SPDR SSGA Gender Diversity Index ETF (SHE) Exchange: NYSE ARCA

Data as of May 10, 2024

$104.84 ($0.18) 0.17%

SPDR SSGA Gender Diversity Index ETF - Daily Information
Click for more stock information on SPDR SSGA Gender Diversity Index ETF.
Daily Information Data
Date May 10, 2024
Open $105.04
Previous Close $104.84
High $105.04
Low $104.73
Adjusted Open $105.04
Previous Adjusted Close $104.84
Adjusted High $105.04
Adjusted Low $104.73

About SPDR SSGA Gender Diversity Index ETF (SHE)

In seeking to track the performance of the SSGA Gender Diversity Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries. Futures contracts may be used by the Fund in seeking performance that corresponds to the Index and in managing cash flows.The Index is designed to measure the performance of U.S. large capitalization companies that are “gender diverse,” which are defined as companies that exhibit gender diversity in their senior leadership positions (as set forth below). The Index constituents are a subset of the largest 1,000 U.S. stocks based on market capitalization listed on a U.S. national securities exchange that have a trailing six-month average daily trading volume of at least 250,000 shares as of the Index rebalance determination date. This subset serves as the initial universe of eligible securities for the Index (the “Index Universe”), provided that any company whose market capitalization represents greater than 10% of its respective sector's total market capitalization is not eligible for inclusion in the Index to avoid overconcentration in any single issuer relative to its respective sector's weighting in the Index. In constructing the Index, the Index Universe is ranked by gender diversity within each sector according to ratio-based criteria, as determined by an analysis by an independent third party of information included in a company's regulatory filings, press releases and corporate website (“company communications”). Companies are ranked within each sector by the following three gender diversity ratio-based criteria: (i) ratio of female executives and female members of the board of directors to all executives and members of the board of directors; (ii) ratio of female executives to all executives; (iii) ratio of female executives excluding executives who are members of the board of directors to all executives excluding executives who are members of the board of directors. “Executives” comprise each employee disclosed in company communications that holds the position of Vice President and above in the organizational structure of such company, except that “executives” of financial sector companies comprise each employee disclosed in company communications that holds the position of Managing Director or above in the organizational structure of such company. Executives and members of the board of directors of a company collectively constitute the “senior leadership” of such company. For each ratio-based criteria, the highest ranked companies within each sector whose combined sector market capitalization equals 10%, including the first company that brings the combined sector market capitalization above 10% (such companies, the “Rank Qualifying Companies”), are eligible for inclusion in the Index. For each ratio-based criteria, a Rank Qualifying Company included in the Index that, as of the next annual Index rebalance determination date, is no longer a Rank Qualifying Company will remain eligible for inclusion in the Index for one additional rebalance period so long as the company's qualifying ratio has not decreased. The Index comprises companies that are eligible for inclusion based on the ratio-based criteria and which have at least one female in one of the following positions in the company: Chief Executive Officer, chairperson, or member of the board of directors, as of the most recent annual Index rebalance determination date.At the annual Index rebalance determination date, constituents are first weighted by free float market capitalization. Constituent weightings are then adjusted so that the aggregate sector weights in the Index are the same as the aggregate sector weights in the Index Universe and so the maximum individual security weight in the Index is capped at 5%. The Index rebalances annually on July 15 or on the next business day following July 15 if July 15 is not a business day. As of August 31, 2019, a significant portion of the Fund comprised companies in the technology sector, although this may change from time to time. As of August 31, 2019, the Index comprised 178 securities.The Index was created and is sponsored by State Street Global Advisors (the “Index Provider” or “SSGA”), an affiliate of the Fund and of SSGA FM, the Fund's Adviser. The Index Provider establishes and maintains rules which are used to determine the composition of the Index and relative weightings of the securities in the Index.

Historical Stock Data for SPDR SSGA Gender Diversity Index ETF (SHE)

Date Open High Low Close Adj.Close Volume
2024-05-10 $105.04 $105.04 $104.73 $104.84 $104.84 2,776
2024-05-09 $104.15 $104.66 $104.15 $104.66 $104.66 5,547
2024-05-08 $103.90 $104.17 $103.85 $104.11 $104.11 3,125
2024-05-07 $104.10 $104.16 $103.99 $104.13 $104.13 3,522
2024-05-06 $103.24 $103.74 $103.20 $103.74 $103.74 2,145
2024-05-03 $102.65 $102.76 $102.24 $102.75 $102.75 5,074
2024-05-02 $101.52 $101.76 $101.08 $101.65 $101.65 5,520
2024-05-01 $100.90 $101.94 $100.40 $100.40 $100.40 3,502
2024-04-30 $102.54 $102.54 $100.86 $100.86 $100.86 7,356
2024-04-29 $102.70 $102.70 $102.26 $102.60 $102.60 2,687
2024-04-26 $102.67 $102.82 $102.49 $102.63 $102.63 22,307
2024-04-25 $100.95 $102.04 $100.90 $101.65 $101.65 11,000
2024-04-24 $102.91 $102.91 $102.38 $102.47 $102.47 2,339
2024-04-23 $102.45 $102.77 $102.45 $102.77 $102.77 3,480
2024-04-22 $101.15 $102.09 $100.86 $101.07 $101.07 3,468
2024-04-19 $101.12 $101.12 $100.58 $100.71 $100.71 2,444
2024-04-18 $101.90 $101.93 $101.39 $101.46 $101.46 4,750
2024-04-17 $102.40 $102.40 $101.40 $101.70 $101.70 3,655
2024-04-16 $101.94 $102.31 $101.79 $101.79 $101.79 3,127
2024-04-15 $104.16 $104.16 $102.07 $102.07 $102.07 3,564
2024-04-12 $103.28 $103.28 $102.94 $103.14 $103.14 3,546
2024-04-11 $104.53 $104.92 $103.77 $104.78 $104.78 5,402
2024-04-10 $104.01 $104.20 $103.82 $104.15 $104.15 3,409
2024-04-09 $104.57 $105.20 $104.47 $105.20 $105.20 2,474
2024-04-08 $105.38 $105.38 $105.05 $105.06 $105.06 4,091
2024-04-05 $104.32 $105.24 $104.32 $105.24 $105.24 2,015
2024-04-04 $105.98 $105.98 $104.05 $104.05 $104.05 2,035
2024-04-03 $104.80 $105.37 $104.80 $105.01 $105.01 5,125
2024-04-02 $104.95 $105.20 $104.93 $105.20 $105.20 5,844
2024-04-01 $106.13 $106.23 $105.67 $105.75 $105.75 8,016
2024-03-28 $106.16 $106.33 $105.86 $105.86 $105.86 4,330
2024-03-27 $105.59 $106.06 $105.31 $106.06 $106.06 2,270
2024-03-26 $105.51 $105.51 $104.90 $104.90 $104.90 7,328
2024-03-25 $105.34 $105.34 $105.24 $105.24 $105.24 6,280
2024-03-22 $105.79 $105.79 $105.56 $105.65 $105.65 1,545
2024-03-21 $106.18 $106.18 $105.83 $105.85 $105.85 3,540
2024-03-20 $104.68 $105.78 $104.68 $105.77 $105.77 23,025
2024-03-19 $104.02 $104.82 $104.02 $104.82 $104.82 1,101
2024-03-18 $104.44 $104.45 $104.15 $104.15 $104.15 4,478
2024-03-15 $103.66 $103.79 $103.42 $103.59 $103.59 14,314
2024-03-14 $104.77 $104.77 $104.04 $104.33 $104.33 1,767
2024-03-13 $104.71 $104.92 $104.43 $104.64 $104.64 3,133
2024-03-12 $104.01 $104.78 $104.01 $104.78 $104.78 2,068
2024-03-11 $103.37 $103.54 $103.37 $103.40 $103.40 1,936
2024-03-08 $104.58 $104.58 $103.59 $103.64 $103.64 1,880
2024-03-07 $103.79 $104.31 $103.79 $104.31 $104.31 2,309
2024-03-06 $103.31 $103.49 $103.06 $103.20 $103.20 3,200
2024-03-05 $103.13 $103.18 $102.56 $102.56 $102.56 3,033
2024-03-04 $103.43 $103.82 $103.43 $103.68 $103.68 3,958
2024-03-01 $103.05 $103.58 $102.86 $103.58 $103.58 3,635
2024-02-29 $102.81 $103.09 $102.71 $103.04 $102.81 3,997
2024-02-28 $102.24 $102.58 $102.24 $102.40 $102.40 2,255
2024-02-27 $102.65 $102.80 $102.49 $102.80 $102.80 3,569
2024-02-26 $102.98 $103.01 $102.65 $102.65 $102.65 3,848
2024-02-23 $103.04 $103.26 $102.81 $102.93 $102.93 1,774
2024-02-22 $102.03 $102.76 $102.03 $102.64 $102.64 2,438
2024-02-21 $100.17 $100.55 $100.09 $100.55 $100.55 2,490
2024-02-20 $100.66 $100.66 $100.08 $100.53 $100.53 3,283
2024-02-16 $101.59 $101.59 $101.06 $101.14 $101.14 1,926
2024-02-15 $101.32 $101.67 $101.32 $101.67 $101.67 4,651
2024-02-14 $100.74 $101.10 $100.43 $101.10 $101.10 4,726
2024-02-13 $100.04 $100.21 $99.72 $99.92 $99.92 2,930
2024-02-12 $101.28 $101.79 $101.27 $101.27 $101.27 3,129
2024-02-09 $101.02 $101.38 $100.94 $101.38 $101.38 4,487
2024-02-08 $100.69 $100.78 $100.65 $100.78 $100.78 2,122
2024-02-07 $100.29 $100.76 $100.29 $100.76 $100.76 3,716
2024-02-06 $100.04 $100.04 $99.59 $99.79 $99.79 2,053
2024-02-05 $99.99 $99.99 $99.37 $99.82 $99.82 1,892
2024-02-02 $98.94 $100.14 $98.94 $99.96 $99.96 49,208
2024-02-01 $97.61 $98.62 $97.61 $98.62 $98.62 4,564
2024-01-31 $98.41 $98.41 $97.36 $97.43 $97.43 7,829
2024-01-30 $98.82 $98.93 $98.81 $98.88 $98.88 1,749
2024-01-29 $98.12 $98.93 $98.12 $98.93 $98.93 3,702
2024-01-26 $98.29 $98.29 $98.02 $98.09 $98.09 2,110
2024-01-25 $98.07 $98.33 $97.77 $98.33 $98.33 5,983
2024-01-24 $97.86 $97.97 $97.50 $97.50 $97.50 2,822
2024-01-23 $97.07 $97.32 $96.94 $97.32 $97.32 1,956
2024-01-22 $97.02 $97.25 $96.86 $96.96 $96.96 4,220
2024-01-19 $95.91 $96.82 $95.91 $96.82 $96.82 2,400
2024-01-18 $95.18 $95.67 $95.05 $95.67 $95.67 3,166
2024-01-17 $94.98 $94.98 $94.70 $94.95 $94.95 2,544
2024-01-16 $95.48 $95.48 $95.16 $95.39 $95.39 4,392
2024-01-12 $95.96 $96.00 $95.81 $95.89 $95.89 3,823
2024-01-11 $95.83 $95.83 $95.58 $95.75 $95.75 8,109
2024-01-10 $95.21 $95.78 $95.21 $95.70 $95.70 12,705
2024-01-09 $94.63 $95.12 $94.63 $95.05 $95.05 2,569
2024-01-08 $93.83 $95.08 $93.83 $95.08 $95.08 2,409
2024-01-05 $94.11 $94.13 $93.58 $93.78 $93.78 3,214
2024-01-04 $94.21 $94.21 $93.66 $93.66 $93.66 5,179
2024-01-03 $94.08 $94.18 $93.81 $93.82 $93.82 22,974
2024-01-02 $94.40 $94.58 $94.07 $94.44 $94.44 6,879
2023-12-29 $95.18 $95.35 $94.95 $95.00 $95.00 2,555
2023-12-28 $95.33 $95.43 $95.25 $95.28 $95.28 5,046
2023-12-27 $95.05 $95.10 $94.98 $95.10 $95.10 1,959
2023-12-26 $94.77 $95.16 $94.77 $95.08 $95.08 2,389
2023-12-22 $94.57 $94.68 $94.56 $94.62 $94.62 2,426
2023-12-21 $94.04 $94.32 $93.68 $94.32 $94.32 3,493
2023-12-20 $94.57 $94.88 $93.31 $93.31 $93.31 5,868
2023-12-19 $94.17 $94.65 $94.17 $94.65 $94.65 6,145
2023-12-18 $93.85 $94.25 $93.85 $94.17 $94.17 4,635
2023-12-15 $93.49 $93.69 $93.41 $93.44 $93.44 2,802
2023-12-14 $94.15 $94.25 $93.74 $94.02 $93.72 4,330
2023-12-13 $92.69 $93.92 $92.65 $93.81 $93.81 12,580
2023-12-12 $92.15 $92.70 $92.15 $92.68 $92.68 4,530
2023-12-11 $91.83 $92.29 $91.83 $92.19 $92.19 4,072
2023-12-08 $91.49 $91.96 $91.49 $91.88 $91.88 3,660
2023-12-07 $91.07 $91.45 $91.07 $91.41 $91.41 3,923
2023-12-06 $91.50 $91.53 $90.77 $90.77 $90.77 12,947
2023-12-05 $90.86 $91.19 $90.80 $91.06 $91.06 7,396
2023-12-04 $91.01 $91.33 $90.92 $91.24 $91.24 7,462
2023-12-01 $91.09 $91.89 $91.09 $91.89 $91.89 37,428
2023-11-30 $90.70 $91.14 $90.68 $91.14 $91.14 8,948
2023-11-29 $90.84 $90.97 $90.58 $90.58 $90.58 11,401
2023-11-28 $90.54 $90.54 $90.34 $90.47 $90.47 2,162
2023-11-27 $90.46 $90.56 $90.37 $90.37 $90.37 2,220
2023-11-24 $90.46 $90.64 $90.46 $90.63 $90.63 2,930
2023-11-22 $90.22 $90.55 $90.22 $90.47 $90.47 3,176
2023-11-21 $90.11 $90.11 $89.86 $89.99 $89.99 3,964
2023-11-20 $89.59 $90.44 $89.59 $90.33 $90.33 8,427
2023-11-17 $89.57 $89.78 $89.50 $89.68 $89.68 4,800
2023-11-16 $89.26 $89.41 $89.08 $89.41 $89.41 10,915
2023-11-15 $89.79 $89.96 $89.66 $89.66 $89.66 2,219
2023-11-14 $88.79 $89.74 $88.79 $89.53 $89.53 3,672
2023-11-13 $87.66 $87.92 $87.66 $87.79 $87.79 1,826
2023-11-10 $86.98 $87.92 $86.98 $87.92 $87.92 3,722
2023-11-09 $87.27 $87.38 $86.65 $86.65 $86.65 2,203
2023-11-08 $87.50 $87.50 $87.16 $87.34 $87.34 5,186
2023-11-07 $87.23 $87.37 $87.15 $87.32 $87.32 1,838
2023-11-06 $86.77 $87.01 $86.77 $87.01 $87.01 2,789
2023-11-03 $87.12 $87.15 $86.91 $86.95 $86.95 5,576
2023-11-02 $85.35 $86.24 $85.35 $86.24 $86.24 3,448
2023-11-01 $84.09 $84.68 $84.04 $84.68 $84.68 2,206
2023-10-31 $83.56 $84.03 $83.56 $84.03 $84.03 4,350
2023-10-30 $82.81 $83.46 $82.81 $83.37 $83.37 3,940
2023-10-27 $82.94 $82.94 $82.14 $82.32 $82.32 6,446
2023-10-26 $83.34 $83.34 $82.75 $82.75 $82.75 3,079
2023-10-25 $83.85 $84.11 $83.48 $83.48 $83.48 4,266
2023-10-24 $84.36 $84.67 $84.27 $84.52 $84.52 4,205
2023-10-23 $83.89 $84.27 $83.80 $83.80 $83.80 6,147
2023-10-20 $85.28 $85.28 $84.26 $84.26 $84.26 4,186
2023-10-19 $85.89 $85.89 $85.30 $85.30 $85.30 3,333
2023-10-18 $86.54 $86.54 $85.82 $85.82 $85.82 5,859
2023-10-17 $86.35 $87.05 $86.35 $86.82 $86.82 3,696
2023-10-16 $86.22 $86.74 $86.20 $86.68 $86.68 2,681
2023-10-13 $86.28 $86.55 $85.49 $85.65 $85.65 2,046
2023-10-12 $86.46 $86.58 $85.58 $85.97 $85.97 5,584
2023-10-11 $86.47 $86.63 $86.12 $86.53 $86.53 4,834
2023-10-10 $86.37 $86.37 $86.31 $86.35 $86.35 1,687
2023-10-09 $84.96 $85.88 $84.96 $85.82 $85.82 3,111
2023-10-06 $83.73 $85.22 $83.73 $85.22 $85.22 1,347
2023-10-05 $83.90 $84.09 $83.48 $84.01 $84.01 2,954
2023-10-04 $83.65 $84.27 $83.65 $84.18 $84.18 5,082
2023-10-03 $84.62 $84.62 $83.64 $83.67 $83.67 8,383
2023-10-02 $84.79 $84.97 $84.48 $84.80 $84.80 2,605
2023-09-29 $85.60 $85.60 $84.80 $85.00 $85.00 1,974
2023-09-28 $84.51 $85.38 $84.51 $85.17 $85.17 7,399
2023-09-27 $85.03 $85.05 $84.52 $84.85 $84.85 4,496
2023-09-26 $85.49 $85.49 $84.66 $84.78 $84.78 5,884
2023-09-25 $85.49 $86.06 $85.49 $86.06 $86.06 4,639
2023-09-22 $86.08 $86.28 $85.81 $85.81 $85.81 4,954
2023-09-21 $86.69 $86.69 $85.83 $85.83 $85.83 3,191
2023-09-20 $88.32 $88.32 $87.49 $87.49 $87.49 2,574
2023-09-19 $87.96 $88.01 $87.46 $87.99 $87.99 3,744
2023-09-18 $88.16 $88.42 $88.16 $88.25 $88.25 3,889
2023-09-15 $88.76 $88.76 $88.14 $88.25 $88.25 2,696
2023-09-14 $89.14 $89.60 $89.14 $89.59 $89.25 2,676
2023-09-13 $89.07 $89.07 $88.69 $88.93 $88.59 2,513
2023-09-12 $89.05 $89.19 $88.86 $88.95 $88.61 2,793
2023-09-11 $89.20 $89.49 $89.20 $89.49 $89.15 2,883
