First Trust Cloud Computing ETF (SKYY) Exchange: NASDAQ

Data as of Aug. 19, 2025

$120.45 ($-1.95) -1.59%

First Trust Cloud Computing ETF - Daily Information
Click for more stock information on First Trust Cloud Computing ETF.
Daily Information Data
Date Aug. 19, 2025
Open $122.06
Previous Close $120.45
High $122.24
Low $120.19
Adjusted Open $122.06
Previous Adjusted Close $120.45
Adjusted High $122.24
Adjusted Low $120.19

About First Trust Cloud Computing ETF (SKYY)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and depositary receipts that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is developed, maintained and sponsored by Nasdaq, Inc. (the "Index Provider").The Index is designed to provide a benchmark for investors interested in tracking companies actively involved in the cloud computing industry. The cloud computing industry is a group of companies that offers internet and technology products, services, support and applications delivered via the Internet. In addition, securities included in the Index must have a minimum capitalization of $100 million.The Index uses a market capitalization weighted allocation across two categories in the cloud computing industry ("pure play" and "non-pure play") and a fixed 10% allocation for "technology conglomerates." The pure play category includes companies that are direct service providers for "the cloud" (i.e., network hardware/software, storage and cloud computing services) or companies with business models that rely on delivering goods and services that utilize cloud computing technology. The non-pure play category includes companies that focus outside the cloud computing space but provide goods and services that support the cloud computing space. The technology conglomerate category includes companies that are large, broad-based companies with business models that indirectly utilize or support the use of cloud computing technology. The Index Provider reviews the Index components semi-annually in June and December of each year for eligibility.The Index is rebalanced semi-annually and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of December 31, 2018, the Index was comprised of 24 securities from companies located in the United States and 4 securities from companies located in Canada, Germany, India and Israel. As of December 31, 2018, the Fund had significant investments in communication services companies and information technology companies.

Historical Stock Data for First Trust Cloud Computing ETF (SKYY)

Date Open High Low Close Adj.Close Volume
2025-08-08 $122.06 $122.24 $120.19 $120.45 $120.45 111,057
2025-08-07 $125.15 $125.66 $120.70 $122.40 $122.40 265,275
2025-08-06 $122.17 $124.01 $122.17 $123.98 $123.98 56,471
2025-08-05 $121.82 $122.20 $120.19 $120.36 $120.36 61,222
2025-08-04 $119.97 $121.25 $119.80 $121.16 $121.16 93,668
2025-08-01 $120.57 $120.57 $117.88 $118.75 $118.75 328,820
2025-07-31 $125.59 $125.59 $122.98 $123.10 $123.10 89,038
2025-07-30 $125.24 $126.03 $124.27 $125.03 $125.03 107,196
2025-07-29 $126.24 $126.90 $124.47 $125.25 $125.25 136,375
2025-07-28 $125.17 $125.72 $124.93 $125.59 $125.59 80,799
2025-07-25 $124.00 $125.03 $123.74 $124.66 $124.66 77,233
2025-07-24 $124.19 $124.42 $123.36 $123.79 $123.79 67,604
2025-07-23 $123.44 $124.31 $122.81 $124.06 $124.06 75,191
2025-07-22 $123.38 $123.59 $121.70 $122.87 $122.87 168,751
2025-07-21 $123.67 $124.25 $123.33 $123.39 $123.39 116,570
2025-07-18 $122.75 $123.45 $122.38 $123.45 $123.45 59,305
2025-07-17 $120.83 $122.58 $120.83 $122.40 $122.40 77,460
2025-07-16 $120.20 $120.56 $118.57 $120.49 $120.49 80,299
2025-07-15 $120.57 $120.86 $119.82 $119.91 $119.91 81,120
2025-07-14 $118.82 $120.34 $118.53 $119.67 $119.67 79,102
2025-07-11 $120.46 $120.96 $118.97 $119.04 $119.04 158,892
2025-07-10 $123.83 $123.83 $120.82 $121.35 $121.35 269,948
2025-07-09 $123.24 $123.92 $122.58 $123.61 $123.61 114,067
2025-07-08 $122.99 $123.23 $122.37 $122.75 $122.75 116,391
2025-07-07 $122.50 $123.23 $121.74 $122.55 $122.55 99,984
2025-07-03 $121.61 $123.70 $121.61 $123.14 $123.14 67,977
2025-07-02 $120.16 $120.86 $119.34 $120.78 $120.78 98,955
2025-07-01 $121.34 $121.72 $119.10 $120.34 $120.34 140,765
2025-06-30 $121.52 $122.20 $121.29 $121.64 $121.64 88,492
2025-06-27 $119.88 $120.49 $118.96 $120.06 $120.06 94,391
2025-06-26 $118.92 $119.93 $118.06 $119.93 $119.93 120,607
2025-06-25 $119.54 $119.67 $118.00 $118.26 $118.26 147,115
2025-06-24 $118.05 $119.02 $117.56 $118.88 $118.88 827,462
2025-06-23 $114.32 $116.58 $113.38 $116.53 $116.53 183,559
2025-06-20 $117.01 $117.10 $114.39 $114.75 $114.75 99,232
2025-06-18 $116.90 $117.29 $115.96 $116.30 $116.30 62,530
2025-06-17 $116.48 $117.76 $116.48 $116.63 $116.63 120,181
2025-06-16 $116.14 $117.58 $116.14 $117.45 $117.45 143,542
2025-06-13 $115.68 $117.10 $115.23 $115.66 $115.66 305,203
2025-06-12 $117.10 $118.56 $117.10 $117.61 $117.61 159,262
2025-06-11 $118.04 $118.58 $117.13 $117.36 $117.36 86,187
