2023-10-05 $48.78 $48.99 $48.28 $48.67 $48.67 56,209
2023-10-04 $48.90 $48.90 $48.03 $48.83 $48.83 46,222
2023-10-03 $47.71 $48.87 $47.27 $48.67 $48.67 44,306
2023-10-02 $50.05 $50.05 $47.73 $48.19 $48.19 201,310
2023-09-29 $50.61 $50.86 $50.00 $50.29 $50.29 107,407
2023-09-28 $51.27 $51.35 $50.09 $50.12 $50.12 62,608
2023-09-27 $51.80 $51.80 $50.97 $51.10 $51.10 51,639
2023-09-26 $53.05 $53.05 $51.55 $51.69 $51.69 35,559
2023-09-25 $53.11 $53.32 $52.75 $53.27 $53.27 62,370
2023-09-22 $53.51 $53.66 $53.14 $53.38 $53.38 29,418
2023-09-21 $53.99 $54.22 $53.56 $53.57 $53.57 35,584
2023-09-20 $54.46 $54.76 $54.11 $54.20 $54.20 21,328
2023-09-19 $54.36 $54.48 $54.12 $54.12 $54.12 16,616
2023-09-18 $54.32 $54.57 $54.03 $54.42 $54.42 19,624
2023-09-15 $54.97 $55.36 $54.84 $54.85 $54.39 28,600
2023-09-14 $54.57 $55.08 $54.57 $55.08 $54.61 51,215
2023-09-13 $53.80 $54.45 $53.80 $54.28 $53.82 34,605
2023-09-12 $53.60 $53.81 $53.35 $53.69 $53.24 28,217
2023-09-11 $53.63 $53.96 $53.53 $53.63 $53.18 20,063
2023-09-08 $53.17 $53.64 $53.12 $53.61 $53.16 15,689
2023-09-07 $52.90 $53.46 $52.79 $53.09 $53.09 23,415
2023-09-06 $52.38 $52.46 $52.07 $52.42 $52.42 73,407
2023-09-05 $52.96 $52.96 $51.97 $52.22 $52.22 48,405
2023-09-01 $53.61 $53.75 $52.67 $53.09 $53.09 36,976
2023-08-31 $54.17 $54.17 $53.42 $53.43 $53.43 33,772
2023-08-30 $54.11 $54.32 $53.77 $53.91 $53.91 37,461
2023-08-29 $54.10 $54.35 $53.86 $54.18 $54.18 38,599
2023-08-28 $54.04 $54.37 $53.88 $53.95 $53.95 31,510
2023-08-25 $53.89 $54.20 $53.68 $53.95 $53.95 60,140
2023-08-24 $53.79 $54.57 $53.57 $53.59 $53.59 38,089
2023-08-23 $53.90 $54.01 $53.56 $53.92 $53.92 97,510
2023-08-22 $53.50 $53.83 $53.41 $53.71 $53.71 102,448
2023-08-21 $53.72 $53.72 $53.11 $53.56 $53.56 49,730
2023-08-18 $53.57 $53.92 $53.57 $53.82 $53.82 40,664
2023-08-17 $53.80 $54.25 $53.51 $53.51 $53.51 22,838
2023-08-16 $53.69 $53.93 $53.50 $53.72 $53.72 44,992
2023-08-15 $53.99 $53.99 $53.42 $53.42 $53.42 27,431
2023-08-14 $54.72 $54.72 $54.09 $54.34 $54.34 40,718
2023-08-11 $54.55 $54.81 $54.40 $54.75 $54.75 28,495
2023-08-10 $55.06 $55.21 $54.36 $54.50 $54.50 40,359
2023-08-09 $54.55 $55.20 $54.55 $54.71 $54.71 73,016
2023-08-08 $54.32 $54.64 $53.86 $54.59 $54.59 141,021
2023-08-07 $54.59 $54.89 $54.43 $54.43 $54.43 61,576
2023-08-04 $55.24 $55.57 $54.24 $54.41 $54.41 49,970
2023-08-03 $56.07 $56.07 $55.06 $55.06 $55.06 31,348
2023-08-02 $56.16 $56.50 $55.97 $56.29 $56.29 31,447
2023-08-01 $56.74 $57.13 $56.25 $56.27 $56.27 25,066
2023-07-31 $57.07 $57.28 $56.70 $56.88 $56.88 32,525
2023-07-28 $57.28 $57.50 $56.63 $56.94 $56.94 28,876
2023-07-27 $57.92 $58.04 $56.83 $56.98 $56.98 63,454
2023-07-26 $57.85 $58.56 $57.81 $58.04 $58.04 28,201
2023-07-25 $57.78 $58.16 $57.67 $57.98 $57.98 63,301
2023-07-24 $58.01 $58.12 $57.60 $57.79 $57.79 77,157
2023-07-21 $57.64 $58.21 $57.52 $58.01 $58.01 92,098
2023-07-20 $56.61 $57.42 $56.26 $57.33 $57.33 56,884
2023-07-19 $55.77 $56.58 $55.77 $56.38 $56.38 43,570
2023-07-18 $55.96 $56.45 $55.19 $55.67 $55.67 42,241
2023-07-17 $56.36 $56.48 $55.96 $56.04 $56.04 54,880
2023-07-14 $113.21 $113.75 $112.64 $113.28 $113.28 75,236
2023-07-13 $113.20 $113.76 $112.97 $113.76 $113.76 42,404
2023-07-12 $112.38 $113.58 $112.05 $113.36 $113.36 60,195
2023-07-11 $110.39 $111.78 $110.39 $111.78 $111.78 51,018
2023-07-10 $110.70 $110.91 $109.62 $110.37 $110.37 85,704
2023-07-07 $110.94 $111.53 $110.76 $110.89 $110.89 58,753
2023-07-06 $111.69 $111.86 $110.99 $111.70 $111.70 90,364
2023-07-05 $110.92 $113.51 $110.92 $112.71 $112.71 74,164
2023-07-03 $110.03 $111.35 $110.03 $111.31 $111.31 10,686
2023-06-30 $109.33 $110.60 $109.33 $110.57 $110.57 27,331
2023-06-29 $108.74 $109.85 $108.35 $109.34 $109.34 26,227
2023-06-28 $110.59 $110.59 $108.84 $109.06 $109.06 26,968
2023-06-27 $110.59 $111.25 $110.45 $110.96 $110.96 33,674
2023-06-26 $109.40 $110.74 $109.26 $110.54 $110.54 34,490
2023-06-23 $111.50 $111.50 $109.26 $109.32 $109.32 18,155
2023-06-22 $111.89 $111.89 $110.90 $111.02 $111.02 10,388
2023-06-21 $110.44 $111.99 $109.42 $111.80 $111.80 64,258
2023-06-20 $111.99 $112.22 $110.98 $111.06 $111.06 58,183
2023-06-16 $112.65 $114.03 $112.65 $113.03 $113.03 23,779
2023-06-15 $111.80 $113.06 $111.80 $112.80 $112.80 37,551
2023-06-14 $111.54 $112.86 $111.54 $111.64 $111.64 20,449
2023-06-13 $111.05 $111.71 $110.75 $111.53 $111.53 35,023
2023-06-12 $111.52 $111.81 $111.05 $111.50 $111.50 129,780
2023-06-09 $111.87 $112.24 $111.55 $111.65 $111.65 27,012
2023-06-08 $111.46 $112.31 $111.10 $112.14 $112.14 15,465
2023-06-07 $109.57 $111.99 $109.50 $111.83 $111.83 19,385
2023-06-06 $110.03 $110.44 $109.68 $109.80 $109.80 21,861
2023-06-05 $109.32 $110.71 $109.32 $109.74 $109.74 24,200
2023-06-02 $107.50 $109.56 $107.21 $109.16 $109.16 63,587
2023-06-01 $109.21 $109.21 $107.34 $107.98 $107.98 30,491
2023-05-31 $107.81 $109.25 $107.43 $108.82 $108.82 43,212
2023-05-30 $108.23 $108.90 $107.79 $107.91 $107.91 44,424
2023-05-26 $108.10 $108.10 $107.07 $108.03 $108.03 25,516
2023-05-25 $109.52 $109.52 $107.57 $108.22 $108.22 42,953
2023-05-24 $110.40 $110.59 $109.56 $109.72 $109.72 28,190
2023-05-23 $110.42 $111.54 $110.39 $110.47 $110.47 100,609
2023-05-22 $110.84 $111.63 $110.48 $110.83 $110.83 40,716
2023-05-19 $111.42 $112.03 $110.68 $110.68 $110.68 32,221
2023-05-18 $110.94 $110.94 $109.87 $110.84 $110.84 32,821
2023-05-17 $111.73 $111.87 $110.77 $111.17 $111.17 39,795
2023-05-16 $113.84 $114.06 $111.51 $111.56 $111.56 193,902
2023-05-15 $115.84 $115.84 $113.49 $114.03 $114.03 134,927
2023-05-12 $115.32 $116.08 $114.84 $115.40 $115.40 19,745
2023-05-11 $115.75 $115.98 $114.36 $114.87 $114.87 30,446
2023-05-10 $116.07 $116.23 $114.99 $116.10 $116.10 16,817
2023-05-09 $114.48 $115.22 $114.33 $115.04 $115.04 12,722
2023-05-08 $115.40 $115.88 $114.70 $115.05 $115.05 17,226
2023-05-05 $114.81 $115.66 $114.81 $115.66 $115.66 30,963
2023-05-04 $114.43 $115.43 $113.15 $114.91 $114.91 71,243
2023-05-03 $114.52 $115.57 $113.91 $114.13 $114.13 29,844
2023-05-02 $115.31 $115.44 $113.80 $114.25 $114.25 25,667
2023-05-01 $115.19 $116.73 $115.19 $115.66 $115.66 17,123
2023-04-28 $115.89 $116.23 $115.10 $115.59 $115.59 10,520
2023-04-27 $115.13 $115.93 $114.65 $115.89 $115.89 40,660
2023-04-26 $116.40 $116.40 $114.71 $114.76 $114.76 16,945
2023-04-25 $116.72 $117.49 $116.72 $117.03 $117.03 9,734
2023-04-24 $116.19 $117.05 $115.83 $117.02 $117.02 8,194
2023-04-21 $116.35 $116.42 $115.95 $116.41 $116.41 183,513
2023-04-20 $115.90 $116.37 $115.49 $115.97 $115.97 15,749
2023-04-19 $115.03 $116.27 $115.03 $116.04 $116.04 20,114
2023-04-18 $115.94 $115.95 $114.68 $115.15 $115.15 43,165
2023-04-17 $115.39 $115.90 $114.71 $115.77 $115.77 20,052
2023-04-14 $116.31 $116.31 $114.81 $115.28 $115.28 13,232
2023-04-13 $116.58 $116.64 $114.64 $116.58 $116.58 9,210
2023-04-12 $117.09 $117.57 $116.42 $116.69 $116.69 16,063
2023-04-11 $117.00 $117.29 $116.56 $116.96 $116.96 21,972
2023-04-10 $116.20 $116.81 $115.23 $116.77 $116.77 11,892
2023-04-06 $116.59 $116.96 $115.81 $116.79 $116.79 15,213
2023-04-05 $112.84 $116.17 $112.84 $116.04 $116.04 53,152
2023-04-04 $112.32 $112.94 $112.28 $112.93 $112.93 9,861
2023-04-03 $112.94 $113.42 $112.05 $112.54 $112.54 19,712
2023-03-31 $112.47 $113.42 $112.37 $113.40 $113.40 22,199
2023-03-30 $112.14 $112.90 $112.03 $112.55 $112.55 23,169
2023-03-29 $110.67 $112.04 $110.67 $111.90 $111.90 10,768
2023-03-28 $109.55 $111.30 $109.55 $110.28 $110.28 10,709
2023-03-27 $110.19 $110.71 $109.62 $109.81 $109.81 24,677
2023-03-24 $106.34 $109.51 $106.29 $109.51 $109.51 17,468
2023-03-23 $107.20 $108.01 $105.64 $106.15 $106.15 26,078
2023-03-22 $109.92 $109.92 $107.39 $107.39 $107.39 24,252
2023-03-21 $112.22 $112.22 $108.48 $109.77 $109.77 17,276
2023-03-20 $111.70 $112.65 $111.70 $112.20 $112.20 24,417
2023-03-17 $112.95 $112.95 $111.03 $111.62 $111.03 17,828
2023-03-16 $111.75 $112.87 $111.66 $112.87 $112.27 28,942
2023-03-15 $109.93 $112.71 $109.93 $111.99 $111.40 28,626
2023-03-14 $110.36 $111.53 $109.86 $110.87 $110.28 21,097
2023-03-13 $107.27 $111.61 $107.27 $109.39 $108.81 53,776
2023-03-10 $109.76 $109.96 $107.21 $107.62 $107.05 18,019
2023-03-09 $110.60 $111.80 $109.38 $109.71 $109.13 92,424
2023-03-08 $109.58 $110.80 $109.46 $110.69 $110.11 47,313
2023-03-07 $111.82 $111.83 $109.39 $109.79 $109.21 12,916
2023-03-06 $111.34 $112.12 $111.11 $111.61 $111.02 18,239
2023-03-03 $109.79 $111.23 $108.91 $111.23 $110.64 23,036
2023-03-02 $107.67 $109.41 $107.48 $109.40 $108.82 27,319
2023-03-01 $109.29 $109.29 $107.19 $107.68 $107.11 24,175
2023-02-28 $110.61 $111.46 $109.45 $109.45 $109.45 158,592
2023-02-27 $112.48 $113.40 $111.07 $111.26 $111.26 21,206
2023-02-24 $111.14 $112.45 $110.79 $112.11 $112.11 34,947
2023-02-23 $112.89 $112.89 $111.56 $111.96 $111.96 26,970
2023-02-22 $112.83 $113.53 $112.13 $112.32 $112.32 48,921
2023-02-21 $114.18 $114.18 $112.71 $112.86 $112.86 7,844
2023-02-17 $113.43 $115.14 $113.43 $114.72 $114.72 11,048
2023-02-16 $113.70 $113.93 $112.60 $113.60 $113.60 29,224
2023-02-15 $113.04 $114.43 $112.96 $114.38 $114.38 10,949
2023-02-14 $114.37 $114.92 $113.20 $113.58 $113.58 13,605
2023-02-13 $113.59 $114.42 $113.59 $114.32 $114.32 18,773
2023-02-10 $111.27 $113.69 $111.27 $113.61 $113.61 31,657
2023-02-09 $113.10 $113.40 $111.33 $111.46 $111.46 43,166
2023-02-08 $114.12 $114.12 $112.25 $112.77 $112.77 52,259
2023-02-07 $114.43 $114.96 $113.18 $114.52 $114.52 15,792
2023-02-06 $113.79 $114.84 $113.47 $114.83 $114.83 12,869
2023-02-03 $115.86 $115.86 $112.75 $113.95 $113.95 25,787
2023-02-02 $116.85 $117.75 $115.71 $116.48 $116.48 44,123
2023-02-01 $115.58 $116.90 $114.84 $116.39 $116.39 19,845
2023-01-31 $115.17 $115.99 $114.18 $115.98 $115.98 13,828
2023-01-30 $115.05 $115.96 $114.69 $114.69 $114.69 55,215
2023-01-27 $114.83 $115.74 $114.83 $115.30 $115.30 10,597
2023-01-26 $114.53 $115.19 $114.39 $115.19 $115.19 17,473
2023-01-25 $114.06 $114.71 $113.50 $114.69 $114.69 11,186
2023-01-24 $114.62 $115.15 $113.56 $114.82 $114.82 22,575
2023-01-23 $114.65 $115.36 $114.06 $114.34 $114.34 26,333
2023-01-20 $113.37 $114.48 $112.15 $114.47 $114.47 22,868
2023-01-19 $114.10 $114.22 $113.10 $113.36 $113.36 17,106
2023-01-18 $117.76 $117.76 $114.43 $114.47 $114.47 22,548
2023-01-17 $117.75 $118.21 $117.03 $117.24 $117.24 29,515
2023-01-13 $117.29 $117.88 $116.90 $117.61 $117.61 20,655
2023-01-12 $119.45 $119.45 $118.12 $118.27 $118.27 25,716
2023-01-11 $118.41 $119.07 $118.28 $119.07 $119.07 138,992
2023-01-10 $117.54 $117.97 $116.84 $117.91 $117.91 27,359
2023-01-09 $116.88 $118.67 $116.88 $117.99 $117.99 29,999
2023-01-06 $115.87 $117.40 $115.86 $117.10 $117.10 11,589
2023-01-05 $116.76 $116.76 $114.24 $114.53 $114.53 47,959
2023-01-04 $116.59 $118.11 $116.49 $117.19 $117.19 42,204
2023-01-03 $116.74 $116.76 $114.79 $116.05 $116.05 22,300
2022-12-30 $117.84 $117.84 $115.43 $116.34 $116.34 38,562
2022-12-29 $117.27 $118.21 $117.27 $117.65 $117.65 22,438
2022-12-28 $118.49 $118.49 $116.79 $116.93 $116.93 20,776
2022-12-27 $117.58 $118.12 $117.14 $118.05 $118.05 13,400
2022-12-23 $116.08 $117.19 $115.80 $117.14 $117.14 10,301
2022-12-22 $116.12 $116.12 $114.14 $115.96 $115.96 20,016
2022-12-21 $116.02 $116.65 $115.67 $116.65 $116.65 43,188
2022-12-20 $115.16 $115.59 $114.70 $115.14 $115.14 15,169
2022-12-19 $115.10 $116.27 $114.40 $115.07 $115.07 22,207
2022-12-16 $116.79 $116.84 $114.64 $116.11 $115.47 28,915
2022-12-15 $118.74 $119.01 $117.61 $118.05 $117.40 25,820
2022-12-14 $119.70 $121.01 $118.96 $119.55 $118.89 32,492
2022-12-13 $120.99 $120.99 $118.57 $119.69 $119.69 10,300
2022-12-12 $117.27 $119.35 $117.03 $119.35 $119.35 24,979
2022-12-09 $116.78 $117.70 $116.78 $116.95 $116.95 25,711
2022-12-08 $116.58 $117.28 $116.17 $117.23 $117.23 19,168
2022-12-07 $117.25 $117.81 $116.28 $116.52 $116.52 7,185
2022-12-06 $116.64 $117.21 $115.88 $117.21 $117.21 88,761
2022-12-05 $117.17 $117.22 $116.57 $116.86 $116.86 139,707
2022-12-02 $116.82 $117.77 $116.62 $117.47 $117.47 7,945
2022-12-01 $119.36 $120.10 $118.13 $118.38 $118.38 11,637
2022-11-30 $116.07 $118.72 $115.66 $118.68 $118.68 10,472
2022-11-29 $116.32 $116.32 $115.30 $115.90 $115.90 14,005
2022-11-28 $117.07 $117.07 $116.02 $116.42 $116.42 11,331
2022-11-25 $116.63 $117.71 $116.63 $117.58 $117.58 3,321
2022-11-23 $115.65 $116.84 $115.36 $116.82 $116.82 8,803
2022-11-22 $115.10 $116.12 $114.94 $115.73 $115.73 11,362
2022-11-21 $114.23 $114.95 $113.94 $114.60 $114.60 12,611
2022-11-18 $112.37 $114.16 $112.37 $114.07 $114.07 12,788
2022-11-17 $112.10 $112.10 $111.09 $111.51 $111.51 19,116
2022-11-16 $112.68 $113.97 $112.68 $113.46 $113.46 11,051
2022-11-15 $112.92 $113.24 $111.36 $112.51 $112.51 66,422
2022-11-14 $112.74 $113.04 $111.48 $111.48 $111.48 18,378
2022-11-11 $114.23 $114.23 $111.94 $112.74 $112.74 15,227
2022-11-10 $112.06 $114.40 $110.86 $114.20 $114.20 23,557
2022-11-09 $109.65 $110.35 $108.91 $108.98 $108.98 13,240
2022-11-08 $109.67 $110.55 $109.44 $110.06 $110.06 27,094
2022-11-07 $111.37 $111.37 $108.00 $109.54 $109.54 25,107
2022-11-04 $110.96 $111.69 $109.51 $111.33 $111.33 48,315
2022-11-03 $108.86 $111.27 $108.33 $110.44 $110.44 31,166
2022-11-02 $110.93 $112.93 $109.92 $109.97 $109.97 93,856
2022-11-01 $111.00 $111.79 $110.57 $111.26 $111.26 15,624
2022-10-31 $111.64 $111.64 $110.10 $110.75 $110.75 14,008
2022-10-28 $109.20 $111.73 $109.20 $111.59 $111.59 14,230
2022-10-27 $108.70 $109.51 $108.66 $108.92 $108.92 17,492
2022-10-26 $108.02 $108.54 $107.30 $107.72 $107.72 23,150
2022-10-25 $105.75 $108.01 $105.75 $107.75 $107.75 9,285
2022-10-24 $105.59 $106.11 $105.10 $105.77 $105.77 23,037
2022-10-21 $103.49 $105.67 $102.79 $105.11 $105.11 33,048
2022-10-20 $105.62 $105.62 $102.64 $103.05 $103.05 21,524
2022-10-19 $105.90 $106.20 $104.90 $105.40 $105.40 80,548
2022-10-18 $106.17 $107.06 $105.72 $106.63 $106.63 89,878
2022-10-17 $104.23 $105.61 $104.23 $104.70 $104.70 38,051
2022-10-14 $105.27 $105.45 $102.26 $102.61 $102.61 16,759
2022-10-13 $99.99 $104.46 $99.69 $104.21 $104.21 128,306
2022-10-12 $104.51 $104.51 $101.33 $101.43 $101.43 53,744