2023-09-08 $89.10 $89.10 $88.76 $88.85 $88.85 1,421
2023-09-07 $88.39 $88.84 $88.39 $88.82 $88.82 2,710
2023-09-06 $88.52 $88.81 $88.52 $88.81 $88.81 1,874
2023-09-05 $89.50 $89.50 $89.15 $89.15 $89.15 6,243
2023-09-01 $89.65 $89.85 $89.31 $89.58 $89.58 8,868
2023-08-31 $89.48 $89.48 $89.09 $89.09 $89.09 4,320
2023-08-30 $89.19 $89.34 $89.19 $89.34 $89.34 1,265
2023-08-29 $88.02 $89.13 $88.02 $89.13 $89.13 5,214
2023-08-28 $88.08 $88.12 $87.88 $88.05 $88.05 8,910
2023-08-25 $87.16 $87.79 $87.10 $87.58 $87.58 5,328
2023-08-24 $87.99 $87.99 $86.87 $86.87 $86.87 16,266
2023-08-23 $87.32 $88.02 $87.32 $87.94 $87.94 16,375
2023-08-22 $87.62 $87.62 $87.07 $87.14 $87.14 7,371
2023-08-21 $87.14 $87.54 $87.14 $87.38 $87.38 13,905
2023-08-18 $86.72 $87.13 $86.72 $87.13 $87.13 3,536
2023-08-17 $87.33 $87.33 $87.16 $87.19 $87.19 1,605
2023-08-16 $88.14 $88.46 $87.67 $87.67 $87.67 4,491
2023-08-15 $88.92 $88.92 $88.10 $88.10 $88.10 4,904
2023-08-14 $88.93 $89.48 $88.93 $89.48 $89.48 4,248
2023-08-11 $88.75 $89.37 $88.75 $89.16 $89.16 3,535
2023-08-10 $89.48 $90.00 $88.95 $89.12 $89.12 2,987
2023-08-09 $89.51 $89.52 $88.94 $88.95 $88.95 5,052
2023-08-08 $88.99 $89.37 $88.97 $89.37 $89.37 1,381
2023-08-07 $89.51 $89.93 $89.51 $89.93 $89.93 2,320
2023-08-04 $89.92 $90.28 $89.12 $89.12 $89.12 1,682
2023-08-03 $89.48 $89.84 $89.41 $89.41 $89.41 2,096
2023-08-02 $90.16 $90.16 $89.71 $89.71 $89.71 4,935
2023-08-01 $90.59 $90.78 $90.57 $90.70 $90.70 2,562
2023-07-31 $90.81 $90.89 $90.67 $90.85 $90.85 8,756
2023-07-28 $90.51 $90.68 $90.50 $90.68 $90.68 1,766
2023-07-27 $91.25 $91.34 $89.96 $89.96 $89.96 8,636
2023-07-26 $90.36 $90.76 $90.32 $90.50 $90.50 6,960
2023-07-25 $90.32 $90.81 $90.32 $90.68 $90.68 6,553
2023-07-24 $90.36 $90.54 $90.31 $90.39 $90.39 8,593
2023-07-21 $90.35 $90.49 $90.28 $90.28 $90.28 4,457
2023-07-20 $90.49 $90.66 $90.18 $90.23 $90.23 3,627
2023-07-19 $90.51 $90.78 $90.51 $90.71 $90.71 6,846
2023-07-18 $89.79 $90.17 $89.79 $90.16 $90.16 3,253
2023-07-17 $89.09 $89.66 $89.09 $89.48 $89.48 3,053
2023-07-14 $89.44 $89.44 $89.17 $89.17 $89.17 3,812
2023-07-13 $89.10 $89.55 $89.10 $89.43 $89.43 7,868
2023-07-12 $88.91 $89.04 $88.71 $88.85 $88.85 8,266
2023-07-11 $87.78 $88.32 $87.73 $88.32 $88.32 5,144
2023-07-10 $87.00 $87.55 $87.00 $87.55 $87.55 2,890
2023-07-07 $87.06 $87.81 $87.06 $87.15 $87.15 11,050
2023-07-06 $86.92 $87.32 $86.82 $87.28 $87.28 11,141
2023-07-05 $87.58 $88.12 $87.49 $87.49 $87.49 6,382
2023-07-03 $87.77 $88.04 $87.75 $88.04 $88.04 3,332
2023-06-30 $87.63 $88.17 $87.63 $88.04 $88.04 12,864
2023-06-29 $86.67 $87.02 $86.67 $87.00 $87.00 7,194
2023-06-28 $86.33 $86.61 $86.33 $86.61 $86.61 3,558
2023-06-27 $86.11 $86.67 $86.11 $86.51 $86.51 3,713
2023-06-26 $85.81 $86.13 $85.77 $85.77 $85.77 4,995
2023-06-23 $85.86 $86.17 $85.86 $85.92 $85.92 2,252
2023-06-22 $86.05 $86.47 $86.05 $86.47 $86.47 6,084
2023-06-21 $86.31 $86.72 $86.31 $86.38 $86.38 3,362
2023-06-20 $86.75 $86.75 $86.56 $86.63 $86.63 2,837
2023-06-16 $87.87 $87.87 $87.24 $87.24 $87.24 5,072
2023-06-15 $86.44 $87.95 $86.44 $87.88 $87.88 3,647
2023-06-14 $86.73 $86.84 $86.36 $86.56 $86.56 5,261
2023-06-13 $86.46 $86.76 $86.46 $86.69 $86.69 4,218
2023-06-12 $85.45 $86.12 $85.45 $86.08 $86.08 2,782
2023-06-09 $85.51 $85.64 $85.38 $85.41 $85.41 2,789
2023-06-08 $85.15 $85.31 $85.09 $85.26 $85.26 5,829
2023-06-07 $85.23 $85.35 $84.90 $84.95 $84.95 10,563
2023-06-06 $84.98 $85.24 $84.98 $85.23 $85.23 2,257
2023-06-05 $85.11 $85.21 $85.04 $85.04 $85.04 6,543
2023-06-02 $84.51 $85.30 $84.51 $85.22 $85.22 10,627
2023-06-01 $83.19 $83.94 $83.04 $83.86 $83.86 5,929
2023-05-31 $82.80 $83.19 $82.80 $83.13 $83.13 5,525
2023-05-30 $83.78 $83.82 $83.31 $83.43 $83.43 4,181
2023-05-26 $82.71 $83.72 $82.71 $83.57 $83.57 2,397
2023-05-25 $82.79 $82.83 $82.26 $82.57 $82.57 8,614
2023-05-24 $82.64 $82.89 $82.56 $82.69 $82.69 4,768
2023-05-23 $83.71 $84.01 $83.23 $83.23 $83.23 2,425
2023-05-22 $84.16 $84.31 $84.09 $84.09 $84.09 1,819
2023-05-19 $84.42 $84.42 $84.11 $84.11 $84.11 2,041
2023-05-18 $83.55 $84.23 $83.55 $84.23 $84.23 3,222
2023-05-17 $82.95 $83.59 $82.95 $83.59 $83.59 1,951
2023-05-16 $82.89 $82.89 $82.48 $82.48 $82.48 1,957
2023-05-15 $82.93 $83.25 $82.74 $83.25 $83.25 6,990
2023-05-12 $82.79 $82.85 $82.47 $82.85 $82.85 2,239
2023-05-11 $82.65 $83.01 $82.65 $82.98 $82.98 2,425
2023-05-10 $83.38 $83.38 $82.47 $83.22 $83.22 8,056
2023-05-09 $82.85 $82.99 $82.85 $82.89 $82.89 2,218
2023-05-08 $83.17 $83.17 $82.86 $83.05 $83.05 3,104
2023-05-05 $82.90 $83.28 $82.79 $83.14 $83.14 2,231
2023-05-04 $82.21 $82.21 $81.77 $81.77 $81.77 2,379
2023-05-03 $83.16 $83.44 $82.49 $82.55 $82.55 4,798
2023-05-02 $83.40 $83.40 $82.74 $83.14 $83.14 3,195
2023-05-01 $84.33 $84.50 $84.20 $84.21 $84.21 3,636
2023-04-28 $83.99 $84.28 $83.99 $84.26 $84.26 4,568
2023-04-27 $82.67 $83.75 $82.67 $83.74 $83.74 3,817
2023-04-26 $82.65 $82.65 $81.94 $82.11 $82.11 5,464
2023-04-25 $83.34 $83.37 $82.38 $82.38 $82.38 3,076
2023-04-24 $83.72 $83.77 $83.38 $83.77 $83.77 5,378
2023-04-21 $83.55 $83.73 $83.47 $83.65 $83.65 3,490
2023-04-20 $83.63 $83.86 $83.29 $83.50 $83.50 12,913
2023-04-19 $83.71 $84.08 $83.71 $83.97 $83.97 5,552
2023-04-18 $84.30 $84.30 $83.82 $84.02 $84.02 3,611
2023-04-17 $83.95 $84.09 $83.55 $84.04 $84.04 32,084
2023-04-14 $83.83 $83.83 $83.28 $83.75 $83.75 5,343
2023-04-13 $83.09 $84.01 $83.09 $84.01 $84.01 2,185
2023-04-12 $83.66 $83.66 $82.82 $82.95 $82.95 9,584
2023-04-11 $83.36 $83.47 $83.21 $83.21 $83.21 2,465
2023-04-10 $82.72 $83.17 $82.61 $83.17 $83.17 6,111
2023-04-06 $82.64 $83.12 $82.57 $83.07 $83.07 2,558
2023-04-05 $82.90 $82.98 $82.68 $82.93 $82.93 6,531
2023-04-04 $83.28 $83.28 $82.80 $82.97 $82.97 5,581
2023-04-03 $83.02 $83.28 $82.98 $83.28 $83.28 2,609
2023-03-31 $81.99 $82.90 $81.99 $82.90 $82.90 4,603
2023-03-30 $81.82 $81.84 $81.53 $81.78 $81.78 4,303
2023-03-29 $80.87 $81.28 $80.81 $81.28 $81.28 4,782
2023-03-28 $80.05 $80.29 $79.87 $80.13 $80.13 4,296
2023-03-27 $80.50 $80.52 $80.21 $80.24 $80.24 8,524
2023-03-24 $78.95 $79.94 $78.87 $79.94 $79.94 5,584
2023-03-23 $79.81 $80.20 $79.09 $79.26 $79.26 2,450
2023-03-22 $80.59 $80.75 $79.11 $79.36 $79.36 6,527
2023-03-21 $80.29 $80.63 $80.23 $80.63 $80.63 2,766
2023-03-20 $79.19 $79.61 $79.19 $79.61 $79.61 4,566
2023-03-17 $79.56 $79.61 $78.89 $78.97 $78.97 2,243
2023-03-16 $78.51 $80.44 $78.51 $80.44 $80.12 5,493
2023-03-15 $78.18 $79.04 $78.18 $78.54 $78.23 6,257
2023-03-14 $79.52 $79.78 $78.79 $79.57 $79.25 4,602
2023-03-13 $77.71 $79.00 $77.71 $78.34 $78.34 2,689
2023-03-10 $79.51 $79.51 $78.43 $78.57 $78.57 5,244
2023-03-09 $81.18 $81.22 $79.81 $79.81 $79.81 2,775
2023-03-08 $81.11 $81.29 $80.91 $81.29 $81.29 3,613
2023-03-07 $82.28 $82.28 $81.26 $81.26 $81.26 4,328
2023-03-06 $82.81 $83.00 $82.56 $82.56 $82.56 4,891
2023-03-03 $81.63 $82.52 $81.63 $82.52 $82.52 3,597
2023-03-02 $80.38 $81.19 $80.38 $81.19 $81.19 1,704
2023-03-01 $81.04 $81.04 $80.61 $80.71 $80.71 2,633
2023-02-28 $81.34 $81.73 $80.69 $80.69 $80.69 5,591
2023-02-27 $81.84 $82.16 $81.45 $81.45 $81.45 2,919
2023-02-24 $80.84 $81.31 $80.81 $81.18 $81.18 2,903
2023-02-23 $82.07 $82.08 $81.04 $81.92 $81.92 5,712
2023-02-22 $81.81 $82.14 $81.48 $81.65 $81.65 11,141
2023-02-21 $82.44 $82.46 $81.73 $81.83 $81.83 5,013
2023-02-17 $82.92 $83.36 $82.92 $83.36 $83.36 5,415
2023-02-16 $83.59 $84.39 $83.59 $83.60 $83.60 6,001
2023-02-15 $83.65 $84.44 $83.65 $84.44 $84.44 8,001
2023-02-14 $84.17 $84.51 $83.58 $84.19 $84.19 9,191
2023-02-13 $83.74 $84.39 $83.74 $84.39 $84.39 4,704
2023-02-10 $82.96 $83.39 $82.96 $83.39 $83.39 2,657
2023-02-09 $84.42 $84.42 $83.10 $83.13 $83.13 3,507
2023-02-08 $84.40 $84.50 $83.86 $83.86 $83.86 5,189
2023-02-07 $83.63 $84.61 $83.60 $84.61 $84.61 5,075
2023-02-06 $83.55 $83.97 $83.55 $83.75 $83.75 9,616
2023-02-03 $84.24 $85.07 $83.92 $83.92 $83.92 10,920
2023-02-02 $84.73 $85.40 $84.55 $85.23 $85.23 13,114
2023-02-01 $83.07 $84.47 $82.76 $84.10 $84.10 105,759
2023-01-31 $82.48 $83.44 $82.48 $83.44 $83.44 15,426
2023-01-30 $82.73 $83.11 $82.34 $82.35 $82.35 7,987
2023-01-27 $82.83 $83.31 $82.83 $83.23 $83.23 3,082
2023-01-26 $82.88 $82.96 $82.41 $82.96 $82.96 2,393
2023-01-25 $81.19 $82.31 $81.19 $82.31 $82.31 16,928
2023-01-24 $81.87 $82.29 $81.69 $82.14 $82.14 8,046
2023-01-23 $81.45 $82.44 $81.43 $82.18 $82.18 4,082
2023-01-20 $80.37 $81.38 $80.37 $81.38 $81.38 2,850
2023-01-19 $80.10 $80.33 $79.73 $79.98 $79.98 3,906
2023-01-18 $82.01 $82.13 $80.39 $80.39 $80.39 5,564
2023-01-17 $82.12 $82.13 $81.85 $81.85 $81.85 4,628
2023-01-13 $81.29 $82.24 $81.29 $82.12 $82.12 7,901
2023-01-12 $81.69 $82.15 $81.24 $81.93 $81.93 6,066
2023-01-11 $81.12 $81.59 $81.03 $81.59 $81.59 4,379
2023-01-10 $80.07 $80.84 $80.07 $80.84 $80.84 5,145
2023-01-09 $80.63 $80.82 $80.16 $80.16 $80.16 3,644
2023-01-06 $79.56 $80.37 $79.56 $80.37 $80.37 3,535
2023-01-05 $79.10 $79.10 $78.61 $78.78 $78.78 5,571
2023-01-04 $79.19 $79.82 $79.08 $79.42 $79.42 4,972
2023-01-03 $79.34 $79.34 $78.29 $78.69 $78.69 5,389
2022-12-30 $78.57 $78.83 $78.13 $78.79 $78.79 5,068
2022-12-29 $78.27 $79.12 $78.27 $78.99 $78.99 3,342
2022-12-28 $78.74 $78.74 $77.71 $77.75 $77.75 5,857
2022-12-27 $78.60 $78.74 $78.16 $78.63 $78.63 10,219
2022-12-23 $78.03 $78.61 $78.03 $78.61 $78.61 3,941
2022-12-22 $78.27 $78.27 $77.07 $78.16 $78.16 5,675
2022-12-21 $78.47 $79.04 $78.38 $78.38 $78.38 5,858
2022-12-20 $77.44 $77.94 $77.44 $77.82 $77.82 5,957
2022-12-19 $78.20 $78.20 $77.34 $77.60 $77.60 5,870
2022-12-16 $78.65 $78.65 $77.86 $78.31 $78.31 7,411
2022-12-15 $80.57 $80.57 $79.38 $79.67 $79.67 5,826
2022-12-14 $81.95 $82.76 $80.96 $81.56 $81.56 13,081
2022-12-13 $83.65 $83.65 $81.80 $82.13 $82.13 7,605
2022-12-12 $80.56 $81.55 $80.56 $81.53 $81.53 5,475
2022-12-09 $80.79 $81.19 $80.35 $80.35 $80.35 9,745
2022-12-08 $80.82 $81.23 $80.71 $81.01 $81.01 2,395
2022-12-07 $80.51 $80.78 $80.29 $80.41 $80.41 10,189
2022-12-06 $81.73 $81.79 $80.13 $80.61 $80.61 15,390
2022-12-05 $83.21 $83.22 $81.58 $81.69 $81.69 7,437
2022-12-02 $83.03 $83.77 $82.89 $83.69 $83.69 10,524
2022-12-01 $83.86 $83.87 $83.38 $83.71 $83.71 5,202
2022-11-30 $81.28 $83.77 $81.02 $83.73 $83.73 7,807
2022-11-29 $81.15 $81.39 $80.92 $81.19 $81.19 3,678
2022-11-28 $81.92 $82.00 $81.09 $81.16 $81.16 4,475
2022-11-25 $82.15 $82.47 $82.15 $82.37 $82.37 3,859
2022-11-23 $81.87 $82.23 $81.63 $82.15 $82.15 4,201
2022-11-22 $80.61 $81.54 $80.61 $81.54 $81.54 5,967
2022-11-21 $80.97 $80.97 $80.37 $80.64 $80.64 5,861
2022-11-18 $81.13 $81.13 $80.53 $80.97 $80.97 3,507
2022-11-17 $80.05 $80.80 $80.05 $80.74 $80.74 2,533
2022-11-16 $81.98 $81.98 $81.16 $81.24 $81.24 7,431
2022-11-15 $82.53 $82.87 $82.10 $82.29 $82.29 3,262
2022-11-14 $81.66 $82.54 $81.32 $81.37 $81.37 7,038
2022-11-11 $81.56 $82.21 $81.56 $82.09 $82.09 6,481
2022-11-10 $80.05 $81.35 $80.05 $81.31 $81.31 7,137
2022-11-09 $78.69 $78.69 $77.22 $77.25 $77.25 7,910
2022-11-08 $79.05 $80.00 $78.83 $79.38 $79.38 3,646
2022-11-07 $78.57 $78.84 $78.04 $78.79 $78.79 6,358
2022-11-04 $78.88 $78.93 $77.12 $78.24 $78.24 7,642
2022-11-03 $77.57 $78.37 $77.57 $77.86 $77.86 3,533
2022-11-02 $80.37 $80.95 $78.22 $78.22 $78.22 7,713
2022-11-01 $81.53 $81.56 $80.43 $80.47 $80.47 7,596
2022-10-31 $80.57 $80.88 $80.57 $80.71 $80.71 8,600
2022-10-28 $79.35 $80.95 $79.35 $80.95 $80.95 6,556
2022-10-27 $79.55 $80.30 $79.23 $79.29 $79.29 8,467
2022-10-26 $78.69 $79.84 $78.69 $78.99 $78.99 5,056
2022-10-25 $77.27 $78.94 $77.27 $78.84 $78.84 3,877
2022-10-24 $76.95 $77.48 $76.59 $77.23 $77.23 7,724
2022-10-21 $75.04 $76.91 $75.04 $76.91 $76.91 4,244
2022-10-20 $75.46 $76.46 $74.97 $75.14 $75.14 4,597
2022-10-19 $75.80 $76.24 $75.08 $75.50 $75.50 6,149
2022-10-18 $76.78 $76.78 $75.40 $75.92 $75.92 3,958
2022-10-17 $74.66 $75.52 $74.66 $75.15 $75.15 4,434
2022-10-14 $75.43 $75.43 $73.23 $73.24 $73.24 8,414
2022-10-13 $71.50 $75.04 $71.50 $74.77 $74.77 4,287
2022-10-12 $72.97 $73.50 $72.81 $73.02 $73.02 6,975
2022-10-11 $72.59 $74.00 $72.57 $72.94 $72.94 6,537
2022-10-10 $74.52 $74.52 $73.50 $73.74 $73.74 6,370
2022-10-07 $75.61 $75.61 $74.02 $74.36 $74.36 6,466
2022-10-06 $76.78 $77.43 $76.48 $76.48 $76.48 12,002
2022-10-05 $76.17 $77.60 $76.16 $77.15 $77.15 15,427
2022-10-04 $75.52 $77.18 $75.52 $77.18 $77.18 14,326
2022-10-03 $73.44 $74.86 $73.01 $74.51 $74.51 20,291
2022-09-30 $73.57 $74.25 $72.68 $72.78 $72.78 31,921
2022-09-29 $74.15 $74.15 $73.02 $73.47 $73.47 3,456
2022-09-28 $73.33 $75.18 $73.33 $74.88 $74.88 7,507
2022-09-27 $74.01 $74.25 $72.64 $73.05 $73.05 7,613
2022-09-26 $73.82 $74.28 $73.07 $73.16 $73.16 9,262
2022-09-23 $74.77 $74.77 $73.43 $74.15 $74.15 5,556
2022-09-22 $76.48 $76.48 $75.60 $75.60 $75.60 6,645
2022-09-21 $78.47 $78.81 $76.67 $76.67 $76.67 7,028
2022-09-20 $78.44 $78.45 $77.64 $77.96 $77.96 3,391
2022-09-19 $77.99 $79.18 $77.99 $79.18 $79.18 7,897
2022-09-16 $78.57 $78.66 $78.15 $78.64 $78.64 3,580
2022-09-15 $79.98 $80.93 $79.75 $79.84 $79.55 5,294
2022-09-14 $80.06 $80.30 $79.62 $80.28 $79.99 6,545
2022-09-13 $81.12 $81.15 $79.83 $79.83 $79.54 9,573
2022-09-12 $83.04 $83.31 $82.83 $83.26 $82.96 6,121
2022-09-09 $81.77 $82.45 $81.77 $82.36 $82.36 4,175
2022-09-08 $79.94 $80.93 $79.83 $80.92 $80.92 4,806
2022-09-07 $78.44 $80.17 $78.44 $80.07 $80.07 3,137
2022-09-06 $79.03 $79.03 $78.04 $78.41 $78.41 11,875
2022-09-02 $80.34 $80.49 $78.63 $78.84 $78.84 7,014
2022-09-01 $79.00 $79.44 $78.12 $79.40 $79.40 5,914
2022-08-31 $80.26 $80.59 $79.39 $79.39 $79.39 7,102
2022-08-30 $81.03 $81.13 $79.50 $79.92 $79.92 10,977
2022-08-29 $80.61 $81.25 $80.61 $80.75 $80.75 11,733
2022-08-26 $84.17 $84.17 $81.35 $81.35 $81.35 3,314
2022-08-25 $83.31 $84.00 $83.25 $84.00 $84.00 7,047
2022-08-24 $82.64 $83.43 $82.64 $83.11 $83.11 3,765
2022-08-23 $82.80 $83.00 $82.44 $82.44 $82.44 5,626
2022-08-22 $83.58 $83.58 $82.67 $82.76 $82.76 7,172
2022-08-19 $85.51 $85.51 $84.55 $84.72 $84.72 4,871
2022-08-18 $85.94 $86.11 $85.56 $86.04 $86.04 2,731
2022-08-17 $85.97 $86.46 $85.69 $85.96 $85.96 5,489
2022-08-16 $86.44 $87.13 $86.01 $86.73 $86.73 4,040
2022-08-15 $85.76 $86.63 $85.76 $86.53 $86.53 7,983
2022-08-12 $85.41 $86.19 $85.14 $86.19 $86.19 10,054
2022-08-11 $85.62 $86.13 $84.76 $84.83 $84.83 4,892
2022-08-10 $84.42 $84.77 $84.33 $84.77 $84.77 17,449
2022-08-09 $83.17 $83.17 $82.56 $82.77 $82.77 5,636