2025-06-10 $118.87 $119.02 $117.58 $118.24 $118.24 145,834
2025-06-09 $119.06 $119.55 $118.43 $118.72 $118.72 111,999
2025-06-06 $119.33 $119.48 $118.32 $119.04 $119.04 359,737
2025-06-05 $117.95 $119.53 $117.41 $118.01 $118.01 749,661
2025-06-04 $117.21 $117.79 $116.75 $117.15 $117.15 111,137
2025-06-03 $115.38 $117.16 $115.09 $117.05 $117.05 132,467
2025-06-02 $114.16 $115.62 $112.95 $115.61 $115.61 123,375
2025-05-30 $113.97 $115.06 $112.75 $114.77 $114.77 154,312
2025-05-29 $116.44 $116.44 $113.59 $114.49 $114.49 132,353
2025-05-28 $115.79 $116.45 $115.16 $115.38 $115.38 96,938
2025-05-27 $115.11 $115.85 $114.34 $115.77 $115.77 99,127
2025-05-23 $112.11 $114.00 $112.11 $113.38 $113.38 111,436
2025-05-22 $113.93 $115.35 $113.75 $114.40 $114.40 184,455
2025-05-21 $114.63 $116.02 $113.24 $113.58 $113.58 116,902
2025-05-20 $115.79 $116.37 $115.40 $116.12 $116.12 105,415
2025-05-19 $114.87 $116.73 $114.87 $116.41 $116.41 312,070
2025-05-16 $116.48 $117.05 $116.30 $116.89 $116.89 77,411
2025-05-15 $116.12 $116.61 $114.83 $116.13 $116.13 107,386
2025-05-14 $116.57 $117.38 $116.13 $116.79 $116.79 297,801
2025-05-13 $114.14 $116.91 $114.14 $116.45 $116.45 383,270
2025-05-12 $113.52 $114.08 $112.16 $114.06 $114.06 467,967
2025-05-09 $109.75 $110.37 $108.45 $108.85 $108.85 439,429
2025-05-08 $108.21 $110.16 $108.15 $109.23 $109.23 615,474
2025-05-07 $106.58 $107.49 $105.64 $107.06 $107.06 224,324
2025-05-06 $105.65 $107.47 $105.22 $106.59 $106.59 447,128
2025-05-05 $105.93 $108.19 $105.73 $107.29 $107.29 190,498
2025-05-02 $106.73 $107.72 $106.42 $107.05 $107.05 142,312
2025-05-01 $106.26 $106.93 $105.21 $105.27 $105.27 396,710
2025-04-30 $101.83 $104.28 $101.28 $104.07 $104.07 87,368
2025-04-29 $103.26 $104.79 $103.26 $104.50 $104.50 90,726
2025-04-28 $103.56 $104.22 $102.41 $103.65 $103.65 128,862
2025-04-25 $102.02 $103.57 $101.81 $103.33 $103.33 127,294
2025-04-24 $98.39 $102.31 $98.20 $102.02 $102.02 183,305
2025-04-23 $98.57 $100.66 $97.50 $97.83 $97.83 131,135
2025-04-22 $93.28 $95.14 $93.03 $94.55 $94.55 112,727
2025-04-21 $93.88 $94.18 $91.12 $92.16 $92.16 146,814
2025-04-17 $96.20 $96.24 $94.65 $95.35 $95.35 100,660
2025-04-16 $95.59 $97.51 $94.32 $95.68 $95.68 132,470
2025-04-15 $96.87 $98.10 $96.87 $97.35 $97.35 61,130
2025-04-14 $98.68 $98.80 $95.78 $96.55 $96.55 132,067
2025-04-11 $95.53 $96.56 $93.53 $96.31 $96.31 176,660
2025-04-10 $97.95 $98.13 $93.15 $95.86 $95.86 215,105
2025-04-09 $88.77 $100.80 $88.77 $100.22 $100.22 357,659
2025-04-08 $95.13 $95.40 $88.08 $89.46 $89.46 286,406
2025-04-07 $86.16 $95.26 $85.38 $91.14 $91.14 744,969
2025-04-04 $93.17 $93.68 $89.10 $90.72 $90.72 488,625
2025-04-03 $99.48 $100.26 $96.66 $96.80 $96.80 280,363
2025-04-02 $101.51 $106.04 $101.51 $105.07 $105.07 194,620
2025-04-01 $101.86 $103.50 $100.91 $103.40 $103.40 403,842
2025-03-31 $101.06 $102.48 $99.50 $102.23 $102.23 203,959
2025-03-28 $105.92 $106.26 $102.77 $103.53 $103.53 173,082
2025-03-27 $107.81 $108.10 $106.35 $106.65 $106.65 163,484
2025-03-26 $111.46 $111.46 $108.25 $108.65 $108.65 87,196
2025-03-25 $111.84 $112.55 $111.23 $111.82 $111.82 109,778
2025-03-24 $110.70 $111.56 $110.48 $111.38 $111.38 157,156
2025-03-21 $106.57 $108.69 $106.19 $108.54 $108.54 90,451
2025-03-20 $107.58 $109.66 $107.58 $108.14 $108.14 215,441
2025-03-19 $107.31 $110.18 $107.02 $108.97 $108.97 488,505
2025-03-18 $107.73 $107.82 $105.72 $106.97 $106.97 136,717
2025-03-17 $107.15 $109.61 $107.13 $108.66 $108.66 116,678
2025-03-14 $105.54 $107.67 $105.30 $107.27 $107.27 194,771
2025-03-13 $105.72 $105.72 $102.71 $103.47 $103.47 513,166
2025-03-12 $107.66 $108.20 $105.15 $106.58 $106.58 322,961
2025-03-11 $103.99 $106.57 $103.71 $105.15 $105.15 268,929
2025-03-10 $107.53 $107.78 $103.44 $104.76 $104.76 533,316
2025-03-07 $109.64 $111.28 $106.48 $110.29 $110.29 351,505
2025-03-06 $113.22 $114.86 $110.25 $110.62 $110.62 153,656
2025-03-05 $114.33 $116.71 $113.53 $116.45 $116.45 236,206
2025-03-04 $112.82 $116.12 $110.84 $114.45 $114.45 774,975
2025-03-03 $118.77 $119.02 $113.86 $114.72 $114.72 262,505
2025-02-28 $116.09 $117.71 $114.78 $117.70 $117.70 384,717
2025-02-27 $121.03 $121.33 $116.80 $116.95 $116.95 181,594
2025-02-26 $119.18 $121.21 $119.12 $119.68 $119.68 192,662
2025-02-25 $120.11 $120.11 $116.40 $118.21 $118.21 211,668
2025-02-24 $122.03 $122.06 $117.89 $120.27 $120.27 610,519
2025-02-21 $126.87 $126.89 $121.59 $121.78 $121.78 374,263
2025-02-20 $128.72 $128.72 $124.75 $126.62 $126.62 169,921
2025-02-19 $130.20 $130.20 $128.28 $128.87 $128.87 164,041
2025-02-18 $129.96 $130.78 $128.81 $130.74 $130.74 129,097
2025-02-14 $130.50 $130.50 $128.64 $129.41 $129.41 121,307
2025-02-13 $130.71 $130.84 $129.46 $130.79 $130.79 133,229
2025-02-12 $127.99 $129.86 $127.50 $129.52 $129.52 200,778
2025-02-11 $130.41 $130.62 $128.78 $129.42 $129.42 128,271
2025-02-10 $130.41 $131.54 $129.88 $131.18 $131.18 274,671
2025-02-07 $130.09 $131.04 $128.53 $128.94 $128.94 229,956
2025-02-06 $130.40 $130.45 $128.53 $129.20 $129.20 430,975