2022-10-11 $104.26 $105.93 $104.10 $104.61 $104.61 113,325
2022-10-10 $104.85 $106.10 $104.73 $104.77 $104.77 39,139
2022-10-07 $106.75 $106.76 $104.01 $104.70 $104.70 44,383
2022-10-06 $109.53 $109.53 $106.65 $106.77 $106.77 90,918
2022-10-05 $111.17 $111.17 $108.69 $109.99 $109.99 35,732
2022-10-04 $110.41 $112.47 $110.41 $112.35 $112.35 28,511
2022-10-03 $108.39 $110.36 $107.67 $109.75 $109.75 46,579
2022-09-30 $109.36 $109.45 $106.38 $106.58 $106.58 138,429
2022-09-29 $112.89 $112.89 $108.58 $108.70 $108.70 204,650
2022-09-28 $113.54 $113.91 $112.02 $113.35 $113.35 50,874
2022-09-27 $115.03 $115.03 $111.67 $112.19 $112.19 60,254
2022-09-26 $117.07 $117.07 $113.18 $114.29 $114.29 101,885
2022-09-23 $117.67 $117.67 $115.82 $117.27 $117.27 87,915
2022-09-22 $119.15 $119.45 $118.18 $118.78 $118.78 91,347
2022-09-21 $121.64 $122.23 $119.16 $119.16 $119.16 44,536
2022-09-20 $121.97 $121.97 $120.01 $120.70 $120.70 24,131
2022-09-19 $120.93 $122.54 $120.67 $122.49 $122.49 16,480
2022-09-16 $121.75 $122.33 $121.65 $121.93 $121.15 70,629
2022-09-15 $124.49 $124.49 $121.97 $122.27 $121.49 24,502
2022-09-14 $124.26 $125.73 $124.26 $125.11 $124.31 47,811
2022-09-13 $126.58 $126.58 $123.57 $123.98 $123.98 67,652
2022-09-12 $126.79 $127.59 $126.17 $127.40 $127.40 36,972
2022-09-09 $126.29 $126.77 $125.67 $126.31 $126.31 26,925
2022-09-08 $125.14 $126.13 $124.88 $125.55 $125.55 59,594
2022-09-07 $122.35 $125.54 $122.35 $125.45 $125.45 127,811
2022-09-06 $122.36 $123.03 $121.33 $121.62 $121.62 38,196
2022-09-02 $123.74 $124.50 $121.58 $121.86 $121.86 18,233
2022-09-01 $121.48 $123.08 $121.09 $122.94 $122.94 49,114
2022-08-31 $122.55 $122.68 $121.40 $121.42 $121.42 36,934
2022-08-30 $124.19 $124.19 $121.83 $121.91 $121.91 10,299
2022-08-29 $123.14 $124.80 $122.72 $123.91 $123.91 11,617
2022-08-26 $125.43 $125.71 $123.40 $123.42 $123.42 43,759
2022-08-25 $124.69 $125.37 $124.37 $125.36 $125.36 45,212
2022-08-24 $124.18 $124.49 $123.56 $124.39 $124.39 15,472
2022-08-23 $124.97 $124.97 $123.56 $124.02 $124.02 18,056
2022-08-22 $126.21 $126.21 $124.48 $124.76 $124.76 26,579
2022-08-19 $127.01 $127.08 $126.07 $126.66 $126.66 30,716
2022-08-18 $126.42 $126.91 $126.22 $126.69 $126.69 37,366
2022-08-17 $126.05 $126.53 $125.79 $126.10 $126.10 27,105
2022-08-16 $125.79 $126.62 $125.79 $126.31 $126.31 28,176
2022-08-15 $124.74 $126.00 $124.74 $125.88 $125.88 46,390
2022-08-12 $123.55 $124.84 $123.50 $124.82 $124.82 22,341
2022-08-11 $122.50 $123.48 $122.45 $122.59 $122.59 43,992
2022-08-10 $122.27 $122.48 $121.54 $122.30 $122.30 20,383
2022-08-09 $121.01 $121.93 $121.01 $121.77 $121.77 46,987
2022-08-08 $121.04 $121.57 $120.12 $120.51 $120.51 22,687
2022-08-05 $120.08 $120.35 $119.05 $120.16 $120.16 19,830
2022-08-04 $120.10 $121.23 $120.10 $120.40 $120.40 87,519
2022-08-03 $119.74 $120.53 $117.70 $120.37 $120.37 20,403
2022-08-02 $120.45 $120.96 $119.60 $119.67 $119.67 95,234
2022-08-01 $119.88 $120.05 $118.95 $119.92 $119.92 53,351
2022-07-29 $118.77 $120.34 $118.77 $120.09 $120.09 106,858
2022-07-28 $116.61 $118.95 $116.37 $118.76 $118.76 30,842
2022-07-27 $114.35 $114.80 $113.82 $114.66 $114.66 29,575
2022-07-26 $113.40 $114.70 $113.40 $114.43 $114.43 11,110
2022-07-25 $112.07 $113.44 $111.79 $113.40 $113.40 19,914
2022-07-22 $111.37 $112.19 $111.09 $111.94 $111.94 33,792
2022-07-21 $110.47 $110.68 $109.92 $110.64 $110.64 35,992
2022-07-20 $112.15 $112.15 $110.38 $110.52 $110.52 24,758
2022-07-19 $112.16 $112.49 $111.72 $111.98 $111.98 11,845
2022-07-18 $112.93 $112.93 $111.33 $111.42 $111.42 41,839
2022-07-15 $112.92 $112.94 $110.91 $112.80 $112.80 19,308
2022-07-14 $110.96 $112.55 $110.59 $112.43 $112.43 34,232
2022-07-13 $112.36 $113.68 $112.12 $112.60 $112.60 40,623
2022-07-12 $113.50 $114.63 $112.78 $113.25 $113.25 25,024
2022-07-11 $112.94 $113.75 $112.34 $113.67 $113.67 21,810
2022-07-08 $112.90 $113.54 $112.78 $113.14 $113.14 32,058
2022-07-07 $114.45 $114.45 $113.46 $113.49 $113.49 67,076
2022-07-06 $112.64 $114.63 $112.14 $113.68 $113.68 76,235
2022-07-05 $116.46 $116.46 $110.76 $112.45 $112.45 64,044
2022-07-01 $114.74 $117.00 $114.55 $116.88 $116.88 82,339
2022-06-30 $112.56 $114.98 $112.31 $114.24 $114.24 44,532
2022-06-29 $113.56 $113.56 $112.49 $113.16 $113.16 31,033
2022-06-28 $114.12 $114.82 $113.05 $113.21 $113.21 42,996
2022-06-27 $112.30 $113.57 $112.27 $113.46 $113.46 38,024
2022-06-24 $110.55 $112.57 $110.50 $112.30 $112.30 114,645
2022-06-23 $108.07 $110.26 $108.07 $110.09 $110.09 61,584
2022-06-22 $106.49 $108.58 $106.49 $107.83 $107.83 52,990
2022-06-21 $105.63 $107.53 $105.27 $106.99 $106.99 86,973
2022-06-17 $106.87 $107.54 $104.64 $105.76 $105.13 102,025
2022-06-16 $107.38 $107.45 $105.83 $106.76 $106.13 97,514
2022-06-15 $108.89 $110.31 $107.57 $108.79 $108.14 57,949
2022-06-14 $111.60 $111.65 $107.10 $108.22 $107.58 42,401
2022-06-13 $116.00 $116.00 $111.11 $111.34 $110.68 132,845
2022-06-10 $116.84 $117.88 $116.15 $117.02 $116.32 33,976
2022-06-09 $120.84 $121.35 $117.97 $118.01 $117.31 50,316
2022-06-08 $123.26 $123.26 $121.00 $121.13 $120.41 37,773
2022-06-07 $122.53 $123.72 $121.90 $123.67 $122.93 54,345
2022-06-06 $123.32 $123.55 $122.62 $122.89 $122.16 61,233
2022-06-03 $122.52 $123.03 $122.17 $122.34 $121.61 163,595
2022-06-02 $122.99 $122.99 $120.55 $122.79 $122.06 72,192
2022-06-01 $123.48 $123.48 $121.41 $122.42 $121.69 50,298
2022-05-31 $123.23 $123.56 $122.10 $122.65 $121.92 43,650
2022-05-27 $122.72 $124.32 $122.72 $124.32 $123.58 43,696
2022-05-26 $122.99 $123.48 $122.47 $122.67 $121.94 45,275
2022-05-25 $122.11 $122.51 $121.27 $122.05 $121.32 68,201
2022-05-24 $120.24 $122.19 $119.09 $122.09 $121.36 48,251
2022-05-23 $119.72 $120.24 $118.84 $119.77 $119.06 45,373
2022-05-20 $118.91 $118.91 $116.73 $118.46 $117.76 39,141
2022-05-19 $117.99 $118.40 $116.51 $118.31 $117.61 33,878
2022-05-18 $119.69 $119.77 $118.05 $118.29 $117.59 44,414
2022-05-17 $119.08 $119.47 $117.29 $119.44 $118.73 26,215
2022-05-16 $117.69 $118.59 $117.30 $118.11 $117.41 124,645
2022-05-13 $117.35 $117.83 $116.10 $117.71 $117.01 32,715
2022-05-12 $117.41 $117.47 $114.96 $116.18 $115.49 44,164
2022-05-11 $116.98 $119.35 $116.94 $117.44 $116.74 44,984
2022-05-10 $118.28 $119.69 $115.52 $116.58 $115.89 65,808
2022-05-09 $117.87 $119.11 $116.88 $117.95 $117.25 114,189
2022-05-06 $117.44 $118.97 $117.24 $118.56 $117.85 29,353
2022-05-05 $118.29 $118.95 $116.68 $117.69 $116.99 35,530
2022-05-04 $116.96 $119.14 $116.96 $118.94 $118.23 54,996
2022-05-03 $116.33 $118.14 $116.02 $116.38 $115.69 72,467
2022-05-02 $117.35 $117.80 $114.52 $115.89 $115.20 60,591
2022-04-29 $120.25 $120.25 $116.86 $116.96 $116.26 44,926
2022-04-28 $120.04 $120.84 $119.47 $120.55 $119.83 32,199
2022-04-27 $120.31 $120.94 $118.86 $119.22 $118.51 54,106
2022-04-26 $120.77 $122.20 $119.89 $119.89 $119.18 33,472
2022-04-25 $123.07 $123.07 $119.66 $121.36 $120.64 58,105
2022-04-22 $124.07 $124.07 $122.40 $122.45 $121.72 145,096
2022-04-21 $126.18 $126.28 $124.38 $124.47 $123.73 100,953
2022-04-20 $125.71 $126.62 $125.62 $126.08 $125.33 73,480
2022-04-19 $123.97 $124.91 $123.97 $124.77 $124.03 25,973
2022-04-18 $124.47 $124.89 $123.33 $123.66 $122.92 25,310
2022-04-14 $124.57 $124.64 $124.08 $124.08 $123.34 20,733
2022-04-13 $124.50 $124.50 $123.22 $123.99 $123.25 43,593
2022-04-12 $123.48 $124.78 $123.21 $124.20 $123.46 72,531
2022-04-11 $125.86 $125.86 $123.52 $123.54 $122.81 87,687
2022-04-08 $125.05 $125.60 $124.30 $125.11 $124.37 33,757
2022-04-07 $125.45 $125.45 $123.72 $124.54 $123.80 47,245
2022-04-06 $122.75 $125.00 $122.58 $125.00 $124.26 59,540
2022-04-05 $121.83 $123.51 $121.83 $122.34 $121.61 56,581
2022-04-04 $122.24 $122.24 $120.47 $121.71 $120.99 41,454
2022-04-01 $121.26 $122.70 $120.35 $122.69 $121.96 26,656
2022-03-31 $121.12 $121.99 $120.94 $120.94 $120.22 17,793
2022-03-30 $120.20 $120.96 $119.84 $120.96 $120.24 33,533
2022-03-29 $119.49 $120.00 $118.58 $119.96 $119.25 69,232
2022-03-28 $118.32 $118.74 $117.70 $118.74 $118.03 20,490
2022-03-25 $116.36 $117.91 $116.36 $117.88 $117.18 88,628
2022-03-24 $114.72 $115.99 $114.72 $115.97 $115.28 8,910
2022-03-23 $114.69 $115.37 $114.10 $114.85 $114.17 19,874
2022-03-22 $115.25 $115.25 $114.36 $114.60 $113.92 9,987
2022-03-21 $113.81 $115.00 $113.81 $114.62 $113.94 28,401
2022-03-18 $115.62 $115.66 $114.21 $114.48 $113.15 13,028
2022-03-17 $115.34 $116.24 $115.34 $115.48 $114.13 19,284
2022-03-16 $115.03 $115.43 $113.62 $115.02 $113.68 14,544
2022-03-15 $114.77 $115.43 $114.18 $115.17 $113.82 15,956
2022-03-14 $115.15 $115.35 $113.49 $113.98 $112.65 6,617
2022-03-11 $114.99 $115.28 $114.00 $114.12 $112.79 72,534
2022-03-10 $113.08 $114.55 $113.08 $114.43 $113.10 21,579
2022-03-09 $114.54 $114.73 $113.47 $113.47 $112.15 22,753
2022-03-08 $116.20 $116.25 $114.07 $114.07 $112.74 135,419
2022-03-07 $115.55 $115.96 $114.19 $115.83 $114.48 70,736
2022-03-04 $112.31 $114.98 $112.13 $114.98 $113.64 25,151
2022-03-03 $111.37 $112.95 $111.37 $112.55 $111.24 109,846
2022-03-02 $109.68 $110.92 $109.68 $110.56 $109.27 6,300
2022-03-01 $110.37 $110.37 $108.21 $108.86 $107.59 23,917
2022-02-28 $109.36 $110.17 $108.94 $110.13 $108.85 45,501
2022-02-25 $107.64 $109.88 $107.64 $109.76 $108.48 45,281
2022-02-24 $105.17 $106.51 $104.70 $106.51 $105.27 51,924
2022-02-23 $107.71 $107.89 $106.12 $106.12 $104.88 20,450
2022-02-22 $108.06 $108.48 $107.35 $107.78 $106.52 10,404
2022-02-18 $108.09 $108.66 $107.49 $107.88 $106.62 11,913
2022-02-17 $108.00 $108.48 $106.84 $108.04 $106.78 7,675
2022-02-16 $108.05 $108.37 $106.95 $107.98 $106.73 19,768
2022-02-15 $108.79 $108.89 $107.25 $107.54 $106.29 5,773
2022-02-14 $110.14 $110.14 $107.52 $108.22 $106.96 14,349
2022-02-11 $110.02 $110.61 $109.14 $109.49 $108.21 8,359
2022-02-10 $111.29 $111.60 $109.14 $109.56 $108.28 81,671
2022-02-09 $112.53 $112.73 $111.88 $112.20 $110.90 7,745
2022-02-08 $111.71 $112.35 $111.67 $111.78 $110.48 9,652
2022-02-07 $111.63 $111.81 $111.00 $111.47 $110.17 7,044
2022-02-04 $112.00 $112.40 $111.53 $111.59 $110.29 7,858
2022-02-03 $112.72 $112.99 $112.30 $112.58 $111.27 7,236
2022-02-02 $111.26 $112.85 $111.25 $112.84 $111.53 15,647
2022-02-01 $112.65 $112.65 $110.39 $111.15 $109.85 22,477
2022-01-31 $110.73 $112.54 $110.73 $112.54 $111.23 10,744
2022-01-28 $109.33 $111.32 $109.29 $111.32 $110.03 52,228
2022-01-27 $110.44 $111.08 $109.21 $109.72 $108.44 25,481
2022-01-26 $110.19 $110.58 $108.24 $108.88 $107.61 6,372
2022-01-25 $108.97 $110.09 $108.43 $109.28 $108.01 19,961
2022-01-24 $111.08 $111.08 $107.42 $109.85 $108.57 32,438
2022-01-21 $111.50 $112.00 $110.98 $111.17 $109.87 9,988
2022-01-20 $112.00 $112.34 $110.99 $110.99 $109.70 16,061
2022-01-19 $111.07 $112.02 $110.89 $111.18 $109.88 12,584
2022-01-18 $111.66 $111.66 $110.00 $110.93 $109.64 48,180
2022-01-14 $112.78 $112.78 $111.51 $112.13 $110.82 6,227
2022-01-13 $111.99 $112.90 $111.92 $112.51 $111.20 7,947
2022-01-12 $111.68 $112.14 $111.46 $111.93 $110.63 9,025
2022-01-11 $112.93 $112.93 $110.97 $111.62 $110.32 4,695
2022-01-10 $113.35 $113.35 $112.35 $112.63 $111.32 9,725
2022-01-07 $111.97 $113.69 $111.87 $113.18 $111.86 5,669
2022-01-06 $112.86 $113.34 $112.30 $112.46 $111.15 8,292
2022-01-05 $113.33 $114.00 $113.01 $113.01 $111.69 10,014
2022-01-04 $113.15 $114.28 $113.14 $113.14 $111.82 27,140
2022-01-03 $113.73 $113.73 $112.10 $113.27 $111.95 17,008
2021-12-31 $113.80 $114.39 $113.47 $114.16 $112.83 7,983
2021-12-30 $113.91 $114.05 $113.29 $113.85 $112.52 7,248
2021-12-29 $113.12 $113.66 $112.97 $113.66 $112.33 4,486
2021-12-28 $111.70 $112.86 $111.70 $112.86 $111.54 7,909
2021-12-27 $111.33 $111.85 $111.13 $111.85 $110.54 9,754
2021-12-23 $111.80 $111.86 $111.38 $111.38 $110.08 4,986
2021-12-22 $110.42 $111.37 $110.42 $111.34 $110.04 12,875
2021-12-21 $111.45 $111.93 $110.41 $110.73 $109.44 67,254
2021-12-20 $110.10 $110.88 $108.99 $110.88 $109.59 10,394
2021-12-17 $112.82 $112.82 $111.22 $111.40 $109.51 5,673
2021-12-16 $112.14 $113.69 $112.14 $113.00 $111.08 8,203
2021-12-15 $110.83 $112.38 $110.83 $112.35 $110.44 5,401
2021-12-14 $111.15 $111.30 $110.35 $110.53 $108.66 8,644
2021-12-13 $109.93 $111.67 $109.93 $111.12 $109.23 6,686
2021-12-10 $109.99 $110.16 $109.62 $109.92 $108.06 5,254
2021-12-09 $108.70 $109.88 $108.70 $109.38 $107.53 7,052
2021-12-08 $109.41 $110.00 $108.97 $109.46 $107.60 7,415
2021-12-07 $109.16 $109.83 $109.16 $109.55 $107.70 10,080
2021-12-06 $107.66 $109.67 $107.66 $108.81 $106.96 10,553
2021-12-03 $106.07 $107.01 $105.16 $106.96 $105.15 10,550
2021-12-02 $104.80 $106.55 $104.80 $105.56 $103.77 7,387
2021-12-01 $105.17 $106.82 $104.26 $104.26 $102.49 21,682
2021-11-30 $106.28 $106.59 $104.30 $104.30 $102.53 12,685
2021-11-29 $106.90 $107.58 $106.58 $107.44 $105.62 9,934
2021-11-26 $107.02 $107.13 $106.04 $106.14 $104.34 2,614
2021-11-24 $108.15 $108.24 $107.66 $107.96 $106.13 9,835
2021-11-23 $108.18 $108.55 $107.57 $107.99 $106.16 9,253
2021-11-22 $106.82 $108.26 $106.78 $107.92 $106.09 20,120
2021-11-19 $106.05 $107.01 $106.05 $106.96 $105.15 7,113
2021-11-18 $106.61 $106.82 $105.91 $106.22 $104.42 5,518
2021-11-17 $106.64 $106.93 $106.26 $106.91 $105.10 65,172
2021-11-16 $107.44 $107.65 $106.94 $106.94 $105.13 69,704
2021-11-15 $106.20 $107.40 $106.20 $107.40 $105.58 12,252
2021-11-12 $106.02 $106.10 $105.38 $105.94 $104.14 19,972
2021-11-11 $106.56 $106.56 $105.66 $106.11 $104.31 7,725
2021-11-10 $105.51 $106.59 $105.51 $106.56 $104.75 9,434
2021-11-09 $105.36 $105.90 $105.20 $105.59 $103.80 10,653
2021-11-08 $107.00 $107.00 $104.74 $105.17 $103.39 11,724
2021-11-05 $106.15 $107.19 $106.15 $106.90 $105.08 4,514
2021-11-04 $106.34 $106.73 $105.10 $105.97 $104.17 10,041
2021-11-03 $106.68 $107.27 $106.02 $106.72 $104.91 5,754
2021-11-02 $107.43 $107.43 $106.19 $106.97 $105.16 8,036
2021-11-01 $106.43 $107.19 $106.34 $106.97 $105.16 37,269
2021-10-29 $106.90 $107.48 $106.18 $106.46 $104.65 6,390
2021-10-28 $106.90 $107.13 $106.39 $107.04 $105.22 5,917
2021-10-27 $106.99 $107.20 $106.57 $106.57 $104.76 6,127
2021-10-26 $107.21 $107.98 $106.99 $107.26 $105.44 14,504