2022-08-08 $83.68 $84.31 $83.34 $83.46 $83.46 5,997
2022-08-05 $82.27 $83.23 $82.27 $83.17 $83.17 4,729
2022-08-04 $83.02 $83.16 $82.81 $83.10 $83.10 7,898
2022-08-03 $82.02 $83.16 $81.78 $83.03 $83.03 6,627
2022-08-02 $81.52 $82.02 $81.01 $81.33 $81.33 14,693
2022-08-01 $81.21 $82.10 $81.04 $81.69 $81.69 7,949
2022-07-29 $81.21 $81.92 $80.99 $81.83 $81.83 5,684
2022-07-28 $80.74 $81.54 $80.05 $81.51 $81.51 10,393
2022-07-27 $79.25 $80.67 $79.25 $80.50 $80.50 7,916
2022-07-26 $79.27 $79.27 $78.55 $78.65 $78.65 5,767
2022-07-25 $80.03 $80.03 $79.29 $79.74 $79.74 29,306
2022-07-22 $80.81 $80.81 $79.59 $79.87 $79.87 4,054
2022-07-21 $79.81 $80.80 $79.81 $80.80 $80.80 11,060
2022-07-20 $79.28 $80.40 $79.09 $80.21 $80.21 14,880
2022-07-19 $77.96 $79.23 $77.69 $79.22 $79.22 16,017
2022-07-18 $78.05 $78.25 $76.96 $76.96 $76.96 24,873
2022-07-15 $76.34 $77.28 $76.12 $77.28 $77.28 6,263
2022-07-14 $75.15 $75.38 $74.32 $75.30 $75.30 9,813
2022-07-13 $75.54 $76.54 $75.45 $76.07 $76.07 8,556
2022-07-12 $77.04 $77.20 $76.40 $76.56 $76.56 6,428
2022-07-11 $77.70 $77.80 $77.15 $77.25 $77.25 6,763
2022-07-08 $78.03 $78.58 $77.56 $78.12 $78.12 7,647
2022-07-07 $77.49 $78.36 $77.49 $78.34 $78.34 18,872
2022-07-06 $77.35 $77.63 $76.65 $77.20 $77.20 5,701
2022-07-05 $76.06 $77.13 $75.22 $77.13 $77.13 17,188
2022-07-01 $75.91 $76.98 $75.60 $76.89 $76.89 50,637
2022-06-30 $75.80 $76.53 $75.03 $75.94 $75.94 15,568
2022-06-29 $77.24 $77.24 $76.35 $76.71 $76.71 5,532
2022-06-28 $79.18 $79.65 $77.02 $77.02 $77.02 5,097
2022-06-27 $78.93 $79.02 $78.40 $78.69 $78.69 4,025
2022-06-24 $77.08 $78.97 $77.08 $78.91 $78.91 11,602
2022-06-23 $75.85 $76.50 $75.35 $76.42 $76.42 40,722
2022-06-22 $74.37 $76.07 $74.37 $75.23 $75.23 7,711
2022-06-21 $74.63 $75.61 $74.63 $75.22 $75.22 10,011
2022-06-17 $73.42 $73.97 $72.87 $73.56 $73.56 12,710
2022-06-16 $74.60 $74.60 $73.27 $73.59 $73.30 8,816
2022-06-15 $76.12 $76.67 $75.55 $76.34 $76.04 5,303
2022-06-14 $76.09 $76.09 $74.69 $75.17 $74.87 8,576
2022-06-13 $77.07 $77.41 $75.51 $75.70 $75.40 13,440
2022-06-10 $80.14 $80.14 $79.08 $79.08 $78.77 6,033
2022-06-09 $83.02 $83.20 $81.47 $81.47 $81.15 5,049
2022-06-08 $83.89 $84.21 $83.44 $83.45 $83.12 4,517
2022-06-07 $82.43 $84.20 $82.43 $84.09 $83.76 6,909
2022-06-06 $83.89 $83.89 $82.95 $83.01 $82.68 4,908
2022-06-03 $83.41 $83.41 $82.89 $83.01 $82.68 10,521
2022-06-02 $82.49 $84.14 $82.20 $84.14 $83.81 7,159
2022-06-01 $83.62 $83.62 $81.74 $82.15 $81.83 6,727
2022-05-31 $83.54 $83.56 $82.39 $82.79 $82.46 7,981
2022-05-27 $82.22 $83.65 $82.22 $83.65 $83.32 3,982
2022-05-26 $80.69 $82.01 $80.69 $81.75 $81.43 4,365
2022-05-25 $78.99 $80.50 $78.99 $80.18 $79.86 10,109
2022-05-24 $79.24 $79.31 $78.21 $79.09 $78.78 6,181
2022-05-23 $79.77 $80.14 $79.23 $80.09 $79.77 7,616
2022-05-20 $79.54 $79.65 $77.26 $79.10 $78.79 22,933
2022-05-19 $78.09 $79.67 $78.09 $78.84 $78.53 7,156
2022-05-18 $80.78 $80.78 $78.30 $78.58 $78.27 5,137
2022-05-17 $81.75 $81.88 $80.63 $81.88 $81.56 10,526
2022-05-16 $80.80 $81.06 $80.14 $80.28 $79.96 7,357
2022-05-13 $79.38 $80.88 $79.38 $80.88 $80.56 11,617
2022-05-12 $77.76 $78.47 $77.37 $78.47 $78.16 16,182
2022-05-11 $79.41 $80.12 $78.09 $78.16 $77.85 8,601
2022-05-10 $81.01 $81.01 $78.60 $79.44 $79.13 18,267
2022-05-09 $81.60 $81.60 $79.66 $79.66 $79.35 14,137
2022-05-06 $83.15 $83.32 $82.00 $82.69 $82.36 10,868
2022-05-05 $86.07 $86.07 $82.87 $83.42 $83.09 8,865
2022-05-04 $84.61 $87.00 $83.87 $86.99 $86.65 20,478
2022-05-03 $84.50 $84.91 $84.08 $84.44 $84.11 7,967
2022-05-02 $83.70 $84.41 $82.66 $84.24 $83.91 8,012
2022-04-29 $85.78 $86.79 $83.73 $83.92 $83.59 7,580
2022-04-28 $85.21 $86.95 $84.53 $86.59 $86.25 5,679
2022-04-27 $84.37 $85.08 $83.94 $84.12 $83.79 8,091
2022-04-26 $85.94 $85.94 $83.89 $83.89 $83.56 9,941
2022-04-25 $85.35 $86.33 $84.54 $86.33 $85.99 18,914
2022-04-22 $88.17 $88.17 $85.80 $85.80 $85.46 8,562
2022-04-21 $90.81 $90.88 $88.37 $88.39 $88.04 10,423
2022-04-20 $91.28 $91.28 $90.30 $90.39 $90.03 21,502
2022-04-19 $90.22 $92.00 $90.22 $91.79 $91.43 94,185
2022-04-18 $90.24 $90.52 $89.68 $90.16 $89.80 5,160
2022-04-14 $91.18 $91.36 $90.44 $90.49 $90.13 3,413
2022-04-13 $90.16 $91.25 $89.79 $91.16 $90.80 8,717
2022-04-12 $91.21 $91.77 $89.95 $90.15 $89.79 4,898
2022-04-11 $91.08 $91.08 $90.52 $90.52 $90.16 3,172
2022-04-08 $91.40 $92.12 $91.20 $91.56 $91.20 9,295
2022-04-07 $91.35 $92.01 $90.62 $91.61 $91.25 7,084
2022-04-06 $91.69 $91.69 $90.74 $91.36 $91.00 3,881
2022-04-05 $93.73 $93.80 $92.42 $92.42 $92.06 4,242
2022-04-04 $92.99 $93.77 $92.99 $93.77 $93.40 3,745
2022-04-01 $92.75 $92.82 $92.26 $92.79 $92.42 8,082
2022-03-31 $93.37 $93.51 $92.29 $92.29 $91.93 3,462
2022-03-30 $94.08 $94.32 $93.30 $93.59 $93.22 8,447
2022-03-29 $93.68 $94.54 $93.58 $94.42 $94.05 7,901
2022-03-28 $92.08 $92.66 $91.44 $92.66 $92.29 4,869
2022-03-25 $92.20 $92.20 $91.27 $92.02 $91.66 12,566
2022-03-24 $91.62 $91.96 $90.97 $91.96 $91.60 4,707
2022-03-23 $91.89 $91.99 $91.03 $91.05 $90.69 4,712
2022-03-22 $91.44 $92.55 $91.44 $92.29 $91.93 6,724
2022-03-21 $91.96 $91.96 $90.78 $91.23 $90.87 5,693
2022-03-18 $90.11 $91.90 $90.11 $91.90 $91.54 6,997
2022-03-17 $88.65 $90.60 $88.64 $90.60 $89.99 10,622
2022-03-16 $87.69 $88.95 $86.87 $88.95 $88.35 7,944
2022-03-15 $85.37 $86.53 $85.16 $86.48 $85.90 8,637
2022-03-14 $85.95 $86.31 $84.63 $84.79 $84.22 10,444
2022-03-11 $87.84 $87.84 $85.50 $85.50 $84.92 8,986
2022-03-10 $86.57 $87.13 $86.09 $87.01 $86.42 7,134
2022-03-09 $86.75 $87.91 $86.56 $87.58 $86.99 9,436
2022-03-08 $85.92 $86.97 $85.03 $85.03 $84.45 4,551
2022-03-07 $88.99 $89.02 $85.69 $85.69 $85.11 16,085
2022-03-04 $89.44 $89.59 $88.19 $88.96 $88.36 19,510
2022-03-03 $91.58 $91.59 $89.77 $90.07 $89.46 21,794
2022-03-02 $90.25 $91.30 $89.60 $90.92 $90.31 36,019
2022-03-01 $91.20 $91.20 $89.45 $89.57 $88.97 6,154
2022-02-28 $90.06 $91.04 $89.80 $90.97 $90.36 6,116
2022-02-25 $89.09 $90.86 $88.91 $90.86 $90.25 6,499
2022-02-24 $84.80 $88.66 $84.80 $88.59 $87.99 15,516
2022-02-23 $89.11 $89.32 $86.99 $87.10 $86.51 17,621
2022-02-22 $89.59 $90.11 $88.22 $88.65 $88.05 14,391
2022-02-18 $90.59 $90.83 $89.69 $89.95 $89.34 9,997
2022-02-17 $92.15 $92.15 $90.42 $90.52 $89.91 9,298
2022-02-16 $92.95 $93.02 $92.27 $92.93 $92.30 8,205
2022-02-15 $92.96 $93.39 $92.71 $93.38 $92.75 6,802
2022-02-14 $92.18 $92.20 $91.39 $91.78 $91.16 7,947
2022-02-11 $94.05 $94.07 $91.83 $92.23 $91.61 6,260
2022-02-10 $93.89 $95.31 $93.29 $93.71 $93.08 6,796
2022-02-09 $94.14 $94.88 $94.14 $94.88 $94.24 6,208
2022-02-08 $92.01 $93.11 $91.82 $92.99 $92.36 15,671
2022-02-07 $92.55 $92.81 $92.14 $92.19 $91.57 11,091
2022-02-04 $91.44 $93.13 $91.44 $92.42 $91.80 26,521
2022-02-03 $92.83 $92.83 $91.57 $91.65 $91.03 19,145
2022-02-02 $94.30 $94.35 $93.36 $93.87 $93.24 24,921
2022-02-01 $94.45 $95.36 $93.65 $95.36 $94.72 11,051
2022-01-31 $91.81 $94.28 $91.81 $94.15 $93.51 16,890
2022-01-28 $90.15 $91.95 $89.25 $91.95 $91.33 15,656
2022-01-27 $91.51 $91.75 $89.60 $89.64 $89.03 9,999
2022-01-26 $91.93 $92.34 $88.96 $89.75 $89.14 12,923
2022-01-25 $90.65 $91.61 $89.01 $90.53 $89.92 10,169
2022-01-24 $89.74 $91.78 $87.17 $91.57 $90.95 14,415
2022-01-21 $93.06 $93.11 $90.89 $90.91 $90.30 35,161
2022-01-20 $95.42 $96.78 $93.99 $94.09 $93.45 12,210
2022-01-19 $96.14 $96.45 $95.15 $95.15 $94.51 5,646
2022-01-18 $96.64 $96.64 $95.55 $95.57 $94.92 12,530
2022-01-14 $96.95 $97.32 $96.22 $97.17 $96.51 7,713
2022-01-13 $99.44 $99.44 $97.45 $97.60 $96.94 5,416
2022-01-12 $99.37 $99.69 $98.81 $99.20 $98.53 14,630
2022-01-11 $98.06 $99.21 $97.84 $99.21 $98.54 9,281
2022-01-10 $97.41 $97.99 $96.28 $97.90 $97.24 11,362
2022-01-07 $99.07 $99.19 $98.26 $98.40 $97.74 9,021
2022-01-06 $99.12 $99.77 $98.56 $99.01 $98.34 12,814
2022-01-05 $101.45 $101.45 $99.20 $99.21 $98.54 8,822
2022-01-04 $102.69 $102.69 $100.99 $101.51 $100.82 8,549
2022-01-03 $102.29 $102.35 $101.54 $102.13 $101.44 10,055
2021-12-31 $102.36 $102.48 $102.21 $102.21 $101.52 2,663
2021-12-30 $102.41 $103.19 $102.41 $102.64 $101.95 10,158
2021-12-29 $102.26 $102.56 $101.97 $102.35 $101.66 5,419
2021-12-28 $102.58 $102.88 $102.13 $102.15 $101.46 6,219
2021-12-27 $101.88 $102.34 $101.61 $102.30 $101.61 20,160
2021-12-23 $101.40 $101.78 $100.95 $101.52 $100.83 9,699
2021-12-22 $100.28 $100.96 $100.28 $100.95 $100.27 7,169
2021-12-21 $98.50 $100.20 $98.50 $100.20 $99.52 8,813
2021-12-20 $98.24 $98.24 $97.07 $97.68 $97.02 11,399
2021-12-17 $98.96 $99.93 $98.43 $99.18 $98.51 11,677
2021-12-16 $101.67 $101.67 $99.91 $100.06 $99.06 8,557
2021-12-15 $99.98 $100.99 $98.83 $100.91 $99.91 8,095
2021-12-14 $100.08 $100.64 $99.35 $99.73 $98.74 11,861
2021-12-13 $101.57 $101.57 $100.60 $100.73 $99.73 7,092
2021-12-10 $102.25 $102.35 $101.05 $101.51 $100.50 6,476
2021-12-09 $102.47 $102.47 $101.43 $101.43 $100.42 8,467
2021-12-08 $102.38 $102.69 $101.95 $102.63 $101.61 12,131
2021-12-07 $101.25 $102.25 $101.25 $102.01 $100.99 9,383
2021-12-06 $98.97 $100.02 $98.08 $99.62 $98.63 11,027
2021-12-03 $99.80 $99.80 $97.62 $98.44 $97.46 14,802
2021-12-02 $97.79 $99.75 $97.55 $99.55 $98.56 21,500
2021-12-01 $100.91 $101.09 $97.33 $97.33 $96.36 58,263
2021-11-30 $101.87 $102.15 $99.81 $99.81 $98.82 11,665
2021-11-29 $102.94 $102.94 $101.79 $102.46 $101.44 9,804
2021-11-26 $102.67 $102.67 $101.77 $101.96 $100.95 9,471
2021-11-24 $103.06 $104.08 $102.80 $104.08 $103.04 12,803
2021-11-23 $103.64 $104.02 $103.15 $103.73 $102.70 6,877
2021-11-22 $105.72 $105.72 $103.80 $103.80 $102.77 14,553
2021-11-19 $106.64 $106.64 $105.30 $105.35 $104.30 7,860
2021-11-18 $107.19 $107.19 $105.86 $106.11 $105.05 10,715
2021-11-17 $107.95 $107.95 $106.84 $106.86 $105.80 7,979
2021-11-16 $107.55 $108.24 $107.55 $108.00 $106.93 16,249
2021-11-15 $108.07 $108.07 $107.28 $107.35 $106.28 8,915
2021-11-12 $106.66 $107.52 $106.51 $107.49 $106.42 11,727
2021-11-11 $106.55 $106.55 $106.10 $106.11 $105.05 11,064
2021-11-10 $107.26 $107.52 $105.99 $106.25 $105.19 14,661
2021-11-09 $107.98 $107.98 $107.02 $107.48 $106.41 16,896
2021-11-08 $108.28 $108.28 $107.74 $107.99 $106.92 26,781
2021-11-05 $108.14 $108.14 $107.42 $107.65 $106.58 11,848
2021-11-04 $108.06 $108.23 $107.58 $107.85 $106.78 17,779
2021-11-03 $107.21 $107.78 $107.08 $107.76 $106.69 6,196
2021-11-02 $107.69 $107.69 $107.13 $107.18 $106.11 16,590
2021-11-01 $107.55 $107.62 $107.14 $107.39 $106.32 7,254
2021-10-29 $106.54 $107.03 $106.51 $107.02 $105.95 8,334
2021-10-28 $106.03 $106.64 $106.03 $106.61 $105.55 9,598
2021-10-27 $107.43 $107.43 $105.62 $105.64 $104.59 13,058
2021-10-26 $108.38 $108.38 $107.26 $107.38 $106.31 13,352
2021-10-25 $107.73 $108.07 $107.39 $107.92 $106.85 7,103
2021-10-22 $107.09 $107.41 $106.89 $107.21 $106.14 6,726
2021-10-21 $106.63 $106.97 $106.50 $106.90 $105.84 5,476
2021-10-20 $106.50 $106.56 $106.23 $106.56 $105.50 5,896
2021-10-19 $106.43 $106.43 $106.14 $106.32 $105.26 10,631
2021-10-18 $105.29 $105.83 $105.16 $105.78 $104.73 4,929
2021-10-15 $105.76 $105.76 $105.56 $105.64 $104.59 9,222
2021-10-14 $104.60 $105.08 $104.52 $105.00 $103.95 7,143
2021-10-13 $103.10 $103.37 $102.64 $103.31 $102.28 6,482
2021-10-12 $102.61 $102.95 $102.38 $102.60 $101.58 4,210
2021-10-11 $103.03 $103.46 $102.01 $102.01 $100.99 5,665
2021-10-08 $103.88 $103.88 $102.95 $103.01 $101.98 2,394
2021-10-07 $103.55 $104.08 $103.46 $103.52 $102.49 11,907
2021-10-06 $101.21 $102.46 $100.65 $102.46 $101.44 11,113
2021-10-05 $101.39 $102.47 $101.39 $101.93 $100.92 9,812
2021-10-04 $102.30 $102.38 $100.31 $100.79 $99.79 16,647
2021-10-01 $101.45 $102.51 $100.97 $102.42 $101.40 10,819
2021-09-30 $102.22 $102.22 $100.97 $100.97 $99.97 6,685
2021-09-29 $102.43 $102.52 $101.88 $101.88 $100.87 4,926
2021-09-28 $103.55 $103.55 $101.84 $101.84 $100.82 6,328
2021-09-27 $104.36 $104.48 $104.01 $104.01 $102.97 6,647
2021-09-24 $103.99 $104.40 $103.99 $104.40 $103.36 3,763
2021-09-23 $103.83 $104.88 $103.73 $104.58 $103.54 4,695
2021-09-22 $102.49 $103.40 $102.28 $102.96 $101.94 6,129
2021-09-21 $102.80 $102.80 $101.83 $101.84 $100.83 11,249
2021-09-20 $102.26 $102.42 $100.81 $101.96 $100.95 11,213
2021-09-17 $104.38 $104.38 $103.53 $103.83 $102.80 15,984
2021-09-16 $104.25 $104.62 $103.93 $104.46 $103.28 5,258
2021-09-15 $103.70 $104.36 $103.18 $104.30 $103.12 5,434
2021-09-14 $104.59 $104.59 $103.33 $103.46 $102.29 9,776
2021-09-13 $104.92 $104.92 $103.68 $104.09 $102.92 9,118
2021-09-10 $105.59 $105.59 $104.14 $104.19 $103.02 6,876
2021-09-09 $105.15 $105.78 $105.02 $105.06 $103.88 5,234
2021-09-08 $105.58 $105.66 $104.81 $105.08 $103.90 4,801
2021-09-07 $106.46 $106.46 $105.68 $105.68 $104.49 5,934
2021-09-03 $106.11 $106.29 $105.92 $106.29 $105.09 5,932
2021-09-02 $106.58 $106.58 $105.98 $106.23 $105.03 4,164
2021-09-01 $106.06 $106.43 $105.97 $106.07 $104.87 9,455
2021-08-31 $106.02 $106.02 $105.68 $105.82 $104.63 7,436
2021-08-30 $106.14 $106.14 $105.78 $105.89 $104.70 4,886
2021-08-27 $105.04 $105.81 $104.93 $105.78 $104.59 7,933
2021-08-26 $105.08 $105.08 $104.58 $104.58 $103.40 4,017
2021-08-25 $105.53 $105.53 $105.14 $105.42 $104.23 6,616
2021-08-24 $105.00 $105.45 $105.00 $105.25 $104.06 9,702
2021-08-23 $104.45 $104.84 $104.45 $104.72 $103.54 5,166
2021-08-20 $103.09 $103.73 $103.03 $103.72 $102.55 6,068
2021-08-19 $101.92 $103.07 $101.92 $102.76 $101.60 7,173
2021-08-18 $103.78 $103.83 $102.91 $102.91 $101.75 2,350
2021-08-17 $103.63 $103.66 $102.97 $103.55 $102.38 7,122
2021-08-16 $104.27 $104.35 $103.55 $104.31 $103.14 13,821
2021-08-13 $104.61 $104.65 $104.42 $104.51 $103.33 6,723
2021-08-12 $104.06 $104.22 $103.83 $104.21 $103.04 5,328
2021-08-11 $104.02 $104.15 $103.81 $104.10 $102.93 7,372
2021-08-10 $104.51 $104.51 $103.78 $103.84 $102.67 21,030
2021-08-09 $104.24 $104.24 $104.07 $104.14 $102.97 19,381
2021-08-06 $104.60 $104.60 $104.17 $104.26 $103.08 6,413
2021-08-05 $103.83 $104.43 $103.70 $104.43 $103.25 10,039
2021-08-04 $103.56 $103.65 $103.38 $103.57 $102.40 5,302
2021-08-03 $103.55 $103.66 $103.25 $103.66 $102.49 4,476
2021-08-02 $104.01 $104.01 $103.20 $103.36 $102.20 6,848
2021-07-30 $103.55 $103.61 $103.27 $103.35 $102.19 4,336
2021-07-29 $104.28 $104.36 $103.90 $103.91 $102.74 4,756
2021-07-28 $104.08 $104.20 $103.65 $104.05 $102.88 5,261