2025-02-05 $128.97 $129.99 $128.08 $129.99 $129.99 263,940
2025-02-04 $127.78 $129.03 $127.41 $129.01 $129.01 199,639
2025-02-03 $124.60 $127.75 $124.47 $127.03 $127.03 240,008
2025-01-31 $129.84 $130.40 $127.78 $128.33 $128.33 413,268
2025-01-30 $128.10 $129.04 $127.27 $128.05 $128.05 137,143
2025-01-29 $128.77 $128.77 $126.60 $127.50 $127.50 114,702
2025-01-28 $124.57 $128.80 $123.00 $128.41 $128.41 500,119
2025-01-27 $122.72 $126.16 $122.35 $123.72 $123.72 491,070
2025-01-24 $127.91 $128.65 $127.01 $127.38 $127.38 155,346
2025-01-23 $125.61 $126.76 $124.94 $126.75 $126.75 141,783
2025-01-22 $126.54 $126.90 $125.98 $126.41 $126.41 146,464
2025-01-21 $123.70 $125.04 $122.89 $124.66 $124.66 335,915
2025-01-17 $123.67 $123.67 $121.90 $122.22 $122.22 130,057
2025-01-16 $121.26 $122.59 $121.04 $121.60 $121.60 81,471
2025-01-15 $121.25 $121.86 $120.65 $121.06 $121.06 622,081
2025-01-14 $118.47 $119.40 $117.72 $118.67 $118.67 111,703
2025-01-13 $116.65 $117.51 $116.05 $117.45 $117.45 424,221
2025-01-10 $119.09 $119.34 $117.34 $118.49 $118.49 247,990
2025-01-08 $120.15 $121.14 $118.98 $120.73 $120.73 306,175
2025-01-07 $123.72 $123.89 $119.89 $120.42 $120.42 137,251
2025-01-06 $123.43 $124.20 $122.79 $123.42 $123.42 142,251
2025-01-03 $120.61 $121.85 $120.16 $121.81 $121.81 191,641
2025-01-02 $120.38 $121.10 $118.61 $119.68 $119.68 249,879
2024-12-31 $120.73 $120.73 $118.67 $119.12 $119.12 217,046
2024-12-30 $119.57 $120.90 $118.73 $120.09 $120.09 176,488
2024-12-27 $122.94 $123.03 $120.43 $121.69 $121.69 292,627
2024-12-26 $123.40 $124.22 $123.00 $123.78 $123.78 160,124
2024-12-24 $122.99 $123.94 $122.83 $123.78 $123.78 75,788
2024-12-23 $123.18 $123.18 $121.70 $122.93 $122.93 170,348
2024-12-20 $119.59 $123.99 $119.18 $123.22 $123.22 205,804
2024-12-19 $122.07 $122.88 $120.33 $120.90 $120.90 329,448
2024-12-18 $126.52 $126.52 $120.21 $120.74 $120.74 213,493
2024-12-17 $126.67 $127.29 $125.78 $126.27 $126.27 211,137
2024-12-16 $125.63 $127.55 $125.59 $127.16 $127.16 148,005
2024-12-13 $126.71 $127.09 $124.95 $125.45 $125.45 297,715
2024-12-12 $126.23 $127.59 $126.21 $126.91 $126.91 116,631
2024-12-11 $125.76 $127.34 $125.30 $126.91 $126.91 224,683
2024-12-10 $126.80 $127.89 $124.06 $124.63 $124.63 255,860
2024-12-09 $130.10 $131.04 $127.60 $127.99 $127.99 293,299
2024-12-06 $128.94 $131.13 $128.75 $130.46 $130.46 281,924
2024-12-05 $127.61 $128.01 $126.81 $126.88 $126.88 198,436
2024-12-04 $126.04 $128.48 $125.72 $127.62 $127.62 282,597
2024-12-03 $122.32 $123.45 $121.66 $123.33 $123.33 121,727
2024-12-02 $122.16 $123.39 $122.16 $122.54 $122.54 183,492
2024-11-29 $121.64 $122.50 $121.64 $121.98 $121.98 61,767
2024-11-27 $123.78 $123.78 $120.33 $121.47 $121.47 122,789
2024-11-26 $123.62 $124.60 $123.61 $123.93 $123.93 264,552
2024-11-25 $124.87 $125.33 $123.31 $123.66 $123.66 398,297
2024-11-22 $121.35 $123.15 $121.35 $122.95 $122.95 234,811
2024-11-21 $119.44 $121.67 $119.03 $120.94 $120.94 195,504
2024-11-20 $117.71 $117.97 $116.04 $117.62 $117.62 193,852
2024-11-19 $114.17 $117.06 $114.17 $116.97 $116.97 104,390
2024-11-18 $115.95 $116.28 $115.17 $115.56 $115.56 98,287
2024-11-15 $117.27 $117.27 $114.94 $115.58 $115.58 127,012
2024-11-14 $119.78 $120.09 $118.18 $118.19 $118.19 197,920
2024-11-13 $119.77 $121.59 $119.43 $119.94 $119.94 231,792
2024-11-12 $118.86 $119.92 $118.83 $119.33 $119.33 127,218
2024-11-11 $118.53 $119.38 $117.77 $119.27 $119.27 134,644
2024-11-08 $116.66 $117.81 $116.30 $117.68 $117.68 107,473
2024-11-07 $115.18 $117.55 $115.18 $117.33 $117.33 218,938
2024-11-06 $111.01 $113.62 $111.01 $113.57 $113.57 146,097
2024-11-05 $107.13 $108.82 $107.13 $108.71 $108.71 89,192
2024-11-04 $107.02 $107.57 $106.45 $107.03 $107.03 272,079
2024-11-01 $106.61 $108.03 $106.21 $107.37 $107.37 79,555
2024-10-31 $106.63 $107.10 $105.25 $105.30 $105.30 71,996
2024-10-30 $107.53 $108.14 $106.94 $107.05 $107.05 167,417
2024-10-29 $105.49 $107.12 $105.35 $107.03 $107.03 66,794
2024-10-28 $106.22 $106.33 $105.60 $105.61 $105.61 69,407
2024-10-25 $105.56 $106.56 $105.16 $105.28 $105.28 65,136
2024-10-24 $104.66 $105.34 $104.51 $104.98 $104.98 116,326
2024-10-23 $105.09 $105.37 $103.61 $104.20 $104.20 63,326
2024-10-22 $106.16 $106.29 $105.32 $105.47 $105.47 119,028
2024-10-21 $107.00 $107.74 $106.00 $106.72 $106.72 83,189
2024-10-18 $106.65 $107.17 $106.57 $106.84 $106.84 181,677
2024-10-17 $106.66 $106.66 $105.62 $106.32 $106.32 105,740
2024-10-16 $105.94 $106.00 $105.03 $105.93 $105.93 149,051
2024-10-15 $106.58 $106.88 $105.55 $105.80 $105.80 182,480
2024-10-14 $106.67 $107.05 $106.13 $106.59 $106.59 99,017
2024-10-11 $105.67 $106.75 $105.67 $106.35 $106.35 88,796
2024-10-10 $104.01 $105.85 $103.93 $105.76 $105.76 105,864
2024-10-09 $102.70 $104.70 $102.70 $104.52 $104.52 268,920
2024-10-08 $101.91 $102.85 $101.91 $102.81 $102.81 76,926
2024-10-07 $102.65 $103.07 $101.34 $101.51 $101.51 97,944
2024-10-04 $102.00 $103.20 $101.61 $103.19 $103.19 95,352
2024-10-03 $100.22 $101.13 $100.17 $100.74 $100.74 76,136