2021-10-25 $107.20 $107.43 $106.78 $106.85 $105.04 7,519
2021-10-22 $107.10 $107.44 $106.98 $107.28 $105.46 7,671
2021-10-21 $106.75 $106.99 $106.59 $106.63 $104.82 9,767
2021-10-20 $105.54 $107.16 $105.54 $106.81 $105.00 11,828
2021-10-19 $104.70 $105.33 $104.70 $105.24 $103.45 10,327
2021-10-18 $104.85 $104.85 $104.02 $104.21 $102.45 15,752
2021-10-15 $105.70 $106.09 $105.26 $105.41 $103.62 13,739
2021-10-14 $104.71 $105.73 $104.61 $105.50 $103.71 11,240
2021-10-13 $103.22 $104.39 $103.00 $104.39 $102.62 13,984
2021-10-12 $103.28 $103.47 $103.05 $103.30 $101.55 6,863
2021-10-11 $103.59 $103.75 $102.69 $102.81 $101.06 36,675
2021-10-08 $104.61 $104.68 $103.82 $103.86 $102.10 8,262
2021-10-07 $105.28 $105.93 $104.48 $104.52 $102.75 10,681
2021-10-06 $103.42 $105.21 $102.88 $105.21 $103.42 9,087
2021-10-05 $103.97 $104.55 $103.75 $103.89 $102.13 122,973
2021-10-04 $102.36 $104.43 $102.36 $104.04 $102.28 6,853
2021-10-01 $103.44 $103.44 $102.36 $102.55 $100.81 9,045
2021-09-30 $104.10 $104.10 $102.67 $102.67 $100.93 8,693
2021-09-29 $102.64 $104.29 $102.64 $103.64 $101.88 6,296
2021-09-28 $103.48 $103.65 $102.19 $102.46 $100.73 16,925
2021-09-27 $104.68 $105.33 $103.50 $103.60 $101.84 20,961
2021-09-24 $104.79 $105.17 $104.48 $104.59 $102.82 7,207
2021-09-23 $104.96 $105.70 $104.53 $104.53 $102.76 9,490
2021-09-22 $105.36 $105.73 $104.92 $104.97 $103.19 5,085
2021-09-21 $106.31 $106.31 $105.18 $105.19 $103.41 4,701
2021-09-20 $105.84 $106.20 $104.33 $105.48 $103.69 7,975
2021-09-17 $108.02 $108.20 $106.50 $106.53 $103.94 15,808
2021-09-16 $108.97 $108.97 $107.82 $107.82 $105.21 8,294
2021-09-15 $108.25 $109.51 $108.25 $108.70 $106.06 7,890
2021-09-14 $110.19 $110.19 $108.89 $108.94 $106.30 8,586
2021-09-13 $110.68 $110.68 $109.30 $109.54 $106.88 17,608
2021-09-10 $111.61 $111.61 $109.73 $109.73 $107.07 6,418
2021-09-09 $111.80 $111.90 $111.37 $111.37 $108.67 10,789
2021-09-08 $111.29 $112.40 $111.15 $112.07 $109.35 8,344
2021-09-07 $110.89 $110.91 $110.22 $110.22 $107.55 15,414
2021-09-03 $112.10 $112.32 $111.73 $111.76 $109.05 4,381
2021-09-02 $112.05 $112.58 $111.98 $112.58 $109.85 5,909
2021-09-01 $110.80 $111.99 $110.80 $111.72 $109.01 5,904
2021-08-31 $110.40 $110.77 $109.99 $110.39 $107.71 9,985
2021-08-30 $110.29 $110.64 $110.29 $110.38 $107.70 4,140
2021-08-27 $110.76 $110.79 $110.35 $110.39 $107.71 3,413
2021-08-26 $110.34 $110.53 $110.19 $110.34 $107.67 2,930
2021-08-25 $110.19 $111.07 $110.19 $110.78 $108.09 5,695
2021-08-24 $110.25 $110.71 $110.25 $110.52 $107.83 7,154
2021-08-23 $112.58 $112.58 $111.21 $111.21 $108.51 4,715
2021-08-20 $110.76 $112.41 $110.73 $112.38 $109.65 5,399
2021-08-19 $110.78 $111.95 $110.78 $111.08 $108.38 4,820
2021-08-18 $111.55 $111.55 $110.59 $110.85 $108.16 4,140
2021-08-17 $110.94 $111.43 $110.42 $111.43 $108.72 4,793
2021-08-16 $111.02 $112.29 $111.02 $111.43 $108.72 5,835
2021-08-13 $110.28 $111.03 $110.26 $110.90 $108.21 7,651
2021-08-12 $110.25 $110.49 $110.02 $110.22 $107.55 3,576
2021-08-11 $109.83 $110.49 $109.83 $110.20 $107.52 3,891
2021-08-10 $109.31 $109.80 $109.31 $109.42 $106.76 16,502
2021-08-09 $109.37 $109.44 $108.94 $109.44 $106.78 7,139
2021-08-06 $109.60 $110.24 $109.47 $109.48 $106.82 4,887
2021-08-05 $108.18 $109.29 $108.18 $109.28 $106.63 5,850
2021-08-04 $107.56 $107.94 $106.70 $107.86 $105.24 14,930
2021-08-03 $107.93 $108.53 $107.83 $108.21 $105.59 25,799
2021-08-02 $107.24 $108.03 $107.06 $107.60 $104.99 7,392
2021-07-30 $108.00 $108.30 $106.82 $106.87 $104.28 10,580
2021-07-29 $107.80 $108.21 $107.56 $107.99 $105.37 8,743
2021-07-28 $108.59 $108.64 $107.07 $107.84 $105.23 5,303
2021-07-27 $106.67 $108.68 $106.25 $108.59 $105.95 34,156
2021-07-26 $106.77 $106.77 $106.19 $106.73 $104.14 6,798
2021-07-23 $105.98 $106.72 $105.83 $106.67 $104.08 4,935
2021-07-22 $105.27 $105.76 $105.06 $105.47 $102.91 4,704
2021-07-21 $106.14 $106.40 $105.22 $105.23 $102.68 5,699
2021-07-20 $105.90 $107.01 $105.90 $106.25 $103.67 6,005
2021-07-19 $107.48 $107.48 $104.60 $105.60 $103.04 6,103
2021-07-16 $106.97 $107.99 $106.97 $107.75 $105.13 3,620
2021-07-15 $105.33 $106.65 $105.33 $106.65 $104.07 6,369
2021-07-14 $104.86 $105.89 $104.86 $105.54 $102.98 5,586
2021-07-13 $105.55 $105.78 $104.54 $104.71 $102.17 9,523
2021-07-12 $105.20 $105.85 $105.20 $105.71 $103.14 8,077
2021-07-09 $105.54 $105.54 $104.85 $105.49 $102.93 5,033
2021-07-08 $104.68 $105.50 $104.68 $105.07 $102.52 16,275
2021-07-07 $104.53 $105.46 $104.37 $105.46 $102.90 5,736
2021-07-06 $104.40 $104.73 $103.24 $104.73 $102.19 10,277
2021-07-02 $104.39 $104.49 $104.02 $104.43 $101.89 8,130
2021-07-01 $103.54 $104.63 $103.03 $104.25 $101.72 13,455
2021-06-30 $103.24 $103.39 $102.80 $103.28 $100.77 6,566
2021-06-29 $105.21 $105.21 $103.25 $103.26 $100.75 4,372
2021-06-28 $104.98 $105.29 $104.74 $104.92 $102.37 7,617
2021-06-25 $103.28 $104.31 $103.19 $104.31 $101.77 5,069
2021-06-24 $103.11 $103.25 $102.69 $103.16 $100.66 14,740
2021-06-23 $103.28 $103.49 $102.84 $103.10 $100.60 5,861
2021-06-22 $104.77 $104.95 $104.19 $104.19 $101.66 6,758
2021-06-21 $103.88 $105.08 $103.88 $104.94 $102.39 4,284
2021-06-18 $106.56 $106.56 $104.04 $104.11 $101.00 7,544
2021-06-17 $106.76 $107.63 $106.76 $107.12 $103.92 4,737
2021-06-16 $108.81 $108.81 $106.77 $106.83 $103.64 6,948
2021-06-15 $108.34 $109.11 $108.27 $108.57 $105.32 14,933
2021-06-14 $108.02 $108.13 $107.62 $108.13 $104.90 2,796
2021-06-11 $107.72 $108.06 $107.34 $108.06 $104.83 2,900
2021-06-10 $107.06 $107.82 $107.06 $107.63 $104.42 3,250
2021-06-09 $106.26 $107.24 $106.26 $107.11 $103.91 6,395
2021-06-08 $106.92 $106.92 $105.58 $106.19 $103.02 4,345
2021-06-07 $106.98 $106.98 $106.71 $106.93 $103.73 2,148
2021-06-04 $106.94 $107.00 $106.55 $106.65 $103.47 4,221
2021-06-03 $105.32 $107.05 $105.32 $106.81 $103.62 4,514
2021-06-02 $105.72 $106.44 $105.28 $105.94 $102.78 7,988
2021-06-01 $106.10 $106.10 $105.19 $105.48 $102.33 5,406
2021-05-28 $106.07 $106.07 $105.75 $106.03 $102.86 7,991
2021-05-27 $106.23 $106.23 $105.48 $105.48 $102.33 7,179
2021-05-26 $106.24 $106.34 $105.98 $106.14 $102.97 9,062
2021-05-25 $107.52 $107.52 $105.90 $106.16 $102.99 6,342
2021-05-24 $107.67 $108.01 $107.40 $107.40 $104.19 23,806
2021-05-21 $106.97 $107.43 $106.64 $107.41 $104.20 17,122
2021-05-20 $106.15 $107.42 $106.15 $106.84 $103.65 25,832
2021-05-19 $105.78 $106.28 $105.15 $106.16 $102.99 6,054
2021-05-18 $106.38 $106.56 $106.28 $106.44 $103.26 6,330
2021-05-17 $106.94 $107.09 $106.41 $106.41 $103.23 5,664
2021-05-14 $107.26 $107.82 $107.13 $107.21 $104.01 4,230
2021-05-13 $104.45 $106.98 $104.33 $106.63 $103.44 10,126
2021-05-12 $106.40 $106.58 $104.69 $104.69 $101.57 6,462
2021-05-11 $108.28 $108.28 $106.36 $106.93 $103.73 5,193
2021-05-10 $108.02 $109.21 $108.02 $108.68 $105.43 9,568
2021-05-07 $107.95 $108.06 $107.49 $107.49 $104.28 2,166
2021-05-06 $106.56 $107.12 $106.32 $107.12 $103.92 4,393
2021-05-05 $108.06 $108.06 $105.75 $106.41 $103.23 5,300
2021-05-04 $108.13 $108.13 $107.35 $107.93 $104.71 6,347
2021-05-03 $108.46 $109.15 $108.02 $108.11 $104.88 6,398
2021-04-30 $107.22 $108.00 $107.06 $108.00 $104.77 6,834
2021-04-29 $106.09 $107.23 $105.71 $107.23 $104.02 7,464
2021-04-28 $106.22 $106.22 $105.68 $106.13 $102.96 3,988
2021-04-27 $106.86 $106.86 $106.20 $106.20 $103.03 4,079
2021-04-26 $107.59 $107.59 $106.85 $107.06 $103.86 12,244
2021-04-23 $108.22 $108.22 $107.58 $107.63 $104.42 9,166
2021-04-22 $108.84 $108.84 $107.93 $107.93 $104.70 5,091
2021-04-21 $109.12 $109.12 $108.57 $108.81 $105.56 5,894
2021-04-20 $108.31 $109.49 $108.23 $109.46 $106.19 11,194
2021-04-19 $108.47 $108.65 $107.60 $107.74 $104.53 5,532
2021-04-16 $107.85 $108.50 $107.85 $108.26 $105.03 8,578
2021-04-15 $106.01 $107.38 $106.01 $107.36 $104.15 9,181
2021-04-14 $105.82 $106.14 $105.44 $106.14 $102.97 6,924
2021-04-13 $103.99 $105.81 $103.99 $105.64 $102.49 5,442
2021-04-12 $104.88 $104.89 $104.33 $104.61 $101.49 18,551
2021-04-09 $104.89 $104.89 $104.26 $104.39 $101.27 10,615
2021-04-08 $104.86 $105.02 $104.47 $104.50 $101.38 7,296
2021-04-07 $104.75 $104.87 $104.30 $104.66 $101.53 5,041
2021-04-06 $103.97 $104.82 $103.80 $104.78 $101.65 10,955
2021-04-05 $103.16 $104.95 $103.16 $104.37 $101.26 9,573
2021-04-01 $103.45 $103.45 $102.61 $103.16 $100.08 16,771
2021-03-31 $103.23 $103.45 $102.77 $103.45 $100.36 7,439
2021-03-30 $103.47 $103.47 $102.13 $102.78 $99.71 12,213
2021-03-29 $102.43 $104.15 $102.43 $103.72 $100.62 9,842
2021-03-26 $102.24 $102.49 $101.55 $102.49 $99.43 7,098
2021-03-25 $101.42 $102.72 $101.42 $102.50 $99.44 11,703
2021-03-24 $100.46 $102.01 $100.46 $101.38 $98.35 9,550
2021-03-23 $99.53 $101.17 $99.53 $100.97 $97.95 13,245
2021-03-22 $100.16 $100.24 $99.38 $99.81 $96.83 9,311
2021-03-19 $100.62 $101.54 $100.27 $101.17 $97.41 15,797
2021-03-18 $100.94 $101.02 $100.23 $100.66 $96.92 10,948
2021-03-17 $102.00 $102.00 $100.73 $100.73 $96.98 13,955
2021-03-16 $102.47 $102.72 $102.26 $102.62 $98.81 14,687
2021-03-15 $101.00 $102.67 $101.00 $102.58 $98.77 14,957
2021-03-12 $99.37 $101.01 $99.37 $100.75 $97.00 9,851
2021-03-11 $99.83 $100.42 $99.34 $99.34 $95.65 13,648
2021-03-10 $98.56 $99.84 $98.56 $99.45 $95.75 35,424
2021-03-09 $98.51 $99.08 $98.51 $99.02 $95.34 18,185
2021-03-08 $96.95 $98.58 $96.95 $98.00 $94.36 10,923
2021-03-05 $95.20 $97.00 $94.84 $96.79 $93.19 11,819
2021-03-04 $94.34 $96.21 $94.34 $94.68 $91.16 19,408
2021-03-03 $94.91 $94.91 $93.38 $94.43 $90.92 25,678
2021-03-02 $95.39 $95.67 $94.56 $95.14 $91.60 27,750
2021-03-01 $94.66 $96.52 $94.66 $95.31 $91.76 18,970
2021-02-26 $95.00 $95.69 $93.39 $93.39 $89.92 13,647
2021-02-25 $96.29 $96.80 $95.09 $95.26 $91.71 12,614
2021-02-24 $97.44 $97.44 $96.43 $96.68 $93.08 11,429
2021-02-23 $96.73 $97.81 $96.56 $97.52 $93.89 15,539
2021-02-22 $98.00 $98.00 $95.46 $96.33 $92.75 41,917
2021-02-19 $99.24 $99.24 $98.43 $98.43 $94.77 7,782
2021-02-18 $98.88 $99.77 $98.88 $99.38 $95.69 25,802
2021-02-17 $98.70 $98.91 $98.18 $98.91 $95.23 28,539
2021-02-16 $99.20 $99.20 $98.50 $98.68 $95.01 8,175
2021-02-12 $99.56 $99.81 $99.13 $99.53 $95.83 14,225
2021-02-11 $100.44 $100.48 $99.84 $99.85 $96.14 7,742
2021-02-10 $100.32 $100.73 $99.99 $100.46 $96.72 11,904
2021-02-09 $99.42 $100.04 $99.03 $99.99 $96.27 11,644
2021-02-08 $100.87 $100.87 $99.50 $99.70 $95.99 8,076
2021-02-05 $100.91 $101.05 $100.48 $100.65 $96.91 12,886
2021-02-04 $99.20 $100.13 $99.20 $100.03 $96.31 12,104
2021-02-03 $99.43 $99.72 $99.03 $99.32 $95.63 9,338
2021-02-02 $99.28 $101.09 $99.28 $99.53 $95.83 76,975
2021-02-01 $98.84 $99.52 $98.08 $98.97 $95.29 9,760
2021-01-29 $98.65 $99.26 $97.97 $98.52 $94.86 14,717
2021-01-28 $97.88 $100.20 $97.77 $98.94 $95.26 17,101
2021-01-27 $99.00 $99.29 $97.36 $97.69 $94.06 17,304
2021-01-26 $100.57 $100.57 $99.50 $99.77 $96.06 6,305
2021-01-25 $98.80 $100.84 $98.80 $100.69 $96.95 15,564
2021-01-22 $98.99 $99.53 $98.41 $99.36 $95.67 11,233
2021-01-21 $99.23 $99.57 $99.04 $99.15 $95.46 10,230
2021-01-20 $99.53 $99.98 $99.20 $99.94 $96.22 17,160
2021-01-19 $100.39 $100.39 $99.61 $99.61 $95.90 8,300
2021-01-15 $98.19 $100.31 $98.19 $100.18 $96.46 19,795
2021-01-14 $99.31 $99.31 $98.56 $98.77 $95.09 7,492
2021-01-13 $97.61 $99.56 $97.61 $99.39 $95.69 32,496
2021-01-12 $97.60 $98.16 $96.57 $97.55 $93.92 14,057
2021-01-11 $98.35 $98.43 $97.17 $97.83 $94.20 10,643
2021-01-08 $97.85 $98.63 $97.59 $98.41 $94.75 32,826
2021-01-07 $99.57 $99.57 $97.81 $97.81 $94.17 14,034
2021-01-06 $97.97 $100.27 $97.97 $99.78 $96.07 12,910
2021-01-05 $97.72 $98.03 $96.86 $97.77 $94.13 18,124
2021-01-04 $100.30 $100.30 $97.45 $97.73 $94.10 28,962
2020-12-31 $98.35 $100.14 $98.35 $100.05 $96.33 78,403
2020-12-30 $98.32 $98.73 $98.29 $98.48 $94.82 15,323
2020-12-29 $97.98 $98.62 $97.73 $97.94 $94.30 15,436
2020-12-28 $97.79 $98.61 $97.74 $97.92 $94.28 14,852
2020-12-24 $96.79 $97.45 $96.44 $97.45 $93.83 4,479
2020-12-23 $97.53 $97.90 $96.87 $96.87 $93.27 21,812
2020-12-22 $96.62 $97.08 $96.52 $96.73 $93.13 11,253
2020-12-21 $97.85 $97.85 $96.00 $96.86 $93.25 15,679
2020-12-18 $99.95 $100.07 $98.85 $99.19 $94.87 9,583
2020-12-17 $99.59 $100.67 $99.59 $99.92 $95.57 6,050
2020-12-16 $100.77 $101.16 $99.40 $99.43 $95.10 10,351
2020-12-15 $99.08 $100.86 $99.03 $100.79 $96.40 34,691
2020-12-14 $100.13 $100.82 $98.72 $98.72 $94.42 36,303
2020-12-11 $98.81 $99.36 $98.81 $99.36 $95.03 5,678
2020-12-10 $99.63 $99.63 $98.90 $99.29 $94.97 7,283
2020-12-09 $99.80 $100.06 $99.51 $100.06 $95.71 8,536
2020-12-08 $99.86 $100.73 $99.71 $100.14 $95.78 13,238
2020-12-07 $99.72 $100.95 $99.72 $100.52 $96.14 9,858
2020-12-04 $100.60 $101.00 $99.61 $100.07 $95.71 12,524
2020-12-03 $101.33 $101.33 $100.50 $100.53 $96.15 7,543
2020-12-02 $100.65 $101.51 $99.88 $101.51 $97.09 7,655
2020-12-01 $101.23 $101.81 $100.97 $100.97 $96.58 8,118
2020-11-30 $101.25 $101.42 $100.00 $100.21 $95.85 11,845
2020-11-27 $102.74 $102.74 $101.41 $101.73 $97.30 6,865
2020-11-25 $102.36 $102.74 $101.78 $102.73 $98.26 73,184
2020-11-24 $102.23 $102.87 $102.01 $102.81 $98.34 4,345
2020-11-23 $101.38 $101.79 $101.03 $101.47 $97.05 50,823
2020-11-20 $100.56 $101.43 $100.56 $101.08 $96.68 4,442
2020-11-19 $102.14 $102.14 $100.56 $101.14 $96.74 14,693
2020-11-18 $104.35 $104.87 $102.22 $102.22 $97.77 13,572
2020-11-17 $105.74 $106.04 $104.55 $104.55 $100.00 83,737
2020-11-16 $106.23 $106.49 $105.55 $106.46 $101.83 17,903
2020-11-13 $104.51 $105.28 $104.51 $105.27 $100.69 7,939
2020-11-12 $105.19 $105.19 $103.14 $103.78 $99.26 10,580
2020-11-11 $106.21 $106.61 $105.63 $105.74 $101.13 11,863
2020-11-10 $104.80 $106.07 $104.80 $105.81 $101.20 13,027
2020-11-09 $104.51 $106.94 $104.15 $104.17 $99.63 17,550
2020-11-06 $102.40 $102.91 $101.45 $101.55 $97.13 9,588
2020-11-05 $102.98 $103.92 $102.19 $102.29 $97.83 6,413
2020-11-04 $102.48 $103.51 $101.37 $101.42 $97.01 4,113
2020-11-03 $102.91 $103.39 $102.20 $102.97 $98.49 7,847
2020-11-02 $100.47 $101.25 $100.24 $101.14 $96.73 17,710
2020-10-30 $99.32 $99.52 $98.35 $98.90 $94.59 12,760
2020-10-29 $99.60 $101.10 $98.16 $100.03 $95.68 13,174
2020-10-28 $101.52 $102.57 $99.68 $99.68 $95.34 73,093