2021-07-27 $104.28 $104.28 $103.19 $103.85 $102.68 4,184
2021-07-26 $104.65 $104.65 $104.12 $104.49 $103.31 4,222
2021-07-23 $104.17 $104.58 $103.96 $104.58 $103.40 4,733
2021-07-22 $103.30 $103.53 $103.13 $103.53 $102.36 2,966
2021-07-21 $102.47 $103.33 $102.47 $103.33 $102.17 10,122
2021-07-20 $101.00 $102.73 $100.78 $102.40 $101.25 12,809
2021-07-19 $100.98 $100.98 $99.84 $100.54 $99.41 13,157
2021-07-16 $103.38 $103.38 $101.89 $101.99 $100.84 8,914
2021-07-15 $102.99 $102.99 $102.27 $102.73 $101.57 14,062
2021-07-14 $103.64 $103.64 $102.82 $103.14 $101.98 12,819
2021-07-13 $103.39 $103.52 $102.95 $103.03 $101.87 8,650
2021-07-12 $103.08 $103.42 $102.95 $103.42 $102.25 4,781
2021-07-09 $102.14 $102.97 $102.02 $102.91 $101.75 6,321
2021-07-08 $101.00 $101.73 $100.95 $101.49 $100.35 13,376
2021-07-07 $102.18 $102.55 $102.02 $102.43 $101.28 9,509
2021-07-06 $102.66 $102.66 $101.67 $102.18 $101.03 12,260
2021-07-02 $102.61 $102.61 $102.26 $102.59 $101.43 5,683
2021-07-01 $101.93 $102.12 $101.72 $102.12 $100.97 51,180
2021-06-30 $101.65 $101.66 $101.45 $101.60 $100.45 15,352
2021-06-29 $102.11 $102.11 $101.60 $101.67 $100.52 7,512
2021-06-28 $101.91 $101.91 $101.52 $101.77 $100.62 6,500
2021-06-25 $101.38 $101.91 $101.38 $101.91 $100.76 6,744
2021-06-24 $100.65 $100.95 $100.65 $100.84 $99.70 6,813
2021-06-23 $100.07 $100.23 $99.85 $99.98 $98.85 8,600
2021-06-22 $99.29 $100.00 $99.11 $99.90 $98.77 8,555
2021-06-21 $98.75 $99.46 $98.30 $99.46 $98.34 9,966
2021-06-18 $98.29 $98.55 $98.07 $98.09 $96.98 12,874
2021-06-17 $99.76 $99.76 $98.92 $99.45 $98.07 9,217
2021-06-16 $100.49 $100.49 $99.19 $99.68 $98.30 9,756
2021-06-15 $100.85 $100.85 $100.18 $100.22 $98.83 6,553
2021-06-14 $100.75 $100.75 $100.21 $100.66 $99.27 4,090
2021-06-11 $100.29 $100.50 $100.14 $100.50 $99.11 4,838
2021-06-10 $99.98 $100.18 $99.68 $100.09 $98.70 5,244
2021-06-09 $100.24 $100.24 $99.74 $99.74 $98.36 6,264
2021-06-08 $100.24 $100.24 $99.64 $100.11 $98.72 7,665
2021-06-07 $100.38 $100.38 $99.89 $100.02 $98.63 9,005
2021-06-04 $99.97 $100.24 $99.80 $100.16 $98.77 7,706
2021-06-03 $99.65 $99.66 $99.17 $99.36 $97.98 9,933
2021-06-02 $100.07 $100.21 $99.89 $100.04 $98.65 8,539
2021-06-01 $100.50 $100.50 $99.55 $99.77 $98.39 10,725
2021-05-28 $99.97 $100.08 $99.72 $99.76 $98.38 8,449
2021-05-27 $99.84 $99.84 $99.42 $99.48 $98.10 6,495
2021-05-26 $99.35 $99.45 $99.23 $99.34 $97.96 19,044
2021-05-25 $99.64 $99.64 $99.01 $99.01 $97.64 13,230
2021-05-24 $98.86 $99.31 $98.83 $99.15 $97.78 13,962
2021-05-21 $98.78 $98.89 $98.20 $98.20 $96.84 11,871
2021-05-20 $97.64 $98.52 $97.59 $98.20 $96.84 8,388
2021-05-19 $96.41 $97.22 $95.98 $97.16 $95.81 10,514
2021-05-18 $98.33 $98.35 $97.52 $97.52 $96.17 7,885
2021-05-17 $98.16 $98.16 $97.66 $98.07 $96.71 8,702
2021-05-14 $97.58 $98.49 $97.45 $98.34 $96.98 9,286
2021-05-13 $96.50 $97.27 $96.24 $96.89 $95.55 5,529
2021-05-12 $97.84 $97.84 $95.92 $96.00 $94.67 9,607
2021-05-11 $97.82 $98.17 $97.14 $98.14 $96.78 8,742
2021-05-10 $100.01 $100.01 $98.71 $98.71 $97.34 11,726
2021-05-07 $98.80 $99.78 $98.80 $99.71 $98.33 8,854
2021-05-06 $98.68 $98.68 $97.74 $98.54 $97.17 7,741
2021-05-05 $98.91 $98.91 $98.29 $98.31 $96.95 9,300
2021-05-04 $98.95 $98.95 $97.98 $98.62 $97.25 10,628
2021-05-03 $99.81 $99.81 $99.15 $99.23 $97.86 11,500
2021-04-30 $99.64 $99.64 $99.03 $99.11 $97.74 12,949
2021-04-29 $99.99 $100.08 $99.22 $100.03 $98.64 13,352
2021-04-28 $99.54 $99.60 $99.31 $99.36 $97.98 9,488
2021-04-27 $99.92 $99.92 $99.40 $99.54 $98.16 12,726
2021-04-26 $99.07 $99.63 $99.07 $99.57 $98.19 9,548
2021-04-23 $98.40 $99.46 $98.37 $99.10 $97.73 10,858
2021-04-22 $98.93 $99.13 $97.84 $98.20 $96.84 7,847
2021-04-21 $97.70 $98.61 $97.52 $98.60 $97.23 7,625
2021-04-20 $98.29 $98.57 $97.56 $97.95 $96.59 15,464
2021-04-19 $99.26 $99.26 $98.41 $98.72 $97.35 11,492
2021-04-16 $99.22 $99.51 $99.16 $99.33 $97.95 7,541
2021-04-15 $98.73 $99.04 $98.61 $98.97 $97.60 8,184
2021-04-14 $98.08 $98.66 $97.97 $98.07 $96.71 7,757
2021-04-13 $98.20 $98.30 $97.81 $98.21 $96.85 7,863
2021-04-12 $98.11 $98.18 $97.89 $98.15 $96.79 4,146
2021-04-09 $97.60 $98.12 $97.58 $98.12 $96.76 7,465
2021-04-08 $97.35 $97.63 $97.18 $97.60 $96.25 11,242
2021-04-07 $97.27 $97.36 $96.86 $96.97 $95.63 28,092
2021-04-06 $96.82 $97.37 $96.82 $97.05 $95.71 11,402
2021-04-05 $96.90 $96.90 $96.41 $96.72 $95.38 9,972
2021-04-01 $95.80 $96.01 $95.65 $96.01 $94.68 3,696
2021-03-31 $95.04 $95.36 $94.89 $94.94 $93.63 10,234
2021-03-30 $94.56 $94.78 $94.07 $94.61 $93.30 9,755
2021-03-29 $94.91 $94.91 $93.94 $94.51 $93.20 7,669
2021-03-26 $94.05 $95.26 $93.71 $95.10 $93.78 11,011
2021-03-25 $92.83 $93.79 $92.17 $93.71 $92.41 6,198
2021-03-24 $94.74 $94.74 $93.36 $93.36 $92.07 13,748
2021-03-23 $95.28 $95.28 $94.07 $94.23 $92.92 7,256
2021-03-22 $95.08 $95.52 $94.73 $95.21 $93.89 7,265
2021-03-19 $95.10 $95.28 $94.41 $94.85 $93.54 7,694
2021-03-18 $96.55 $96.71 $95.17 $95.34 $93.73 8,443
2021-03-17 $96.43 $97.06 $95.91 $96.83 $95.19 8,646
2021-03-16 $97.29 $97.29 $96.35 $96.57 $94.93 8,616
2021-03-15 $96.73 $97.10 $96.03 $97.10 $95.45 15,377
2021-03-12 $95.94 $96.36 $95.61 $96.34 $94.71 12,942
2021-03-11 $95.51 $96.20 $95.45 $95.95 $94.32 5,804
2021-03-10 $94.77 $94.99 $94.47 $94.59 $92.99 9,805
2021-03-09 $93.98 $94.56 $93.73 $93.79 $92.20 6,245
2021-03-08 $93.31 $93.69 $92.73 $92.85 $91.28 7,861
2021-03-05 $92.60 $92.72 $89.85 $92.71 $91.14 16,500
2021-03-04 $93.22 $93.22 $90.01 $91.25 $89.70 14,634
2021-03-03 $94.85 $94.85 $93.25 $93.26 $91.68 9,326
2021-03-02 $95.57 $95.57 $94.92 $94.92 $93.31 7,469
2021-03-01 $94.56 $95.76 $94.56 $95.44 $93.82 9,004
2021-02-26 $94.23 $94.23 $92.25 $93.25 $91.67 14,464
2021-02-25 $96.12 $96.12 $93.27 $93.72 $92.13 9,005
2021-02-24 $94.95 $96.16 $94.47 $96.11 $94.48 8,251
2021-02-23 $94.65 $95.25 $93.44 $94.97 $93.36 10,069
2021-02-22 $95.19 $95.92 $94.91 $94.98 $93.37 10,847
2021-02-19 $96.10 $96.10 $95.39 $95.45 $93.83 7,949
2021-02-18 $95.50 $95.73 $94.69 $95.57 $93.95 11,984
2021-02-17 $95.87 $96.04 $95.19 $96.03 $94.40 9,823
2021-02-16 $96.79 $96.79 $96.00 $96.17 $94.54 12,799
2021-02-12 $95.52 $96.07 $95.52 $96.06 $94.43 17,058
2021-02-11 $95.42 $95.61 $94.94 $95.26 $93.64 5,522
2021-02-10 $95.48 $95.48 $94.38 $94.88 $93.27 8,202
2021-02-09 $94.59 $94.84 $94.29 $94.70 $93.09 8,197
2021-02-08 $93.97 $94.62 $93.97 $94.61 $93.00 13,616
2021-02-05 $93.44 $93.44 $92.86 $93.19 $91.61 10,460
2021-02-04 $91.26 $92.47 $91.26 $92.43 $90.87 5,385
2021-02-03 $90.98 $90.98 $90.33 $90.65 $89.11 8,833
2021-02-02 $90.00 $91.09 $90.00 $90.82 $89.28 7,800
2021-02-01 $88.70 $89.43 $88.18 $89.31 $87.80 8,473
2021-01-29 $89.09 $89.10 $87.48 $87.87 $86.38 11,731
2021-01-28 $88.54 $90.12 $88.54 $89.62 $88.10 6,596
2021-01-27 $89.29 $89.29 $87.56 $87.77 $86.28 20,975
2021-01-26 $91.46 $91.46 $90.36 $90.36 $88.83 11,662
2021-01-25 $91.59 $91.59 $90.46 $91.04 $89.49 11,973
2021-01-22 $91.43 $91.59 $91.23 $91.56 $90.00 17,588
2021-01-21 $92.62 $92.63 $91.43 $91.72 $90.16 9,831
2021-01-20 $91.81 $92.21 $91.76 $92.14 $90.58 9,715
2021-01-19 $90.92 $91.11 $90.74 $91.03 $89.49 11,053
2021-01-15 $90.72 $90.72 $89.96 $90.18 $88.65 11,699
2021-01-14 $91.62 $91.67 $90.90 $90.90 $89.36 11,558
2021-01-13 $91.08 $91.42 $90.93 $91.13 $89.58 13,456
2021-01-12 $91.25 $91.25 $90.51 $91.13 $89.58 4,134
2021-01-11 $91.08 $91.51 $90.67 $91.04 $89.49 13,834
2021-01-08 $91.65 $91.73 $90.86 $91.63 $90.08 7,641
2021-01-07 $90.63 $91.11 $90.63 $91.06 $89.52 6,067
2021-01-06 $88.90 $90.34 $88.90 $89.88 $88.36 9,784
2021-01-05 $88.28 $89.22 $88.28 $89.01 $87.50 4,094
2021-01-04 $90.00 $90.00 $87.43 $88.32 $86.82 21,600
2020-12-31 $89.31 $89.67 $88.86 $89.66 $88.14 7,547
2020-12-30 $88.97 $89.21 $88.75 $89.05 $87.54 23,067
2020-12-29 $89.52 $89.52 $88.38 $88.56 $87.06 6,197
2020-12-28 $89.71 $89.73 $88.97 $89.00 $87.49 4,903
2020-12-24 $88.99 $88.99 $88.46 $88.75 $87.24 4,838
2020-12-23 $89.15 $89.17 $88.80 $88.81 $87.30 8,204
2020-12-22 $88.47 $88.81 $88.43 $88.63 $87.13 9,204
2020-12-21 $87.93 $88.66 $87.16 $88.45 $86.95 14,470
2020-12-18 $89.27 $89.27 $88.44 $89.08 $87.57 10,828
2020-12-17 $88.93 $89.34 $88.93 $89.31 $87.51 6,088
2020-12-16 $88.53 $88.56 $88.17 $88.49 $86.71 11,957
2020-12-15 $87.63 $88.10 $87.35 $88.05 $86.28 20,533
2020-12-14 $88.05 $88.23 $87.06 $87.06 $85.31 3,750
2020-12-11 $86.89 $87.16 $86.41 $87.11 $85.35 5,838
2020-12-10 $86.31 $87.02 $86.31 $86.98 $85.23 5,679
2020-12-09 $87.66 $87.66 $86.49 $86.61 $84.87 19,355
2020-12-08 $86.90 $87.56 $86.90 $87.38 $85.62 7,815
2020-12-07 $87.88 $87.88 $86.93 $87.06 $85.31 15,141
2020-12-04 $86.57 $87.14 $86.57 $87.14 $85.39 5,616
2020-12-03 $85.89 $86.45 $85.87 $86.02 $84.29 75,965
2020-12-02 $85.70 $85.84 $85.46 $85.79 $84.06 77,397
2020-12-01 $86.02 $86.30 $85.84 $85.91 $84.18 74,232
2020-11-30 $85.66 $85.66 $84.66 $85.04 $83.33 6,430
2020-11-27 $85.56 $85.59 $85.32 $85.49 $83.77 14,438
2020-11-25 $85.28 $85.47 $84.95 $85.44 $83.72 6,021
2020-11-24 $84.91 $85.44 $84.62 $85.24 $83.53 7,310
2020-11-23 $83.53 $84.14 $83.38 $83.89 $82.20 3,205
2020-11-20 $83.09 $83.22 $82.98 $82.98 $81.31 4,529
2020-11-19 $82.77 $83.24 $82.44 $83.24 $81.57 4,877
2020-11-18 $83.83 $83.83 $82.81 $82.81 $81.14 5,104
2020-11-17 $82.87 $83.68 $82.76 $83.48 $81.80 9,323
2020-11-16 $83.04 $83.64 $83.04 $83.64 $81.96 13,617
2020-11-13 $81.71 $82.32 $81.71 $82.32 $80.66 2,866
2020-11-12 $81.74 $81.93 $80.90 $81.12 $79.49 6,143
2020-11-11 $82.10 $82.27 $81.79 $82.11 $80.46 5,203
2020-11-10 $81.42 $81.83 $81.11 $81.64 $80.00 9,289
2020-11-09 $83.28 $83.96 $81.75 $81.75 $80.10 13,335
2020-11-06 $79.96 $80.01 $79.70 $79.97 $78.36 4,699
2020-11-05 $79.79 $80.10 $79.71 $79.97 $78.36 5,941
2020-11-04 $77.99 $79.32 $77.60 $78.45 $76.87 15,045
2020-11-03 $76.34 $77.20 $76.34 $76.96 $75.41 3,207
2020-11-02 $75.30 $75.68 $75.29 $75.58 $74.06 3,644
2020-10-30 $75.07 $75.07 $73.85 $74.55 $73.05 5,160
2020-10-29 $74.91 $75.97 $74.88 $75.71 $74.19 5,581
2020-10-28 $76.00 $76.00 $74.71 $74.71 $73.21 6,814
2020-10-27 $77.88 $77.88 $77.13 $77.14 $75.59 7,261
2020-10-26 $78.66 $78.66 $76.85 $77.55 $75.99 9,558
2020-10-23 $78.93 $79.15 $78.62 $79.15 $77.55 4,377
2020-10-22 $78.49 $78.73 $78.27 $78.73 $77.15 4,941
2020-10-21 $78.55 $78.89 $78.44 $78.44 $76.86 3,989
2020-10-20 $78.87 $79.07 $78.74 $78.79 $77.20 1,609
2020-10-19 $80.05 $80.05 $78.45 $78.53 $76.95 5,464
2020-10-16 $80.21 $80.21 $79.71 $79.71 $78.10 5,083
2020-10-15 $79.03 $79.82 $78.93 $79.82 $78.21 4,253
2020-10-14 $80.69 $80.92 $79.73 $79.87 $78.26 6,955
2020-10-13 $80.84 $80.87 $80.47 $80.67 $79.05 5,201
2020-10-12 $80.86 $81.12 $80.56 $80.85 $79.22 6,958
2020-10-09 $79.97 $80.34 $79.93 $80.34 $78.72 6,651
2020-10-08 $79.13 $79.49 $78.97 $79.49 $77.89 23,203
2020-10-07 $78.48 $78.96 $78.46 $78.92 $77.33 6,116
2020-10-06 $78.51 $78.87 $77.24 $77.33 $75.77 8,008
2020-10-05 $77.76 $78.13 $77.69 $78.13 $76.55 2,774
2020-10-02 $75.74 $77.00 $75.74 $76.78 $75.23 4,575
2020-10-01 $77.15 $77.27 $76.84 $77.11 $75.56 8,152
2020-09-30 $76.23 $77.15 $76.23 $76.66 $75.12 2,619
2020-09-29 $76.48 $76.49 $76.00 $76.06 $74.53 6,034
2020-09-28 $76.28 $76.32 $76.13 $76.27 $74.74 2,407
2020-09-25 $73.77 $75.08 $73.69 $75.01 $73.50 4,466
2020-09-24 $73.62 $74.52 $73.44 $73.87 $72.38 7,234
2020-09-23 $75.51 $75.51 $73.72 $73.72 $72.24 3,900
2020-09-22 $74.36 $75.14 $74.35 $75.08 $73.57 7,170
2020-09-21 $74.34 $74.34 $73.39 $74.23 $72.74 9,309
2020-09-18 $76.12 $76.12 $74.67 $75.36 $73.85 4,255
2020-09-17 $75.95 $76.43 $75.52 $76.03 $74.32 3,414
2020-09-16 $77.49 $77.71 $76.93 $76.93 $75.20 6,249
2020-09-15 $77.23 $77.37 $76.97 $77.12 $75.39 4,754
2020-09-14 $76.22 $76.78 $76.22 $76.70 $74.98 4,157
2020-09-11 $76.18 $76.18 $74.95 $75.45 $73.76 8,382
2020-09-10 $77.11 $77.27 $75.52 $75.68 $73.98 3,990
2020-09-09 $76.63 $77.14 $76.11 $76.88 $75.15 3,424
2020-09-08 $76.57 $76.69 $75.82 $75.82 $74.12 11,348
2020-09-04 $78.39 $78.39 $76.10 $77.28 $75.55 14,887
2020-09-03 $79.97 $80.01 $77.67 $78.12 $76.37 9,109
2020-09-02 $79.34 $80.51 $79.34 $80.46 $78.66 7,631
2020-09-01 $78.59 $79.07 $78.35 $79.07 $77.29 8,047
2020-08-31 $78.85 $78.85 $78.31 $78.53 $76.76 5,054
2020-08-28 $78.62 $78.85 $78.23 $78.84 $77.07 4,938
2020-08-27 $78.40 $78.53 $77.93 $78.26 $76.50 4,238
2020-08-26 $77.63 $78.03 $77.59 $77.98 $76.23 15,272
2020-08-25 $77.25 $77.40 $77.06 $77.39 $75.65 11,752
2020-08-24 $76.69 $77.07 $76.60 $77.07 $75.34 3,464
2020-08-21 $76.16 $76.24 $76.00 $76.24 $74.53 5,726
2020-08-20 $75.76 $76.33 $75.76 $76.27 $74.56 5,049
2020-08-19 $76.47 $76.57 $76.15 $76.15 $74.44 5,374
2020-08-18 $76.57 $76.57 $75.95 $76.20 $74.49 7,356
2020-08-17 $76.26 $76.41 $76.26 $76.35 $74.64 4,416
2020-08-14 $76.06 $76.14 $75.85 $75.95 $74.25 2,613
2020-08-13 $75.99 $76.18 $75.93 $75.98 $74.28 4,671
2020-08-12 $75.98 $76.17 $75.98 $76.03 $74.33 3,275
2020-08-11 $76.00 $76.41 $75.33 $75.38 $73.69 3,280
2020-08-10 $75.86 $75.86 $75.35 $75.70 $74.00 4,743
2020-08-07 $75.36 $75.70 $75.14 $75.70 $74.00 5,231
2020-08-06 $75.51 $75.74 $75.24 $75.73 $74.03 5,972
2020-08-05 $74.98 $75.45 $74.98 $75.43 $73.74 1,820
2020-08-04 $73.92 $74.38 $73.92 $74.38 $72.72 3,393
2020-08-03 $73.55 $74.13 $73.51 $74.00 $72.34 4,947
2020-07-31 $73.16 $73.40 $72.47 $73.40 $71.75 5,325
2020-07-30 $73.09 $73.40 $72.73 $73.38 $71.73 1,625
2020-07-29 $72.99 $73.65 $72.99 $73.64 $71.99 2,220
2020-07-28 $72.97 $73.14 $72.59 $72.65 $71.02 8,265
2020-07-27 $72.80 $73.11 $72.45 $73.08 $71.44 2,923
2020-07-24 $72.64 $72.97 $72.42 $72.58 $70.95 5,855
2020-07-23 $73.48 $73.93 $72.90 $72.97 $71.34 3,585
2020-07-22 $73.05 $73.63 $73.05 $73.63 $71.98 4,435
2020-07-21 $73.51 $73.60 $73.13 $73.17 $71.52 3,122
2020-07-20 $72.66 $73.18 $72.42 $73.04 $71.40 8,533
2020-07-17 $72.73 $72.83 $72.50 $72.67 $71.04 3,978
2020-07-16 $72.58 $72.67 $72.31 $72.66 $71.03 8,627
2020-07-15 $72.86 $72.98 $72.30 $72.93 $71.29 4,451
2020-07-14 $70.88 $72.32 $70.60 $71.93 $70.32 14,636
2020-07-13 $72.53 $72.90 $71.26 $71.28 $69.68 5,827
2020-07-10 $70.88 $72.03 $70.88 $72.03 $70.41 11,312
2020-07-09 $71.79 $71.79 $70.51 $71.03 $69.44 12,111
2020-07-08 $71.55 $71.64 $71.19 $71.64 $70.03 3,479
2020-07-07 $71.95 $71.97 $71.26 $71.26 $69.66 8,149
2020-07-06 $72.37 $72.43 $72.06 $72.12 $70.50 4,132
2020-07-02 $72.03 $72.28 $71.30 $71.30 $69.70 4,593