2024-10-02 $99.89 $101.06 $99.61 $100.88 $100.88 66,107
2024-10-01 $102.18 $102.18 $99.50 $99.98 $99.98 109,813
2024-09-30 $101.64 $102.40 $101.28 $102.26 $102.26 73,202
2024-09-27 $102.51 $102.70 $101.94 $102.08 $102.08 150,429
2024-09-26 $103.17 $103.17 $101.44 $102.48 $102.48 96,366
2024-09-25 $101.99 $102.51 $101.78 $101.96 $101.96 69,653
2024-09-24 $102.50 $102.73 $101.62 $102.35 $102.35 67,408
2024-09-23 $102.00 $102.24 $101.46 $102.21 $102.21 75,064
2024-09-20 $100.90 $101.80 $100.67 $101.80 $101.80 290,098
2024-09-19 $101.33 $101.60 $100.61 $101.37 $101.37 154,457
2024-09-18 $99.41 $100.47 $98.55 $99.09 $99.09 128,664
2024-09-17 $99.93 $100.24 $98.94 $99.33 $99.33 142,309
2024-09-16 $98.22 $99.45 $98.22 $99.36 $99.36 213,257
2024-09-13 $98.21 $99.06 $98.19 $98.43 $98.43 151,116
2024-09-12 $96.54 $98.09 $96.44 $97.72 $97.72 100,475
2024-09-11 $94.60 $96.47 $93.48 $96.35 $96.35 158,507
2024-09-10 $94.95 $95.09 $93.72 $94.58 $94.58 734,734
2024-09-09 $94.23 $94.94 $93.79 $94.16 $94.16 100,011
2024-09-06 $95.47 $95.90 $92.96 $93.47 $93.47 84,566
2024-09-05 $95.02 $95.82 $94.57 $95.42 $95.42 81,154
2024-09-04 $94.15 $95.83 $94.07 $95.38 $95.38 135,821
2024-09-03 $97.24 $97.96 $94.65 $95.03 $95.03 85,977
2024-08-30 $97.71 $98.02 $97.03 $97.93 $97.93 64,379
2024-08-29 $96.14 $97.86 $96.14 $96.78 $96.78 121,179
2024-08-28 $96.59 $96.99 $95.10 $95.71 $95.71 119,942
2024-08-27 $96.65 $97.45 $96.29 $96.97 $96.97 111,986
2024-08-26 $97.97 $98.44 $97.46 $97.62 $97.62 103,229
2024-08-23 $97.52 $98.22 $97.12 $97.89 $97.89 85,587
2024-08-22 $98.30 $98.50 $96.42 $96.57 $96.57 65,669
2024-08-21 $97.76 $98.18 $97.29 $98.18 $98.18 64,773
2024-08-20 $97.39 $97.86 $97.13 $97.47 $97.47 64,412
2024-08-19 $96.66 $97.57 $96.54 $97.55 $97.55 51,103
2024-08-16 $95.60 $96.76 $95.60 $96.71 $96.71 61,919
2024-08-15 $95.38 $96.47 $95.38 $96.26 $96.26 105,631
2024-08-14 $93.48 $94.47 $93.14 $94.05 $94.05 73,364
2024-08-13 $91.58 $93.46 $91.39 $93.37 $93.37 82,997
2024-08-12 $91.87 $92.05 $90.67 $90.91 $90.91 128,928
2024-08-09 $90.70 $92.00 $90.49 $91.82 $91.82 94,575
2024-08-08 $89.90 $91.15 $89.11 $91.08 $91.08 117,977
2024-08-07 $91.31 $92.02 $89.10 $89.15 $89.15 173,652
2024-08-06 $87.92 $89.30 $87.19 $88.24 $88.24 156,292
2024-08-05 $83.60 $87.83 $83.45 $86.45 $86.45 285,745
2024-08-02 $89.60 $89.73 $87.85 $89.45 $89.45 183,537
2024-08-01 $95.27 $96.12 $91.55 $92.25 $92.25 101,818
2024-07-31 $94.69 $95.97 $94.51 $95.27 $95.27 91,270
2024-07-30 $94.09 $94.50 $91.96 $93.01 $93.01 148,190
2024-07-29 $94.44 $94.75 $93.62 $93.71 $93.71 203,578
2024-07-26 $94.27 $94.46 $93.44 $94.05 $94.05 62,647
2024-07-25 $92.37 $95.06 $91.72 $93.22 $93.22 119,474
2024-07-24 $94.31 $94.85 $91.92 $92.03 $92.03 91,496
2024-07-23 $94.70 $95.99 $94.70 $95.50 $95.50 81,248
2024-07-22 $94.46 $94.65 $93.54 $94.46 $94.46 92,504
2024-07-19 $93.34 $93.98 $93.18 $93.60 $93.60 88,628
2024-07-18 $95.64 $95.68 $93.09 $93.68 $93.68 151,948
2024-07-17 $95.76 $96.27 $94.67 $95.27 $95.27 170,450
2024-07-16 $96.83 $97.27 $96.27 $97.06 $97.06 124,672
2024-07-15 $96.49 $97.05 $95.92 $96.33 $96.33 149,916
2024-07-12 $95.51 $96.57 $95.22 $96.20 $96.20 171,888
2024-07-11 $96.01 $96.79 $94.98 $95.39 $95.39 235,135
2024-07-10 $96.10 $96.10 $94.55 $95.49 $95.49 201,962
2024-07-09 $97.10 $97.18 $95.68 $95.76 $95.76 182,557
2024-07-08 $97.35 $97.36 $96.86 $97.18 $97.18 370,247
2024-07-05 $96.87 $97.61 $96.82 $97.55 $97.55 51,628
2024-07-03 $96.62 $97.08 $96.62 $96.78 $96.78 69,101
2024-07-02 $96.02 $96.76 $95.86 $96.63 $96.63 102,209
2024-07-01 $95.78 $96.57 $94.78 $96.54 $96.54 100,823
2024-06-28 $95.55 $96.10 $95.30 $95.53 $95.53 99,983
2024-06-27 $93.13 $95.45 $93.13 $95.20 $95.20 128,315
2024-06-26 $92.15 $93.30 $92.12 $93.21 $93.21 97,121
2024-06-25 $92.19 $92.58 $91.88 $92.43 $92.43 61,727
2024-06-24 $92.25 $92.75 $91.85 $91.91 $91.91 107,955
2024-06-21 $91.74 $92.71 $91.43 $92.62 $92.62 59,405
2024-06-20 $92.67 $92.74 $91.60 $92.02 $92.02 149,257
2024-06-18 $92.20 $92.81 $92.15 $92.19 $92.19 142,098
2024-06-17 $91.88 $92.66 $91.32 $92.32 $92.32 86,520
2024-06-14 $91.68 $92.10 $91.60 $92.09 $92.09 52,760
2024-06-13 $92.84 $92.98 $91.40 $91.87 $91.87 92,029
2024-06-12 $92.92 $93.60 $92.59 $92.73 $92.73 88,753
2024-06-11 $90.98 $91.45 $90.43 $91.39 $91.39 79,106
2024-06-10 $90.52 $91.46 $90.52 $91.30 $91.30 83,628
2024-06-07 $90.84 $91.48 $90.63 $90.89 $90.89 100,022
2024-06-06 $90.86 $91.50 $90.86 $91.35 $91.35 107,555
2024-06-05 $90.57 $90.95 $89.97 $90.91 $90.91 133,681
2024-06-04 $89.09 $89.90 $89.09 $89.49 $89.49 173,610
2024-06-03 $90.37 $90.64 $88.63 $89.46 $89.46 321,172
2024-05-31 $90.54 $90.54 $88.17 $89.95 $89.95 170,217
2024-05-30 $93.95 $93.95 $90.97 $91.18 $91.18 219,565
2024-05-29 $93.98 $95.06 $93.86 $95.03 $95.03 98,622
2024-05-28 $95.26 $95.50 $94.54 $94.94 $94.94 111,579
2024-05-24 $95.22 $95.49 $94.38 $95.02 $95.02 96,390
2024-05-23 $97.46 $97.46 $94.63 $95.06 $95.06 99,868
2024-05-22 $96.51 $96.89 $95.71 $96.30 $96.30 61,234