2020-10-27 $103.32 $104.04 $103.23 $103.23 $98.74 9,708
2020-10-26 $102.70 $103.45 $102.39 $103.26 $98.76 7,428
2020-10-23 $103.36 $103.43 $102.98 $103.42 $98.92 8,248
2020-10-22 $101.73 $103.02 $101.22 $103.02 $98.54 3,960
2020-10-21 $101.56 $102.11 $101.50 $101.55 $97.13 8,731
2020-10-20 $101.05 $101.95 $100.89 $101.50 $97.08 10,943
2020-10-19 $101.58 $101.85 $100.72 $100.76 $96.37 9,738
2020-10-16 $100.87 $101.82 $100.67 $101.46 $97.04 7,369
2020-10-15 $99.52 $101.08 $99.52 $100.54 $96.16 6,682
2020-10-14 $100.73 $100.94 $99.98 $100.42 $96.05 8,358
2020-10-13 $100.49 $100.54 $99.62 $100.41 $96.04 8,181
2020-10-12 $100.26 $101.62 $100.26 $101.05 $96.65 7,278
2020-10-09 $101.14 $101.14 $99.86 $100.32 $95.96 15,092
2020-10-08 $99.45 $100.67 $99.45 $100.54 $96.16 7,877
2020-10-07 $98.62 $99.12 $98.00 $98.76 $94.46 21,841
2020-10-06 $97.10 $99.10 $97.10 $98.41 $94.13 9,887
2020-10-05 $96.31 $97.48 $96.14 $97.33 $93.09 48,358
2020-10-02 $94.11 $96.74 $94.11 $96.43 $92.23 10,013
2020-10-01 $94.46 $95.20 $94.24 $94.97 $90.83 12,117
2020-09-30 $93.74 $94.79 $93.74 $94.36 $90.25 13,440
2020-09-29 $93.78 $93.80 $92.98 $93.37 $89.31 6,643
2020-09-28 $93.91 $94.18 $93.23 $93.29 $89.23 20,260
2020-09-25 $91.75 $93.22 $91.42 $93.22 $89.16 18,286
2020-09-24 $90.43 $92.14 $89.98 $91.65 $87.66 16,280
2020-09-23 $91.96 $92.30 $90.55 $90.55 $86.61 12,878
2020-09-22 $91.39 $92.45 $91.36 $91.97 $87.97 8,321
2020-09-21 $91.65 $91.72 $90.21 $91.35 $87.37 12,343
2020-09-18 $94.82 $94.82 $92.85 $92.85 $88.05 10,220
2020-09-17 $94.73 $94.90 $93.93 $94.53 $89.65 8,798
2020-09-16 $94.59 $95.99 $94.59 $95.32 $90.39 8,950
2020-09-15 $95.33 $96.24 $94.20 $94.69 $89.80 17,723
2020-09-14 $94.13 $95.20 $94.13 $94.82 $89.92 10,192
2020-09-11 $93.42 $93.87 $92.95 $93.70 $88.86 7,699
2020-09-10 $94.05 $94.56 $93.57 $93.64 $88.80 8,438
2020-09-09 $94.74 $96.24 $94.74 $95.18 $90.26 6,418
2020-09-08 $94.98 $94.98 $93.40 $94.08 $89.22 7,866
2020-09-04 $95.89 $95.89 $93.92 $95.00 $90.10 10,212
2020-09-03 $97.38 $97.42 $94.66 $95.47 $90.54 27,027
2020-09-02 $94.01 $96.69 $93.80 $96.53 $91.54 8,907
2020-09-01 $95.06 $95.06 $93.54 $93.72 $88.88 32,893
2020-08-31 $94.47 $95.24 $94.47 $94.95 $90.04 20,258
2020-08-28 $94.58 $94.65 $93.67 $94.65 $89.76 20,467
2020-08-27 $94.21 $94.66 $93.74 $94.39 $89.51 8,497
2020-08-26 $93.50 $94.20 $93.50 $93.88 $89.03 10,866
2020-08-25 $96.00 $96.00 $94.94 $95.17 $90.25 15,337
2020-08-24 $95.45 $96.09 $94.65 $95.99 $91.03 10,457
2020-08-21 $95.04 $95.30 $94.31 $95.16 $90.24 8,179
2020-08-20 $95.47 $95.81 $94.97 $95.19 $90.27 13,977
2020-08-19 $96.73 $96.73 $95.89 $96.01 $91.05 10,978
2020-08-18 $96.75 $97.00 $96.00 $96.34 $91.36 11,951
2020-08-17 $97.42 $97.69 $96.65 $96.80 $91.80 9,151
2020-08-14 $97.78 $97.78 $96.95 $97.02 $92.01 7,680
2020-08-13 $97.29 $97.89 $97.22 $97.74 $92.69 12,117
2020-08-12 $97.04 $98.53 $97.04 $97.82 $92.77 53,821
2020-08-11 $99.10 $99.38 $96.55 $96.67 $91.67 34,494
2020-08-10 $98.68 $99.11 $98.62 $98.88 $93.78 9,376
2020-08-07 $96.45 $98.67 $96.45 $98.41 $93.33 14,101
2020-08-06 $95.69 $96.71 $95.49 $96.71 $91.71 11,546
2020-08-05 $97.38 $97.38 $95.37 $95.71 $90.76 7,414
2020-08-04 $96.26 $97.64 $96.26 $96.99 $91.98 36,302
2020-08-03 $97.17 $97.17 $95.87 $96.38 $91.40 8,938
2020-07-31 $96.78 $97.35 $96.19 $97.35 $92.32 10,723
2020-07-30 $96.44 $96.97 $96.00 $96.97 $91.96 15,837
2020-07-29 $96.94 $97.02 $96.28 $96.94 $91.93 11,503
2020-07-28 $94.70 $97.07 $94.70 $96.56 $91.57 11,146
2020-07-27 $96.19 $96.19 $94.89 $95.22 $90.30 11,127
2020-07-24 $97.22 $98.00 $95.99 $96.44 $91.46 25,282
2020-07-23 $96.66 $97.68 $96.56 $97.06 $92.04 11,732
2020-07-22 $94.91 $97.24 $94.47 $96.93 $91.92 11,729
2020-07-21 $95.36 $96.41 $95.03 $95.24 $90.32 12,632
2020-07-20 $96.48 $96.48 $95.06 $95.27 $90.35 17,456
2020-07-17 $94.89 $96.88 $94.89 $96.68 $91.68 7,113
2020-07-16 $93.77 $94.84 $93.77 $94.53 $89.65 8,772
2020-07-15 $95.14 $95.58 $93.84 $93.86 $89.01 13,798
2020-07-14 $93.61 $94.55 $93.42 $94.15 $89.29 10,216
2020-07-13 $92.97 $94.14 $92.94 $93.30 $88.48 21,452
2020-07-10 $91.35 $93.15 $91.35 $92.99 $88.19 6,554
2020-07-09 $92.17 $92.17 $89.94 $91.32 $86.60 18,030
2020-07-08 $92.00 $92.89 $91.84 $92.63 $87.84 8,197
2020-07-07 $91.87 $92.32 $91.51 $92.02 $87.27 9,107
2020-07-06 $93.82 $94.44 $92.13 $92.66 $87.87 13,597
2020-07-02 $93.87 $94.19 $93.19 $93.19 $88.37 30,733
2020-07-01 $90.90 $93.29 $90.90 $92.94 $88.14 44,200
2020-06-30 $90.34 $91.27 $90.21 $90.94 $86.24 13,395
2020-06-29 $89.18 $90.52 $88.52 $90.52 $85.84 27,029
2020-06-26 $89.17 $90.06 $88.10 $88.61 $84.03 14,681
2020-06-25 $89.00 $89.37 $88.25 $89.37 $84.75 23,893
2020-06-24 $90.46 $90.63 $89.18 $90.31 $85.64 48,749
2020-06-23 $92.69 $92.69 $90.93 $91.15 $86.44 8,775
2020-06-22 $91.01 $92.47 $90.44 $92.03 $87.27 16,084
2020-06-19 $95.11 $95.57 $91.89 $91.89 $86.38 16,467
2020-06-18 $93.92 $94.53 $93.60 $94.41 $88.75 9,660
2020-06-17 $94.94 $95.03 $93.50 $94.52 $88.85 30,634
2020-06-16 $96.22 $97.09 $94.59 $94.59 $88.92 13,691
2020-06-15 $91.55 $94.74 $90.91 $94.03 $88.39 9,581
2020-06-12 $95.26 $95.26 $92.37 $93.44 $87.84 34,578
2020-06-11 $95.30 $95.40 $92.67 $93.31 $87.71 23,514
2020-06-10 $98.45 $98.65 $97.33 $97.58 $91.73 17,626
2020-06-09 $100.36 $100.36 $97.71 $98.40 $92.50 27,247
2020-06-08 $98.61 $100.97 $98.61 $100.97 $94.92 11,533
2020-06-05 $98.00 $100.00 $98.00 $98.29 $92.40 12,661
2020-06-04 $98.04 $98.04 $95.63 $96.64 $90.85 15,724
2020-06-03 $97.43 $98.86 $97.43 $98.34 $92.44 80,775
2020-06-02 $96.57 $97.03 $96.01 $97.03 $91.21 25,119
2020-06-01 $95.57 $96.75 $95.03 $96.18 $90.41 77,437
2020-05-29 $94.17 $95.43 $93.94 $95.39 $89.67 15,986
2020-05-28 $93.60 $95.03 $93.46 $94.94 $89.25 15,008
2020-05-27 $93.03 $93.03 $91.06 $92.16 $86.63 84,904
2020-05-26 $92.31 $93.11 $91.35 $91.37 $85.89 99,985
2020-05-22 $89.62 $90.59 $89.62 $90.59 $85.16 9,688
2020-05-21 $90.72 $91.12 $89.81 $89.85 $84.46 9,156
2020-05-20 $91.52 $91.68 $90.43 $90.62 $85.19 7,773
2020-05-19 $91.32 $91.40 $90.47 $90.47 $85.05 9,942
2020-05-18 $89.87 $92.26 $89.87 $91.72 $86.22 27,309
2020-05-15 $87.69 $87.72 $86.22 $87.57 $82.32 86,689
2020-05-14 $86.84 $88.65 $85.51 $88.42 $83.12 15,099
2020-05-13 $88.18 $88.18 $86.82 $87.53 $82.28 20,629
2020-05-12 $90.08 $90.08 $88.76 $89.07 $83.73 41,017
2020-05-11 $89.74 $90.14 $88.27 $89.92 $84.53 10,595
2020-05-08 $89.55 $90.61 $89.55 $90.42 $85.00 29,511
2020-05-07 $88.94 $89.83 $88.40 $88.40 $83.10 13,834
2020-05-06 $91.61 $91.61 $87.97 $87.99 $82.71 61,544
2020-05-05 $91.02 $92.20 $91.02 $91.42 $85.94 26,124
2020-05-04 $89.55 $90.67 $89.00 $90.41 $84.99 61,482
2020-05-01 $91.25 $91.25 $89.60 $89.84 $84.45 163,492
2020-04-30 $94.39 $94.39 $91.63 $92.53 $86.98 19,024
2020-04-29 $97.09 $97.09 $94.61 $94.74 $89.06 11,826
2020-04-28 $95.65 $97.00 $94.95 $95.16 $89.45 6,242
2020-04-27 $94.00 $95.01 $94.00 $94.68 $89.00 33,339
2020-04-24 $93.06 $93.36 $91.83 $93.36 $87.76 11,268
2020-04-23 $94.57 $94.57 $92.57 $92.71 $87.15 4,973
2020-04-22 $93.68 $94.49 $93.45 $94.16 $88.51 4,979
2020-04-21 $91.95 $92.51 $90.97 $91.91 $86.40 12,347
2020-04-20 $95.73 $96.10 $93.12 $93.40 $87.80 45,725
2020-04-17 $96.82 $97.62 $95.06 $97.27 $91.44 21,913
2020-04-16 $94.10 $95.00 $93.73 $94.44 $88.78 12,314
2020-04-15 $95.03 $95.28 $93.88 $93.99 $88.35 14,905
2020-04-14 $97.20 $97.43 $95.82 $97.43 $91.59 20,043
2020-04-13 $97.35 $97.35 $93.97 $94.96 $89.27 26,422
2020-04-09 $95.11 $99.37 $95.11 $97.87 $92.00 103,322
2020-04-08 $88.58 $94.22 $88.22 $93.42 $87.82 22,247
2020-04-07 $92.15 $92.15 $88.42 $88.42 $83.12 13,534
2020-04-06 $85.05 $90.11 $85.05 $89.54 $84.17 24,795
2020-04-03 $84.80 $85.83 $82.21 $82.54 $77.59 18,994
2020-04-02 $82.79 $86.58 $82.79 $86.46 $81.28 12,958
2020-04-01 $85.19 $85.90 $81.94 $83.51 $78.50 39,176
2020-03-31 $91.96 $91.96 $88.46 $88.46 $83.16 26,991
2020-03-30 $90.27 $92.74 $89.71 $92.69 $87.13 14,482
2020-03-27 $87.06 $92.49 $85.88 $89.50 $84.13 29,955
2020-03-26 $82.77 $89.09 $82.64 $88.87 $83.54 27,643
2020-03-25 $80.02 $85.31 $77.65 $82.27 $77.34 58,999
2020-03-24 $75.56 $80.06 $74.81 $79.93 $75.14 123,629
2020-03-23 $75.34 $75.34 $70.27 $72.27 $67.94 58,911
2020-03-20 $84.46 $84.46 $76.61 $76.62 $71.33 27,548
2020-03-19 $87.73 $87.73 $82.47 $82.71 $77.00 66,700
2020-03-18 $86.30 $88.99 $82.06 $87.74 $81.68 88,102
2020-03-17 $83.78 $92.58 $83.07 $92.02 $85.67 53,997
2020-03-16 $83.96 $90.29 $81.47 $81.87 $76.22 82,105
2020-03-13 $92.53 $93.31 $86.79 $93.09 $86.66 42,895
2020-03-12 $92.69 $94.02 $86.28 $88.43 $82.33 87,888
2020-03-11 $100.86 $100.86 $96.76 $98.06 $91.29 35,547
2020-03-10 $103.44 $104.34 $98.81 $103.00 $95.89 25,736
2020-03-09 $102.42 $104.07 $100.00 $101.54 $94.53 30,155
2020-03-06 $105.85 $108.18 $104.97 $108.06 $100.60 13,251
2020-03-05 $109.02 $110.08 $107.82 $108.86 $101.35 18,985
2020-03-04 $106.09 $110.60 $106.09 $110.58 $102.95 15,358
2020-03-03 $106.30 $108.27 $104.74 $104.93 $97.69 30,867
2020-03-02 $100.61 $106.22 $100.61 $106.21 $98.88 58,526
2020-02-28 $102.14 $102.14 $98.51 $100.44 $93.51 108,708
2020-02-27 $108.28 $108.89 $104.66 $104.66 $97.44 69,020
2020-02-26 $109.92 $111.13 $108.90 $108.90 $101.38 33,875
2020-02-25 $113.09 $113.10 $110.13 $110.28 $102.67 19,249
2020-02-24 $114.05 $114.24 $112.94 $112.94 $105.14 13,233
2020-02-21 $114.31 $115.05 $114.31 $114.32 $106.43 20,038
2020-02-20 $114.67 $114.67 $113.90 $114.57 $106.66 13,561
2020-02-19 $115.42 $115.50 $114.59 $114.59 $106.68 30,840
2020-02-18 $115.41 $115.70 $114.99 $115.50 $107.53 11,413
2020-02-14 $114.16 $114.81 $114.16 $114.80 $106.88 7,389
2020-02-13 $112.93 $114.13 $112.93 $114.03 $106.16 55,054
2020-02-12 $112.82 $113.23 $112.65 $113.03 $105.23 16,357
2020-02-11 $112.93 $113.28 $112.85 $113.00 $105.20 26,541
2020-02-10 $112.36 $112.55 $112.11 $112.52 $104.75 9,812
2020-02-07 $112.39 $112.71 $112.11 $112.15 $104.41 43,657
2020-02-06 $112.57 $112.84 $112.36 $112.37 $104.61 69,548
2020-02-05 $111.92 $112.69 $111.58 $112.52 $104.75 22,799
2020-02-04 $112.59 $112.92 $111.93 $111.93 $104.20 16,178
2020-02-03 $112.64 $113.10 $112.51 $112.97 $105.17 16,871
2020-01-31 $112.71 $113.02 $111.78 $112.43 $104.67 75,536
2020-01-30 $111.95 $112.80 $111.78 $112.79 $105.00 25,020
2020-01-29 $111.52 $112.07 $111.31 $112.00 $104.27 20,397
2020-01-28 $111.00 $112.04 $111.00 $111.65 $103.94 10,878
2020-01-27 $111.77 $112.06 $111.04 $111.24 $103.56 22,117
2020-01-24 $111.60 $112.20 $111.37 $111.75 $104.04 14,556
2020-01-23 $110.34 $111.64 $110.32 $111.64 $103.93 17,026
2020-01-22 $110.60 $110.88 $110.46 $110.51 $102.88 15,878
2020-01-21 $109.82 $110.33 $109.34 $110.30 $102.69 42,336
2020-01-17 $108.91 $109.55 $108.57 $109.49 $101.93 12,016
2020-01-16 $108.12 $108.89 $108.12 $108.79 $101.28 16,054
2020-01-15 $106.82 $108.30 $106.82 $108.07 $100.61 23,006
2020-01-14 $106.38 $106.55 $105.87 $106.55 $99.20 19,794
2020-01-13 $105.58 $106.58 $105.58 $106.27 $98.93 20,197
2020-01-10 $105.38 $105.98 $105.38 $105.70 $98.40 65,596
2020-01-09 $104.66 $105.41 $104.66 $105.40 $98.13 37,114
2020-01-08 $104.87 $105.22 $104.60 $104.79 $97.56 16,504
2020-01-07 $104.92 $104.92 $104.26 $104.79 $97.56 16,377
2020-01-06 $104.84 $105.23 $104.67 $104.93 $97.69 21,207
2020-01-03 $104.84 $105.24 $104.72 $104.91 $97.67 45,399
2020-01-02 $106.45 $106.45 $104.52 $104.76 $97.53 71,114
2019-12-31 $105.86 $106.35 $105.75 $106.28 $98.94 29,743
2019-12-30 $105.37 $105.69 $105.20 $105.69 $98.40 20,796
2019-12-27 $105.56 $105.67 $105.37 $105.67 $98.38 37,946
2019-12-26 $105.31 $105.53 $105.06 $105.39 $98.12 9,633
2019-12-24 $105.16 $105.43 $104.98 $105.31 $98.04 38,644
2019-12-23 $106.50 $106.50 $104.97 $105.23 $97.97 95,783
2019-12-20 $106.20 $107.44 $106.20 $106.96 $98.98 9,879
2019-12-19 $105.79 $106.07 $105.60 $106.00 $98.09 6,962
2019-12-18 $105.33 $106.00 $104.97 $105.99 $98.08 14,193
2019-12-17 $105.43 $105.93 $105.13 $105.36 $97.50 29,458
2019-12-16 $104.02 $105.18 $103.86 $105.18 $97.33 17,002
2019-12-13 $103.06 $103.93 $102.75 $103.84 $96.09 12,796
2019-12-12 $103.30 $103.68 $102.58 $102.93 $95.25 33,534
2019-12-11 $103.11 $103.57 $102.93 $103.40 $95.69 14,434
2019-12-10 $102.97 $103.42 $102.97 $103.15 $95.45 9,751
2019-12-09 $103.73 $103.73 $102.95 $103.06 $95.37 20,977
2019-12-06 $103.12 $103.95 $103.12 $103.41 $95.69 10,129
2019-12-05 $103.58 $103.64 $103.22 $103.64 $95.91 19,272
2019-12-04 $102.80 $103.72 $102.80 $103.62 $95.89 10,790
2019-12-03 $102.85 $103.08 $102.64 $102.94 $95.26 118,284
2019-12-02 $102.82 $103.04 $102.48 $102.51 $94.86 29,683
2019-11-29 $103.41 $103.81 $103.20 $103.20 $95.50 7,544
2019-11-27 $103.03 $103.33 $102.78 $103.29 $95.58 66,284
2019-11-26 $102.84 $103.14 $102.65 $103.06 $95.37 48,839
2019-11-25 $103.34 $103.39 $102.61 $102.74 $95.07 58,147
2019-11-22 $103.18 $103.34 $102.51 $103.21 $95.51 25,854
2019-11-21 $103.45 $103.45 $102.73 $103.04 $95.35 13,953
2019-11-20 $102.99 $103.51 $102.81 $103.39 $95.68 28,075
2019-11-19 $103.06 $103.38 $102.51 $102.89 $95.21 10,455
2019-11-18 $103.41 $103.94 $103.09 $103.09 $95.40 10,893
2019-11-15 $102.88 $103.10 $102.62 $103.10 $95.41 18,866
2019-11-14 $102.94 $103.44 $102.76 $102.93 $95.25 30,000
2019-11-13 $101.56 $102.90 $101.56 $102.66 $95.00 20,655
2019-11-12 $101.04 $101.43 $101.03 $101.30 $93.74 54,734
2019-11-11 $101.43 $101.45 $100.96 $100.98 $93.45 14,813
2019-11-08 $101.80 $101.99 $101.23 $101.58 $94.00 23,215
2019-11-07 $102.95 $102.95 $101.39 $102.01 $94.40 30,899
2019-11-06 $103.12 $103.76 $103.12 $103.25 $95.55 11,575
2019-11-05 $103.61 $103.66 $102.83 $102.87 $95.20 15,611
2019-11-04 $105.38 $105.38 $103.65 $103.99 $96.23 37,984
2019-11-01 $105.62 $105.64 $105.12 $105.30 $97.44 146,071
2019-10-31 $104.91 $105.36 $104.72 $105.36 $97.50 21,517
2019-10-30 $103.88 $104.99 $103.88 $104.83 $97.01 12,163
2019-10-29 $103.80 $104.22 $103.56 $104.02 $96.26 13,199
2019-10-28 $104.51 $105.05 $103.76 $103.87 $96.12 37,970
2019-10-25 $106.36 $106.36 $104.89 $105.28 $97.43 84,303
2019-10-24 $106.25 $106.57 $106.10 $106.51 $98.56 9,803
2019-10-23 $105.91 $106.22 $105.59 $106.05 $98.14 32,597
2019-10-22 $105.31 $106.02 $105.31 $105.69 $97.80 16,208