2020-07-01 $71.08 $71.47 $71.08 $71.23 $69.63 3,138
2020-06-30 $69.95 $71.11 $69.95 $71.11 $69.51 3,938
2020-06-29 $69.50 $70.00 $69.05 $70.00 $68.43 3,982
2020-06-26 $70.26 $70.26 $69.11 $69.16 $67.61 4,527
2020-06-25 $69.61 $70.59 $69.54 $70.59 $69.01 4,643
2020-06-24 $71.28 $71.28 $69.34 $69.90 $68.33 4,043
2020-06-23 $72.24 $72.42 $71.78 $71.86 $70.25 8,757
2020-06-22 $71.23 $71.80 $71.23 $71.69 $70.08 4,385
2020-06-19 $72.58 $72.58 $71.09 $71.28 $69.68 7,293
2020-06-18 $71.73 $72.27 $71.73 $72.21 $70.26 7,388
2020-06-17 $72.80 $72.80 $72.05 $72.14 $70.19 5,543
2020-06-16 $73.16 $73.16 $71.34 $72.23 $70.28 8,225
2020-06-15 $68.99 $71.29 $68.80 $71.03 $69.11 6,200
2020-06-12 $71.34 $71.80 $69.26 $70.40 $68.50 22,880
2020-06-11 $72.00 $72.00 $69.50 $69.61 $67.73 8,867
2020-06-10 $74.96 $74.96 $73.87 $73.87 $71.88 3,251
2020-06-09 $75.31 $75.31 $74.74 $74.90 $72.88 6,254
2020-06-08 $75.28 $75.86 $74.90 $75.86 $73.81 11,970
2020-06-05 $74.56 $75.26 $74.56 $74.68 $72.66 11,208
2020-06-04 $72.81 $73.26 $72.44 $73.03 $71.06 7,666
2020-06-03 $72.52 $73.22 $72.52 $73.07 $71.10 6,555
2020-06-02 $71.50 $71.79 $71.26 $71.78 $69.84 7,012
2020-06-01 $70.66 $71.25 $70.66 $71.14 $69.22 5,334
2020-05-29 $70.30 $70.87 $69.85 $70.84 $68.93 45,320
2020-05-28 $70.95 $71.23 $70.29 $70.33 $68.43 7,313
2020-05-27 $70.19 $70.47 $68.94 $70.47 $68.57 13,375
2020-05-26 $69.50 $69.75 $69.26 $69.26 $67.39 5,227
2020-05-22 $67.92 $68.24 $67.86 $68.24 $66.40 106,362
2020-05-21 $68.76 $68.76 $68.15 $68.21 $66.37 4,160
2020-05-20 $68.71 $68.80 $68.53 $68.70 $66.85 3,722
2020-05-19 $68.29 $68.59 $67.65 $67.65 $65.82 3,211
2020-05-18 $67.76 $68.79 $67.76 $68.44 $66.59 30,461
2020-05-15 $65.08 $66.17 $65.08 $66.09 $64.30 5,431
2020-05-14 $64.10 $65.62 $63.88 $65.62 $63.85 4,040
2020-05-13 $65.47 $66.07 $64.43 $64.81 $63.06 10,605
2020-05-12 $67.78 $67.78 $66.15 $66.17 $64.39 9,664
2020-05-11 $67.34 $67.97 $67.20 $67.67 $65.84 6,218
2020-05-08 $67.55 $67.83 $67.37 $67.81 $65.98 5,286
2020-05-07 $66.29 $67.18 $66.29 $66.74 $64.94 7,602
2020-05-06 $66.09 $66.09 $65.23 $65.23 $63.47 2,798
2020-05-05 $66.06 $66.39 $65.67 $65.73 $63.96 7,395
2020-05-04 $64.46 $65.41 $64.21 $65.33 $63.57 6,186
2020-05-01 $65.45 $65.48 $64.76 $65.07 $63.31 12,263
2020-04-30 $67.20 $67.36 $66.58 $66.96 $65.16 9,169
2020-04-29 $67.25 $68.20 $67.21 $67.92 $66.09 5,731
2020-04-28 $67.20 $67.20 $65.91 $66.01 $64.23 14,706
2020-04-27 $65.08 $66.21 $65.08 $65.97 $64.19 3,772
2020-04-24 $63.61 $64.74 $63.61 $64.56 $62.82 3,557
2020-04-23 $64.29 $64.66 $63.54 $63.54 $61.82 6,737
2020-04-22 $63.34 $63.85 $63.14 $63.79 $62.07 3,576
2020-04-21 $63.08 $63.47 $62.29 $62.55 $60.86 16,101
2020-04-20 $64.65 $65.38 $64.36 $64.39 $62.65 13,405
2020-04-17 $64.71 $65.32 $64.39 $65.32 $63.56 5,075
2020-04-16 $63.37 $63.37 $62.42 $63.08 $61.37 6,961
2020-04-15 $63.39 $63.39 $62.73 $63.02 $61.31 9,998
2020-04-14 $64.41 $64.93 $64.22 $64.86 $63.11 18,989
2020-04-13 $64.20 $64.20 $62.50 $63.22 $61.51 12,359
2020-04-09 $64.17 $64.92 $63.73 $64.23 $62.50 10,096
2020-04-08 $61.83 $63.08 $61.37 $62.99 $61.29 11,640
2020-04-07 $63.00 $63.16 $61.19 $61.19 $59.54 9,303
2020-04-06 $59.63 $61.08 $59.13 $61.08 $59.43 8,159
2020-04-03 $57.71 $57.71 $56.29 $56.84 $55.30 11,516
2020-04-02 $56.20 $57.83 $56.20 $57.83 $56.27 8,019
2020-04-01 $57.00 $57.65 $56.01 $56.50 $54.98 13,944
2020-03-31 $60.33 $60.39 $58.87 $59.03 $57.44 48,887
2020-03-30 $59.26 $60.33 $58.88 $60.33 $58.70 9,217
2020-03-27 $59.10 $60.25 $58.60 $58.76 $57.18 17,022
2020-03-26 $57.94 $60.95 $57.94 $60.95 $59.31 19,262
2020-03-25 $57.71 $59.32 $56.07 $57.26 $55.72 15,317
2020-03-24 $54.24 $56.60 $54.24 $56.52 $54.99 19,856
2020-03-23 $53.04 $53.04 $50.19 $51.20 $49.82 25,743
2020-03-20 $56.27 $56.63 $53.00 $53.00 $51.57 8,873
2020-03-19 $55.14 $56.94 $53.77 $56.21 $54.36 18,633
2020-03-18 $54.87 $57.49 $52.89 $55.56 $53.74 16,419
2020-03-17 $56.56 $59.11 $55.01 $58.85 $56.92 27,547
2020-03-16 $56.64 $59.99 $55.06 $55.61 $53.79 15,149
2020-03-13 $62.05 $62.54 $58.69 $62.54 $60.49 61,274
2020-03-12 $60.00 $61.54 $58.23 $58.60 $56.68 17,008
2020-03-11 $66.40 $66.52 $63.91 $64.71 $62.59 16,474
2020-03-10 $67.41 $67.97 $65.00 $67.97 $65.75 11,840
2020-03-09 $65.56 $67.09 $65.00 $65.33 $63.19 22,669
2020-03-06 $69.62 $70.90 $69.18 $70.68 $68.37 6,141
2020-03-05 $72.40 $73.07 $71.17 $71.64 $69.30 31,087
2020-03-04 $72.11 $74.06 $71.88 $74.06 $71.64 90,996
2020-03-03 $73.47 $73.94 $71.33 $71.37 $69.03 11,967
2020-03-02 $70.90 $73.18 $70.53 $73.18 $70.78 12,500
2020-02-28 $69.58 $70.60 $68.85 $69.95 $67.66 34,236
2020-02-27 $73.25 $74.07 $71.60 $71.60 $69.26 12,582
2020-02-26 $75.20 $75.78 $74.42 $74.46 $72.02 10,186
2020-02-25 $77.61 $77.61 $74.64 $74.83 $72.38 23,880
2020-02-24 $77.78 $77.91 $76.92 $77.26 $74.73 9,983
2020-02-21 $79.70 $79.70 $79.15 $79.54 $76.94 5,249
2020-02-20 $80.18 $80.29 $79.47 $80.06 $77.44 3,961
2020-02-19 $80.12 $80.32 $80.12 $80.20 $77.57 6,983
2020-02-18 $80.09 $80.09 $79.61 $79.87 $77.25 5,652
2020-02-14 $80.00 $80.14 $79.90 $80.14 $77.51 6,127
2020-02-13 $79.61 $80.05 $79.51 $79.91 $77.29 11,335
2020-02-12 $79.84 $79.84 $79.70 $79.82 $77.21 5,341
2020-02-11 $79.66 $79.74 $79.47 $79.48 $76.87 7,010
2020-02-10 $78.70 $79.31 $78.70 $79.31 $76.71 7,790
2020-02-07 $78.98 $78.98 $78.67 $78.80 $76.22 6,467
2020-02-06 $79.43 $79.44 $79.27 $79.27 $76.68 7,234
2020-02-05 $78.89 $79.23 $78.50 $79.13 $76.54 7,942
2020-02-04 $78.31 $78.48 $78.24 $78.28 $75.72 9,634
2020-02-03 $76.89 $77.59 $76.89 $77.18 $74.65 15,401
2020-01-31 $77.58 $77.58 $76.22 $76.44 $73.94 6,132
2020-01-30 $77.10 $77.84 $76.88 $77.84 $75.29 5,763
2020-01-29 $78.11 $78.11 $77.62 $77.62 $75.08 5,650
2020-01-28 $77.63 $78.04 $77.45 $77.80 $75.25 7,925
2020-01-27 $77.40 $77.56 $77.29 $77.29 $74.76 13,428
2020-01-24 $79.35 $79.35 $78.15 $78.36 $75.79 3,854
2020-01-23 $78.91 $79.19 $78.50 $79.19 $76.60 7,137
2020-01-22 $79.23 $79.25 $78.96 $79.01 $76.42 7,071
2020-01-21 $78.97 $79.20 $78.94 $78.97 $76.39 5,065
2020-01-17 $79.16 $79.17 $78.99 $79.17 $76.58 7,578
2020-01-16 $78.82 $78.92 $78.74 $78.91 $76.33 5,596
2020-01-15 $78.49 $78.68 $78.38 $78.43 $75.86 11,659
2020-01-14 $78.49 $78.58 $78.14 $78.33 $75.77 15,892
2020-01-13 $78.28 $78.48 $78.07 $78.48 $75.91 14,942
2020-01-10 $78.38 $78.38 $77.91 $77.99 $75.44 8,813
2020-01-09 $78.02 $78.14 $77.97 $78.13 $75.57 5,533
2020-01-08 $77.36 $77.98 $77.36 $77.75 $75.20 6,278
2020-01-07 $77.32 $77.33 $77.21 $77.24 $74.71 6,030
2020-01-06 $76.89 $77.43 $76.89 $77.43 $74.89 15,991
2020-01-03 $77.03 $77.51 $77.03 $77.26 $74.73 9,565
2020-01-02 $77.67 $77.75 $77.41 $77.75 $75.20 200,450
2019-12-31 $76.84 $77.24 $76.84 $77.24 $74.71 5,427
2019-12-30 $77.62 $77.62 $77.05 $77.08 $74.56 2,763
2019-12-27 $77.87 $77.87 $77.48 $77.57 $75.02 5,473
2019-12-26 $77.59 $77.71 $77.57 $77.71 $75.17 4,377
2019-12-24 $77.50 $77.55 $77.37 $77.46 $74.92 3,927
2019-12-23 $77.71 $77.71 $77.41 $77.41 $74.87 9,171
2019-12-20 $77.35 $77.54 $77.24 $77.54 $75.00 7,534
2019-12-19 $77.09 $77.40 $77.09 $77.40 $74.47 7,325
2019-12-18 $77.20 $77.20 $77.01 $77.01 $74.09 5,345
2019-12-17 $77.31 $77.31 $77.10 $77.14 $74.22 5,001
2019-12-16 $77.04 $77.29 $77.01 $77.17 $74.25 6,461
2019-12-13 $76.50 $76.82 $76.39 $76.58 $73.68 15,819
2019-12-12 $75.97 $76.63 $75.87 $76.43 $73.54 8,174
2019-12-11 $76.02 $76.02 $75.79 $75.89 $73.01 6,217
2019-12-10 $76.03 $76.05 $75.79 $75.80 $72.93 2,541
2019-12-09 $76.23 $76.34 $76.07 $76.07 $73.19 7,208
2019-12-06 $76.19 $76.44 $76.19 $76.27 $73.38 19,465
2019-12-05 $75.89 $75.89 $75.40 $75.61 $72.75 6,812
2019-12-04 $75.63 $75.86 $75.63 $75.73 $72.87 3,160
2019-12-03 $75.22 $75.33 $74.92 $75.33 $72.47 7,527
2019-12-02 $76.69 $76.69 $75.81 $75.90 $73.03 5,394
2019-11-29 $76.86 $76.97 $76.61 $76.61 $73.71 2,203
2019-11-27 $76.68 $76.96 $76.61 $76.92 $74.00 5,288
2019-11-26 $76.46 $76.54 $76.37 $76.52 $73.62 3,264
2019-11-25 $75.93 $76.16 $75.93 $76.16 $73.28 10,348
2019-11-22 $75.58 $75.74 $75.40 $75.70 $72.83 4,921
2019-11-21 $75.50 $75.59 $75.40 $75.52 $72.66 5,905
2019-11-20 $75.83 $75.93 $75.33 $75.67 $72.81 6,526
2019-11-19 $76.12 $76.20 $75.96 $76.04 $73.16 8,072
2019-11-18 $75.84 $76.16 $75.75 $76.16 $73.28 23,268
2019-11-15 $75.89 $75.94 $75.67 $75.94 $73.07 5,547
2019-11-14 $75.36 $75.55 $75.23 $75.55 $72.69 4,033
2019-11-13 $75.07 $75.41 $75.07 $75.31 $72.46 3,477
2019-11-12 $75.33 $75.40 $75.08 $75.28 $72.43 3,446
2019-11-11 $75.07 $75.18 $74.99 $75.12 $72.28 7,479
2019-11-08 $75.18 $75.26 $75.07 $75.26 $72.41 5,961
2019-11-07 $75.21 $75.41 $75.02 $75.05 $72.21 10,010
2019-11-06 $74.72 $74.81 $74.63 $74.79 $71.96 8,417
2019-11-05 $75.13 $75.13 $74.72 $74.72 $71.89 3,448
2019-11-04 $75.36 $75.36 $74.99 $75.07 $72.23 47,473
2019-11-01 $74.77 $74.93 $74.72 $74.93 $72.09 5,842
2019-10-31 $74.66 $74.66 $73.96 $74.28 $71.47 7,238
2019-10-30 $74.57 $74.71 $74.31 $74.64 $71.82 9,293
2019-10-29 $74.49 $74.79 $74.34 $74.58 $71.76 1,683,709
2019-10-28 $74.50 $74.69 $74.48 $74.48 $71.66 13,248
2019-10-25 $73.92 $74.44 $73.87 $74.30 $71.49 4,705
2019-10-24 $73.89 $74.00 $73.67 $73.87 $71.07 42,884
2019-10-23 $73.38 $73.51 $73.29 $73.51 $70.73 3,334
2019-10-22 $74.12 $74.13 $73.56 $73.57 $70.79 5,662
2019-10-21 $73.81 $73.81 $73.61 $73.73 $70.94 4,884
2019-10-18 $73.78 $73.78 $73.29 $73.47 $70.69 3,378
2019-10-17 $74.21 $74.21 $73.89 $74.00 $71.20 6,192
2019-10-16 $73.75 $73.87 $73.65 $73.65 $70.86 3,455
2019-10-15 $73.49 $73.97 $73.45 $73.80 $71.01 6,030
2019-10-14 $73.20 $73.31 $73.13 $73.22 $70.44 42,483
2019-10-11 $73.25 $73.81 $73.25 $73.33 $70.55 12,521
2019-10-10 $72.10 $72.69 $72.07 $72.44 $69.70 22,554
2019-10-09 $72.08 $72.19 $71.85 $71.95 $69.23 23,310
2019-10-08 $72.22 $72.22 $71.56 $71.56 $68.85 9,034
2019-10-07 $72.80 $73.03 $72.67 $72.67 $69.92 3,446
2019-10-04 $72.37 $73.00 $72.29 $73.00 $70.23 7,997
2019-10-03 $71.51 $72.04 $70.83 $72.04 $69.31 8,883
2019-10-02 $72.19 $72.19 $71.25 $71.54 $68.83 14,658
2019-10-01 $73.75 $73.81 $72.64 $72.67 $69.92 41,341
2019-09-30 $73.31 $73.58 $73.29 $73.47 $70.69 4,999
2019-09-27 $73.55 $73.60 $72.76 $73.07 $70.30 62,972
2019-09-26 $73.54 $73.54 $73.08 $73.26 $70.49 7,238
2019-09-25 $73.14 $73.54 $72.83 $73.44 $70.66 7,351
2019-09-24 $73.82 $73.82 $72.83 $72.93 $70.17 19,290
2019-09-23 $73.27 $73.69 $73.27 $73.60 $70.82 3,152
2019-09-20 $73.94 $73.95 $73.41 $73.41 $70.63 6,580
2019-09-19 $74.45 $74.68 $74.25 $74.26 $71.12 5,407
2019-09-18 $74.23 $74.36 $73.86 $74.34 $71.20 4,129
2019-09-17 $74.30 $74.50 $74.24 $74.48 $71.33 624,371
2019-09-16 $74.40 $74.43 $74.22 $74.30 $71.16 12,324
2019-09-13 $74.84 $74.87 $74.49 $74.52 $71.37 9,288
2019-09-12 $74.38 $74.86 $74.38 $74.64 $71.48 10,969
2019-09-11 $73.89 $74.29 $73.89 $74.29 $71.15 22,153
2019-09-10 $73.56 $73.83 $73.45 $73.77 $70.65 6,660
2019-09-09 $74.40 $74.40 $73.82 $74.05 $70.92 281,052
2019-09-06 $74.26 $74.39 $74.22 $74.22 $71.08 5,562
2019-09-05 $73.97 $74.44 $73.97 $74.15 $71.01 6,047
2019-09-04 $73.23 $73.33 $72.87 $73.33 $70.23 14,066
2019-09-03 $72.92 $72.92 $72.34 $72.55 $69.48 7,057
2019-08-30 $73.51 $73.51 $72.95 $73.06 $69.97 9,785
2019-08-29 $73.02 $73.29 $72.97 $73.19 $70.09 13,227
2019-08-28 $71.48 $72.38 $71.48 $72.33 $69.27 6,241
2019-08-27 $72.44 $72.44 $71.73 $71.95 $68.91 9,491
2019-08-26 $72.05 $72.05 $71.58 $71.99 $68.94 6,967
2019-08-23 $72.79 $73.20 $71.22 $71.40 $68.38 8,466
2019-08-22 $73.42 $73.47 $72.93 $73.34 $70.24 6,296
2019-08-21 $73.12 $73.17 $73.02 $73.17 $70.07 5,350
2019-08-20 $72.93 $72.93 $72.47 $72.47 $69.40 11,807
2019-08-19 $73.03 $73.08 $72.74 $72.98 $69.89 11,314
2019-08-16 $71.36 $72.15 $71.36 $72.15 $69.10 11,079
2019-08-15 $71.06 $71.29 $70.77 $71.01 $68.01 14,305
2019-08-14 $71.87 $71.87 $70.84 $70.84 $67.84 145,899
2019-08-13 $72.38 $73.36 $72.38 $72.93 $69.84 54,615
2019-08-12 $72.39 $72.54 $71.97 $72.12 $69.07 15,959
2019-08-09 $73.53 $73.53 $72.72 $73.08 $69.99 181,103
2019-08-08 $72.69 $73.48 $72.69 $73.44 $70.33 14,051
2019-08-07 $71.68 $72.26 $71.03 $72.25 $69.19 12,487
2019-08-06 $71.78 $72.35 $71.43 $72.30 $69.24 22,665
2019-08-05 $72.49 $72.49 $70.99 $71.18 $68.17 17,864
2019-08-02 $73.75 $73.75 $72.96 $73.41 $70.30 29,185
2019-08-01 $74.60 $75.28 $73.81 $73.96 $70.83 14,046
2019-07-31 $75.22 $75.29 $74.11 $74.53 $71.38 9,388
2019-07-30 $75.32 $75.47 $75.31 $75.46 $72.27 10,332
2019-07-29 $75.88 $75.88 $75.45 $75.58 $72.38 9,008
2019-07-26 $75.22 $75.81 $75.22 $75.81 $72.60 8,303
2019-07-25 $75.40 $75.40 $75.14 $75.15 $71.97 7,073
2019-07-24 $74.69 $75.53 $74.69 $75.53 $72.33 8,180
2019-07-23 $74.36 $74.62 $74.21 $74.62 $71.46 12,076
2019-07-22 $74.10 $74.10 $73.71 $73.94 $70.81 9,437
2019-07-19 $74.78 $74.78 $73.89 $73.93 $70.80 8,383
2019-07-18 $74.23 $74.48 $74.02 $74.48 $71.33 7,039
2019-07-17 $75.50 $75.50 $74.36 $74.36 $71.21 8,965
2019-07-16 $75.19 $75.19 $74.74 $74.80 $71.64 8,995
2019-07-15 $75.12 $75.12 $75.00 $75.12 $71.94 7,169
2019-07-12 $75.02 $75.11 $74.81 $75.11 $71.93 6,412
2019-07-11 $74.85 $74.89 $74.51 $74.89 $71.72 6,464
2019-07-10 $74.85 $74.98 $74.72 $74.77 $71.61 5,649
2019-07-09 $74.82 $74.82 $74.36 $74.65 $71.49 10,024
2019-07-08 $74.67 $74.68 $74.47 $74.58 $71.42 12,072
2019-07-05 $74.64 $74.85 $74.44 $74.83 $71.66 7,149
2019-07-03 $74.64 $75.04 $74.64 $75.04 $71.87 5,108
2019-07-02 $74.35 $74.35 $74.04 $74.32 $71.18 8,659
2019-07-01 $74.59 $74.59 $73.88 $74.22 $71.08 11,772
2019-06-28 $73.64 $73.82 $73.51 $73.75 $70.63 8,140
2019-06-27 $73.41 $73.43 $73.21 $73.35 $70.25 13,350
2019-06-26 $73.59 $73.59 $73.17 $73.17 $70.07 8,110
2019-06-25 $73.88 $73.88 $73.34 $73.34 $70.24 16,011
2019-06-24 $73.95 $74.02 $73.71 $73.72 $70.60 12,442
2019-06-21 $73.96 $74.02 $73.85 $73.89 $70.76 8,958
2019-06-20 $74.30 $74.52 $73.99 $74.48 $70.96 6,335
2019-06-19 $73.41 $73.75 $73.37 $73.71 $70.23 7,599
2019-06-18 $73.30 $73.66 $73.30 $73.40 $69.93 6,622
2019-06-17 $73.03 $73.08 $72.84 $72.84 $69.40 13,758
2019-06-14 $72.90 $73.11 $72.88 $72.97 $69.52 13,199
2019-06-13 $73.05 $73.11 $72.86 $73.11 $69.65 9,750
2019-06-12 $72.73 $73.02 $72.73 $72.84 $69.40 4,971
2019-06-11 $73.33 $73.33 $72.61 $72.79 $69.35 12,876
2019-06-10 $73.10 $73.21 $72.86 $72.91 $69.46 5,366
2019-06-07 $72.49 $72.99 $72.49 $72.77 $69.33 8,615