2024-05-21 $96.53 $96.79 $96.25 $96.62 $96.62 76,310
2024-05-20 $96.33 $97.06 $96.33 $96.97 $96.97 96,114
2024-05-17 $96.13 $96.43 $95.79 $96.27 $96.27 57,867
2024-05-16 $96.50 $96.58 $95.97 $95.99 $95.99 87,059
2024-05-15 $95.37 $96.52 $95.22 $96.52 $96.52 106,350
2024-05-14 $93.69 $94.67 $93.58 $94.58 $94.58 107,555
2024-05-13 $93.63 $93.80 $93.30 $93.74 $93.74 109,361
2024-05-10 $93.49 $93.65 $93.02 $93.23 $93.23 52,459
2024-05-09 $92.94 $93.34 $92.63 $93.07 $93.07 98,840
2024-05-08 $92.13 $92.74 $92.12 $92.49 $92.49 84,786
2024-05-07 $93.10 $93.19 $92.38 $92.78 $92.78 143,508
2024-05-06 $92.14 $93.14 $92.14 $93.12 $93.12 120,341
2024-05-03 $92.35 $92.72 $91.42 $91.75 $91.75 120,883
2024-05-02 $91.36 $91.50 $89.56 $91.41 $91.41 129,584
2024-05-01 $90.81 $92.88 $90.41 $90.86 $90.86 162,746
2024-04-30 $92.20 $92.62 $90.60 $90.60 $90.60 71,998
2024-04-29 $93.38 $93.74 $92.29 $92.88 $92.88 67,029
2024-04-26 $93.01 $93.51 $92.47 $92.99 $92.99 81,298
2024-04-25 $90.16 $91.77 $89.79 $91.62 $91.62 122,854
2024-04-24 $92.75 $93.08 $91.48 $92.28 $92.28 128,665
2024-04-23 $90.45 $92.59 $90.38 $92.22 $92.22 160,549
2024-04-22 $89.28 $90.34 $88.45 $89.87 $89.87 137,769
2024-04-19 $89.79 $90.27 $88.42 $88.77 $88.77 112,829
2024-04-18 $90.95 $91.49 $89.91 $90.10 $90.10 131,822
2024-04-17 $92.07 $92.32 $90.68 $90.76 $90.76 86,346
2024-04-16 $91.19 $92.06 $90.81 $91.55 $91.55 167,752
2024-04-15 $94.16 $94.18 $91.25 $91.44 $91.44 216,553
2024-04-12 $94.81 $95.03 $93.31 $93.68 $93.68 197,127
2024-04-11 $95.68 $96.25 $94.81 $96.05 $96.05 91,512
2024-04-10 $94.36 $95.36 $94.30 $95.01 $95.01 119,864
2024-04-09 $96.34 $96.59 $95.45 $96.46 $96.46 69,276
2024-04-08 $95.96 $96.07 $95.06 $96.00 $96.00 92,943
2024-04-05 $94.17 $95.87 $94.15 $95.40 $95.40 77,784
2024-04-04 $96.15 $96.74 $94.07 $94.15 $94.15 131,089
2024-04-03 $93.82 $95.49 $93.82 $95.20 $95.20 146,533
2024-04-02 $94.04 $94.43 $93.31 $94.38 $94.38 584,564
2024-04-01 $95.76 $96.33 $95.22 $95.58 $95.58 133,971
2024-03-28 $95.80 $96.38 $95.58 $95.60 $95.60 92,649
2024-03-27 $96.46 $96.59 $94.93 $95.62 $95.62 100,232
2024-03-26 $96.30 $96.69 $95.75 $95.78 $95.78 78,904
2024-03-25 $95.51 $96.35 $95.51 $95.86 $95.86 99,033
2024-03-22 $96.32 $96.60 $95.60 $96.08 $96.08 75,622
2024-03-21 $97.01 $97.73 $96.56 $96.58 $96.58 145,507
2024-03-20 $94.78 $96.47 $94.75 $96.24 $96.24 136,755
2024-03-19 $94.20 $94.90 $93.50 $94.84 $94.84 99,078
2024-03-18 $94.31 $95.28 $93.86 $94.88 $94.88 132,177
2024-03-15 $93.99 $94.10 $92.97 $93.23 $93.23 128,523
2024-03-14 $95.85 $96.07 $94.30 $94.87 $94.87 139,538
2024-03-13 $95.86 $96.18 $95.45 $95.59 $95.59 122,639
2024-03-12 $95.94 $96.51 $95.16 $95.96 $95.96 260,112
2024-03-11 $95.03 $95.55 $94.47 $94.97 $94.97 136,520
2024-03-08 $96.67 $97.78 $95.27 $95.65 $95.65 212,690
2024-03-07 $96.17 $96.67 $95.17 $96.40 $96.40 103,413
2024-03-06 $95.46 $96.13 $94.58 $95.39 $95.39 198,580
2024-03-05 $95.49 $95.65 $93.15 $93.77 $93.77 156,401
2024-03-04 $96.84 $97.45 $96.48 $97.12 $97.12 273,178
2024-03-01 $95.83 $97.04 $95.44 $96.80 $96.80 138,697
2024-02-29 $93.76 $95.00 $93.58 $94.79 $94.79 555,358
2024-02-28 $92.29 $93.13 $91.96 $92.80 $92.80 79,467
2024-02-27 $93.26 $93.46 $92.62 $93.03 $93.03 92,564
2024-02-26 $92.34 $93.41 $92.22 $92.57 $92.57 138,172
2024-02-23 $92.10 $92.68 $91.61 $92.07 $92.07 132,164
2024-02-22 $91.54 $92.00 $91.13 $91.78 $91.78 178,332
2024-02-21 $89.90 $90.02 $88.59 $89.31 $89.31 156,838
2024-02-20 $92.06 $92.16 $90.47 $91.26 $91.26 310,571
2024-02-16 $94.25 $94.51 $93.16 $93.24 $93.24 108,782
2024-02-15 $94.83 $94.83 $93.83 $94.55 $94.55 143,316
2024-02-14 $93.94 $94.92 $93.53 $94.87 $94.87 272,794
2024-02-13 $92.53 $94.19 $91.93 $93.12 $93.12 1,095,502
2024-02-12 $97.13 $97.45 $95.99 $96.24 $96.24 164,211
2024-02-09 $96.33 $97.36 $96.26 $96.99 $96.99 167,771
2024-02-08 $93.38 $95.14 $93.37 $95.02 $95.02 152,099
2024-02-07 $92.39 $93.13 $91.65 $92.82 $92.82 161,769
2024-02-06 $91.88 $92.11 $90.56 $91.57 $91.57 140,694
2024-02-05 $92.30 $92.54 $90.70 $91.63 $91.63 171,536
2024-02-02 $91.14 $92.89 $90.76 $92.60 $92.60 196,317
2024-02-01 $90.47 $91.21 $89.99 $91.02 $91.02 202,800
2024-01-31 $91.44 $91.74 $89.73 $89.73 $89.73 155,654
2024-01-30 $93.37 $93.54 $92.34 $92.69 $92.69 315,479
2024-01-29 $91.37 $93.42 $91.29 $93.42 $93.42 125,446
2024-01-26 $91.19 $92.07 $91.13 $91.22 $91.22 118,076
2024-01-25 $91.79 $92.44 $90.86 $91.34 $91.34 260,530
2024-01-24 $92.18 $92.36 $90.81 $90.92 $90.92 364,262
2024-01-23 $90.98 $91.12 $90.45 $91.02 $91.02 133,634
2024-01-22 $90.50 $91.63 $90.27 $90.64 $90.64 171,548
2024-01-19 $88.45 $89.49 $88.18 $89.45 $89.45 286,170
2024-01-18 $87.73 $88.12 $86.94 $87.85 $87.85 127,973
2024-01-17 $86.36 $86.95 $85.18 $86.89 $86.89 212,984
2024-01-16 $86.91 $87.61 $86.40 $87.29 $87.29 148,348
2024-01-12 $87.94 $88.48 $87.37 $87.56 $87.56 145,561
2024-01-11 $87.14 $87.87 $86.11 $87.51 $87.51 127,473
2024-01-10 $86.08 $87.35 $85.86 $87.07 $87.07 647,289
2024-01-09 $85.16 $86.46 $85.15 $86.00 $86.00 298,808