2019-10-21 $104.88 $105.22 $104.63 $105.20 $97.35 32,982
2019-10-18 $104.30 $104.88 $104.12 $104.78 $96.96 14,697
2019-10-17 $104.45 $104.56 $103.98 $104.39 $96.60 15,123
2019-10-16 $103.75 $104.17 $103.39 $104.17 $96.40 25,829
2019-10-15 $104.29 $104.52 $103.68 $103.90 $96.15 16,133
2019-10-14 $105.25 $105.25 $104.15 $104.25 $96.47 11,961
2019-10-11 $105.21 $105.48 $104.62 $104.98 $97.15 32,282
2019-10-10 $104.90 $105.30 $104.27 $105.16 $97.31 17,683
2019-10-09 $105.18 $105.47 $104.79 $105.22 $97.37 25,088
2019-10-08 $105.89 $105.89 $104.89 $104.89 $97.06 32,114
2019-10-07 $106.38 $106.38 $105.87 $106.01 $98.10 33,190
2019-10-04 $105.18 $106.61 $104.99 $106.53 $98.58 32,885
2019-10-03 $104.91 $105.09 $104.32 $104.94 $97.11 106,527
2019-10-02 $106.18 $106.18 $104.76 $104.82 $97.00 29,489
2019-10-01 $106.49 $106.50 $105.95 $106.32 $98.39 62,194
2019-09-30 $106.79 $107.24 $106.47 $106.64 $98.68 46,874
2019-09-27 $107.22 $107.22 $106.26 $106.65 $98.69 15,941
2019-09-26 $107.00 $107.44 $106.71 $107.12 $99.13 23,304
2019-09-25 $106.57 $106.75 $106.25 $106.72 $98.76 17,380
2019-09-24 $106.09 $106.83 $105.85 $106.59 $98.64 15,017
2019-09-23 $105.37 $105.83 $105.37 $105.57 $97.69 10,969
2019-09-20 $105.87 $106.14 $105.47 $106.14 $97.59 10,033
2019-09-19 $105.55 $105.77 $105.29 $105.69 $97.17 25,000
2019-09-18 $104.90 $105.48 $104.56 $105.22 $96.74 76,632
2019-09-17 $104.71 $105.04 $104.35 $104.77 $96.33 62,044
2019-09-16 $103.87 $104.17 $103.48 $103.99 $95.61 54,220
2019-09-13 $104.33 $104.41 $103.59 $103.83 $95.46 18,848
2019-09-12 $104.79 $104.95 $103.88 $104.17 $95.78 30,584
2019-09-11 $102.75 $104.08 $102.75 $104.00 $95.62 20,207
2019-09-10 $102.63 $102.84 $102.09 $102.82 $94.54 20,574
2019-09-09 $103.39 $103.39 $102.58 $102.77 $94.49 23,746
2019-09-06 $104.43 $104.48 $103.25 $103.51 $95.17 17,036
2019-09-05 $104.64 $104.65 $103.81 $104.04 $95.66 29,269
2019-09-04 $105.36 $105.36 $104.60 $105.14 $96.67 31,033
2019-09-03 $103.40 $104.93 $103.28 $104.93 $96.48 50,967
2019-08-30 $103.40 $103.55 $102.94 $103.26 $94.94 56,009
2019-08-29 $102.97 $103.10 $102.33 $103.10 $94.79 30,262
2019-08-28 $102.54 $102.91 $101.98 $102.33 $94.08 32,373
2019-08-27 $103.09 $103.20 $102.53 $102.53 $94.27 52,649
2019-08-26 $101.72 $102.43 $101.60 $102.42 $94.17 16,246
2019-08-23 $102.89 $103.01 $100.87 $101.26 $93.10 59,230
2019-08-22 $102.48 $102.70 $101.98 $102.66 $94.39 45,567
2019-08-21 $101.87 $102.52 $101.58 $102.52 $94.26 28,229
2019-08-20 $102.37 $102.37 $101.47 $101.77 $93.57 12,678
2019-08-19 $101.20 $102.38 $101.20 $102.08 $93.85 42,772
2019-08-16 $100.88 $101.55 $100.88 $101.39 $93.22 22,104
2019-08-15 $99.69 $101.06 $99.54 $100.75 $92.63 53,086
2019-08-14 $100.64 $100.83 $99.27 $99.41 $91.40 18,390
2019-08-13 $100.26 $100.71 $99.84 $100.49 $92.39 31,757
2019-08-12 $100.39 $100.43 $99.94 $100.23 $92.15 15,034
2019-08-09 $100.59 $100.96 $100.22 $100.48 $92.38 38,926
2019-08-08 $99.63 $100.76 $99.05 $100.61 $92.50 45,899
2019-08-07 $99.25 $99.90 $98.26 $99.39 $91.38 57,443
2019-08-06 $97.80 $99.58 $97.33 $99.21 $91.22 52,277
2019-08-05 $99.61 $99.95 $97.76 $98.19 $90.28 51,954
2019-08-02 $100.24 $100.68 $99.78 $99.79 $91.75 235,396
2019-08-01 $98.99 $100.46 $98.85 $100.01 $91.95 102,418
2019-07-31 $99.27 $99.96 $98.61 $98.98 $91.00 46,517
2019-07-30 $99.68 $100.22 $98.80 $99.24 $91.24 37,816
2019-07-29 $99.81 $100.04 $99.18 $99.92 $91.87 54,242
2019-07-26 $99.08 $99.84 $98.97 $99.47 $91.46 35,427
2019-07-25 $99.02 $99.64 $98.60 $99.06 $91.08 40,084
2019-07-24 $99.45 $99.45 $98.54 $99.26 $91.26 75,497
2019-07-23 $99.67 $99.67 $99.02 $99.27 $91.27 43,019
2019-07-22 $100.13 $100.13 $99.20 $99.70 $91.67 59,894
2019-07-19 $101.32 $101.40 $99.92 $99.92 $91.87 39,040
2019-07-18 $100.50 $101.39 $99.96 $101.39 $93.22 21,729
2019-07-17 $100.35 $101.02 $100.35 $100.54 $92.44 23,121
2019-07-16 $100.39 $100.64 $99.60 $100.05 $91.99 39,016
2019-07-15 $100.36 $100.79 $99.87 $100.61 $92.50 38,660
2019-07-12 $101.00 $101.00 $99.99 $100.33 $92.25 27,032
2019-07-11 $100.82 $101.18 $100.05 $100.80 $92.68 22,283
2019-07-10 $100.86 $101.30 $100.64 $100.87 $92.74 44,565
2019-07-09 $100.46 $100.64 $99.92 $100.64 $92.53 45,254
2019-07-08 $100.44 $100.83 $99.95 $100.50 $92.40 28,708
2019-07-05 $100.00 $100.50 $98.86 $100.44 $92.35 32,886
2019-07-03 $99.93 $101.05 $99.93 $100.59 $92.48 28,903
2019-07-02 $98.72 $99.81 $98.72 $99.58 $91.56 60,230
2019-07-01 $98.80 $98.82 $97.64 $98.47 $90.54 88,171
2019-06-28 $98.21 $99.02 $98.19 $98.79 $90.83 95,880
2019-06-27 $98.25 $98.25 $97.79 $98.06 $90.16 34,410
2019-06-26 $100.05 $100.05 $97.98 $98.03 $90.13 39,233
2019-06-25 $100.66 $101.07 $100.10 $100.16 $92.09 73,443
2019-06-24 $101.10 $101.48 $100.45 $100.67 $92.56 48,857
2019-06-21 $101.17 $101.63 $100.50 $101.55 $92.73 65,865
2019-06-20 $101.20 $101.38 $100.08 $101.25 $92.46 40,207
2019-06-19 $99.69 $100.99 $99.43 $100.65 $91.91 47,669
2019-06-18 $100.66 $100.66 $99.13 $99.79 $91.12 111,504
2019-06-17 $100.40 $100.51 $99.53 $99.94 $91.26 22,005
2019-06-14 $99.40 $100.51 $99.40 $100.33 $91.62 27,798
2019-06-13 $99.54 $99.69 $98.89 $99.41 $90.78 45,063
2019-06-12 $98.38 $99.38 $98.38 $99.16 $90.55 26,125
2019-06-11 $98.46 $98.71 $97.58 $97.93 $89.42 22,045
2019-06-10 $99.12 $99.12 $98.16 $98.59 $90.03 60,677
2019-06-07 $100.83 $101.02 $99.25 $99.25 $90.63 81,081
2019-06-06 $99.52 $100.18 $99.31 $99.95 $91.27 50,936
2019-06-05 $97.76 $99.63 $97.41 $99.38 $90.75 74,547
2019-06-04 $97.36 $97.36 $95.46 $97.28 $88.83 115,001
2019-06-03 $96.53 $97.20 $96.02 $97.19 $88.75 217,545
2019-05-31 $95.90 $96.30 $95.37 $96.17 $87.82 103,191
2019-05-30 $95.81 $96.29 $95.32 $95.58 $87.28 54,796
2019-05-29 $97.08 $97.27 $95.53 $95.67 $87.36 23,792
2019-05-28 $98.96 $98.96 $96.93 $97.01 $88.58 37,704
2019-05-24 $99.00 $99.40 $98.65 $98.65 $90.08 31,561
2019-05-23 $98.23 $98.86 $98.09 $98.86 $90.27 21,416
2019-05-22 $97.65 $98.16 $97.41 $98.13 $89.61 34,028
2019-05-21 $97.43 $98.29 $97.34 $97.42 $88.96 24,641
2019-05-20 $97.49 $97.88 $97.07 $97.43 $88.97 24,686
2019-05-17 $96.37 $97.63 $96.37 $97.29 $88.84 23,959
2019-05-16 $96.30 $97.11 $95.62 $96.82 $88.41 28,432
2019-05-15 $96.51 $96.79 $96.10 $96.23 $87.87 19,159
2019-05-14 $96.95 $97.15 $96.23 $96.34 $87.97 63,819
2019-05-13 $95.89 $97.18 $95.89 $97.18 $88.74 30,345
2019-05-10 $94.25 $96.15 $94.22 $95.98 $87.64 25,110
2019-05-09 $94.46 $94.88 $94.00 $94.44 $86.24 30,193
2019-05-08 $95.58 $95.58 $94.46 $94.48 $86.27 32,463
2019-05-07 $96.08 $96.33 $95.51 $95.93 $87.60 61,367
2019-05-06 $96.56 $96.78 $96.00 $96.16 $87.81 28,204
2019-05-03 $96.25 $96.77 $96.19 $96.67 $88.27 30,164
2019-05-02 $96.12 $96.41 $95.36 $95.97 $87.63 27,323
2019-05-01 $96.99 $97.07 $96.11 $96.17 $87.82 37,942
2019-04-30 $95.72 $97.25 $95.72 $97.21 $88.77 116,104
2019-04-29 $96.19 $96.19 $95.40 $95.72 $87.41 33,592
2019-04-26 $96.58 $97.22 $96.24 $96.26 $87.90 61,801
2019-04-25 $95.65 $96.52 $95.36 $96.21 $87.85 30,459
2019-04-24 $95.44 $96.20 $95.42 $95.88 $87.55 52,473
2019-04-23 $95.11 $95.51 $94.66 $95.30 $87.02 30,734
2019-04-22 $94.92 $95.12 $94.69 $95.00 $86.75 21,653
2019-04-18 $95.39 $95.68 $95.03 $95.03 $86.78 24,477
2019-04-17 $95.43 $95.43 $95.02 $95.02 $86.77 15,095
2019-04-16 $96.57 $96.80 $95.18 $95.38 $87.10 37,458
2019-04-15 $96.93 $97.11 $96.47 $96.73 $88.33 22,918
2019-04-12 $96.09 $96.83 $95.57 $96.74 $88.34 23,767
2019-04-11 $95.82 $96.31 $95.79 $96.30 $87.94 24,834
2019-04-10 $96.20 $96.88 $95.63 $95.74 $87.42 32,331
2019-04-09 $95.89 $96.12 $95.66 $96.05 $87.71 27,899
2019-04-08 $96.41 $96.44 $95.70 $95.85 $87.52 58,981
2019-04-05 $95.82 $96.58 $95.56 $96.56 $88.17 36,152
2019-04-04 $96.33 $96.33 $95.28 $95.66 $87.35 65,453
2019-04-03 $96.07 $96.46 $95.42 $96.09 $87.74 39,724
2019-04-02 $96.35 $96.35 $95.68 $96.19 $87.84 144,291
2019-04-01 $96.82 $96.82 $95.61 $96.08 $87.73 250,209
2019-03-29 $96.38 $96.87 $96.12 $96.87 $88.46 44,322
2019-03-28 $97.53 $97.55 $96.08 $96.40 $88.03 29,512
2019-03-27 $98.39 $98.39 $97.05 $97.48 $89.01 70,282
2019-03-26 $97.79 $98.26 $97.55 $98.19 $89.66 34,053
2019-03-25 $97.48 $97.79 $97.24 $97.57 $89.10 43,236
2019-03-22 $97.31 $98.05 $97.31 $97.34 $88.89 161,457
2019-03-21 $95.77 $97.01 $95.76 $96.90 $88.48 72,612
2019-03-20 $95.62 $96.39 $95.20 $95.68 $87.37 23,243
2019-03-19 $96.54 $96.54 $95.11 $95.40 $87.11 35,175
2019-03-18 $96.82 $96.92 $96.09 $96.43 $88.05 45,704
2019-03-15 $97.17 $97.81 $96.78 $97.53 $88.43 61,213
2019-03-14 $97.25 $97.66 $96.84 $97.06 $88.00 34,387
2019-03-13 $97.02 $97.45 $96.81 $97.25 $88.17 43,111
2019-03-12 $96.41 $97.15 $96.41 $97.05 $87.99 63,741
2019-03-11 $95.75 $96.36 $95.52 $96.33 $87.34 75,626
2019-03-08 $95.35 $95.50 $94.67 $95.50 $86.59 23,829
2019-03-07 $95.18 $95.71 $94.94 $95.09 $86.22 30,851
2019-03-06 $94.79 $95.21 $94.63 $94.92 $86.06 19,945
2019-03-05 $94.94 $95.14 $94.73 $94.94 $86.08 48,298
2019-03-04 $95.15 $95.15 $94.03 $95.05 $86.18 129,810
2019-03-01 $94.81 $94.92 $94.09 $94.83 $85.98 100,810
2019-02-28 $94.42 $94.98 $93.75 $94.62 $85.79 83,404
2019-02-27 $94.16 $94.49 $93.91 $94.34 $85.54 21,516
2019-02-26 $94.51 $94.53 $93.74 $94.15 $85.36 73,433
2019-02-25 $94.91 $94.91 $93.89 $94.28 $85.48 51,459
2019-02-22 $94.58 $94.91 $94.45 $94.91 $86.05 19,222
2019-02-21 $93.45 $94.49 $93.23 $94.42 $85.61 35,010
2019-02-20 $92.87 $93.86 $92.82 $93.71 $84.96 141,170
2019-02-19 $92.85 $93.42 $92.81 $93.32 $84.61 27,447
2019-02-15 $92.64 $93.10 $92.51 $92.82 $84.16 46,635
2019-02-14 $92.83 $92.91 $92.29 $92.55 $83.91 24,952
2019-02-13 $92.53 $92.78 $92.23 $92.61 $83.97 33,600
2019-02-12 $92.77 $93.25 $92.42 $92.79 $84.13 45,282
2019-02-11 $92.68 $93.03 $92.35 $92.61 $83.97 47,280
2019-02-08 $91.95 $92.68 $91.83 $92.68 $84.03 14,913
2019-02-07 $90.86 $92.16 $90.73 $92.16 $83.56 18,623
2019-02-06 $90.80 $91.37 $90.78 $91.00 $82.51 22,242
2019-02-05 $91.06 $91.23 $90.57 $91.06 $82.56 35,299
2019-02-04 $90.46 $90.93 $89.83 $90.93 $82.44 61,772
2019-02-01 $91.05 $91.70 $90.12 $90.97 $82.48 83,561
2019-01-31 $89.98 $91.38 $89.98 $91.38 $82.85 43,123
2019-01-30 $88.62 $89.85 $88.62 $89.44 $81.09 31,137
2019-01-29 $88.71 $88.88 $88.53 $88.67 $80.39 10,974
2019-01-28 $88.80 $89.10 $88.12 $88.49 $80.23 21,636
2019-01-25 $89.80 $89.88 $88.75 $88.94 $80.64 41,147
2019-01-24 $89.60 $90.00 $89.15 $89.97 $81.57 21,293
2019-01-23 $88.46 $89.51 $88.46 $89.51 $81.16 71,881
2019-01-22 $88.50 $89.03 $87.71 $88.53 $80.27 86,975
2019-01-18 $88.62 $88.64 $88.11 $88.39 $80.14 47,919
2019-01-17 $87.98 $88.47 $87.98 $88.43 $80.18 38,241
2019-01-16 $87.36 $88.10 $87.19 $88.10 $79.88 60,822
2019-01-15 $86.32 $88.13 $86.26 $87.63 $79.45 12,774
2019-01-14 $87.77 $87.77 $85.95 $86.73 $78.64 41,156
2019-01-11 $89.12 $89.59 $88.86 $89.36 $81.02 88,625
2019-01-10 $88.21 $89.71 $88.21 $89.69 $81.32 102,963
2019-01-09 $88.66 $88.81 $88.13 $88.26 $80.02 153,843
2019-01-08 $87.45 $88.75 $87.19 $88.75 $80.47 33,714
2019-01-07 $87.94 $88.29 $87.46 $87.69 $79.51 161,516
2019-01-04 $87.12 $88.55 $87.12 $88.52 $80.26 145,842
2019-01-03 $87.13 $87.89 $86.88 $87.21 $79.07 163,614
2019-01-02 $88.39 $88.39 $86.69 $87.07 $78.94 164,492
2018-12-31 $89.11 $89.11 $88.06 $88.76 $80.48 43,105
2018-12-28 $89.08 $89.50 $88.33 $88.56 $80.29 29,583
2018-12-27 $87.72 $88.41 $86.33 $88.25 $80.01 29,386
2018-12-26 $86.01 $87.69 $85.12 $87.68 $79.50 96,516
2018-12-24 $90.60 $90.60 $86.15 $86.44 $78.37 43,190
2018-12-21 $91.65 $93.43 $90.45 $91.09 $82.07 153,761
2018-12-20 $91.34 $92.50 $90.25 $91.20 $82.17 150,247
2018-12-19 $91.57 $92.20 $90.71 $91.24 $82.21 200,425
2018-12-18 $92.17 $93.09 $91.27 $91.50 $82.44 40,548
2018-12-17 $95.51 $95.51 $91.86 $92.16 $83.04 55,183
2018-12-14 $95.45 $95.45 $94.68 $95.16 $85.74 84,173
2018-12-13 $94.79 $95.85 $94.79 $95.55 $86.09 46,011
2018-12-12 $95.61 $95.61 $94.57 $94.74 $85.36 95,875
2018-12-11 $94.93 $95.38 $94.37 $95.04 $85.63 57,293
2018-12-10 $94.32 $94.87 $92.84 $94.72 $85.34 41,875
2018-12-07 $93.94 $94.83 $93.50 $94.44 $85.09 48,905
2018-12-06 $94.19 $94.19 $92.14 $93.59 $84.33 45,491
2018-12-04 $93.83 $94.88 $93.63 $93.67 $84.39 30,654
2018-12-03 $92.15 $93.63 $92.07 $93.46 $84.21 149,739
2018-11-30 $91.75 $92.72 $91.62 $92.55 $83.39 112,462
2018-11-29 $92.40 $92.40 $90.98 $91.43 $82.38 27,744
2018-11-28 $91.80 $91.80 $91.35 $91.60 $82.53 135,272
2018-11-27 $91.22 $91.83 $90.80 $91.69 $82.61 29,905
2018-11-26 $90.51 $91.10 $90.27 $90.88 $81.88 80,562
2018-11-23 $90.25 $90.29 $89.89 $90.29 $81.35 2,097
2018-11-21 $91.11 $91.11 $89.79 $89.99 $81.08 13,527
2018-11-20 $91.36 $92.63 $90.72 $91.11 $82.09 213,143
2018-11-19 $91.40 $92.00 $91.11 $91.87 $82.77 30,240
2018-11-16 $91.17 $91.80 $90.88 $91.46 $82.40 15,305
2018-11-15 $90.43 $90.43 $89.26 $90.17 $81.24 32,821
2018-11-14 $91.65 $91.65 $90.56 $90.75 $81.76 13,246
2018-11-13 $91.71 $92.08 $91.11 $92.08 $82.96 38,777
2018-11-12 $90.77 $92.56 $90.25 $91.53 $82.47 447,606
2018-11-09 $91.86 $91.86 $91.05 $91.40 $82.35 44,608
2018-11-08 $91.81 $92.00 $90.88 $91.47 $82.41 74,089
2018-11-07 $91.59 $91.87 $90.79 $91.66 $82.58 74,075
2018-11-06 $90.03 $90.97 $90.03 $90.97 $81.96 32,692
2018-11-05 $89.45 $90.31 $89.33 $90.04 $81.12 49,099
2018-11-02 $89.38 $89.50 $88.28 $88.77 $79.98 93,850
2018-11-01 $89.70 $89.76 $88.87 $89.46 $80.60 404,934
2018-10-31 $90.51 $90.51 $89.00 $89.67 $80.79 136,368
2018-10-30 $91.34 $91.34 $89.55 $90.26 $81.32 6,939
2018-10-29 $89.23 $90.22 $89.23 $89.38 $80.53 13,456
2018-10-26 $91.99 $91.99 $88.12 $88.88 $80.08 28,878
2018-10-25 $91.36 $91.36 $90.04 $90.20 $81.27 9,807
2018-10-24 $90.03 $92.27 $90.03 $91.76 $82.67 16,361
2018-10-23 $90.05 $90.37 $89.28 $90.17 $81.24 3,955
2018-10-22 $91.25 $91.25 $90.14 $90.14 $81.21 11,738
2018-10-19 $89.78 $91.40 $89.78 $91.16 $82.13 7,860
2018-10-18 $89.84 $90.03 $89.25 $89.78 $80.89 10,232
2018-10-17 $89.89 $89.91 $89.43 $89.68 $80.80 7,357
2018-10-16 $88.78 $90.00 $88.78 $89.75 $80.86 7,604
2018-10-15 $88.88 $89.26 $88.65 $88.91 $80.11 4,137
2018-10-12 $88.22 $88.23 $87.65 $88.19 $79.46 2,596
2018-10-11 $88.68 $88.70 $87.92 $88.14 $79.41 4,395
2018-10-10 $91.00 $91.40 $90.04 $90.04 $81.12 12,884