2019-06-06 $71.75 $72.20 $71.68 $72.18 $68.77 4,909
2019-06-05 $71.46 $71.69 $71.16 $71.67 $68.28 4,327
2019-06-04 $70.33 $71.10 $70.19 $71.08 $67.72 5,152
2019-06-03 $69.52 $69.90 $69.42 $69.63 $66.34 8,623
2019-05-31 $69.56 $69.63 $69.31 $69.48 $66.20 9,697
2019-05-30 $70.08 $70.28 $69.93 $70.07 $66.76 5,902
2019-05-29 $70.26 $70.26 $69.52 $69.87 $66.57 8,883
2019-05-28 $71.35 $71.48 $70.48 $70.48 $67.15 11,152
2019-05-24 $71.34 $71.45 $71.09 $71.22 $67.85 4,834
2019-05-23 $71.10 $71.10 $70.68 $70.95 $67.60 9,774
2019-05-22 $71.67 $71.76 $71.50 $71.63 $68.24 14,578
2019-05-21 $71.35 $71.69 $71.35 $71.63 $68.24 5,367
2019-05-20 $71.06 $71.33 $70.86 $71.07 $67.71 9,329
2019-05-17 $71.32 $71.85 $71.25 $71.37 $68.00 6,452
2019-05-16 $71.30 $72.02 $71.30 $71.71 $68.32 11,612
2019-05-15 $70.50 $71.29 $70.50 $71.08 $67.72 11,543
2019-05-14 $70.66 $71.23 $70.66 $70.86 $67.51 10,303
2019-05-13 $70.59 $70.95 $70.00 $70.28 $66.96 11,958
2019-05-10 $71.16 $71.94 $70.53 $71.84 $68.45 10,045
2019-05-09 $71.11 $71.48 $70.63 $71.43 $68.05 10,279
2019-05-08 $71.61 $71.99 $71.61 $71.63 $68.24 11,027
2019-05-07 $72.44 $72.44 $71.33 $71.74 $68.35 9,806
2019-05-06 $72.10 $72.96 $71.96 $72.89 $69.45 10,574
2019-05-03 $72.85 $73.14 $72.75 $73.12 $69.66 8,931
2019-05-02 $72.47 $72.65 $72.04 $72.51 $69.08 11,937
2019-05-01 $72.99 $73.08 $72.46 $72.46 $69.04 9,482
2019-04-30 $72.87 $73.24 $72.63 $73.24 $69.78 12,377
2019-04-29 $72.75 $72.85 $72.63 $72.72 $69.28 10,504
2019-04-26 $72.46 $72.72 $72.35 $72.72 $69.28 5,920
2019-04-25 $72.34 $72.55 $72.09 $72.40 $68.98 11,997
2019-04-24 $72.62 $72.68 $72.47 $72.47 $69.05 25,665
2019-04-23 $72.18 $72.76 $72.06 $72.71 $69.27 44,449
2019-04-22 $71.88 $72.00 $71.88 $71.98 $68.58 12,935
2019-04-18 $72.26 $72.26 $71.86 $72.07 $68.66 7,794
2019-04-17 $72.63 $72.63 $71.95 $72.08 $68.67 8,044
2019-04-16 $72.45 $72.48 $72.14 $72.26 $68.85 7,360
2019-04-15 $72.36 $72.36 $72.03 $72.18 $68.77 12,856
2019-04-12 $72.34 $72.37 $72.08 $72.26 $68.85 9,189
2019-04-11 $72.07 $72.07 $71.77 $71.96 $68.56 8,407
2019-04-10 $71.73 $71.89 $71.70 $71.81 $68.41 13,765
2019-04-09 $72.00 $72.00 $71.54 $71.65 $68.26 18,870
2019-04-08 $72.09 $72.19 $71.85 $72.19 $68.78 18,912
2019-04-05 $71.94 $72.14 $71.90 $72.09 $68.68 9,673
2019-04-04 $71.88 $71.88 $71.56 $71.75 $68.36 21,351
2019-04-03 $71.90 $71.96 $71.60 $71.71 $68.32 10,002
2019-04-02 $71.72 $71.72 $71.34 $71.54 $68.16 12,593
2019-04-01 $71.50 $71.70 $71.45 $71.70 $68.32 11,793
2019-03-29 $70.98 $71.02 $70.85 $71.02 $67.66 8,081
2019-03-28 $70.58 $70.75 $70.37 $70.73 $67.39 7,603
2019-03-27 $70.76 $70.77 $70.05 $70.37 $67.04 16,589
2019-03-26 $70.33 $70.74 $70.28 $70.55 $67.22 8,455
2019-03-25 $69.88 $70.04 $69.58 $69.84 $66.54 12,399
2019-03-22 $70.61 $70.75 $69.85 $69.85 $66.55 9,378
2019-03-21 $70.20 $71.11 $70.10 $71.01 $67.66 8,550
2019-03-20 $71.00 $71.10 $70.46 $70.65 $67.31 12,437
2019-03-19 $71.49 $71.49 $70.87 $71.05 $67.69 12,465
2019-03-18 $70.98 $71.13 $70.87 $71.12 $67.76 11,824
2019-03-15 $70.64 $70.92 $70.61 $70.66 $67.33 9,930
2019-03-14 $70.92 $70.92 $70.67 $70.78 $67.11 6,397
2019-03-13 $70.69 $71.07 $70.69 $70.86 $67.19 10,716
2019-03-12 $70.48 $70.54 $70.33 $70.43 $66.79 11,674
2019-03-11 $69.66 $70.30 $69.66 $70.27 $66.63 9,205
2019-03-08 $69.44 $69.47 $69.03 $69.47 $65.87 12,753
2019-03-07 $70.26 $70.26 $69.62 $69.80 $66.19 10,048
2019-03-06 $70.98 $70.98 $70.31 $70.35 $66.71 7,206
2019-03-05 $70.89 $70.95 $70.80 $70.83 $67.16 14,486
2019-03-04 $71.47 $71.47 $70.31 $70.83 $67.17 15,953
2019-03-01 $71.16 $71.25 $70.83 $71.16 $67.47 24,129
2019-02-28 $70.69 $70.88 $70.59 $70.68 $67.02 6,671
2019-02-27 $70.57 $70.73 $70.34 $70.67 $67.01 36,156
2019-02-26 $70.73 $70.86 $70.56 $70.63 $66.97 10,037
2019-02-25 $71.13 $71.21 $70.82 $70.82 $67.15 25,415
2019-02-22 $70.48 $70.83 $70.48 $70.76 $67.10 9,710
2019-02-21 $70.50 $70.50 $70.14 $70.35 $66.71 12,702
2019-02-20 $70.55 $70.76 $70.42 $70.67 $67.01 9,190
2019-02-19 $70.44 $70.66 $70.30 $70.49 $66.84 9,965
2019-02-15 $70.23 $70.51 $70.23 $70.51 $66.86 5,748
2019-02-14 $69.64 $69.85 $69.32 $69.61 $66.01 11,736
2019-02-13 $70.06 $70.25 $69.93 $70.11 $66.48 7,548
2019-02-12 $69.46 $69.87 $69.46 $69.80 $66.19 13,934
2019-02-11 $69.11 $69.11 $68.83 $68.94 $65.38 9,249
2019-02-08 $68.38 $68.75 $68.25 $68.75 $65.19 14,223
2019-02-07 $69.04 $69.04 $68.36 $68.61 $65.06 8,248
2019-02-06 $69.43 $69.43 $69.16 $69.36 $65.77 10,698
2019-02-05 $69.39 $69.49 $69.23 $69.44 $65.85 12,137
2019-02-04 $68.89 $69.16 $68.68 $69.16 $65.58 26,103
2019-02-01 $68.95 $69.00 $68.67 $68.86 $65.30 11,550
2019-01-31 $68.09 $68.83 $67.99 $68.83 $65.27 10,859
2019-01-30 $67.40 $68.17 $67.32 $68.02 $64.50 21,264
2019-01-29 $67.38 $67.51 $67.21 $67.43 $63.94 7,304
2019-01-28 $67.34 $67.37 $66.89 $67.37 $63.88 11,624
2019-01-25 $67.71 $67.92 $67.67 $67.81 $64.30 12,177
2019-01-24 $66.99 $67.19 $66.78 $67.12 $63.65 8,067
2019-01-23 $67.34 $67.34 $66.62 $67.12 $63.65 19,581
2019-01-22 $67.41 $67.41 $66.61 $67.02 $63.55 16,071
2019-01-18 $67.35 $67.87 $67.17 $67.84 $64.33 6,049
2019-01-17 $65.89 $66.85 $65.89 $66.79 $63.33 24,672
2019-01-16 $66.27 $66.45 $66.24 $66.28 $62.85 10,471
2019-01-15 $65.76 $66.21 $65.76 $66.14 $62.72 19,538
2019-01-14 $65.54 $65.91 $65.54 $65.77 $62.37 9,186
2019-01-11 $65.72 $66.17 $65.72 $66.13 $62.71 8,749
2019-01-10 $65.24 $66.15 $65.24 $66.14 $62.72 43,414
2019-01-09 $65.85 $66.00 $65.61 $65.64 $62.24 12,753
2019-01-08 $65.51 $65.65 $64.93 $65.60 $62.21 13,798
2019-01-07 $64.51 $65.17 $64.37 $64.86 $61.50 12,051
2019-01-04 $63.50 $64.58 $63.44 $64.42 $61.08 23,349
2019-01-03 $63.33 $63.39 $62.50 $62.51 $59.27 18,953
2019-01-02 $62.73 $63.85 $62.73 $63.61 $60.32 16,577
2018-12-31 $63.45 $63.73 $63.18 $63.73 $60.43 17,139
2018-12-28 $63.37 $63.76 $62.85 $63.03 $59.77 34,909
2018-12-27 $61.95 $62.86 $61.07 $62.85 $59.60 13,368
2018-12-26 $60.21 $62.71 $60.01 $62.71 $59.46 16,822
2018-12-24 $60.97 $61.26 $60.07 $60.07 $56.96 14,730
2018-12-21 $62.61 $63.32 $61.40 $61.49 $58.31 17,752
2018-12-20 $66.66 $66.75 $65.53 $65.85 $59.16 16,810
2018-12-19 $68.00 $68.52 $66.60 $66.94 $60.14 14,813
2018-12-18 $68.45 $68.60 $67.59 $68.01 $61.10 7,845
2018-12-17 $69.39 $69.39 $67.64 $67.84 $60.95 7,809
2018-12-14 $70.10 $70.34 $69.22 $69.36 $62.31 10,327
2018-12-13 $71.18 $71.41 $70.68 $70.99 $63.78 4,209
2018-12-12 $71.37 $71.92 $71.19 $71.19 $63.96 14,919
2018-12-11 $71.58 $71.62 $70.40 $70.73 $63.54 9,234
2018-12-10 $70.84 $70.84 $69.48 $70.77 $63.58 12,598
2018-12-07 $72.40 $72.40 $70.50 $70.79 $63.60 10,304
2018-12-06 $71.43 $72.11 $70.35 $72.11 $64.78 40,287
2018-12-04 $74.21 $74.21 $72.15 $72.15 $64.82 7,290
2018-12-03 $75.30 $75.30 $73.84 $74.31 $66.76 10,747
2018-11-30 $73.01 $73.80 $72.95 $73.80 $66.30 6,192
2018-11-29 $72.94 $73.22 $72.76 $73.14 $65.70 5,507
2018-11-28 $72.02 $72.98 $71.76 $72.97 $65.55 4,862
2018-11-27 $71.39 $71.70 $71.14 $71.70 $64.41 9,404
2018-11-26 $71.14 $71.53 $71.14 $71.51 $64.24 12,004
2018-11-23 $70.61 $71.00 $70.61 $70.71 $63.53 3,270
2018-11-21 $71.18 $71.45 $70.99 $70.99 $63.77 6,003
2018-11-20 $71.17 $71.47 $70.83 $70.93 $63.72 90,771
2018-11-19 $73.07 $73.07 $71.90 $72.04 $64.72 9,700
2018-11-16 $72.79 $73.17 $72.77 $73.17 $65.74 5,264
2018-11-15 $71.81 $72.95 $71.50 $72.79 $65.39 53,891
2018-11-14 $73.24 $73.24 $72.00 $72.52 $65.15 6,090
2018-11-13 $73.04 $73.30 $72.54 $72.72 $65.33 10,082
2018-11-12 $73.96 $73.96 $72.75 $72.75 $65.36 6,129
2018-11-09 $73.86 $73.98 $73.48 $73.94 $66.42 12,226
2018-11-08 $74.35 $74.60 $74.21 $74.35 $66.80 7,744
2018-11-07 $73.85 $74.53 $73.70 $74.50 $66.93 12,674
2018-11-06 $72.67 $73.08 $72.67 $73.08 $65.65 8,932
2018-11-05 $72.24 $72.72 $72.24 $72.68 $65.29 14,182
2018-11-02 $72.67 $72.94 $71.90 $72.07 $64.75 4,454
2018-11-01 $71.60 $72.30 $71.50 $72.24 $64.90 8,408
2018-10-31 $71.75 $72.06 $71.44 $71.44 $64.18 4,776
2018-10-30 $70.09 $70.85 $69.91 $70.85 $63.65 6,214
2018-10-29 $70.50 $70.78 $68.99 $69.68 $62.60 9,429
2018-10-26 $69.80 $69.90 $69.25 $69.64 $62.56 9,435
2018-10-25 $70.42 $70.84 $69.91 $70.73 $63.54 9,289
2018-10-24 $71.81 $71.81 $70.00 $70.10 $62.98 5,250
2018-10-23 $71.47 $72.10 $70.70 $71.84 $64.54 18,155
2018-10-22 $72.89 $72.89 $72.35 $72.41 $65.05 8,464
2018-10-19 $73.24 $73.25 $72.63 $72.64 $65.26 9,481
2018-10-18 $73.67 $73.67 $72.68 $72.96 $65.55 6,790
2018-10-17 $73.84 $73.96 $73.36 $73.69 $66.20 72,721
2018-10-16 $72.99 $73.90 $72.99 $73.90 $66.39 13,051
2018-10-15 $72.50 $72.91 $72.45 $72.74 $65.35 3,962
2018-10-12 $72.83 $72.83 $71.68 $72.62 $65.24 12,880
2018-10-11 $73.25 $73.45 $71.71 $71.71 $64.42 12,466
2018-10-10 $75.07 $75.07 $73.26 $73.26 $65.82 21,000
2018-10-09 $75.34 $75.65 $75.34 $75.40 $67.74 2,724
2018-10-08 $75.48 $75.59 $75.07 $75.59 $67.91 2,568
2018-10-05 $76.07 $76.10 $75.25 $75.52 $67.85 13,282
2018-10-04 $76.37 $76.37 $75.54 $75.95 $68.23 44,819
2018-10-03 $76.75 $76.93 $76.55 $76.61 $68.83 8,504
2018-10-02 $76.77 $76.77 $76.49 $76.54 $68.76 32,428
2018-10-01 $77.11 $77.11 $76.68 $76.68 $68.89 4,768
2018-09-28 $76.65 $76.87 $76.55 $76.74 $68.94 13,757
2018-09-27 $76.77 $77.03 $76.66 $76.70 $68.91 8,276
2018-09-26 $76.99 $77.15 $76.54 $76.61 $68.83 10,394
2018-09-25 $77.22 $77.22 $76.80 $76.90 $69.09 27,968
2018-09-24 $77.54 $77.54 $76.97 $76.99 $69.17 8,598
2018-09-21 $77.44 $77.68 $77.44 $77.48 $69.61 3,939
2018-09-20 $77.83 $78.06 $77.69 $78.05 $69.56 4,182
2018-09-19 $77.59 $77.63 $77.43 $77.44 $69.01 4,726
2018-09-18 $77.19 $77.62 $77.19 $77.47 $69.04 8,071
2018-09-17 $77.37 $77.37 $77.00 $77.03 $68.65 3,883
2018-09-14 $77.37 $77.37 $77.07 $77.26 $68.86 6,628
2018-09-13 $77.09 $77.23 $77.04 $77.13 $68.74 4,307
2018-09-12 $77.09 $77.09 $76.66 $76.99 $68.62 6,109
2018-09-11 $76.86 $77.10 $76.64 $77.10 $68.71 3,014
2018-09-10 $76.90 $77.02 $76.81 $76.95 $68.58 7,209
2018-09-07 $76.26 $76.65 $76.26 $76.45 $68.13 10,660
2018-09-06 $76.70 $76.76 $76.38 $76.66 $68.32 4,478
2018-09-05 $76.69 $76.70 $76.37 $76.65 $68.31 8,634
2018-09-04 $76.58 $76.66 $76.30 $76.65 $68.31 4,122
2018-08-31 $76.49 $76.61 $76.31 $76.38 $68.07 19,243
2018-08-30 $76.79 $76.79 $76.39 $76.45 $68.13 2,854
2018-08-29 $76.60 $76.98 $76.60 $76.94 $68.57 3,243
2018-08-28 $76.67 $76.68 $76.52 $76.60 $68.27 2,718
2018-08-27 $76.73 $76.77 $76.67 $76.71 $68.37 7,242
2018-08-24 $76.11 $76.41 $75.97 $76.39 $68.08 16,816
2018-08-23 $75.99 $76.03 $75.86 $75.94 $67.68 7,952
2018-08-22 $76.18 $76.20 $76.00 $76.00 $67.73 10,397
2018-08-21 $76.26 $76.30 $76.13 $76.13 $67.85 2,494
2018-08-20 $75.84 $76.05 $75.80 $76.05 $67.78 3,416
2018-08-17 $75.22 $75.63 $75.21 $75.57 $67.35 8,533
2018-08-16 $74.77 $75.20 $74.77 $75.02 $66.86 2,780
2018-08-15 $74.69 $74.69 $74.12 $74.50 $66.40 4,562
2018-08-14 $74.81 $75.12 $74.75 $75.05 $66.89 8,723
2018-08-13 $74.99 $75.00 $74.49 $74.55 $66.44 10,439
2018-08-10 $75.01 $75.02 $74.75 $74.91 $66.76 11,987
2018-08-09 $75.46 $75.46 $75.28 $75.34 $67.14 16,258
2018-08-08 $75.38 $75.47 $75.29 $75.42 $67.22 7,177
2018-08-07 $75.43 $75.60 $75.41 $75.49 $67.28 6,476
2018-08-06 $75.14 $75.29 $75.04 $75.22 $67.03 4,594
2018-08-03 $74.04 $75.04 $74.04 $75.04 $66.88 4,609
2018-08-02 $74.04 $74.81 $74.04 $74.72 $66.60 83,026
2018-08-01 $74.80 $74.80 $74.54 $74.54 $66.43 12,071
2018-07-31 $74.69 $74.84 $74.52 $74.79 $66.65 7,472
2018-07-30 $74.89 $74.89 $74.34 $74.35 $66.26 6,041
2018-07-27 $75.44 $75.44 $74.65 $74.72 $66.59 7,613
2018-07-26 $75.38 $75.61 $75.37 $75.41 $67.21 3,402
2018-07-25 $74.90 $75.11 $74.86 $74.99 $66.83 16,199
2018-07-24 $74.98 $75.12 $74.60 $74.80 $66.66 6,738
2018-07-23 $74.42 $74.71 $74.42 $74.62 $66.50 4,116
2018-07-20 $74.65 $74.73 $74.64 $74.67 $66.55 5,253
2018-07-19 $74.68 $74.95 $74.68 $74.75 $66.62 5,783
2018-07-18 $74.84 $74.84 $74.55 $74.81 $66.67 2,994
2018-07-17 $74.34 $74.85 $74.34 $74.82 $66.68 6,084
2018-07-16 $74.50 $74.50 $74.16 $74.23 $66.16 4,344
2018-07-13 $74.40 $74.44 $74.30 $74.40 $66.31 3,994
2018-07-12 $74.02 $74.31 $73.97 $74.31 $66.23 6,865
2018-07-11 $73.97 $74.08 $73.84 $73.87 $65.83 4,119
2018-07-10 $74.25 $74.30 $74.08 $74.30 $66.22 4,670
2018-07-09 $73.74 $73.96 $73.74 $73.96 $65.91 3,741
2018-07-06 $73.05 $73.61 $73.01 $73.48 $65.49 9,788
2018-07-05 $72.65 $72.95 $72.36 $72.95 $65.01 8,918
2018-07-03 $72.68 $72.75 $72.35 $72.35 $64.48 3,925
2018-07-02 $71.73 $72.35 $71.73 $72.35 $64.48 6,298
2018-06-29 $72.45 $72.75 $72.36 $72.36 $64.49 3,318
2018-06-28 $71.56 $72.30 $71.56 $72.26 $64.40 2,521
2018-06-27 $72.75 $72.93 $71.99 $72.14 $64.29 3,530
2018-06-26 $72.53 $72.70 $72.53 $72.70 $64.79 2,051
2018-06-25 $73.12 $73.12 $72.17 $72.19 $64.34 5,236
2018-06-22 $73.29 $73.42 $73.28 $73.42 $65.44 4,384
2018-06-21 $73.33 $73.40 $73.04 $73.04 $65.09 16,566
2018-06-20 $73.46 $73.56 $73.45 $73.49 $65.49 3,801
2018-06-19 $73.03 $73.32 $72.90 $73.24 $65.27 4,554
2018-06-18 $73.15 $73.47 $73.12 $73.47 $65.48 5,157
2018-06-15 $73.48 $73.60 $73.15 $73.60 $65.59 9,632
2018-06-14 $74.04 $74.04 $73.82 $73.87 $65.50 4,963
2018-06-13 $74.18 $74.18 $73.97 $73.97 $65.59 2,583
2018-06-12 $73.70 $73.90 $73.68 $73.85 $65.48 3,771
2018-06-11 $73.77 $73.88 $73.71 $73.71 $65.36 3,125
2018-06-08 $73.42 $73.63 $73.40 $73.63 $65.29 2,866
2018-06-07 $73.40 $73.57 $73.20 $73.33 $65.02 9,089
2018-06-06 $72.96 $73.33 $72.87 $73.33 $65.02 8,498
2018-06-05 $72.79 $72.86 $72.61 $72.75 $64.51 5,084
2018-06-04 $72.48 $72.75 $72.41 $72.75 $64.51 5,103
2018-06-01 $72.05 $72.16 $72.05 $72.16 $63.98 2,159
2018-05-31 $72.12 $72.12 $71.41 $71.61 $63.50 2,819
2018-05-30 $71.31 $72.18 $71.31 $72.05 $63.89 6,289
2018-05-29 $71.35 $71.35 $70.80 $71.10 $63.05 11,385
2018-05-25 $71.78 $71.78 $71.55 $71.55 $63.44 9,265
2018-05-24 $71.86 $71.94 $71.62 $71.82 $63.68 5,133
2018-05-23 $71.51 $71.85 $71.42 $71.85 $63.71 19,322
2018-05-22 $72.13 $72.17 $71.74 $71.74 $63.61 3,865
2018-05-21 $72.00 $72.16 $71.90 $71.95 $63.80 3,133
2018-05-18 $71.72 $71.73 $71.51 $71.62 $63.50 6,031
2018-05-17 $71.44 $71.79 $71.44 $71.67 $63.55 4,677
2018-05-16 $71.28 $71.53 $71.20 $71.53 $63.43 3,634
2018-05-15 $71.31 $71.31 $70.95 $71.00 $62.95 5,363
2018-05-14 $71.73 $71.73 $71.40 $71.42 $63.33 3,181
2018-05-11 $71.24 $71.46 $71.17 $71.40 $63.31 6,920
2018-05-10 $70.84 $71.13 $70.84 $71.12 $63.07 7,093
2018-05-09 $70.32 $70.71 $70.15 $70.48 $62.50 4,445