2024-01-08 $83.83 $86.11 $83.83 $86.09 $86.09 220,576
2024-01-05 $83.06 $84.30 $83.06 $83.43 $83.43 375,154
2024-01-04 $83.47 $83.97 $83.20 $83.32 $83.32 125,849
2024-01-03 $84.30 $84.84 $83.62 $83.69 $83.69 231,764
2024-01-02 $86.61 $86.61 $84.70 $85.19 $85.19 281,032
2023-12-29 $88.43 $88.84 $87.51 $87.67 $87.67 79,607
2023-12-28 $88.53 $88.88 $88.37 $88.75 $88.75 93,686
2023-12-27 $88.81 $89.16 $88.35 $88.65 $88.65 183,687
2023-12-26 $88.06 $88.87 $88.06 $88.67 $88.67 75,788
2023-12-22 $88.19 $88.48 $87.54 $88.08 $88.08 85,878
2023-12-21 $87.70 $88.08 $87.01 $88.00 $88.00 193,840
2023-12-20 $87.70 $88.60 $86.58 $86.62 $86.62 122,573
2023-12-19 $87.75 $88.42 $87.75 $88.17 $88.17 124,016
2023-12-18 $86.80 $87.83 $86.56 $87.55 $87.55 166,727
2023-12-15 $86.42 $87.00 $86.21 $86.81 $86.81 167,017
2023-12-14 $85.95 $86.91 $85.50 $86.43 $86.43 257,374
2023-12-13 $83.93 $85.47 $83.40 $85.35 $85.35 241,097
2023-12-12 $83.19 $83.89 $82.91 $83.81 $83.81 95,879
2023-12-11 $83.06 $83.90 $82.92 $83.76 $83.76 68,706
2023-12-08 $81.82 $83.52 $81.82 $83.31 $83.31 69,715
2023-12-07 $82.43 $82.90 $82.10 $82.67 $82.67 163,671
2023-12-06 $83.58 $83.98 $82.32 $82.34 $82.34 354,365
2023-12-05 $82.89 $83.72 $82.76 $83.53 $83.53 105,819
2023-12-04 $82.83 $83.65 $82.49 $83.33 $83.33 302,837
2023-12-01 $81.93 $83.84 $81.75 $83.79 $83.79 122,507
2023-11-30 $82.39 $83.06 $81.24 $81.91 $81.91 115,942
2023-11-29 $81.76 $82.75 $81.76 $82.28 $82.28 144,496
2023-11-28 $79.83 $80.90 $79.76 $80.65 $80.65 245,362
2023-11-27 $80.17 $80.77 $79.98 $80.15 $80.15 72,195
2023-11-24 $80.08 $80.41 $79.87 $80.41 $80.41 24,741
2023-11-22 $80.22 $80.82 $79.99 $80.21 $80.21 215,775
2023-11-21 $79.95 $80.32 $79.45 $79.75 $79.75 204,955
2023-11-20 $79.41 $80.70 $79.30 $80.40 $80.40 97,417
2023-11-17 $78.86 $79.49 $78.71 $79.39 $79.39 83,335
2023-11-16 $79.07 $79.22 $78.14 $78.79 $78.79 134,862
2023-11-15 $79.97 $80.65 $79.46 $79.82 $79.82 205,865
2023-11-14 $78.51 $79.83 $78.51 $79.68 $79.68 205,029
2023-11-13 $76.67 $77.12 $76.41 $76.77 $76.77 92,164
2023-11-10 $75.62 $77.11 $75.21 $77.05 $77.05 94,168
2023-11-09 $77.09 $77.09 $75.45 $75.51 $75.51 98,467
2023-11-08 $77.02 $77.09 $76.29 $76.77 $76.77 167,414
2023-11-07 $76.17 $77.82 $76.10 $76.87 $76.87 196,553
2023-11-06 $75.63 $75.78 $74.46 $75.30 $75.30 149,613
2023-11-03 $74.37 $75.71 $74.29 $75.47 $75.47 189,885
2023-11-02 $73.98 $74.06 $73.12 $73.77 $73.77 153,445
2023-11-01 $72.99 $73.11 $71.94 $72.88 $72.88 181,938
2023-10-31 $72.20 $73.31 $71.87 $73.08 $73.08 142,075
2023-10-30 $71.91 $72.30 $71.26 $71.92 $71.92 125,582
2023-10-27 $71.70 $72.06 $71.00 $71.25 $71.25 121,253
2023-10-26 $71.74 $72.57 $70.42 $70.93 $70.93 423,575
2023-10-25 $73.88 $73.88 $71.80 $71.87 $71.87 135,157
2023-10-24 $73.89 $74.99 $73.74 $74.68 $74.68 85,979
2023-10-23 $72.89 $74.20 $72.26 $73.30 $73.30 192,076
2023-10-20 $75.23 $75.35 $73.10 $73.56 $73.56 120,208
2023-10-19 $76.24 $76.96 $75.44 $75.52 $75.52 110,245
2023-10-18 $76.82 $77.40 $75.71 $75.91 $75.91 455,100
2023-10-17 $76.04 $77.90 $76.00 $77.44 $77.44 415,444
2023-10-16 $75.73 $77.21 $75.73 $76.97 $76.97 112,539
2023-10-13 $77.04 $77.04 $75.28 $75.53 $75.53 89,525
2023-10-12 $77.86 $78.02 $76.22 $76.78 $76.78 66,083
2023-10-11 $77.69 $78.19 $77.18 $77.84 $77.84 80,571
2023-10-10 $76.72 $78.16 $76.72 $77.35 $77.35 110,555
2023-10-09 $75.63 $76.91 $75.45 $76.71 $76.71 125,315
2023-10-06 $73.66 $76.55 $73.66 $76.33 $76.33 168,764
2023-10-05 $74.67 $74.81 $73.53 $74.47 $74.47 107,256
2023-10-04 $74.33 $75.01 $74.03 $74.86 $74.86 116,058
2023-10-03 $75.47 $75.79 $73.78 $74.11 $74.11 158,161
2023-10-02 $75.71 $76.70 $75.71 $76.15 $76.15 132,279
2023-09-29 $76.43 $77.01 $75.80 $75.91 $75.91 172,985
2023-09-28 $74.42 $76.03 $74.06 $75.56 $75.56 173,774
2023-09-27 $74.38 $75.35 $74.08 $74.80 $74.80 98,929
2023-09-26 $74.77 $75.26 $73.85 $73.93 $73.93 99,254
2023-09-25 $74.99 $75.78 $74.96 $75.46 $75.46 93,098
2023-09-22 $75.55 $76.04 $75.26 $75.50 $75.50 163,996
2023-09-21 $76.15 $76.52 $75.14 $75.17 $75.17 146,847
2023-09-20 $77.76 $78.33 $76.99 $77.03 $77.03 297,170
2023-09-19 $77.78 $77.93 $76.97 $77.59 $77.59 107,509
2023-09-18 $78.02 $78.46 $77.84 $78.07 $78.07 122,806
2023-09-15 $79.21 $79.28 $78.09 $78.55 $78.55 177,887
2023-09-14 $79.89 $80.07 $79.27 $79.71 $79.71 142,940
2023-09-13 $79.82 $80.23 $79.34 $79.52 $79.52 174,100
2023-09-12 $80.60 $81.05 $79.84 $79.85 $79.85 183,516
2023-09-11 $81.32 $81.76 $81.06 $81.67 $81.67 168,697
2023-09-08 $81.19 $81.47 $80.81 $80.94 $80.94 135,336
2023-09-07 $80.14 $81.24 $79.92 $81.07 $81.07 210,833
2023-09-06 $81.16 $81.80 $80.65 $81.22 $81.22 148,847
2023-09-05 $80.90 $81.73 $80.86 $81.53 $81.53 173,527
2023-09-01 $81.48 $82.03 $81.13 $81.30 $81.30 212,360
2023-08-31 $79.77 $80.53 $79.77 $80.31 $80.31 202,881
2023-08-30 $78.36 $79.28 $78.13 $79.25 $79.25 137,826
2023-08-29 $76.98 $78.75 $76.98 $78.50 $78.50 182,031
2023-08-28 $77.23 $77.60 $76.83 $77.21 $77.21 275,814
2023-08-25 $76.20 $77.07 $75.23 $76.77 $76.77 189,970