2018-10-09 $90.58 $90.71 $90.16 $90.51 $81.55 6,970
2018-10-08 $89.59 $90.58 $89.59 $90.16 $81.23 5,906
2018-10-05 $88.60 $89.51 $88.60 $89.41 $80.56 7,621
2018-10-04 $87.37 $88.00 $86.99 $87.95 $79.24 6,310
2018-10-03 $88.55 $88.90 $87.20 $87.43 $78.77 5,954
2018-10-02 $87.69 $88.83 $87.69 $88.68 $79.90 6,627
2018-10-01 $87.69 $87.69 $87.25 $87.45 $78.79 15,021
2018-09-28 $86.51 $87.76 $86.51 $87.72 $79.03 6,212
2018-09-27 $86.47 $86.67 $86.26 $86.40 $77.84 6,830
2018-09-26 $86.33 $86.43 $85.52 $85.52 $77.05 10,801
2018-09-25 $86.99 $86.99 $86.04 $86.30 $77.75 9,759
2018-09-24 $88.44 $88.44 $87.29 $87.29 $78.65 4,092
2018-09-21 $88.03 $89.04 $88.03 $88.98 $79.50 4,116
2018-09-20 $87.87 $88.37 $87.77 $88.29 $78.88 26,593
2018-09-19 $89.35 $89.35 $87.88 $88.18 $78.78 22,658
2018-09-18 $89.83 $89.99 $89.77 $89.97 $80.38 2,732
2018-09-17 $90.15 $90.18 $89.83 $90.18 $80.57 2,857
2018-09-14 $90.21 $90.21 $89.22 $89.88 $80.30 5,198
2018-09-13 $90.10 $90.35 $89.85 $90.35 $80.72 4,106
2018-09-12 $90.07 $90.25 $89.86 $89.90 $80.32 4,040
2018-09-11 $89.27 $90.06 $89.27 $89.84 $80.27 3,043
2018-09-10 $89.60 $90.03 $89.54 $89.85 $80.28 4,064
2018-09-07 $89.61 $89.61 $89.30 $89.35 $79.83 3,981
2018-09-06 $89.90 $90.30 $89.78 $90.26 $80.64 1,228
2018-09-05 $88.69 $89.89 $88.69 $89.89 $80.31 3,949
2018-09-04 $88.39 $88.95 $88.39 $88.65 $79.20 2,858
2018-08-31 $89.13 $89.20 $88.30 $88.36 $78.95 3,625
2018-08-30 $89.05 $89.05 $88.64 $88.89 $79.42 2,541
2018-08-29 $88.48 $88.93 $88.48 $88.83 $79.37 14,718
2018-08-28 $88.50 $88.61 $88.26 $88.37 $78.95 8,204
2018-08-27 $89.12 $89.16 $88.27 $88.65 $79.20 6,620
2018-08-24 $88.57 $89.00 $88.47 $89.00 $79.52 3,117
2018-08-23 $88.64 $89.04 $88.47 $88.57 $79.13 2,583
2018-08-22 $89.27 $89.44 $88.34 $88.53 $79.10 14,339
2018-08-21 $90.08 $90.08 $89.41 $89.46 $79.93 11,170
2018-08-20 $90.00 $90.33 $89.93 $89.99 $80.40 33,316
2018-08-17 $89.64 $90.35 $89.64 $90.25 $80.63 7,013
2018-08-16 $88.88 $89.69 $88.88 $89.69 $80.13 1,553
2018-08-15 $88.80 $89.01 $88.43 $88.43 $79.01 10,033
2018-08-14 $88.04 $88.10 $87.93 $87.94 $78.57 4,986
2018-08-13 $87.72 $87.72 $87.38 $87.56 $78.23 31,868
2018-08-10 $87.83 $88.46 $87.57 $87.61 $78.28 6,691
2018-08-09 $87.34 $87.87 $87.34 $87.86 $78.50 2,348
2018-08-08 $87.37 $87.37 $87.04 $87.22 $77.93 4,324
2018-08-07 $87.55 $87.55 $86.96 $87.51 $78.19 3,153
2018-08-06 $87.73 $87.99 $87.63 $87.68 $78.34 4,126
2018-08-03 $86.93 $87.60 $86.93 $87.45 $78.13 4,013
2018-08-02 $85.31 $86.65 $85.31 $86.65 $77.42 2,566
2018-08-01 $86.25 $86.25 $85.59 $85.76 $76.62 27,084
2018-07-31 $86.73 $86.77 $86.39 $86.77 $77.53 4,379
2018-07-30 $86.06 $86.06 $85.87 $85.94 $76.78 2,198
2018-07-27 $86.40 $86.82 $86.14 $86.31 $77.11 4,223
2018-07-26 $86.04 $86.66 $86.04 $86.38 $77.18 9,225
2018-07-25 $85.59 $85.73 $85.40 $85.40 $76.30 2,209
2018-07-24 $84.20 $85.45 $84.04 $85.41 $76.31 5,054
2018-07-23 $85.35 $85.53 $84.80 $84.99 $75.93 4,322
2018-07-20 $85.47 $85.47 $85.14 $85.47 $76.36 1,360
2018-07-19 $85.60 $86.62 $85.60 $86.07 $76.90 5,113
2018-07-18 $85.69 $85.75 $85.37 $85.52 $76.41 5,977
2018-07-17 $86.21 $86.39 $86.06 $86.11 $76.94 8,285
2018-07-16 $86.00 $86.21 $85.76 $86.04 $76.87 6,056
2018-07-13 $86.25 $86.25 $85.85 $86.06 $76.89 8,704
2018-07-12 $86.04 $86.27 $85.89 $86.27 $77.08 3,777
2018-07-11 $85.60 $86.28 $85.60 $86.24 $77.05 5,493
2018-07-10 $84.50 $85.79 $84.44 $85.61 $76.49 8,116
2018-07-09 $87.34 $87.34 $84.54 $84.76 $75.73 9,400
2018-07-06 $87.00 $87.40 $86.98 $87.40 $78.09 4,036
2018-07-05 $86.26 $86.61 $85.95 $86.61 $77.38 9,723
2018-07-03 $85.63 $86.61 $85.63 $86.24 $77.05 13,543
2018-07-02 $85.21 $85.63 $84.82 $85.50 $76.39 53,435
2018-06-29 $85.35 $85.78 $84.87 $85.28 $76.19 8,780
2018-06-28 $85.52 $85.64 $85.22 $85.44 $76.34 19,070
2018-06-27 $84.54 $85.16 $84.54 $85.12 $76.05 6,234
2018-06-26 $84.50 $85.02 $84.50 $84.51 $75.51 27,575
2018-06-25 $83.31 $84.56 $83.31 $84.56 $75.55 11,800
2018-06-22 $82.82 $83.30 $82.82 $83.30 $74.42 3,199
2018-06-21 $82.51 $83.00 $82.32 $82.52 $73.73 3,085
2018-06-20 $82.63 $82.63 $82.23 $82.56 $73.76 3,037
2018-06-19 $81.47 $82.51 $81.47 $82.47 $73.68 6,507
2018-06-18 $81.20 $81.88 $81.20 $81.63 $72.93 3,251
2018-06-15 $80.74 $81.48 $80.31 $81.48 $72.80 6,610
2018-06-14 $80.72 $81.54 $80.72 $81.52 $72.26 1,558
2018-06-13 $81.37 $81.37 $80.55 $80.61 $71.45 7,194
2018-06-12 $80.16 $80.96 $80.16 $80.59 $71.43 6,359
2018-06-11 $80.30 $80.51 $80.05 $80.23 $71.11 3,300
2018-06-08 $80.38 $80.50 $80.13 $80.25 $71.13 3,274
2018-06-07 $79.94 $80.65 $79.94 $80.45 $71.31 4,316
2018-06-06 $81.38 $81.38 $79.96 $79.96 $70.88 5,385
2018-06-05 $81.62 $81.97 $81.48 $81.62 $72.35 3,884
2018-06-04 $81.98 $82.08 $81.95 $82.08 $72.75 1,862
2018-06-01 $83.16 $83.16 $82.42 $82.42 $73.06 4,174
2018-05-31 $83.40 $84.13 $83.40 $83.59 $74.09 4,438
2018-05-30 $82.75 $83.76 $82.75 $83.59 $74.09 14,515
2018-05-29 $82.68 $83.35 $82.68 $82.92 $73.50 4,121
2018-05-25 $82.54 $83.15 $82.54 $83.03 $73.60 2,253
2018-05-24 $82.16 $82.87 $82.16 $82.77 $73.37 3,672
2018-05-23 $81.80 $82.35 $81.80 $82.15 $72.82 23,821
2018-05-22 $80.83 $81.74 $80.83 $81.61 $72.34 3,590
2018-05-21 $81.24 $81.48 $80.81 $81.11 $71.89 14,134
2018-05-18 $80.99 $81.17 $80.42 $80.75 $71.58 3,881
2018-05-17 $81.68 $81.68 $80.78 $80.84 $71.66 6,407
2018-05-16 $82.14 $82.14 $81.21 $81.55 $72.28 4,540
2018-05-15 $81.90 $82.45 $81.69 $81.82 $72.52 16,347
2018-05-14 $83.14 $83.19 $82.45 $82.61 $73.22 6,361
2018-05-11 $83.16 $83.33 $83.05 $83.10 $73.66 5,051
2018-05-10 $82.12 $82.82 $82.04 $82.82 $73.41 7,022
2018-05-09 $82.01 $82.01 $81.29 $81.29 $72.05 8,118
2018-05-08 $83.85 $83.85 $82.06 $82.15 $72.82 10,092
2018-05-07 $84.67 $84.68 $84.17 $84.17 $74.61 4,154
2018-05-04 $84.47 $84.77 $84.37 $84.77 $75.14 14,199
2018-05-03 $83.95 $84.30 $83.33 $84.07 $74.52 6,160
2018-05-02 $84.32 $84.40 $83.78 $83.78 $74.26 5,353
2018-05-01 $84.57 $84.57 $84.23 $84.23 $74.66 28,549
2018-04-30 $84.89 $85.12 $84.58 $84.61 $75.00 3,828
2018-04-27 $84.16 $85.24 $84.16 $84.79 $75.16 9,878
2018-04-26 $83.35 $84.04 $83.35 $83.99 $74.45 7,325
2018-04-25 $82.97 $83.40 $82.81 $83.24 $73.78 13,846
2018-04-24 $82.82 $83.56 $82.82 $82.83 $73.42 19,354
2018-04-23 $82.50 $82.65 $82.36 $82.36 $73.00 8,794
2018-04-20 $82.84 $82.84 $82.28 $82.28 $72.93 1,971
2018-04-19 $83.00 $83.05 $82.79 $83.05 $73.61 1,758
2018-04-18 $84.01 $84.17 $83.55 $83.56 $74.07 1,588
2018-04-17 $82.82 $83.62 $82.82 $83.62 $74.12 2,120
2018-04-16 $81.82 $82.72 $81.82 $82.72 $73.32 1,786
2018-04-13 $81.37 $81.87 $81.37 $81.63 $72.36 2,516
2018-04-12 $82.09 $82.15 $81.00 $81.16 $71.94 4,669
2018-04-11 $82.03 $82.31 $81.99 $82.15 $72.82 6,225
2018-04-10 $82.50 $82.51 $82.31 $82.33 $72.98 4,688
2018-04-09 $82.98 $83.21 $82.72 $83.21 $73.76 2,575
2018-04-06 $83.32 $83.32 $82.50 $82.50 $73.13 10,866
2018-04-05 $82.95 $83.12 $82.11 $83.12 $73.68 2,450
2018-04-04 $82.00 $82.64 $81.81 $82.64 $73.25 4,620
2018-04-03 $81.66 $82.55 $81.66 $82.33 $72.98 14,299
2018-04-02 $82.55 $82.96 $81.45 $81.95 $72.64 35,203
2018-03-29 $82.19 $82.70 $82.19 $82.57 $73.19 6,012
2018-03-28 $82.14 $82.23 $81.86 $81.98 $72.67 5,300
2018-03-27 $80.99 $82.62 $80.86 $81.76 $72.47 8,462
2018-03-26 $80.36 $80.58 $80.18 $80.58 $71.42 10,065
2018-03-23 $81.61 $81.61 $80.00 $80.00 $70.91 3,702
2018-03-22 $80.87 $81.92 $80.87 $80.99 $71.79 6,627
2018-03-21 $81.15 $81.86 $80.70 $80.86 $71.67 7,554
2018-03-20 $81.50 $81.75 $81.06 $81.12 $71.90 7,140
2018-03-19 $82.12 $82.20 $81.29 $81.42 $72.17 3,246
2018-03-16 $81.55 $82.38 $81.55 $82.38 $73.02 2,523
2018-03-15 $82.23 $82.90 $81.92 $82.39 $72.30 5,814
2018-03-14 $82.53 $82.53 $81.98 $82.23 $72.16 1,838
2018-03-13 $81.91 $82.30 $81.30 $81.76 $71.75 3,988
2018-03-12 $81.75 $81.75 $81.46 $81.52 $71.54 1,475
2018-03-09 $81.07 $81.09 $80.92 $81.07 $71.15 4,589
2018-03-08 $81.02 $81.13 $81.02 $81.13 $71.20 1,637
2018-03-07 $80.81 $81.18 $80.48 $80.81 $70.92 6,654
2018-03-06 $82.15 $82.15 $81.22 $81.33 $71.37 9,751
2018-03-05 $80.17 $81.98 $80.17 $81.95 $71.92 3,744
2018-03-02 $80.29 $80.91 $80.08 $80.44 $70.59 3,999
2018-03-01 $81.23 $81.31 $80.08 $80.33 $70.50 5,236
2018-02-28 $81.21 $81.25 $80.69 $80.69 $70.81 2,879
2018-02-27 $82.47 $82.83 $81.40 $81.40 $71.44 4,750
2018-02-26 $82.76 $82.76 $82.12 $82.33 $72.25 5,693
2018-02-23 $80.76 $82.14 $80.76 $82.06 $72.01 3,710
2018-02-22 $80.32 $80.99 $80.17 $80.35 $70.51 5,790
2018-02-21 $80.92 $81.45 $80.61 $80.62 $70.75 10,212
2018-02-20 $81.84 $82.00 $80.84 $80.85 $70.95 5,437
2018-02-16 $81.55 $82.34 $81.55 $82.21 $72.15 6,754
2018-02-15 $79.84 $81.55 $79.84 $81.55 $71.57 14,509
2018-02-14 $79.54 $80.12 $79.43 $79.70 $69.94 5,279
2018-02-13 $79.52 $80.33 $79.03 $80.33 $70.50 9,575
2018-02-12 $79.13 $80.12 $78.83 $80.05 $70.25 7,774
2018-02-09 $78.06 $79.70 $77.44 $79.23 $69.53 11,471
2018-02-08 $78.94 $79.41 $77.51 $77.51 $68.02 22,406
2018-02-07 $79.42 $80.28 $79.34 $79.69 $69.93 11,257
2018-02-06 $79.19 $79.66 $77.71 $79.32 $69.61 37,425
2018-02-05 $81.58 $82.46 $80.13 $80.13 $70.32 17,771
2018-02-02 $82.34 $82.53 $82.05 $82.05 $72.01 10,247
2018-02-01 $83.94 $84.12 $82.78 $82.89 $72.74 8,547
2018-01-31 $83.29 $83.64 $83.01 $83.45 $73.23 15,049
2018-01-30 $83.27 $83.52 $83.15 $83.21 $73.02 39,222
2018-01-29 $84.09 $84.09 $83.28 $83.31 $73.11 10,404
2018-01-26 $84.29 $84.39 $83.65 $84.39 $74.06 11,413
2018-01-25 $83.12 $84.13 $83.12 $84.13 $73.83 9,782
2018-01-24 $83.27 $83.27 $82.83 $83.05 $72.88 5,863
2018-01-23 $82.94 $83.84 $82.94 $83.34 $73.14 13,722
2018-01-22 $82.93 $83.46 $82.78 $82.82 $72.68 11,285
2018-01-19 $82.85 $82.90 $82.42 $82.49 $72.39 12,277
2018-01-18 $83.15 $83.15 $82.38 $82.89 $72.74 6,449
2018-01-17 $82.54 $83.00 $82.41 $82.87 $72.73 67,255
2018-01-16 $83.04 $83.21 $82.08 $82.55 $72.44 22,296
2018-01-12 $82.97 $83.40 $82.79 $82.92 $72.77 30,459
2018-01-11 $83.39 $83.70 $83.03 $83.20 $73.02 76,818
2018-01-10 $83.99 $83.99 $83.15 $83.40 $73.19 8,937
2018-01-09 $84.96 $84.96 $84.25 $84.25 $73.94 8,005
2018-01-08 $84.41 $85.07 $84.41 $85.03 $74.62 20,793
2018-01-05 $84.48 $84.51 $84.00 $84.27 $73.95 46,262
2018-01-04 $85.11 $85.25 $84.38 $84.45 $74.11 17,740
2018-01-03 $85.39 $85.86 $84.85 $85.22 $74.79 10,343
2018-01-02 $85.89 $85.89 $85.00 $85.34 $74.89 108,010
2017-12-29 $86.04 $86.04 $85.77 $85.77 $75.27 128,721
2017-12-28 $85.60 $85.84 $85.31 $85.83 $75.32 4,825
2017-12-27 $85.26 $85.63 $85.16 $85.30 $74.86 13,138
2017-12-26 $85.60 $85.95 $85.18 $85.18 $74.75 6,639
2017-12-22 $85.43 $85.67 $85.43 $85.56 $75.09 4,078
2017-12-21 $85.65 $85.65 $84.93 $85.12 $74.70 6,583
2017-12-20 $86.81 $86.85 $86.13 $86.13 $75.59 8,873
2017-12-19 $88.09 $88.11 $86.85 $86.90 $76.26 8,162
2017-12-18 $89.18 $89.20 $88.43 $88.43 $77.60 5,204
2017-12-15 $89.22 $89.37 $89.01 $89.01 $78.11 5,106
2017-12-14 $89.27 $89.55 $89.23 $89.38 $77.88 3,258
2017-12-13 $89.39 $89.76 $89.39 $89.57 $78.04 13,327
2017-12-12 $90.17 $90.32 $89.20 $89.20 $77.72 19,951
2017-12-11 $89.81 $90.24 $89.79 $90.24 $78.63 3,340
2017-12-08 $89.22 $89.65 $89.22 $89.54 $78.02 5,608
2017-12-07 $88.98 $89.31 $88.79 $89.31 $77.82 3,111
2017-12-06 $89.05 $89.38 $89.05 $89.11 $77.65 7,261
2017-12-05 $90.61 $90.61 $88.93 $88.93 $77.49 6,708
2017-12-04 $90.45 $91.09 $90.14 $90.20 $78.59 115,068
2017-12-01 $90.82 $91.25 $90.22 $90.68 $79.01 34,701
2017-11-30 $90.67 $91.04 $90.56 $90.93 $79.23 144,140
2017-11-29 $90.27 $90.61 $89.95 $90.38 $78.75 6,252
2017-11-28 $89.80 $90.22 $89.80 $90.04 $78.45 2,593
2017-11-27 $89.35 $89.78 $89.35 $89.76 $78.21 2,196
2017-11-24 $89.69 $89.69 $89.29 $89.33 $77.84 1,055
2017-11-22 $89.38 $89.38 $89.00 $89.27 $77.78 3,563
2017-11-21 $89.20 $89.46 $89.19 $89.27 $77.78 3,501
2017-11-20 $89.33 $89.33 $89.11 $89.15 $77.68 5,396
2017-11-17 $89.78 $89.78 $89.43 $89.43 $77.92 1,859
2017-11-16 $90.00 $90.08 $89.86 $89.90 $78.33 15,557
2017-11-15 $90.78 $90.78 $90.11 $90.13 $78.53 9,902
2017-11-14 $89.90 $90.79 $89.90 $90.66 $78.99 5,009
2017-11-13 $89.29 $89.86 $89.17 $89.77 $78.22 2,272
2017-11-10 $88.77 $88.97 $88.66 $88.97 $77.52 2,100
2017-11-09 $88.73 $89.33 $88.73 $89.25 $77.77 4,620
2017-11-08 $89.28 $89.41 $88.81 $89.33 $77.83 5,025
2017-11-07 $88.75 $89.38 $88.75 $89.25 $77.76 4,794
2017-11-06 $88.64 $88.68 $88.36 $88.51 $77.12 4,332
2017-11-03 $88.61 $88.94 $88.60 $88.60 $77.20 4,922
2017-11-02 $88.39 $88.62 $87.99 $88.43 $77.05 6,393
2017-11-01 $88.78 $88.78 $87.97 $87.98 $76.66 13,144
2017-10-31 $88.40 $88.51 $88.17 $88.50 $77.11 10,620
2017-10-30 $88.43 $88.43 $88.21 $88.32 $76.95 7,900
2017-10-27 $88.28 $88.44 $87.84 $88.33 $76.96 6,209
2017-10-26 $88.40 $88.90 $88.10 $88.21 $76.86 11,521
2017-10-25 $88.34 $88.34 $87.20 $88.08 $76.75 4,450
2017-10-24 $88.51 $88.65 $88.33 $88.62 $77.22 3,967
2017-10-23 $88.77 $88.80 $88.56 $88.80 $77.37 6,869
2017-10-20 $88.64 $88.72 $88.42 $88.72 $77.30 3,648
2017-10-19 $88.50 $88.62 $88.25 $88.60 $77.20 3,715
2017-10-18 $88.03 $88.03 $87.67 $87.82 $76.52 4,372
2017-10-17 $87.86 $88.01 $87.64 $88.01 $76.69 2,465
2017-10-16 $87.63 $88.03 $87.59 $87.89 $76.58 7,846
2017-10-13 $88.46 $88.65 $87.91 $88.09 $76.75 13,139
2017-10-12 $88.19 $88.65 $88.19 $88.35 $76.98 2,668
2017-10-11 $87.87 $88.50 $87.87 $88.20 $76.85 9,057
2017-10-10 $87.26 $87.89 $87.26 $87.88 $76.57 5,539
2017-10-09 $86.96 $87.33 $86.96 $87.14 $75.93 11,513
2017-10-06 $86.64 $86.95 $86.62 $86.94 $75.75 4,712
2017-10-05 $87.31 $87.31 $86.86 $87.21 $75.99 15,707
2017-10-04 $86.76 $87.34 $86.48 $87.34 $76.10 13,311
2017-10-03 $86.48 $86.61 $85.80 $86.61 $75.46 103,119
2017-10-02 $86.34 $86.76 $86.23 $86.44 $75.32 66,703
2017-09-29 $86.48 $86.48 $86.06 $86.17 $75.08 134,933
2017-09-28 $85.59 $86.48 $85.59 $86.33 $75.23 3,859
2017-09-27 $86.99 $86.99 $85.80 $86.36 $75.25 6,830
2017-09-26 $87.50 $87.60 $87.25 $87.41 $76.16 5,312
2017-09-25 $86.50 $87.50 $86.50 $87.50 $76.24 3,096
2017-09-22 $87.36 $87.36 $86.57 $86.68 $75.53 7,398
2017-09-21 $87.42 $87.68 $87.10 $87.13 $75.92 13,845
2017-09-20 $87.95 $88.00 $87.12 $87.30 $76.06 6,662
2017-09-19 $87.88 $87.99 $87.81 $87.99 $76.67 6,203
2017-09-18 $88.44 $88.44 $87.42 $87.61 $76.34 3,853