2018-05-08 $70.05 $70.13 $69.86 $70.04 $62.10 3,136
2018-05-07 $70.31 $70.31 $69.90 $70.03 $62.10 3,760
2018-05-04 $69.12 $70.26 $69.12 $70.26 $62.30 3,303
2018-05-03 $69.40 $69.40 $68.50 $69.28 $61.43 2,846
2018-05-02 $69.99 $70.13 $69.89 $70.13 $62.18 3,848
2018-05-01 $70.26 $70.26 $69.54 $69.57 $61.69 2,164
2018-04-30 $71.35 $71.35 $70.80 $70.90 $62.87 5,402
2018-04-27 $71.03 $71.07 $70.91 $71.02 $62.97 4,456
2018-04-26 $70.59 $71.14 $70.59 $71.14 $63.08 4,418
2018-04-25 $70.29 $70.44 $70.25 $70.25 $62.29 2,837
2018-04-24 $71.24 $71.24 $70.00 $70.37 $62.40 5,711
2018-04-23 $71.23 $71.28 $70.93 $71.10 $63.04 8,839
2018-04-20 $71.70 $71.70 $70.80 $70.80 $62.77 2,792
2018-04-19 $71.86 $72.12 $71.27 $71.58 $63.47 6,165
2018-04-18 $72.11 $72.11 $71.86 $71.87 $63.73 5,208
2018-04-17 $71.57 $71.93 $71.57 $71.93 $63.78 2,859
2018-04-16 $71.07 $71.45 $71.05 $71.44 $63.35 3,956
2018-04-13 $70.64 $70.64 $70.64 $70.64 $62.64 1,133
2018-04-12 $70.77 $70.97 $70.73 $70.78 $62.76 4,558
2018-04-11 $70.28 $70.68 $70.26 $70.26 $62.30 4,287
2018-04-10 $70.23 $70.50 $70.23 $70.50 $62.51 2,336
2018-04-09 $69.62 $70.28 $69.43 $69.45 $61.58 3,314
2018-04-06 $70.34 $70.34 $69.20 $69.26 $61.41 3,970
2018-04-05 $70.48 $70.76 $70.42 $70.55 $62.56 3,514
2018-04-04 $69.05 $69.78 $69.05 $69.78 $61.88 4,547
2018-04-03 $68.66 $69.15 $68.65 $69.11 $61.28 2,881
2018-04-02 $69.77 $69.77 $67.95 $68.18 $60.46 7,543
2018-03-29 $69.53 $70.21 $69.53 $70.09 $62.15 7,354
2018-03-28 $68.67 $69.45 $68.67 $69.18 $61.34 4,650
2018-03-27 $70.50 $70.50 $69.04 $69.04 $61.22 3,118
2018-03-26 $69.38 $70.18 $69.13 $70.11 $62.17 3,519
2018-03-23 $69.89 $69.90 $68.58 $68.58 $60.81 6,621
2018-03-22 $70.96 $70.96 $70.10 $70.10 $62.15 6,088
2018-03-21 $71.52 $71.88 $71.35 $71.41 $63.32 13,287
2018-03-20 $71.67 $71.67 $71.31 $71.43 $63.34 6,675
2018-03-19 $72.14 $72.14 $70.91 $71.28 $63.20 3,878
2018-03-16 $72.27 $72.45 $72.27 $72.40 $64.19 3,279
2018-03-15 $72.44 $72.69 $72.20 $72.22 $63.78 4,149
2018-03-14 $72.69 $72.69 $72.28 $72.32 $63.86 2,679
2018-03-13 $73.24 $73.25 $72.67 $72.70 $64.20 3,026
2018-03-12 $73.14 $73.14 $72.89 $72.93 $64.40 2,489
2018-03-09 $72.24 $72.98 $72.23 $72.98 $64.45 4,642
2018-03-08 $72.00 $72.00 $71.83 $71.83 $63.43 1,227
2018-03-07 $71.60 $71.77 $71.19 $71.75 $63.36 3,877
2018-03-06 $71.90 $71.90 $71.46 $71.67 $63.29 4,597
2018-03-05 $70.65 $71.84 $70.65 $71.84 $63.44 3,208
2018-03-02 $69.93 $70.91 $69.93 $70.91 $62.62 3,413
2018-03-01 $70.92 $71.34 $70.17 $70.24 $62.03 1,786
2018-02-28 $72.20 $72.20 $71.67 $71.67 $63.29 37,797
2018-02-27 $72.67 $72.67 $71.79 $71.79 $63.40 4,344
2018-02-26 $72.21 $72.48 $71.97 $72.48 $64.01 8,055
2018-02-23 $71.20 $71.83 $71.12 $71.83 $63.43 2,488
2018-02-22 $71.13 $71.22 $70.86 $70.90 $62.61 2,756
2018-02-21 $71.52 $71.75 $70.83 $70.83 $62.55 3,371
2018-02-20 $71.54 $71.87 $71.23 $71.32 $62.98 4,145
2018-02-16 $71.65 $71.95 $71.65 $71.80 $63.41 6,522
2018-02-15 $71.36 $71.52 $70.85 $71.51 $63.15 6,059
2018-02-14 $69.62 $70.94 $69.59 $70.93 $62.64 4,855
2018-02-13 $69.56 $70.16 $69.49 $70.08 $61.89 6,892
2018-02-12 $69.51 $70.10 $69.32 $69.79 $61.63 9,870
2018-02-09 $68.56 $69.06 $66.80 $69.06 $60.99 5,888
2018-02-08 $70.59 $70.69 $67.80 $67.80 $59.87 8,018
2018-02-07 $70.55 $71.22 $70.51 $70.51 $62.27 5,656
2018-02-06 $68.78 $70.72 $68.78 $70.52 $62.27 14,391
2018-02-05 $72.35 $72.60 $69.64 $70.05 $61.86 9,847
2018-02-02 $73.76 $73.76 $72.71 $72.78 $64.27 7,751
2018-02-01 $74.00 $74.34 $73.84 $73.99 $65.34 3,426
2018-01-31 $74.35 $74.35 $74.00 $74.04 $65.39 7,781
2018-01-30 $74.76 $74.76 $74.06 $74.19 $65.52 7,036
2018-01-29 $75.63 $75.63 $75.21 $75.21 $66.41 7,015
2018-01-26 $74.64 $75.60 $74.64 $75.57 $66.74 7,956
2018-01-25 $74.52 $74.73 $74.35 $74.57 $65.85 401,530
2018-01-24 $74.74 $74.84 $74.16 $74.42 $65.72 5,578
2018-01-23 $74.61 $74.67 $74.45 $74.66 $65.93 6,033
2018-01-22 $74.17 $74.47 $74.17 $74.46 $65.75 6,572
2018-01-19 $73.78 $73.97 $73.59 $73.97 $65.32 400,083
2018-01-18 $73.94 $73.94 $73.57 $73.64 $65.03 5,138
2018-01-17 $73.45 $73.94 $73.36 $73.86 $65.22 4,033
2018-01-16 $73.64 $73.64 $73.00 $73.00 $64.46 4,599
2018-01-12 $72.82 $73.25 $72.82 $73.25 $64.69 2,995
2018-01-11 $72.52 $72.69 $72.50 $72.69 $64.19 6,903
2018-01-10 $72.35 $72.37 $72.00 $72.37 $63.91 2,900
2018-01-09 $72.51 $72.63 $72.37 $72.61 $64.12 2,919
2018-01-08 $72.31 $72.32 $72.10 $72.32 $63.86 5,869
2018-01-05 $72.05 $72.19 $71.96 $72.19 $63.75 9,016
2018-01-04 $71.73 $71.87 $71.71 $71.75 $63.36 3,122
2018-01-03 $71.30 $71.47 $71.10 $71.46 $63.10 3,784
2018-01-02 $71.00 $71.07 $70.91 $71.02 $62.72 7,660
2017-12-29 $71.27 $71.27 $70.85 $70.85 $62.57 3,420
2017-12-28 $71.12 $71.12 $70.81 $70.97 $62.67 2,436
2017-12-27 $70.90 $70.92 $70.81 $70.82 $62.54 5,503
2017-12-26 $70.65 $70.86 $70.65 $70.79 $62.51 9,315
2017-12-22 $70.71 $70.77 $70.58 $70.74 $62.46 3,298
2017-12-21 $71.04 $71.04 $70.77 $70.81 $62.53 4,063
2017-12-20 $71.10 $71.10 $70.82 $70.86 $62.57 3,225
2017-12-19 $71.12 $71.12 $70.83 $70.83 $62.55 4,622
2017-12-18 $70.81 $71.03 $70.81 $70.91 $62.62 5,508
2017-12-15 $70.32 $70.74 $70.30 $70.59 $62.34 5,291
2017-12-14 $73.21 $73.22 $72.99 $72.99 $61.91 2,734
2017-12-13 $73.24 $73.31 $73.10 $73.10 $62.00 5,219
2017-12-12 $73.24 $73.25 $73.04 $73.14 $62.03 4,565
2017-12-11 $73.08 $73.08 $72.91 $73.00 $61.91 5,982
2017-12-08 $72.71 $72.85 $72.71 $72.85 $61.79 4,744
2017-12-07 $72.45 $72.62 $72.45 $72.55 $61.53 1,855
2017-12-06 $72.41 $72.46 $72.29 $72.43 $61.43 10,812
2017-12-05 $72.67 $72.69 $72.36 $72.40 $61.41 5,040
2017-12-04 $73.20 $73.24 $72.69 $72.69 $61.65 7,996
2017-12-01 $73.07 $73.07 $72.15 $72.71 $61.66 2,649
2017-11-30 $72.57 $73.22 $72.57 $73.09 $61.99 7,011
2017-11-29 $72.32 $72.32 $72.15 $72.22 $61.25 4,474
2017-11-28 $71.79 $71.89 $71.78 $71.83 $60.92 2,603
2017-11-27 $71.44 $71.44 $71.38 $71.39 $60.55 4,532
2017-11-24 $71.66 $71.66 $71.50 $71.51 $60.65 1,349
2017-11-22 $71.63 $71.63 $71.33 $71.41 $60.57 7,359
2017-11-21 $71.31 $71.52 $71.31 $71.50 $60.64 9,350
2017-11-20 $71.09 $71.13 $71.00 $71.06 $60.27 2,383
2017-11-17 $70.85 $70.99 $70.85 $70.98 $60.20 4,732
2017-11-16 $70.72 $71.10 $70.72 $71.06 $60.27 1,831
2017-11-15 $70.42 $70.63 $70.42 $70.50 $59.79 5,523
2017-11-14 $70.48 $70.75 $70.48 $70.75 $60.01 2,033
2017-11-13 $70.69 $70.89 $70.69 $70.89 $60.13 4,898
2017-11-10 $70.53 $70.73 $70.53 $70.73 $59.99 1,097
2017-11-09 $70.50 $70.64 $70.47 $70.57 $59.85 2,872
2017-11-08 $70.95 $70.95 $70.81 $70.85 $60.09 3,130
2017-11-07 $70.88 $70.93 $70.77 $70.91 $60.14 2,641
2017-11-06 $70.94 $70.94 $70.75 $70.87 $60.11 9,537
2017-11-03 $70.78 $70.84 $70.78 $70.84 $60.08 2,550
2017-11-02 $70.69 $70.69 $70.53 $70.69 $59.96 4,377
2017-11-01 $70.86 $70.86 $70.54 $70.58 $59.87 1,771
2017-10-31 $70.31 $70.51 $70.31 $70.43 $59.74 5,461
2017-10-30 $70.61 $70.61 $70.30 $70.34 $59.66 1,285
2017-10-27 $70.66 $70.66 $70.40 $70.62 $59.90 2,152
2017-10-26 $70.83 $70.83 $70.51 $70.51 $59.80 3,405
2017-10-25 $70.96 $70.96 $70.27 $70.51 $59.80 4,932
2017-10-24 $71.25 $71.25 $70.89 $70.92 $60.15 1,644
2017-10-23 $71.26 $71.42 $71.08 $71.08 $60.29 12,848
2017-10-20 $71.25 $71.32 $71.11 $71.29 $60.47 29,431
2017-10-19 $70.57 $70.78 $70.56 $70.78 $60.03 2,210
2017-10-18 $70.77 $70.77 $70.57 $70.73 $59.99 2,610
2017-10-17 $70.91 $70.91 $70.22 $70.38 $59.69 4,966
2017-10-16 $70.67 $70.67 $70.31 $70.31 $59.63 1,588
2017-10-13 $70.70 $70.70 $70.52 $70.52 $59.81 3,716
2017-10-12 $70.56 $70.63 $70.47 $70.54 $59.83 7,863
2017-10-11 $70.49 $70.53 $70.49 $70.53 $59.82 752
2017-10-10 $70.48 $70.48 $70.36 $70.39 $59.70 1,001
2017-10-09 $70.43 $70.43 $70.24 $70.24 $59.57 1,422
2017-10-06 $70.38 $70.38 $70.28 $70.29 $59.62 3,588
2017-10-05 $70.28 $70.44 $70.24 $70.40 $59.71 6,309
2017-10-04 $70.06 $70.20 $70.06 $70.16 $59.51 1,854
2017-10-03 $69.91 $70.10 $69.88 $70.10 $59.46 1,735
2017-10-02 $69.73 $69.83 $69.73 $69.83 $59.23 3,575
2017-09-29 $69.83 $69.83 $69.53 $69.60 $59.03 1,520
2017-09-28 $69.30 $69.46 $69.30 $69.46 $58.91 954
2017-09-27 $69.44 $69.44 $69.06 $69.35 $58.82 2,772
2017-09-26 $69.35 $69.35 $69.10 $69.17 $58.67 2,221
2017-09-25 $69.22 $69.22 $69.10 $69.18 $58.67 1,681
2017-09-22 $69.16 $69.29 $69.16 $69.29 $58.77 695
2017-09-21 $69.27 $69.27 $69.23 $69.23 $58.72 1,997
2017-09-20 $69.45 $69.45 $69.17 $69.37 $58.84 3,632
2017-09-19 $69.39 $69.39 $69.21 $69.29 $58.77 2,284
2017-09-18 $69.24 $69.26 $69.17 $69.18 $58.68 3,735
2017-09-15 $68.98 $69.09 $68.95 $69.09 $58.60 1,079
2017-09-14 $69.09 $69.27 $69.09 $69.25 $58.46 1,871
2017-09-13 $69.29 $69.30 $69.20 $69.24 $58.46 4,665
2017-09-12 $69.25 $69.28 $69.23 $69.28 $58.49 992
2017-09-11 $68.59 $68.90 $68.59 $68.88 $58.15 3,592
2017-09-08 $68.24 $68.24 $68.18 $68.19 $57.57 1,664
2017-09-07 $68.21 $68.33 $68.21 $68.33 $57.69 1,008
2017-09-06 $68.05 $68.05 $68.05 $68.05 $57.45 1,437
2017-09-05 $68.22 $68.22 $67.84 $67.87 $57.30 5,943
2017-09-01 $68.20 $68.35 $68.19 $68.35 $57.70 2,186
2017-08-31 $67.96 $68.08 $67.96 $68.06 $57.46 1,217
2017-08-30 $67.37 $67.69 $67.35 $67.65 $57.11 1,579
2017-08-29 $67.10 $67.39 $67.10 $67.33 $56.84 2,083
2017-08-28 $67.52 $67.52 $67.31 $67.35 $56.86 1,386
2017-08-25 $67.57 $67.57 $67.40 $67.47 $56.96 2,423
2017-08-24 $67.55 $67.55 $67.27 $67.27 $56.79 2,141
2017-08-23 $67.32 $67.43 $67.25 $67.43 $56.93 5,668
2017-08-22 $67.35 $67.51 $67.35 $67.48 $56.97 2,031
2017-08-21 $66.84 $66.84 $66.77 $66.82 $56.41 1,366
2017-08-18 $67.00 $67.00 $66.74 $66.86 $56.45 2,987
2017-08-17 $67.81 $67.81 $66.94 $66.95 $56.52 1,663
2017-08-16 $67.90 $68.00 $67.82 $67.82 $57.26 2,268
2017-08-15 $67.73 $67.73 $67.67 $67.69 $57.15 1,083
2017-08-14 $67.62 $67.71 $67.59 $67.67 $57.13 1,360
2017-08-11 $67.15 $67.23 $67.14 $67.19 $56.72 1,570
2017-08-10 $67.73 $67.73 $67.23 $67.23 $56.76 2,454
2017-08-09 $67.73 $67.73 $67.68 $67.68 $57.14 484
2017-08-08 $68.05 $68.10 $67.88 $67.88 $57.31 1,724
2017-08-07 $67.99 $68.01 $67.90 $68.00 $57.41 3,073
2017-08-04 $67.95 $67.97 $67.86 $67.94 $57.36 3,388
2017-08-03 $67.89 $67.89 $67.81 $67.81 $57.25 1,252
2017-08-02 $67.90 $67.91 $67.74 $67.88 $57.31 3,281
2017-08-01 $68.00 $68.12 $68.00 $68.09 $57.48 2,202
2017-07-31 $68.04 $68.08 $68.02 $68.02 $57.43 1,797
2017-07-28 $67.99 $68.09 $67.93 $68.08 $57.48 1,926
2017-07-27 $68.14 $68.14 $67.75 $67.99 $57.40 5,187
2017-07-26 $68.24 $68.55 $68.15 $68.20 $57.58 24,332
2017-07-25 $68.32 $68.36 $68.25 $68.25 $57.62 1,340
2017-07-24 $68.09 $68.09 $67.88 $67.91 $57.33 5,280
2017-07-21 $68.01 $68.07 $67.94 $68.07 $57.47 3,638
2017-07-20 $68.07 $68.09 $67.96 $68.00 $57.41 1,982
2017-07-19 $67.87 $67.95 $67.87 $67.95 $57.37 641
2017-07-18 $67.76 $67.76 $67.62 $67.72 $57.17 4,740
2017-07-17 $67.85 $67.89 $67.76 $67.79 $57.23 3,612
2017-07-14 $67.43 $67.86 $67.43 $67.86 $57.29 3,137
2017-07-13 $67.49 $67.51 $67.34 $67.51 $57.00 2,378
2017-07-12 $67.22 $67.38 $67.22 $67.36 $56.87 735
2017-07-11 $66.88 $66.88 $66.74 $66.83 $56.42 1,449
2017-07-10 $67.10 $67.10 $66.95 $67.07 $56.62 1,668
2017-07-07 $66.89 $67.10 $66.79 $67.07 $56.62 3,523
2017-07-06 $67.00 $67.00 $66.66 $66.66 $56.28 3,492
2017-07-05 $67.33 $67.33 $67.07 $67.24 $56.76 1,971
2017-07-03 $67.35 $67.43 $67.34 $67.34 $56.85 1,427
2017-06-30 $66.90 $67.09 $66.90 $67.08 $56.63 3,614
2017-06-29 $67.66 $67.66 $66.51 $66.95 $56.52 4,884
2017-06-28 $67.29 $67.59 $67.24 $67.51 $57.00 4,725
2017-06-27 $67.44 $67.45 $67.00 $67.00 $56.56 4,934
2017-06-26 $67.54 $67.58 $67.46 $67.46 $56.95 985
2017-06-23 $67.31 $67.35 $67.11 $67.35 $56.86 2,446
2017-06-22 $67.15 $67.15 $67.13 $67.13 $56.67 779
2017-06-21 $67.32 $67.32 $67.19 $67.19 $56.72 1,428
2017-06-20 $67.43 $67.49 $67.21 $67.21 $56.74 8,734
2017-06-19 $67.26 $67.55 $67.16 $67.55 $57.03 2,061
2017-06-16 $67.19 $67.19 $66.80 $66.92 $56.49 3,152
2017-06-15 $67.31 $67.43 $67.18 $67.43 $56.67 2,795
2017-06-14 $67.85 $67.85 $67.49 $67.69 $56.89 4,833
2017-06-13 $67.52 $67.72 $67.52 $67.72 $56.91 2,022
2017-06-12 $67.49 $67.49 $67.34 $67.43 $56.67 3,758
2017-06-09 $67.66 $67.71 $67.28 $67.45 $56.69 1,552
2017-06-08 $67.26 $67.42 $67.21 $67.23 $56.50 1,074
2017-06-07 $67.24 $67.24 $67.17 $67.23 $56.50 2,427
2017-06-06 $67.36 $67.36 $67.07 $67.11 $56.40 3,934
2017-06-05 $67.44 $67.52 $67.42 $67.48 $56.72 2,248
2017-06-02 $67.27 $67.54 $67.27 $67.44 $56.68 4,194
2017-06-01 $66.80 $67.11 $66.80 $67.11 $56.40 1,927
2017-05-31 $66.54 $66.54 $66.23 $66.38 $55.79 4,610
2017-05-30 $66.42 $66.42 $66.36 $66.40 $55.81 5,934
2017-05-26 $66.47 $66.47 $66.41 $66.43 $55.83 4,988
2017-05-25 $66.26 $66.48 $66.26 $66.48 $55.87 1,970
2017-05-24 $65.95 $65.95 $65.83 $65.92 $55.40 946
2017-05-23 $65.87 $65.87 $65.68 $65.84 $55.33 2,423
2017-05-22 $65.60 $65.77 $65.51 $65.77 $55.28 2,256
2017-05-19 $65.37 $65.62 $65.37 $65.49 $55.04 2,224
2017-05-18 $65.18 $65.38 $65.15 $65.18 $54.78 1,482
2017-05-17 $65.68 $65.68 $65.01 $65.01 $54.64 6,462
2017-05-16 $66.39 $66.39 $65.98 $66.08 $55.54 3,447
2017-05-15 $66.09 $66.37 $66.09 $66.31 $55.73 2,040
2017-05-12 $66.12 $66.12 $65.90 $65.94 $55.42 4,316
2017-05-11 $66.30 $66.30 $65.87 $66.17 $55.61 1,923
2017-05-10 $66.35 $66.40 $66.22 $66.39 $55.80 7,293
2017-05-09 $66.37 $66.37 $66.20 $66.28 $55.70 3,575
2017-05-08 $66.56 $66.56 $66.24 $66.28 $55.70 255,896
2017-05-05 $66.22 $66.35 $66.16 $66.35 $55.76 2,021
2017-05-04 $66.17 $66.17 $66.01 $66.16 $55.60 2,280
2017-05-03 $66.28 $66.28 $66.04 $66.20 $55.64 5,012
2017-05-02 $66.20 $66.25 $66.09 $66.16 $55.60 5,085
2017-05-01 $66.29 $66.29 $66.02 $66.15 $55.60 4,690
2017-04-28 $66.77 $66.77 $66.07 $66.16 $55.60 6,799
2017-04-27 $66.43 $66.58 $66.35 $66.47 $55.86 3,294
2017-04-26 $66.43 $66.64 $66.43 $66.44 $55.84 7,299
2017-04-25 $66.30 $66.48 $66.28 $66.43 $55.83 4,858
2017-04-24 $66.03 $66.04 $65.87 $65.98 $55.45 3,048
2017-04-21 $65.48 $65.48 $65.28 $65.28 $54.86 1,445
2017-04-20 $64.97 $65.54 $64.94 $65.45 $55.01 17,700
2017-04-19 $64.91 $64.91 $64.70 $64.72 $54.40 9,625
2017-04-18 $64.66 $64.69 $64.60 $64.69 $54.37 953
2017-04-17 $64.56 $64.67 $64.51 $64.64 $54.33 5,290
2017-04-13 $64.63 $64.74 $64.41 $64.47 $54.18 18,818
2017-04-12 $64.93 $64.93 $64.68 $64.68 $54.36 2,126
2017-04-11 $64.82 $64.82 $64.45 $64.82 $54.48 5,622
2017-04-10 $64.89 $65.06 $64.77 $64.94 $54.58 3,521
2017-04-07 $64.71 $64.93 $64.70 $64.93 $54.57 2,907