2023-08-24 $78.66 $78.88 $75.90 $75.92 $75.92 203,199
2023-08-23 $76.72 $78.10 $76.61 $77.90 $77.90 126,125
2023-08-22 $77.05 $77.10 $76.35 $76.56 $76.56 302,070
2023-08-21 $75.86 $76.73 $75.70 $76.37 $76.37 144,558
2023-08-18 $74.18 $75.85 $74.13 $75.61 $75.61 147,667
2023-08-17 $76.37 $76.54 $75.19 $75.33 $75.33 149,844
2023-08-16 $76.61 $77.15 $76.22 $76.25 $76.25 173,189
2023-08-15 $77.27 $77.65 $76.73 $76.90 $76.90 254,964
2023-08-14 $76.60 $77.70 $76.43 $77.70 $77.70 226,982
2023-08-11 $76.37 $77.35 $76.37 $77.02 $77.02 148,875
2023-08-10 $77.53 $78.13 $76.48 $76.98 $76.98 281,614
2023-08-09 $77.28 $77.37 $75.88 $76.28 $76.28 197,907
2023-08-08 $77.16 $77.38 $76.03 $77.08 $77.08 178,014
2023-08-07 $78.59 $78.71 $77.41 $78.68 $78.68 113,426
2023-08-04 $79.16 $79.55 $78.05 $78.15 $78.15 263,142
2023-08-03 $77.45 $78.40 $77.45 $78.12 $78.12 177,764
2023-08-02 $79.54 $79.54 $77.24 $77.83 $77.83 206,211
2023-08-01 $80.37 $81.01 $79.82 $80.95 $80.95 117,443
2023-07-31 $79.58 $80.60 $79.58 $80.47 $80.47 91,164
2023-07-28 $79.06 $79.81 $78.75 $79.20 $79.20 141,427
2023-07-27 $80.00 $80.30 $77.80 $78.14 $78.14 143,259
2023-07-26 $78.87 $79.17 $78.20 $78.90 $78.90 168,607
2023-07-25 $78.52 $79.53 $78.52 $79.16 $79.16 121,775
2023-07-24 $78.73 $79.01 $77.97 $78.35 $78.35 113,866
2023-07-21 $79.37 $79.62 $78.34 $78.53 $78.53 161,813
2023-07-20 $80.25 $80.68 $78.27 $78.55 $78.55 1,135,313
2023-07-19 $81.00 $82.10 $80.61 $81.11 $81.11 1,410,708
2023-07-18 $79.74 $80.80 $79.11 $80.51 $80.51 203,385
2023-07-17 $78.58 $80.12 $78.52 $79.71 $79.71 231,787
2023-07-14 $79.47 $80.11 $78.54 $78.80 $78.80 362,991
2023-07-13 $78.29 $79.69 $78.13 $79.56 $79.56 180,250
2023-07-12 $78.10 $78.31 $76.72 $77.46 $77.46 158,946
2023-07-11 $76.50 $77.24 $76.12 $77.09 $77.09 128,051
2023-07-10 $74.64 $76.02 $74.29 $76.02 $76.02 202,662
2023-07-07 $74.95 $75.80 $74.66 $74.95 $74.95 139,164
2023-07-06 $74.60 $74.87 $73.82 $74.82 $74.82 139,533
2023-07-05 $75.27 $76.00 $75.10 $75.81 $75.81 145,063
2023-07-03 $75.73 $76.13 $75.54 $75.94 $75.94 76,506
2023-06-30 $75.67 $76.52 $75.67 $75.94 $75.94 147,157
2023-06-29 $74.94 $75.39 $74.58 $75.07 $75.07 121,343
2023-06-28 $74.31 $75.62 $74.23 $75.08 $75.08 106,902
2023-06-27 $73.52 $74.74 $73.35 $74.42 $74.42 123,898
2023-06-26 $73.67 $74.65 $73.19 $73.22 $73.22 164,908
2023-06-23 $73.80 $74.27 $73.57 $73.84 $73.84 120,872
2023-06-22 $73.82 $74.97 $73.67 $74.85 $74.85 158,737
2023-06-21 $75.72 $76.08 $74.07 $74.44 $74.44 190,392
2023-06-20 $76.72 $77.18 $75.63 $76.10 $76.10 133,142
2023-06-16 $78.83 $78.83 $76.98 $77.15 $77.15 141,694
2023-06-15 $76.22 $78.30 $75.99 $78.04 $78.04 185,688
2023-06-14 $76.84 $77.22 $75.88 $76.93 $76.93 277,584
2023-06-13 $76.67 $76.82 $75.92 $76.82 $76.82 168,781
2023-06-12 $74.63 $75.70 $74.45 $75.66 $75.66 137,011
2023-06-09 $73.87 $75.21 $73.72 $74.11 $74.11 159,054
2023-06-08 $72.91 $73.94 $72.63 $73.62 $73.62 200,275
2023-06-07 $75.73 $76.20 $73.14 $73.35 $73.35 275,902
2023-06-06 $74.96 $76.03 $74.92 $75.64 $75.64 207,113
2023-06-05 $74.61 $75.51 $74.17 $75.21 $75.21 278,822
2023-06-02 $74.78 $75.53 $74.40 $74.90 $74.90 437,625
2023-06-01 $71.98 $73.78 $71.59 $73.29 $73.29 274,003
2023-05-31 $71.22 $72.43 $71.22 $72.33 $72.33 191,847
2023-05-30 $71.93 $72.50 $71.34 $71.92 $71.92 352,008
2023-05-26 $69.23 $71.50 $69.20 $70.93 $70.93 196,521
2023-05-25 $69.20 $69.54 $68.66 $69.05 $69.05 247,044
2023-05-24 $67.51 $68.25 $67.38 $67.96 $67.96 216,906
2023-05-23 $68.51 $69.42 $68.03 $68.04 $68.04 363,420
2023-05-22 $67.94 $69.38 $67.86 $69.03 $69.03 328,356
2023-05-19 $68.55 $68.55 $67.81 $68.05 $68.05 127,958
2023-05-18 $67.02 $68.56 $67.02 $68.43 $68.43 283,129
2023-05-17 $65.87 $67.25 $65.69 $67.16 $67.16 181,105
2023-05-16 $65.31 $65.83 $65.23 $65.52 $65.52 130,653
2023-05-15 $64.37 $65.72 $64.36 $65.70 $65.70 254,015
2023-05-12 $64.64 $64.83 $63.80 $64.44 $64.44 289,818
2023-05-11 $64.71 $64.88 $64.33 $64.68 $64.68 223,039
2023-05-10 $63.87 $64.79 $63.85 $64.53 $64.53 229,026
2023-05-09 $62.59 $63.52 $62.59 $63.23 $63.23 131,907
2023-05-08 $62.38 $63.14 $62.35 $63.06 $63.06 177,800
2023-05-05 $61.47 $62.52 $61.47 $62.34 $62.34 121,424
2023-05-04 $61.17 $61.83 $61.09 $61.19 $61.19 338,812
2023-05-03 $61.26 $61.85 $60.65 $60.70 $60.70 239,189
2023-05-02 $62.44 $62.54 $61.10 $61.32 $61.32 283,921
2023-05-01 $63.00 $63.35 $62.74 $62.95 $62.95 158,555
2023-04-28 $63.11 $63.38 $62.10 $63.30 $63.30 244,134
2023-04-27 $63.27 $63.91 $62.94 $63.83 $63.83 162,873
2023-04-26 $62.75 $63.73 $62.46 $62.65 $62.65 196,248
2023-04-25 $63.25 $63.25 $61.78 $61.82 $61.82 240,080
2023-04-24 $64.48 $64.90 $63.32 $63.81 $63.81 211,592
2023-04-21 $64.31 $64.78 $64.09 $64.69 $64.69 160,146
2023-04-20 $64.49 $64.91 $64.08 $64.27 $64.27 262,995
2023-04-19 $65.06 $65.58 $64.92 $65.28 $65.28 167,107
2023-04-18 $66.21 $66.49 $65.57 $65.87 $65.87 127,908
2023-04-17 $65.34 $65.84 $65.28 $65.77 $65.77 144,987
2023-04-14 $65.38 $66.09 $64.65 $65.41 $65.41 172,343