2017-09-15 $88.42 $88.52 $88.19 $88.48 $77.09 10,932
2017-09-14 $88.50 $88.96 $88.50 $88.96 $76.93 9,807
2017-09-13 $88.84 $88.84 $88.46 $88.46 $76.49 8,369
2017-09-12 $90.34 $90.34 $88.62 $88.94 $76.91 7,804
2017-09-11 $89.59 $90.17 $89.51 $90.11 $77.92 4,968
2017-09-08 $88.94 $89.56 $88.86 $89.43 $77.33 36,375
2017-09-07 $88.91 $89.28 $88.77 $88.94 $76.91 5,397
2017-09-06 $89.35 $89.35 $88.62 $88.78 $76.77 4,588
2017-09-05 $89.47 $89.47 $88.93 $89.27 $77.19 16,157
2017-09-01 $89.56 $89.60 $89.14 $89.30 $77.22 54,626
2017-08-31 $89.52 $89.58 $89.45 $89.47 $77.37 4,185
2017-08-30 $89.57 $89.72 $89.47 $89.47 $77.37 16,337
2017-08-29 $89.98 $89.98 $89.88 $89.93 $77.77 2,065
2017-08-28 $90.24 $90.24 $89.78 $89.93 $77.77 6,867
2017-08-25 $89.70 $90.05 $89.69 $89.85 $77.70 8,855
2017-08-24 $89.84 $89.84 $89.51 $89.75 $77.61 9,158
2017-08-23 $89.35 $89.82 $89.35 $89.82 $77.67 5,587
2017-08-22 $89.08 $89.50 $89.05 $89.50 $77.39 4,379
2017-08-21 $88.83 $89.18 $88.69 $89.18 $77.12 3,742
2017-08-18 $88.26 $89.09 $88.26 $88.88 $76.86 1,464
2017-08-17 $88.97 $89.36 $88.36 $88.36 $76.41 6,142
2017-08-16 $88.96 $89.33 $88.96 $89.33 $77.25 7,213
2017-08-15 $88.55 $88.97 $88.55 $88.96 $76.93 6,306
2017-08-14 $88.42 $88.80 $88.39 $88.73 $76.73 2,901
2017-08-11 $88.38 $88.38 $87.91 $88.09 $76.17 9,422
2017-08-10 $88.25 $88.80 $88.17 $88.69 $76.69 2,906
2017-08-09 $88.88 $88.88 $88.32 $88.36 $76.41 9,918
2017-08-08 $88.48 $88.80 $88.48 $88.70 $76.70 4,507
2017-08-07 $88.34 $88.55 $88.30 $88.55 $76.57 5,519
2017-08-04 $88.19 $88.38 $87.86 $88.19 $76.26 5,743
2017-08-03 $88.36 $88.47 $88.01 $88.47 $76.50 3,762
2017-08-02 $88.08 $88.35 $87.73 $88.35 $76.40 6,836
2017-08-01 $87.68 $88.32 $87.68 $88.24 $76.30 35,476
2017-07-31 $87.46 $87.80 $87.21 $87.80 $75.92 3,482
2017-07-28 $87.49 $87.51 $87.04 $87.41 $75.59 5,125
2017-07-27 $86.78 $87.60 $86.78 $87.60 $75.75 8,330
2017-07-26 $86.62 $87.00 $86.58 $87.00 $75.23 8,209
2017-07-25 $86.76 $86.98 $86.29 $86.35 $74.67 7,839
2017-07-24 $87.14 $87.14 $86.72 $86.98 $75.22 4,984
2017-07-21 $86.76 $87.20 $86.70 $87.14 $75.35 6,159
2017-07-20 $86.34 $86.82 $86.29 $86.82 $75.08 7,689
2017-07-19 $85.80 $86.13 $85.62 $86.07 $74.43 7,904
2017-07-18 $85.62 $85.71 $85.48 $85.59 $74.01 4,841
2017-07-17 $85.18 $85.46 $85.00 $85.46 $73.90 4,687
2017-07-14 $85.07 $85.28 $85.07 $85.23 $73.70 7,477
2017-07-13 $84.57 $85.00 $84.55 $84.61 $73.16 12,557
2017-07-12 $84.02 $84.81 $84.02 $84.55 $73.11 4,840
2017-07-11 $83.56 $83.63 $83.32 $83.46 $72.17 7,043
2017-07-10 $83.71 $84.10 $83.55 $83.56 $72.26 45,080
2017-07-07 $83.74 $84.05 $83.70 $83.85 $72.51 8,345
2017-07-06 $83.91 $83.97 $83.70 $83.84 $72.49 14,178
2017-07-05 $84.52 $84.52 $83.90 $84.13 $72.75 49,553
2017-07-03 $85.03 $85.14 $84.46 $84.51 $73.08 71,268
2017-06-30 $85.04 $85.27 $84.74 $84.74 $73.28 4,357
2017-06-29 $85.36 $85.36 $84.60 $84.84 $73.36 20,902
2017-06-28 $86.51 $86.54 $85.86 $85.86 $74.25 6,494
2017-06-27 $87.10 $87.10 $86.31 $86.41 $74.72 4,406
2017-06-26 $86.77 $87.65 $86.77 $87.43 $75.61 7,022
2017-06-23 $87.04 $87.16 $86.63 $86.63 $74.91 2,827
2017-06-22 $87.27 $87.50 $87.02 $87.02 $75.25 4,698
2017-06-21 $87.86 $87.86 $86.88 $87.21 $75.42 5,543
2017-06-20 $87.93 $87.93 $87.74 $87.90 $76.01 4,117
2017-06-19 $88.40 $88.40 $87.75 $87.98 $76.08 4,951
2017-06-16 $88.27 $88.60 $88.09 $88.24 $76.31 6,736
2017-06-15 $88.15 $88.89 $88.15 $88.89 $76.32 5,502
2017-06-14 $88.41 $88.49 $88.21 $88.36 $75.86 2,154
2017-06-13 $87.78 $87.95 $87.48 $87.92 $75.48 7,470
2017-06-12 $87.77 $88.11 $87.31 $87.77 $75.35 11,585
2017-06-09 $87.52 $87.73 $87.20 $87.73 $75.32 8,993
2017-06-08 $88.10 $88.10 $87.08 $87.62 $75.23 6,673
2017-06-07 $88.03 $88.35 $88.03 $88.30 $75.81 2,480
2017-06-06 $88.23 $88.23 $88.01 $88.03 $75.58 5,667
2017-06-05 $88.50 $88.50 $88.11 $88.14 $75.67 7,931
2017-06-02 $88.65 $88.65 $88.28 $88.54 $76.02 26,562
2017-06-01 $87.55 $88.42 $87.48 $88.42 $75.91 35,841
2017-05-31 $87.57 $87.70 $87.22 $87.53 $75.15 14,583
2017-05-30 $86.74 $87.34 $86.66 $87.20 $74.86 16,724
2017-05-26 $86.95 $86.95 $86.58 $86.62 $74.37 3,366
2017-05-25 $86.65 $86.94 $86.23 $86.91 $74.62 3,821
2017-05-24 $85.85 $86.37 $85.85 $86.37 $74.15 18,609
2017-05-23 $86.08 $86.16 $85.70 $85.78 $73.65 5,201
2017-05-22 $84.59 $85.45 $84.59 $85.42 $73.33 6,186
2017-05-19 $84.47 $84.65 $84.37 $84.60 $72.63 3,626
2017-05-18 $84.02 $84.41 $84.02 $84.41 $72.47 4,394
2017-05-17 $83.94 $84.26 $83.81 $83.99 $72.11 12,726
2017-05-16 $84.55 $84.55 $84.01 $84.01 $72.13 3,817
2017-05-15 $84.34 $84.77 $84.34 $84.67 $72.69 3,573
2017-05-12 $84.11 $84.33 $84.08 $84.25 $72.33 10,355
2017-05-11 $83.92 $83.94 $83.62 $83.85 $71.99 5,188
2017-05-10 $83.89 $84.19 $83.89 $83.91 $72.04 20,675
2017-05-09 $84.42 $84.42 $83.75 $83.80 $71.95 5,273
2017-05-08 $84.41 $84.59 $83.93 $84.55 $72.59 6,104
2017-05-05 $84.23 $84.54 $84.16 $84.35 $72.42 13,300
2017-05-04 $83.78 $83.88 $83.38 $83.81 $71.95 6,148
2017-05-03 $84.43 $84.43 $83.96 $83.96 $72.08 4,015
2017-05-02 $84.41 $84.61 $84.30 $84.41 $72.47 5,139
2017-05-01 $84.65 $84.79 $84.36 $84.44 $72.50 43,444
2017-04-28 $85.87 $85.87 $84.86 $85.07 $73.04 262,815
2017-04-27 $85.24 $85.88 $85.24 $85.51 $73.41 5,679
2017-04-26 $85.38 $85.80 $85.26 $85.33 $73.26 5,190
2017-04-25 $85.29 $85.59 $85.21 $85.59 $73.48 8,583
2017-04-24 $85.06 $85.57 $84.90 $85.52 $73.42 6,959
2017-04-21 $84.79 $85.30 $84.79 $85.12 $73.08 8,669
2017-04-20 $84.90 $84.90 $84.29 $84.81 $72.81 10,680
2017-04-19 $85.89 $85.89 $85.00 $85.16 $73.11 4,613
2017-04-18 $85.53 $85.92 $85.53 $85.78 $73.65 9,102
2017-04-17 $85.51 $85.69 $85.27 $85.69 $73.57 4,181
2017-04-13 $85.28 $85.53 $85.01 $85.26 $73.20 13,160
2017-04-12 $84.96 $85.59 $84.70 $85.59 $73.48 54,986
2017-04-11 $85.21 $85.21 $84.66 $84.92 $72.91 2,864
2017-04-10 $84.69 $85.00 $84.43 $84.91 $72.90 16,685
2017-04-07 $85.25 $85.38 $84.71 $84.73 $72.74 18,577
2017-04-06 $85.22 $85.22 $84.63 $85.06 $73.03 4,043
2017-04-05 $84.56 $85.09 $84.56 $85.03 $73.00 8,412
2017-04-04 $84.23 $84.96 $84.23 $84.66 $72.68 29,009
2017-04-03 $84.33 $84.33 $83.71 $84.32 $72.39 54,648
2017-03-31 $84.03 $84.69 $84.03 $84.16 $72.25 244,935
2017-03-30 $84.25 $84.25 $83.83 $84.07 $72.18 21,446
2017-03-29 $84.67 $84.78 $84.21 $84.50 $72.55 3,640
2017-03-28 $84.71 $84.72 $84.35 $84.72 $72.74 7,606
2017-03-27 $85.11 $85.11 $84.36 $84.62 $72.65 6,028
2017-03-24 $84.86 $85.26 $84.86 $85.07 $73.04 3,081
2017-03-23 $85.11 $85.33 $84.50 $84.50 $72.55 11,451
2017-03-22 $84.91 $84.99 $84.78 $84.83 $72.83 22,065
2017-03-21 $83.84 $84.81 $83.84 $84.72 $72.74 3,900
2017-03-20 $84.41 $84.49 $83.66 $83.74 $71.89 10,011
2017-03-17 $84.56 $84.61 $84.36 $84.36 $72.43 7,911
2017-03-16 $85.29 $85.29 $84.53 $84.57 $72.02 6,769
2017-03-15 $84.20 $85.47 $84.20 $85.35 $72.68 5,703
2017-03-14 $84.00 $84.00 $83.69 $83.80 $71.36 5,250
2017-03-13 $83.97 $84.25 $83.82 $84.22 $71.72 7,349
2017-03-10 $83.64 $84.07 $83.57 $84.01 $71.54 4,705
2017-03-09 $83.49 $83.69 $83.26 $83.28 $70.92 11,774
2017-03-08 $83.99 $84.01 $83.11 $83.30 $70.94 24,196
2017-03-07 $84.58 $84.77 $84.35 $84.38 $71.86 4,421
2017-03-06 $85.07 $85.07 $84.58 $84.78 $72.20 8,548
2017-03-03 $85.56 $85.56 $84.50 $85.06 $72.43 8,141
2017-03-02 $84.61 $85.43 $84.61 $85.15 $72.51 9,254
2017-03-01 $84.85 $85.33 $84.38 $84.75 $72.17 63,768
2017-02-28 $84.65 $85.42 $84.57 $85.27 $72.61 257,899
2017-02-27 $85.42 $85.44 $84.81 $84.85 $72.26 23,781
2017-02-24 $84.63 $85.49 $84.63 $85.48 $72.79 8,160
2017-02-23 $84.20 $84.70 $83.93 $84.55 $72.00 8,976
2017-02-22 $83.61 $83.70 $83.17 $83.70 $71.28 8,885
2017-02-21 $82.52 $83.48 $82.52 $83.45 $71.07 7,792
2017-02-17 $82.62 $82.62 $82.01 $82.57 $70.31 4,829
2017-02-16 $81.89 $82.62 $81.70 $82.62 $70.36 10,527
2017-02-15 $81.61 $82.02 $81.40 $82.02 $69.85 8,600
2017-02-14 $82.45 $82.45 $81.66 $81.97 $69.80 9,764
2017-02-13 $82.23 $82.54 $82.23 $82.50 $70.25 5,146
2017-02-10 $81.74 $82.28 $81.74 $82.28 $70.07 4,789
2017-02-09 $82.17 $82.17 $81.68 $81.68 $69.56 5,781
2017-02-08 $81.94 $82.34 $81.94 $82.34 $70.12 6,886
2017-02-07 $81.92 $81.92 $81.50 $81.66 $69.54 8,489
2017-02-06 $82.20 $82.20 $81.57 $81.67 $69.55 13,688
2017-02-03 $81.88 $82.32 $81.88 $82.02 $69.85 9,891
2017-02-02 $81.24 $81.69 $81.03 $81.69 $69.57 6,738
2017-02-01 $82.05 $82.05 $80.98 $81.07 $69.04 12,326
2017-01-31 $81.09 $82.32 $81.09 $82.32 $70.10 14,954
2017-01-30 $81.29 $81.29 $80.71 $81.04 $69.01 4,540
2017-01-27 $81.50 $81.50 $81.15 $81.22 $69.16 7,953
2017-01-26 $81.13 $81.40 $80.94 $81.25 $69.19 15,697
2017-01-25 $81.04 $81.32 $80.87 $81.14 $69.10 35,397
2017-01-24 $81.26 $81.48 $81.16 $81.37 $69.29 7,840
2017-01-23 $81.77 $81.77 $81.27 $81.40 $69.32 8,010
2017-01-20 $81.58 $81.91 $81.30 $81.67 $69.55 8,580
2017-01-19 $81.83 $81.99 $81.23 $81.42 $69.34 13,722
2017-01-18 $82.17 $82.40 $81.90 $82.10 $69.91 19,828
2017-01-17 $81.56 $82.45 $81.56 $82.24 $70.03 12,343
2017-01-13 $81.13 $81.31 $80.88 $81.30 $69.23 8,845
2017-01-12 $81.35 $81.35 $80.87 $81.22 $69.16 13,848
2017-01-11 $80.48 $81.28 $80.48 $81.27 $69.21 6,173
2017-01-10 $80.81 $80.81 $80.25 $80.60 $68.64 8,747
2017-01-09 $81.94 $82.00 $80.75 $80.75 $68.76 13,626
2017-01-06 $81.72 $81.95 $81.29 $81.86 $69.71 7,781
2017-01-05 $81.75 $81.75 $81.13 $81.65 $69.53 14,503
2017-01-04 $81.08 $81.82 $81.08 $81.51 $69.41 24,057
2017-01-03 $80.89 $81.12 $80.47 $81.08 $69.05 15,344
2016-12-30 $81.26 $81.26 $80.64 $80.78 $68.79 6,800
2016-12-29 $80.50 $81.28 $80.50 $81.21 $69.16 9,518
2016-12-28 $81.19 $81.19 $80.23 $80.30 $68.38 16,078
2016-12-27 $80.84 $81.29 $80.70 $81.05 $69.02 7,578
2016-12-23 $81.04 $81.12 $80.84 $81.00 $68.98 6,605
2016-12-22 $80.53 $81.00 $80.53 $80.92 $68.91 24,570
2016-12-21 $81.30 $81.37 $80.65 $80.65 $68.68 7,696
2016-12-20 $80.99 $81.40 $80.96 $81.10 $69.06 10,668
2016-12-19 $81.08 $81.12 $80.44 $81.12 $69.08 11,532
2016-12-16 $80.03 $80.73 $80.03 $80.64 $68.67 5,736
2016-12-15 $79.85 $80.38 $79.39 $80.37 $67.97 7,211
2016-12-14 $81.61 $82.00 $79.86 $79.98 $67.64 12,160
2016-12-13 $80.83 $81.44 $80.83 $81.38 $68.82 9,809
2016-12-12 $79.94 $80.76 $79.94 $80.61 $68.17 5,934
2016-12-09 $79.47 $80.14 $79.47 $80.14 $67.77 9,618
2016-12-08 $78.63 $79.36 $78.16 $79.35 $67.10 32,049
2016-12-07 $78.14 $79.04 $78.14 $79.03 $66.83 11,089
2016-12-06 $78.13 $78.26 $77.86 $78.03 $65.99 10,708
2016-12-05 $77.67 $78.03 $77.11 $77.95 $65.92 8,573
2016-12-02 $77.69 $78.25 $77.48 $77.81 $65.80 5,725
2016-12-01 $77.39 $77.39 $76.75 $77.17 $65.26 23,098
2016-11-30 $79.79 $79.79 $77.77 $77.82 $65.81 327,284
2016-11-29 $80.09 $80.51 $80.09 $80.21 $67.83 12,354
2016-11-28 $78.88 $80.20 $78.88 $80.20 $67.82 165,391
2016-11-25 $77.75 $78.81 $77.75 $78.71 $66.56 4,250
2016-11-23 $77.49 $77.83 $77.43 $77.59 $65.62 25,010
2016-11-22 $77.78 $78.36 $77.76 $78.35 $66.26 24,158
2016-11-21 $77.29 $77.92 $77.29 $77.92 $65.89 11,658
2016-11-18 $77.21 $77.49 $76.76 $76.94 $65.07 18,379
2016-11-17 $76.87 $77.47 $76.87 $77.06 $65.17 14,340
2016-11-16 $77.52 $77.61 $76.60 $77.08 $65.18 13,819
2016-11-15 $76.31 $77.53 $76.31 $77.53 $65.56 33,742
2016-11-14 $75.82 $76.41 $75.41 $76.31 $64.53 27,023
2016-11-11 $76.36 $76.93 $75.87 $76.18 $64.42 14,652
2016-11-10 $77.79 $77.79 $75.68 $76.41 $64.62 51,137
2016-11-09 $79.42 $79.42 $77.65 $78.30 $66.22 20,130
2016-11-08 $79.70 $80.69 $79.70 $80.42 $68.01 13,472
2016-11-07 $78.61 $79.63 $78.18 $79.63 $67.34 6,828
2016-11-04 $78.51 $79.28 $78.19 $78.23 $66.16 14,249
2016-11-03 $78.08 $78.46 $77.73 $78.18 $66.11 9,705
2016-11-02 $79.40 $79.40 $77.82 $78.19 $66.12 13,543
2016-11-01 $81.08 $81.08 $79.41 $79.57 $67.29 30,528
2016-10-31 $80.17 $81.48 $80.17 $81.11 $68.59 27,906
2016-10-28 $79.79 $80.35 $79.75 $79.96 $67.62 23,531
2016-10-27 $79.33 $80.01 $78.75 $79.85 $67.53 28,624
2016-10-26 $79.36 $79.65 $79.10 $79.60 $67.31 7,894
2016-10-25 $79.27 $79.63 $79.20 $79.63 $67.34 6,495
2016-10-24 $79.44 $79.74 $78.97 $79.36 $67.11 5,900
2016-10-21 $79.41 $79.65 $79.04 $79.24 $67.01 7,538
2016-10-20 $79.82 $80.18 $79.58 $79.69 $67.39 18,886
2016-10-19 $79.83 $79.96 $79.43 $79.95 $67.61 11,630
2016-10-18 $79.32 $79.95 $78.99 $79.93 $67.59 15,696
2016-10-17 $78.77 $79.08 $78.77 $79.03 $66.83 7,361
2016-10-14 $78.87 $79.40 $78.59 $78.60 $66.47 8,025
2016-10-13 $78.18 $79.35 $78.18 $79.01 $66.82 13,120
2016-10-12 $77.69 $78.35 $77.69 $78.32 $66.23 13,711
2016-10-11 $78.44 $78.44 $77.59 $77.66 $65.67 26,718
2016-10-10 $78.18 $78.64 $78.14 $78.64 $66.50 21,168
2016-10-07 $78.44 $78.49 $77.94 $78.01 $65.97 26,717
2016-10-06 $77.89 $78.34 $77.45 $78.01 $65.97 18,482
2016-10-05 $78.43 $78.74 $77.73 $78.05 $66.00 77,451
2016-10-04 $80.05 $80.05 $77.92 $78.33 $66.24 27,891
2016-10-03 $81.01 $81.01 $79.69 $80.04 $67.69 29,853
2016-09-30 $81.94 $81.94 $80.77 $81.08 $68.57 32,137
2016-09-29 $82.56 $82.85 $81.38 $81.55 $68.96 12,266
2016-09-28 $82.93 $83.06 $82.09 $82.76 $69.99 20,688
2016-09-27 $84.09 $84.09 $82.81 $82.83 $70.05 11,928
2016-09-26 $83.91 $84.18 $83.65 $83.85 $70.91 15,653
2016-09-23 $83.91 $84.22 $83.73 $84.06 $71.09 11,319
2016-09-22 $84.00 $84.23 $83.56 $84.05 $71.08 38,703
2016-09-21 $82.12 $83.53 $82.07 $83.51 $70.62 16,906
2016-09-20 $82.42 $82.50 $81.96 $81.96 $69.31 20,810
2016-09-19 $81.59 $82.09 $81.50 $82.05 $69.39 10,302
2016-09-16 $80.70 $81.44 $80.15 $81.37 $68.81 19,174
2016-09-15 $80.81 $81.56 $80.81 $81.31 $68.15 7,292
2016-09-14 $80.88 $81.40 $80.52 $80.87 $67.78 16,736
2016-09-13 $81.61 $81.61 $80.42 $80.63 $67.58 20,403
2016-09-12 $80.51 $82.09 $80.36 $81.90 $68.64 18,651
2016-09-09 $83.18 $83.18 $80.58 $80.65 $67.59 37,289
2016-09-08 $83.21 $83.90 $83.21 $83.77 $70.21 12,651
2016-09-07 $83.50 $83.61 $83.01 $83.52 $70.00 16,389
2016-09-06 $82.63 $83.40 $82.52 $83.38 $69.88 46,259
2016-09-02 $81.57 $82.46 $81.40 $82.37 $69.03 15,547
2016-09-01 $81.70 $81.86 $81.27 $81.36 $68.18 106,833
2016-08-31 $81.53 $81.88 $81.27 $81.86 $68.61 219,433
2016-08-30 $82.41 $82.43 $81.55 $81.57 $68.36 21,513
2016-08-29 $81.91 $82.46 $81.91 $82.40 $69.06 14,104
2016-08-26 $83.41 $83.65 $81.61 $81.77 $68.53 7,655
2016-08-25 $83.21 $83.51 $83.21 $83.28 $69.80 10,988