2017-04-06 $64.76 $64.89 $64.71 $64.72 $54.39 2,930
2017-04-05 $65.02 $65.28 $64.68 $64.68 $54.36 3,205
2017-04-04 $64.85 $64.89 $64.74 $64.82 $54.48 5,108
2017-04-03 $65.31 $65.31 $64.75 $64.75 $54.42 1,752
2017-03-31 $65.27 $65.37 $65.19 $65.30 $54.88 4,439
2017-03-30 $65.01 $65.32 $65.01 $65.32 $54.90 2,587
2017-03-29 $65.02 $65.13 $65.02 $65.08 $54.70 4,706
2017-03-28 $64.73 $65.20 $64.60 $65.12 $54.73 7,850
2017-03-27 $64.53 $64.81 $64.53 $64.80 $54.46 1,625
2017-03-24 $65.00 $65.05 $64.90 $64.90 $54.54 888
2017-03-23 $64.88 $65.08 $64.88 $64.90 $54.54 1,374
2017-03-22 $64.63 $64.92 $64.63 $64.92 $54.56 2,328
2017-03-21 $65.82 $65.82 $64.70 $64.71 $54.39 3,707
2017-03-20 $65.88 $65.88 $65.58 $65.59 $55.13 3,182
2017-03-17 $65.79 $65.87 $65.68 $65.77 $55.28 2,307
2017-03-16 $66.46 $66.46 $66.09 $66.09 $55.32 1,220
2017-03-15 $65.99 $66.51 $65.99 $66.38 $55.56 10,365
2017-03-14 $65.96 $65.96 $65.69 $65.78 $55.06 2,347
2017-03-13 $66.08 $66.08 $65.94 $66.05 $55.28 5,686
2017-03-10 $65.87 $65.99 $65.70 $65.98 $55.22 5,812
2017-03-09 $65.83 $65.86 $65.54 $65.68 $54.97 13,861
2017-03-08 $65.83 $65.93 $65.68 $65.68 $54.97 7,291
2017-03-07 $65.96 $65.96 $65.75 $65.75 $55.03 2,731
2017-03-06 $66.05 $66.19 $65.93 $66.19 $55.40 3,359
2017-03-03 $66.37 $66.40 $66.22 $66.40 $55.57 1,515
2017-03-02 $66.70 $66.70 $66.49 $66.49 $55.65 2,866
2017-03-01 $66.47 $66.85 $66.47 $66.80 $55.91 2,246
2017-02-28 $65.90 $65.90 $65.90 $65.90 $55.16 565
2017-02-27 $66.11 $66.37 $66.11 $66.33 $55.52 1,558
2017-02-24 $65.90 $65.99 $65.77 $65.99 $55.23 1,703
2017-02-23 $65.95 $66.00 $65.90 $65.93 $55.18 2,065
2017-02-22 $65.65 $66.00 $65.65 $65.86 $55.12 955
2017-02-21 $65.72 $65.90 $65.72 $65.90 $55.16 1,581
2017-02-17 $65.36 $65.49 $65.29 $65.49 $54.81 1,533
2017-02-16 $65.52 $65.52 $65.23 $65.45 $54.78 1,638
2017-02-15 $65.01 $65.54 $65.01 $65.52 $54.84 5,394
2017-02-14 $64.68 $65.02 $64.64 $65.02 $54.42 1,110
2017-02-13 $64.69 $64.81 $64.69 $64.74 $54.19 1,677
2017-02-10 $64.33 $64.48 $64.33 $64.48 $53.97 1,204
2017-02-09 $63.89 $64.25 $63.89 $64.25 $53.78 1,263
2017-02-08 $63.72 $63.83 $63.70 $63.83 $53.42 6,146
2017-02-07 $63.70 $63.85 $63.65 $63.65 $53.27 2,477
2017-02-06 $63.70 $63.70 $63.56 $63.63 $53.26 2,073
2017-02-03 $63.55 $63.83 $63.47 $63.80 $53.40 2,015
2017-02-02 $63.03 $63.12 $63.03 $63.09 $52.80 1,063
2017-02-01 $63.39 $63.39 $62.96 $62.96 $52.70 3,489
2017-01-31 $63.03 $63.22 $62.82 $63.20 $52.90 2,028
2017-01-30 $63.01 $63.11 $63.01 $63.04 $52.77 829
2017-01-27 $63.78 $63.78 $63.42 $63.48 $53.13 1,653
2017-01-26 $63.80 $63.80 $63.68 $63.70 $53.31 1,261
2017-01-25 $63.63 $63.71 $63.63 $63.69 $53.31 1,156
2017-01-24 $63.07 $63.39 $62.93 $63.38 $53.05 1,422
2017-01-23 $63.13 $63.13 $62.83 $62.90 $52.65 1,345
2017-01-20 $63.26 $63.26 $63.01 $63.12 $52.83 511
2017-01-19 $63.44 $63.44 $62.98 $62.98 $52.71 996
2017-01-18 $63.33 $63.34 $63.30 $63.34 $53.01 2,018
2017-01-17 $63.30 $63.30 $63.16 $63.16 $52.87 587
2017-01-13 $63.45 $63.47 $63.35 $63.35 $53.02 1,041
2017-01-12 $63.00 $63.25 $62.97 $63.25 $52.94 1,128
2017-01-11 $63.52 $63.57 $63.23 $63.36 $53.03 2,712
2017-01-10 $63.38 $63.38 $63.38 $63.38 $53.05 277
2017-01-09 $63.62 $63.62 $63.38 $63.38 $53.05 866
2017-01-06 $63.55 $63.69 $63.41 $63.57 $53.21 565
2017-01-05 $63.33 $63.33 $63.28 $63.28 $52.96 567
2017-01-04 $63.39 $63.59 $63.39 $63.59 $53.22 4,060
2017-01-03 $62.89 $63.08 $62.75 $62.75 $52.52 3,252
2016-12-30 $62.67 $62.67 $62.54 $62.54 $52.34 839
2016-12-29 $62.80 $62.81 $62.64 $62.64 $52.42 2,080
2016-12-28 $63.01 $63.01 $62.68 $62.68 $52.46 5,449
2016-12-27 $63.28 $63.28 $63.20 $63.24 $52.93 3,541
2016-12-23 $62.94 $62.94 $62.94 $62.94 $52.68 13
2016-12-22 $63.00 $63.02 $62.90 $62.94 $52.68 1,547
2016-12-21 $63.28 $63.34 $63.28 $63.29 $52.97 15,893
2016-12-20 $63.38 $63.40 $63.35 $63.35 $53.02 895
2016-12-19 $63.10 $63.10 $63.10 $63.10 $52.81 237
2016-12-16 $63.34 $63.34 $63.10 $63.10 $52.81 1,160
2016-12-15 $66.36 $66.62 $66.36 $66.62 $52.98 615
2016-12-14 $66.98 $66.98 $66.31 $66.31 $52.73 1,902
2016-12-13 $66.81 $66.97 $66.81 $66.92 $53.22 1,186
2016-12-12 $66.80 $66.80 $66.46 $66.46 $52.85 4,285
2016-12-09 $66.68 $66.68 $66.67 $66.67 $53.02 599
2016-12-08 $66.22 $66.40 $66.22 $66.40 $52.81 2,723
2016-12-07 $65.50 $66.22 $65.49 $66.18 $52.63 3,861
2016-12-06 $65.36 $65.51 $65.36 $65.50 $52.09 1,316
2016-12-05 $65.03 $65.03 $65.03 $65.03 $51.71 23
2016-12-02 $65.04 $65.04 $65.03 $65.03 $51.71 432
2016-12-01 $65.17 $65.17 $64.97 $64.97 $51.67 551
2016-11-30 $66.74 $66.74 $65.35 $65.35 $51.97 1,761
2016-11-29 $65.44 $65.44 $65.44 $65.44 $52.04 95
2016-11-28 $65.79 $65.79 $65.44 $65.44 $52.04 2,246
2016-11-25 $65.69 $65.76 $65.68 $65.75 $52.29 1,709
2016-11-23 $65.29 $65.45 $65.26 $65.45 $52.05 569
2016-11-22 $65.16 $65.45 $65.16 $65.45 $52.05 837
2016-11-21 $65.26 $65.26 $65.26 $65.26 $51.90 112
2016-11-18 $65.15 $65.15 $64.99 $64.99 $51.68 1,085
2016-11-17 $64.77 $65.00 $64.77 $65.00 $51.69 1,995
2016-11-16 $64.73 $64.73 $64.67 $64.67 $51.43 801
2016-11-15 $64.42 $64.67 $64.36 $64.67 $51.43 573
2016-11-14 $64.15 $64.15 $64.15 $64.15 $51.02 0
2016-11-11 $64.23 $64.30 $63.95 $64.15 $51.02 1,784
2016-11-10 $64.69 $64.69 $64.36 $64.53 $51.32 1,173
2016-11-09 $62.79 $63.75 $62.79 $63.75 $50.70 1,284
2016-11-08 $62.51 $62.51 $62.51 $62.51 $49.71 305
2016-11-07 $62.75 $62.75 $62.72 $62.72 $49.88 1,251
2016-11-04 $61.88 $61.88 $61.88 $61.88 $49.21 350
2016-11-03 $61.80 $61.80 $61.56 $61.61 $49.00 1,795
2016-11-02 $62.26 $62.26 $62.26 $62.26 $49.51 110
2016-11-01 $63.08 $63.08 $62.26 $62.26 $49.51 1,901
2016-10-31 $63.30 $63.30 $63.15 $63.15 $50.22 411
2016-10-28 $63.29 $63.35 $63.00 $63.00 $50.10 1,006
2016-10-27 $63.80 $63.80 $63.54 $63.54 $50.53 3,759
2016-10-26 $63.66 $63.66 $63.66 $63.66 $50.63 246
2016-10-25 $63.78 $63.78 $63.54 $63.54 $50.53 3,147
2016-10-24 $63.35 $63.35 $63.35 $63.35 $50.38 76
2016-10-21 $63.40 $63.40 $63.35 $63.35 $50.38 299
2016-10-20 $63.40 $63.40 $63.40 $63.40 $50.42 252
2016-10-19 $63.38 $63.40 $63.38 $63.40 $50.42 316
2016-10-18 $63.24 $63.37 $63.18 $63.37 $50.40 1,082
2016-10-17 $63.26 $63.26 $62.93 $62.93 $50.04 808
2016-10-14 $63.61 $63.61 $63.28 $63.28 $50.32 889
2016-10-13 $62.93 $63.20 $62.93 $63.20 $50.26 1,188
2016-10-12 $63.39 $63.41 $63.38 $63.38 $50.40 1,104
2016-10-11 $63.63 $63.63 $63.12 $63.12 $50.20 1,906
2016-10-10 $64.31 $64.31 $64.19 $64.23 $51.08 2,133
2016-10-07 $64.07 $64.07 $63.80 $63.80 $50.74 2,535
2016-10-06 $64.00 $64.00 $64.00 $64.00 $50.90 247
2016-10-05 $64.03 $64.11 $63.97 $63.97 $50.87 662
2016-10-04 $64.07 $64.07 $64.07 $64.07 $50.95 1
2016-10-03 $64.31 $64.31 $64.07 $64.07 $50.95 210
2016-09-30 $64.11 $64.11 $64.11 $64.11 $50.98 121
2016-09-29 $64.44 $64.44 $63.92 $64.00 $50.89 1,324
2016-09-28 $64.36 $64.36 $64.36 $64.36 $51.18 223
2016-09-27 $64.32 $64.35 $64.32 $64.35 $51.18 460
2016-09-26 $64.53 $64.53 $64.53 $64.53 $51.32 163
2016-09-23 $64.62 $64.62 $64.53 $64.53 $51.32 206
2016-09-22 $64.83 $64.83 $64.79 $64.83 $51.56 1,377
2016-09-21 $64.19 $64.19 $64.19 $64.19 $51.05 262
2016-09-20 $64.08 $64.08 $64.08 $64.08 $50.96 391
2016-09-19 $64.11 $64.11 $63.77 $63.88 $50.80 1,139
2016-09-16 $63.47 $63.47 $63.47 $63.47 $50.48 321
2016-09-15 $63.83 $63.83 $63.83 $63.83 $50.49 123
2016-09-14 $63.66 $63.72 $63.49 $63.49 $50.22 13,138
2016-09-13 $64.00 $64.05 $63.83 $63.91 $50.55 760
2016-09-12 $64.53 $64.79 $64.53 $64.79 $51.25 383
2016-09-09 $65.08 $65.08 $64.00 $64.00 $50.62 4,504
2016-09-08 $65.41 $65.41 $65.41 $65.41 $51.74 265
2016-09-07 $65.41 $65.47 $65.41 $65.47 $51.79 659
2016-09-06 $65.34 $65.37 $65.34 $65.37 $51.70 1,102
2016-09-02 $65.38 $65.38 $65.17 $65.17 $51.55 818
2016-09-01 $65.09 $65.09 $64.86 $64.89 $51.32 1,779
2016-08-31 $65.19 $65.19 $65.19 $65.19 $51.56 95
2016-08-30 $65.19 $65.19 $65.19 $65.19 $51.56 127
2016-08-29 $64.90 $64.90 $64.90 $64.90 $51.33 60
2016-08-26 $65.46 $65.71 $64.90 $64.90 $51.33 694
2016-08-25 $65.40 $65.46 $65.40 $65.46 $51.77 1,808
2016-08-24 $65.78 $65.78 $65.78 $65.78 $52.03 100
2016-08-23 $65.26 $65.26 $65.26 $65.26 $51.62 2
2016-08-22 $65.26 $65.26 $65.26 $65.26 $51.62 0
2016-08-19 $65.26 $65.26 $65.26 $65.26 $51.62 211
2016-08-18 $65.28 $65.28 $65.28 $65.28 $51.63 327
2016-08-17 $64.97 $65.25 $64.97 $65.25 $51.61 991
2016-08-16 $65.55 $65.55 $65.37 $65.37 $51.70 366
2016-08-15 $65.58 $65.72 $65.58 $65.72 $51.98 324
2016-08-12 $65.45 $65.45 $65.45 $65.45 $51.77 256
2016-08-11 $65.45 $65.45 $65.45 $65.45 $51.77 167
2016-08-10 $65.18 $65.18 $64.97 $64.97 $51.39 805
2016-08-09 $65.53 $65.53 $65.53 $65.53 $51.83 50
2016-08-08 $65.53 $65.53 $65.53 $65.53 $51.83 155
2016-08-05 $65.36 $65.38 $65.36 $65.38 $51.72 431
2016-08-04 $65.14 $65.14 $64.94 $64.94 $51.36 482
2016-08-03 $64.98 $64.98 $64.91 $64.91 $51.34 397
2016-08-02 $64.70 $64.70 $64.69 $64.70 $51.17 1,474
2016-08-01 $65.33 $65.42 $65.24 $65.24 $51.60 930
2016-07-29 $65.16 $65.16 $65.16 $65.16 $51.54 1,004
2016-07-28 $65.22 $65.22 $65.22 $65.22 $51.59 70
2016-07-27 $65.25 $65.25 $65.20 $65.22 $51.59 654
2016-07-26 $65.48 $65.48 $65.31 $65.31 $51.66 535
2016-07-25 $65.10 $65.10 $65.10 $65.10 $51.49 199
2016-07-22 $65.08 $65.08 $65.08 $65.08 $51.47 346
2016-07-21 $64.79 $64.79 $64.79 $64.79 $51.25 102
2016-07-20 $65.06 $65.06 $65.06 $65.06 $51.46 215
2016-07-19 $64.80 $64.80 $64.68 $64.68 $51.16 360
2016-07-18 $65.04 $65.04 $65.04 $65.04 $51.44 89
2016-07-15 $65.01 $65.04 $65.01 $65.04 $51.44 379
2016-07-14 $64.01 $64.01 $64.01 $64.01 $50.63 60
2016-07-13 $64.01 $64.01 $64.01 $64.01 $50.63 32
2016-07-12 $64.01 $64.01 $64.01 $64.01 $50.63 8
2016-07-11 $64.01 $64.01 $64.01 $64.01 $50.63 126
2016-07-08 $63.65 $63.73 $63.65 $63.73 $50.41 536
2016-07-07 $62.64 $62.64 $62.64 $62.64 $49.54 254
2016-07-06 $62.19 $62.59 $62.19 $62.59 $49.51 405
2016-07-05 $62.64 $62.64 $62.26 $62.26 $49.24 338
2016-07-01 $63.16 $63.16 $62.95 $62.95 $49.79 777
2016-06-30 $62.52 $62.52 $62.52 $62.52 $49.45 234
2016-06-29 $60.38 $60.38 $60.38 $60.38 $47.76 2
2016-06-28 $60.38 $60.38 $60.38 $60.38 $47.76 202
2016-06-27 $60.39 $60.39 $59.80 $59.80 $47.30 702
2016-06-24 $61.40 $61.40 $61.00 $61.30 $48.48 815
2016-06-23 $62.98 $62.98 $62.94 $62.94 $49.78 243
2016-06-22 $62.54 $62.54 $62.54 $62.54 $49.47 167
2016-06-21 $62.61 $62.61 $62.61 $62.61 $49.52 26
2016-06-20 $62.61 $62.61 $62.61 $62.61 $49.52 105
2016-06-17 $61.78 $61.98 $61.78 $61.98 $49.02 297
2016-06-16 $62.07 $62.13 $62.04 $62.13 $48.92 1,010
2016-06-15 $62.43 $62.43 $62.34 $62.34 $49.09 214
2016-06-14 $62.00 $62.00 $62.00 $62.00 $48.82 160
2016-06-13 $62.45 $62.45 $62.45 $62.45 $49.17 103
2016-06-10 $63.06 $63.06 $62.86 $62.86 $49.50 315
2016-06-09 $63.37 $63.37 $63.37 $63.37 $49.90 450
2016-06-08 $63.61 $63.61 $63.61 $63.61 $50.08 151
2016-06-07 $63.62 $63.62 $63.61 $63.61 $50.08 592
2016-06-06 $62.84 $62.84 $62.84 $62.84 $49.48 51
2016-06-03 $62.84 $62.84 $62.84 $62.84 $49.48 196
2016-06-02 $63.13 $63.13 $63.13 $63.13 $49.71 560
2016-06-01 $62.74 $62.74 $62.74 $62.74 $49.40 136
2016-05-31 $62.99 $62.99 $62.74 $62.74 $49.40 836
2016-05-27 $62.64 $62.64 $62.64 $62.64 $49.32 159
2016-05-26 $62.58 $62.58 $62.53 $62.53 $49.24 528
2016-05-25 $62.39 $62.39 $62.39 $62.39 $49.13 315
2016-05-24 $62.01 $62.12 $62.01 $62.12 $48.92 1,073
2016-05-23 $61.60 $61.60 $61.49 $61.51 $48.43 945
2016-05-20 $61.47 $61.66 $61.47 $61.60 $48.50 1,096
2016-05-19 $61.00 $61.09 $60.88 $61.09 $48.10 828
2016-05-18 $61.25 $61.80 $61.25 $61.80 $48.66 380
2016-05-17 $62.13 $62.13 $61.48 $61.48 $48.41 670
2016-05-16 $61.79 $61.79 $61.79 $61.79 $48.65 272
2016-05-13 $62.07 $62.07 $61.58 $61.58 $48.49 639
2016-05-12 $62.29 $62.29 $61.91 $61.91 $48.75 367
2016-05-11 $62.72 $62.80 $62.72 $62.76 $49.42 882
2016-05-10 $62.72 $62.82 $62.72 $62.82 $49.46 350
2016-05-09 $62.18 $62.29 $62.18 $62.29 $49.05 1,481
2016-05-06 $62.00 $62.00 $62.00 $62.00 $48.82 55
2016-05-05 $62.00 $62.00 $62.00 $62.00 $48.82 805
2016-05-04 $62.20 $62.23 $62.09 $62.17 $48.95 2,157
2016-05-03 $62.73 $62.73 $62.54 $62.54 $49.24 470
2016-05-02 $62.92 $63.16 $62.75 $63.14 $49.72 1,299
2016-04-29 $62.87 $62.87 $62.33 $62.61 $49.30 837
2016-04-28 $63.70 $63.70 $63.70 $63.70 $50.16 340
2016-04-27 $63.64 $63.64 $63.56 $63.56 $50.05 408
2016-04-26 $63.34 $63.54 $63.30 $63.43 $49.95 1,237
2016-04-25 $63.07 $63.07 $63.03 $63.03 $49.63 287
2016-04-22 $63.17 $63.17 $63.17 $63.17 $49.74 59
2016-04-21 $63.63 $63.63 $63.15 $63.17 $49.74 2,779
2016-04-20 $63.39 $63.53 $63.14 $63.45 $49.96 6,094
2016-04-19 $63.21 $63.26 $63.21 $63.22 $49.78 659
2016-04-18 $62.38 $62.84 $62.38 $62.78 $49.43 2,982
2016-04-15 $62.58 $62.58 $62.43 $62.49 $49.21 2,005
2016-04-14 $62.46 $62.46 $62.46 $62.46 $49.18 141
2016-04-13 $62.26 $62.53 $62.13 $62.53 $49.24 1,356
2016-04-12 $61.43 $61.75 $61.23 $61.75 $48.62 1,392
2016-04-11 $61.75 $61.75 $61.44 $61.44 $48.38 1,494
2016-04-08 $61.69 $61.71 $61.20 $61.30 $48.27 1,787
2016-04-07 $61.81 $61.81 $61.20 $61.20 $48.19 818
2016-04-06 $61.43 $61.98 $61.43 $61.98 $48.80 434
2016-04-05 $61.67 $61.67 $61.35 $61.35 $48.31 757
2016-04-04 $62.27 $62.27 $62.00 $62.00 $48.82 2,509
2016-04-01 $61.53 $62.12 $61.53 $61.98 $48.80 1,447
2016-03-31 $61.91 $62.10 $61.77 $61.80 $48.67 2,180
2016-03-30 $61.80 $61.85 $61.80 $61.85 $48.70 217
2016-03-29 $60.80 $60.80 $60.79 $60.79 $47.87 420
2016-03-28 $61.15 $61.15 $60.90 $60.90 $47.95 1,027
2016-03-24 $60.45 $60.83 $60.45 $60.74 $47.83 7,462
2016-03-23 $61.10 $61.10 $61.02 $61.02 $48.05 1,667
2016-03-22 $61.09 $61.57 $61.02 $61.38 $48.33 7,576
2016-03-21 $61.40 $61.44 $61.17 $61.37 $48.32 6,343
2016-03-18 $61.23 $61.93 $61.23 $61.41 $48.35 66,037
2016-03-17 $60.73 $61.09 $60.40 $60.93 $47.92 9,246
2016-03-16 $60.25 $60.35 $60.19 $60.19 $47.34 1,478
2016-03-15 $60.00 $60.16 $59.93 $60.12 $47.29 823
2016-03-14 $60.46 $60.49 $60.27 $60.34 $47.46 5,873
2016-03-11 $60.00 $60.41 $60.00 $60.34 $47.46 1,556
2016-03-10 $59.74 $59.74 $58.99 $59.36 $46.69 6,038
2016-03-09 $59.55 $59.57 $59.34 $59.38 $46.70 2,274
2016-03-08 $59.64 $59.73 $59.41 $59.41 $46.72 4,219,819

SPDR SSGA Gender Diversity Index ETF (SHE) News Headlines

Recent SPDR SSGA Gender Diversity Index ETF (SHE) News
Similar Companies to SPDR SSGA Gender Diversity Index ETF (SHE) 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.