2016-08-24 $83.31 $83.33 $82.74 $83.12 $69.66 12,705
2016-08-23 $83.73 $83.94 $83.30 $83.30 $69.81 19,656
2016-08-22 $83.37 $83.75 $83.19 $83.60 $70.06 12,214
2016-08-19 $84.02 $84.02 $82.93 $83.33 $69.84 14,313
2016-08-18 $83.54 $84.34 $83.51 $84.32 $70.67 11,104
2016-08-17 $82.42 $83.59 $81.82 $83.42 $69.91 52,898
2016-08-16 $83.53 $83.53 $82.47 $82.49 $69.13 20,865
2016-08-15 $84.67 $84.70 $83.65 $83.65 $70.11 45,658
2016-08-12 $84.82 $85.28 $84.66 $84.70 $70.99 18,166
2016-08-11 $84.99 $84.99 $84.34 $84.61 $70.91 10,883
2016-08-10 $84.64 $84.64 $84.33 $84.47 $70.79 10,820
2016-08-09 $84.59 $84.82 $84.30 $84.42 $70.75 80,861
2016-08-08 $84.62 $85.25 $84.47 $84.59 $70.89 125,451
2016-08-05 $85.64 $85.64 $84.47 $84.54 $70.85 47,422
2016-08-04 $85.85 $86.15 $85.50 $85.77 $71.88 14,723
2016-08-03 $86.24 $86.24 $85.57 $85.79 $71.90 19,561
2016-08-02 $86.41 $86.41 $85.85 $86.23 $72.27 48,528
2016-08-01 $87.11 $87.25 $86.70 $86.77 $72.72 119,873
2016-07-29 $86.55 $87.22 $86.55 $87.16 $73.05 10,678
2016-07-28 $86.40 $86.65 $86.07 $86.51 $72.50 92,108
2016-07-27 $87.39 $87.82 $85.63 $86.31 $72.34 21,529
2016-07-26 $88.11 $88.11 $87.16 $87.39 $73.24 15,391
2016-07-25 $88.37 $88.37 $87.79 $88.08 $73.82 11,471
2016-07-22 $87.19 $88.42 $87.19 $88.34 $74.04 10,991
2016-07-21 $86.76 $87.26 $86.63 $87.26 $73.13 11,762
2016-07-20 $87.07 $87.10 $86.57 $86.92 $72.85 34,495
2016-07-19 $87.54 $87.57 $86.98 $87.17 $73.05 10,291
2016-07-18 $87.53 $87.69 $87.39 $87.60 $73.42 90,484
2016-07-15 $87.44 $87.62 $87.05 $87.40 $73.25 22,377
2016-07-14 $87.38 $87.39 $87.07 $87.17 $73.06 8,219
2016-07-13 $87.32 $87.73 $87.25 $87.69 $73.49 28,623
2016-07-12 $87.47 $87.59 $86.94 $86.94 $72.86 42,690
2016-07-11 $87.63 $87.80 $86.93 $87.69 $73.49 32,682
2016-07-08 $86.64 $87.72 $86.00 $87.72 $73.52 14,763
2016-07-07 $88.02 $88.02 $86.61 $86.71 $72.67 30,622
2016-07-06 $87.86 $88.19 $87.40 $88.17 $73.89 54,235
2016-07-05 $88.01 $88.08 $87.65 $87.98 $73.74 26,318
2016-07-01 $88.02 $88.02 $86.98 $87.67 $73.48 164,063
2016-06-30 $86.07 $87.61 $85.90 $87.58 $73.40 160,815
2016-06-29 $85.65 $85.95 $85.47 $85.88 $71.98 117,796
2016-06-28 $84.76 $85.24 $84.22 $85.24 $71.44 33,343
2016-06-27 $83.97 $84.64 $83.78 $84.56 $70.87 46,962
2016-06-24 $83.55 $85.00 $83.55 $84.23 $70.59 29,389
2016-06-23 $84.19 $84.59 $84.03 $84.59 $70.89 17,154
2016-06-22 $84.42 $84.42 $84.09 $84.14 $70.52 19,652
2016-06-21 $84.38 $84.80 $83.97 $84.57 $70.88 9,123
2016-06-20 $84.56 $84.56 $83.88 $84.28 $70.63 15,735
2016-06-17 $84.22 $84.43 $83.73 $84.43 $70.76 12,170
2016-06-16 $83.94 $84.65 $83.85 $84.56 $70.42 11,207
2016-06-15 $84.52 $84.52 $83.92 $83.99 $69.94 12,385
2016-06-14 $84.17 $84.51 $83.85 $84.48 $70.35 15,505
2016-06-13 $84.30 $84.57 $84.09 $84.21 $70.13 9,680
2016-06-10 $84.79 $84.96 $84.20 $84.45 $70.33 8,494
2016-06-09 $84.35 $85.02 $84.26 $84.93 $70.73 19,087
2016-06-08 $84.36 $84.51 $84.18 $84.48 $70.35 16,008
2016-06-07 $84.23 $84.49 $84.08 $84.11 $70.04 24,203
2016-06-06 $84.21 $84.41 $83.81 $84.06 $70.00 14,393
2016-06-03 $83.35 $84.43 $83.35 $84.14 $70.07 15,769
2016-06-02 $82.68 $82.91 $82.24 $82.91 $69.04 44,730
2016-06-01 $82.60 $82.83 $82.45 $82.80 $68.95 6,365
2016-05-31 $82.25 $82.76 $82.16 $82.59 $68.78 18,453
2016-05-27 $81.90 $82.17 $81.69 $82.17 $68.43 20,837
2016-05-26 $81.34 $81.90 $81.20 $81.82 $68.14 20,829
2016-05-25 $80.68 $81.26 $80.68 $81.14 $67.57 12,814
2016-05-24 $80.47 $81.33 $80.47 $81.29 $67.70 26,188
2016-05-23 $81.14 $81.14 $80.29 $80.29 $66.86 6,065
2016-05-20 $81.08 $81.08 $80.55 $81.02 $67.47 21,643
2016-05-19 $79.90 $80.78 $79.42 $80.78 $67.27 21,052
2016-05-18 $81.06 $81.66 $79.93 $80.21 $66.80 33,306
2016-05-17 $82.74 $82.81 $81.31 $81.54 $67.90 14,475
2016-05-16 $82.68 $82.88 $82.40 $82.87 $69.01 11,078
2016-05-13 $83.00 $83.16 $82.52 $82.69 $68.86 12,918
2016-05-12 $82.60 $83.27 $82.60 $83.17 $69.26 54,893
2016-05-11 $82.97 $83.00 $82.47 $82.87 $69.01 33,176
2016-05-10 $82.62 $82.96 $82.47 $82.80 $68.95 9,991
2016-05-09 $82.03 $82.53 $81.90 $82.38 $68.60 14,976
2016-05-06 $82.26 $82.26 $81.44 $82.03 $68.31 18,490
2016-05-05 $82.41 $83.02 $81.90 $82.18 $68.44 25,296
2016-05-04 $81.64 $83.00 $81.64 $82.67 $68.84 15,140
2016-05-03 $82.13 $82.13 $81.51 $81.82 $68.14 31,669
2016-05-02 $81.72 $82.46 $81.61 $82.17 $68.43 149,062
2016-04-29 $81.19 $81.73 $80.48 $81.70 $68.04 328,523
2016-04-28 $82.10 $82.10 $80.33 $81.23 $67.65 13,469
2016-04-27 $80.92 $81.78 $80.85 $81.54 $67.90 19,871
2016-04-26 $80.45 $80.69 $80.17 $80.44 $66.99 160,526
2016-04-25 $80.09 $80.25 $79.82 $80.15 $66.75 101,225
2016-04-22 $79.81 $80.20 $79.73 $80.07 $66.68 29,680
2016-04-21 $81.00 $81.00 $79.23 $79.42 $66.14 333,290
2016-04-20 $82.82 $82.82 $81.12 $81.21 $67.63 63,709
2016-04-19 $82.73 $82.86 $82.39 $82.85 $68.99 46,846
2016-04-18 $82.25 $82.47 $81.72 $82.44 $68.65 16,838
2016-04-15 $81.80 $82.29 $81.74 $82.19 $68.44 15,903
2016-04-14 $81.73 $81.93 $81.60 $81.64 $67.99 9,344
2016-04-13 $82.35 $82.35 $81.46 $81.77 $68.09 17,916
2016-04-12 $81.80 $82.20 $81.53 $82.17 $68.43 10,722
2016-04-11 $81.92 $82.25 $81.48 $81.57 $67.93 16,255
2016-04-08 $81.82 $82.31 $81.62 $81.71 $68.04 23,236
2016-04-07 $81.42 $81.90 $81.31 $81.43 $67.81 11,500
2016-04-06 $81.44 $81.60 $81.17 $81.60 $67.95 10,390
2016-04-05 $82.89 $82.89 $81.61 $81.61 $67.97 22,424
2016-04-04 $83.73 $83.73 $82.79 $83.04 $69.15 23,513
2016-04-01 $83.17 $83.48 $82.44 $83.34 $69.40 144,115
2016-03-31 $83.17 $83.29 $82.66 $83.24 $69.32 45,556
2016-03-30 $83.03 $83.14 $82.75 $82.81 $68.96 23,313
2016-03-29 $81.78 $82.94 $81.61 $82.92 $69.05 17,945
2016-03-28 $82.27 $82.29 $81.52 $81.78 $68.10 23,932
2016-03-24 $81.39 $81.96 $80.70 $81.88 $68.19 24,365
2016-03-23 $81.23 $81.79 $80.56 $81.50 $67.87 29,508
2016-03-22 $81.54 $81.54 $80.83 $80.94 $67.40 47,853
2016-03-21 $81.23 $81.55 $80.65 $81.22 $67.64 26,392
2016-03-18 $82.26 $82.26 $81.27 $81.27 $67.68 33,034
2016-03-17 $81.87 $82.52 $81.34 $82.29 $68.05 29,674
2016-03-16 $80.63 $81.77 $80.03 $81.69 $67.55 31,015
2016-03-15 $80.79 $80.79 $80.22 $80.56 $66.62 7,892
2016-03-14 $80.70 $80.91 $80.44 $80.79 $66.81 30,659
2016-03-11 $81.19 $81.36 $80.50 $80.65 $66.69 40,809
2016-03-10 $80.18 $80.55 $79.80 $80.52 $66.59 15,930
2016-03-09 $80.08 $80.59 $79.89 $80.18 $66.30 16,137
2016-03-08 $79.99 $80.22 $79.35 $80.09 $66.23 21,508
2016-03-07 $79.32 $80.00 $79.00 $79.78 $65.98 20,010
2016-03-04 $78.30 $79.56 $77.91 $79.32 $65.59 96,526
2016-03-03 $78.00 $78.45 $77.27 $78.45 $64.88 21,706
2016-03-02 $76.85 $77.99 $75.98 $77.99 $64.49 47,321
2016-03-01 $77.85 $77.87 $76.79 $77.20 $63.84 44,194
2016-02-29 $77.09 $77.99 $77.02 $77.49 $64.08 14,889
2016-02-26 $78.85 $78.85 $77.18 $77.20 $63.84 78,558
2016-02-25 $78.48 $78.88 $78.06 $78.87 $65.22 27,541
2016-02-24 $77.20 $78.21 $77.20 $78.21 $64.68 149,790
2016-02-23 $77.49 $77.55 $77.17 $77.45 $64.05 14,689
2016-02-22 $76.89 $77.37 $76.72 $77.36 $63.97 52,366
2016-02-19 $76.67 $76.67 $76.25 $76.36 $63.15 38,458
2016-02-18 $75.94 $77.31 $75.94 $77.05 $63.72 29,023
2016-02-17 $75.80 $76.06 $75.29 $75.85 $62.73 30,447
2016-02-16 $75.93 $75.93 $75.06 $75.61 $62.53 32,818
2016-02-12 $75.08 $75.45 $74.57 $75.06 $62.07 46,400
2016-02-11 $75.84 $76.43 $74.81 $74.95 $61.98 31,349
2016-02-10 $76.43 $76.52 $75.12 $76.03 $62.87 40,253
2016-02-09 $75.83 $76.42 $75.42 $76.18 $63.00 43,064
2016-02-08 $76.85 $76.85 $75.67 $76.06 $62.90 40,546
2016-02-05 $76.43 $77.15 $75.83 $76.92 $63.61 73,131
2016-02-04 $76.85 $77.54 $76.69 $76.75 $63.47 313,664
2016-02-03 $75.92 $77.12 $75.92 $76.91 $63.60 25,966
2016-02-02 $75.42 $75.69 $74.79 $75.67 $62.58 46,610
2016-02-01 $75.00 $75.86 $74.76 $75.66 $62.57 58,694
2016-01-29 $74.10 $74.90 $74.00 $74.84 $61.89 64,748
2016-01-28 $72.65 $73.81 $72.43 $73.52 $60.80 61,052
2016-01-27 $71.97 $72.97 $71.96 $72.41 $59.88 18,958
2016-01-26 $71.54 $72.49 $71.54 $72.19 $59.70 57,280
2016-01-25 $72.05 $72.05 $71.20 $71.32 $58.98 10,912
2016-01-22 $71.23 $72.20 $71.23 $72.19 $59.70 15,864
2016-01-21 $70.63 $71.25 $70.13 $70.75 $58.50 11,418
2016-01-20 $71.70 $72.02 $69.21 $70.44 $58.25 38,639
2016-01-19 $71.73 $72.30 $71.62 $72.17 $59.68 122,482
2016-01-15 $71.20 $71.30 $70.47 $71.26 $58.93 18,415
2016-01-14 $71.01 $72.39 $70.95 $72.32 $59.81 8,193
2016-01-13 $71.32 $71.60 $70.74 $70.90 $58.63 11,245
2016-01-12 $71.26 $71.26 $70.86 $71.13 $58.82 15,761
2016-01-11 $71.70 $71.94 $71.25 $71.79 $59.37 8,090
2016-01-08 $71.86 $72.09 $71.58 $71.67 $59.27 10,272
2016-01-07 $71.53 $72.10 $71.45 $71.79 $59.37 42,930
2016-01-06 $72.35 $72.49 $72.04 $72.34 $59.82 4,855
2016-01-05 $72.05 $72.75 $71.25 $72.69 $60.11 7,511
2016-01-04 $71.89 $71.89 $71.40 $71.65 $59.25 129,126
2015-12-31 $73.31 $73.31 $71.79 $72.35 $59.83 21,139
2015-12-30 $73.28 $73.28 $72.88 $73.08 $60.44 9,705
2015-12-29 $73.09 $73.31 $73.09 $73.20 $60.53 9,419
2015-12-28 $72.55 $72.87 $72.28 $72.83 $60.23 3,526
2015-12-24 $72.74 $72.81 $72.54 $72.81 $60.21 2,649
2015-12-23 $71.72 $72.77 $71.72 $72.77 $60.18 5,211
2015-12-22 $70.80 $71.59 $70.47 $71.45 $59.09 8,641
2015-12-21 $70.96 $71.12 $70.62 $70.79 $58.54 6,189
2015-12-18 $71.51 $71.67 $70.58 $70.87 $58.61 18,339
2015-12-17 $72.46 $72.75 $72.00 $72.39 $59.32 6,595
2015-12-16 $70.80 $72.43 $70.80 $72.35 $59.29 17,491
2015-12-15 $70.20 $70.98 $70.20 $70.65 $57.90 6,154
2015-12-14 $69.97 $70.09 $69.40 $69.89 $57.28 38,419
2015-12-11 $70.08 $70.48 $69.85 $69.90 $57.28 12,652
2015-12-10 $71.19 $71.19 $70.43 $70.50 $57.78 6,969
2015-12-09 $71.23 $72.00 $71.23 $71.43 $58.54 4,066
2015-12-08 $71.15 $71.47 $70.60 $71.47 $58.57 13,584
2015-12-07 $71.12 $71.46 $70.86 $71.35 $58.47 11,145
2015-12-04 $70.44 $71.26 $70.44 $71.25 $58.39 5,955
2015-12-03 $70.58 $70.79 $70.23 $70.27 $57.59 14,586
2015-12-02 $72.35 $72.37 $70.88 $70.88 $58.09 11,314
2015-12-01 $71.98 $72.36 $71.81 $72.34 $59.28 53,817
2015-11-30 $71.77 $72.19 $71.77 $71.81 $58.85 26,508
2015-11-27 $71.64 $71.68 $71.64 $71.64 $58.71 1,351
2015-11-25 $71.79 $71.79 $71.35 $71.43 $58.54 1,673
2015-11-24 $71.81 $72.01 $71.52 $71.87 $58.90 8,536
2015-11-23 $72.42 $72.54 $71.93 $71.96 $58.97 5,332
2015-11-20 $72.53 $72.61 $72.27 $72.49 $59.41 5,058
2015-11-19 $71.72 $72.39 $71.72 $72.25 $59.21 8,519
2015-11-18 $71.21 $71.56 $70.77 $71.56 $58.65 8,070
2015-11-17 $72.37 $72.37 $71.05 $71.25 $58.39 20,528
2015-11-16 $71.13 $72.26 $71.13 $72.18 $59.15 28,266
2015-11-13 $71.38 $71.55 $71.07 $71.08 $58.25 4,810
2015-11-12 $72.08 $72.37 $71.44 $71.44 $58.55 3,744
2015-11-11 $71.94 $72.35 $71.84 $72.31 $59.26 6,861
2015-11-10 $71.18 $71.96 $71.18 $71.77 $58.82 128,556
2015-11-09 $70.83 $71.36 $70.74 $71.24 $58.38 40,008
2015-11-06 $73.00 $73.00 $70.60 $71.15 $58.31 16,269
2015-11-05 $73.87 $73.87 $73.20 $73.22 $60.00 9,562
2015-11-04 $73.53 $73.97 $73.53 $73.74 $60.43 8,488
2015-11-03 $73.17 $73.55 $73.06 $73.48 $60.22 10,883
2015-11-02 $73.59 $73.59 $72.76 $73.43 $60.18 155,725
2015-10-30 $73.00 $73.56 $73.00 $73.31 $60.08 10,780
2015-10-29 $73.38 $73.38 $72.22 $72.93 $59.77 15,730
2015-10-28 $73.98 $73.98 $72.70 $73.38 $60.14 19,803
2015-10-27 $74.07 $74.07 $73.36 $73.56 $60.28 155,862
2015-10-26 $74.20 $74.20 $73.55 $74.09 $60.72 18,698
2015-10-23 $75.50 $75.50 $74.20 $74.33 $60.91 13,356
2015-10-22 $74.81 $75.44 $74.73 $75.28 $61.69 12,671
2015-10-21 $75.00 $75.11 $74.41 $74.45 $61.01 9,497
2015-10-20 $74.23 $74.76 $74.23 $74.65 $61.18 8,824
2015-10-19 $74.24 $74.33 $73.70 $74.33 $60.91 60,928
2015-10-16 $74.34 $74.54 $74.03 $74.32 $60.91 16,272
2015-10-15 $73.15 $74.30 $73.15 $74.23 $60.83 48,312
2015-10-14 $73.05 $73.50 $73.05 $73.11 $59.91 15,897
2015-10-13 $73.16 $73.33 $73.00 $73.10 $59.91 22,788
2015-10-12 $73.25 $73.43 $72.98 $73.19 $59.98 50,951
2015-10-09 $73.33 $73.33 $72.64 $72.83 $59.68 44,149
2015-10-08 $72.29 $73.18 $72.13 $73.05 $59.87 18,251
2015-10-07 $72.49 $72.49 $72.13 $72.34 $59.28 7,099
2015-10-06 $72.67 $72.99 $71.84 $72.29 $59.24 32,329
2015-10-05 $71.82 $72.72 $71.82 $72.72 $59.59 13,225
2015-10-02 $71.11 $71.11 $70.54 $70.95 $58.14 5,322
2015-10-01 $71.42 $71.52 $70.18 $70.69 $57.93 24,283
2015-09-30 $70.58 $71.07 $70.58 $70.96 $58.15 20,656
2015-09-29 $70.52 $70.52 $69.93 $70.07 $57.42 7,436
2015-09-28 $70.64 $70.80 $70.02 $70.02 $57.38 9,365
2015-09-25 $70.66 $71.20 $70.00 $70.64 $57.89 14,268
2015-09-24 $69.44 $69.96 $69.44 $69.96 $57.33 3,553
2015-09-23 $69.69 $69.85 $69.45 $69.62 $57.05 6,227
2015-09-22 $70.13 $70.46 $69.41 $69.53 $56.98 4,483
2015-09-21 $70.69 $71.05 $70.34 $70.41 $57.70 15,559
2015-09-18 $71.00 $71.10 $70.28 $70.46 $57.74 41,132
2015-09-17 $70.83 $71.83 $70.80 $71.83 $58.36 8,966
2015-09-16 $70.46 $70.91 $70.46 $70.81 $57.53 4,143
2015-09-15 $69.90 $70.47 $69.79 $70.38 $57.18 8,590
2015-09-14 $69.77 $70.15 $69.70 $69.80 $56.71 10,048
2015-09-11 $69.21 $69.75 $69.12 $69.75 $56.67 10,337
2015-09-10 $69.25 $69.95 $69.25 $69.32 $56.32 16,552
2015-09-09 $70.33 $70.49 $69.32 $69.39 $56.37 9,562
2015-09-08 $69.36 $70.00 $69.36 $70.00 $56.87 8,555
2015-09-04 $68.76 $68.76 $68.03 $68.35 $55.53 10,653
2015-09-03 $68.86 $69.56 $68.86 $69.40 $56.38 11,833
2015-09-02 $69.59 $69.59 $68.19 $68.63 $55.76 58,142
2015-09-01 $69.70 $69.70 $68.29 $68.66 $55.78 75,924
2015-08-31 $71.01 $71.01 $69.79 $70.43 $57.22 8,270
2015-08-28 $71.13 $71.34 $70.42 $71.12 $57.78 17,846
2015-08-27 $70.83 $71.27 $70.25 $71.24 $57.88 15,973
2015-08-26 $69.80 $70.42 $68.89 $70.22 $57.05 186,066
2015-08-25 $71.99 $72.60 $69.19 $69.25 $56.26 65,274
2015-08-24 $72.74 $73.29 $70.32 $71.21 $57.85 36,251
2015-08-21 $74.13 $74.38 $73.37 $73.37 $59.61 106,319
2015-08-20 $74.74 $75.25 $74.44 $74.44 $60.48 13,200
2015-08-19 $74.70 $75.29 $74.48 $75.12 $61.03 10,176
2015-08-18 $75.08 $75.08 $74.70 $74.83 $60.79 24,683
2015-08-17 $74.79 $75.44 $74.69 $75.22 $61.11 10,351
2015-08-14 $74.20 $74.80 $73.91 $74.80 $60.77 16,858
2015-08-13 $74.21 $74.31 $73.97 $74.13 $60.23 5,971

Invesco S&P 500 Equal Weight Utilities ETF (RYU) News Headlines

Recent Invesco S&P 500 Equal Weight Utilities ETF (RYU) News
Similar Companies to Invesco S&P 500 Equal Weight Utilities ETF (RYU) 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.