2023-04-13 $65.07 $66.07 $65.07 $65.94 $65.94 140,103
2023-04-12 $65.82 $66.19 $64.68 $64.74 $64.74 168,486
2023-04-11 $64.62 $65.30 $63.96 $64.93 $64.93 3,084,237
2023-04-10 $64.31 $65.07 $63.92 $65.05 $65.05 105,910
2023-04-06 $64.13 $65.10 $63.58 $65.02 $65.02 133,082
2023-04-05 $65.87 $65.87 $64.05 $64.57 $64.57 118,092
2023-04-04 $66.28 $66.68 $65.92 $66.26 $66.26 125,702
2023-04-03 $66.26 $66.54 $65.58 $66.24 $66.24 416,770
2023-03-31 $64.92 $66.97 $64.90 $66.90 $66.90 152,176
2023-03-30 $64.95 $65.19 $64.44 $64.85 $64.85 139,580
2023-03-29 $63.88 $64.54 $63.76 $64.46 $64.46 154,937
2023-03-28 $63.28 $63.47 $62.80 $63.30 $63.30 235,824
2023-03-27 $63.48 $64.05 $62.97 $63.52 $63.52 116,776
2023-03-24 $63.20 $63.44 $62.53 $63.23 $63.23 158,778
2023-03-23 $63.36 $64.70 $62.99 $63.60 $63.60 240,455
2023-03-22 $64.21 $64.95 $62.67 $62.69 $62.69 232,992
2023-03-21 $63.03 $64.58 $63.03 $64.44 $64.44 179,510
2023-03-20 $62.54 $62.84 $61.95 $62.73 $62.73 214,977
2023-03-17 $63.20 $63.66 $62.34 $62.93 $62.93 148,477
2023-03-16 $61.57 $63.65 $61.54 $63.51 $63.51 238,728
2023-03-15 $60.35 $61.91 $60.35 $61.78 $61.78 322,619
2023-03-14 $61.53 $61.72 $60.77 $61.39 $61.39 236,411
2023-03-13 $59.10 $61.09 $58.45 $60.33 $60.33 520,320
2023-03-10 $61.96 $61.96 $59.42 $59.89 $59.89 489,777
2023-03-09 $64.05 $65.04 $62.19 $62.32 $62.32 196,247
2023-03-08 $64.13 $64.81 $63.88 $64.35 $64.35 133,171
2023-03-07 $64.74 $65.45 $64.14 $64.22 $64.22 259,507
2023-03-06 $65.20 $66.12 $64.87 $64.89 $64.89 201,065
2023-03-03 $63.39 $64.96 $63.39 $64.92 $64.92 157,716
2023-03-02 $61.86 $63.25 $61.59 $63.15 $63.15 188,943
2023-03-01 $62.95 $63.67 $62.56 $62.68 $62.68 244,957
2023-02-28 $62.81 $63.53 $62.81 $63.08 $63.08 202,691
2023-02-27 $63.35 $63.76 $62.74 $62.92 $62.92 254,827
2023-02-24 $62.88 $63.35 $62.49 $62.84 $62.84 451,250
2023-02-23 $64.86 $65.00 $63.34 $64.48 $64.48 204,694
2023-02-22 $64.03 $64.93 $63.68 $64.28 $64.28 189,826
2023-02-21 $64.41 $64.83 $63.48 $63.69 $63.69 293,333
2023-02-17 $66.25 $66.49 $65.02 $65.61 $65.61 268,845
2023-02-16 $67.23 $67.93 $66.45 $66.66 $66.66 310,215
2023-02-15 $66.81 $68.63 $66.81 $68.60 $68.60 346,195
2023-02-14 $65.47 $67.42 $65.10 $67.10 $67.10 546,660
2023-02-13 $64.79 $66.28 $64.36 $65.98 $65.98 366,620
2023-02-10 $64.87 $65.18 $63.88 $64.40 $64.40 376,996
2023-02-09 $67.09 $67.21 $65.25 $65.39 $65.39 402,715
2023-02-08 $66.41 $67.15 $65.62 $65.73 $65.73 177,462
2023-02-07 $65.45 $67.16 $64.72 $66.97 $66.97 313,732
2023-02-06 $65.87 $66.73 $65.32 $65.49 $65.49 179,547
2023-02-03 $67.29 $68.69 $66.58 $66.87 $66.87 238,861
2023-02-02 $67.88 $70.20 $67.88 $69.65 $69.65 556,939
2023-02-01 $63.98 $66.74 $63.69 $66.30 $66.30 743,711
2023-01-31 $62.95 $64.06 $62.83 $64.05 $64.05 195,656
2023-01-30 $63.35 $63.72 $62.51 $62.81 $62.81 368,943
2023-01-27 $62.74 $64.65 $62.73 $64.23 $64.23 237,009
2023-01-26 $62.83 $63.31 $61.87 $63.13 $63.13 289,528
2023-01-25 $60.56 $62.03 $59.44 $61.84 $61.84 228,518
2023-01-24 $61.99 $62.82 $61.68 $62.01 $62.01 150,044
2023-01-23 $60.77 $62.46 $60.56 $62.43 $62.43 799,312
2023-01-20 $58.98 $60.62 $58.75 $60.56 $60.56 342,611
2023-01-19 $59.12 $59.67 $58.39 $58.66 $58.66 1,676,485
2023-01-18 $61.22 $61.95 $59.77 $59.85 $59.85 1,337,800
2023-01-17 $59.93 $60.93 $59.32 $60.69 $60.69 394,757
2023-01-13 $58.98 $60.40 $58.93 $60.20 $60.20 291,912
2023-01-12 $59.69 $59.88 $58.18 $59.88 $59.88 334,570
2023-01-11 $58.12 $59.31 $57.88 $59.29 $59.29 760,252
2023-01-10 $56.98 $57.94 $56.77 $57.94 $57.94 242,090
2023-01-09 $56.84 $58.30 $56.84 $57.31 $57.31 645,474
2023-01-06 $55.73 $56.45 $54.50 $56.20 $56.20 461,585
2023-01-05 $57.22 $57.22 $55.37 $55.57 $55.57 395,836
2023-01-04 $58.13 $58.30 $57.04 $57.86 $57.86 528,170
2023-01-03 $58.32 $59.26 $56.76 $57.56 $57.56 304,095
2022-12-30 $56.69 $57.63 $56.68 $57.61 $57.61 313,836
2022-12-29 $55.97 $57.83 $55.94 $57.69 $57.69 1,255,105
2022-12-28 $55.61 $56.21 $55.21 $55.50 $55.50 427,841
2022-12-27 $56.40 $56.45 $55.35 $55.91 $55.91 369,874
2022-12-23 $56.50 $56.97 $55.92 $56.71 $56.71 321,856
2022-12-22 $57.62 $57.62 $56.06 $57.19 $57.19 475,935
2022-12-21 $58.28 $59.03 $57.46 $58.55 $58.55 290,074
2022-12-20 $57.30 $58.58 $57.00 $58.23 $58.23 397,909
2022-12-19 $59.28 $59.32 $57.43 $57.80 $57.80 408,710
2022-12-16 $59.41 $60.03 $58.85 $59.51 $59.51 406,243
2022-12-15 $61.01 $61.52 $59.69 $59.98 $59.98 349,993
2022-12-14 $62.18 $63.33 $61.59 $62.35 $62.35 507,681
2022-12-13 $64.38 $65.11 $61.63 $62.30 $62.30 383,880
2022-12-12 $60.10 $61.68 $60.10 $61.62 $61.62 475,621
2022-12-09 $59.73 $60.99 $59.67 $59.91 $59.91 410,132
2022-12-08 $59.42 $60.57 $58.83 $60.10 $60.10 349,526
2022-12-07 $59.22 $59.85 $58.62 $59.02 $59.02 494,895
2022-12-06 $60.50 $60.50 $58.80 $59.19 $59.19 452,190
2022-12-05 $62.36 $62.87 $60.11 $60.52 $60.52 551,867
2022-12-02 $62.39 $63.57 $62.22 $63.32 $63.32 311,443
2022-12-01 $62.81 $64.34 $62.80 $63.90 $63.90 359,562
2022-11-30 $59.77 $62.87 $59.60 $62.81 $62.81 484,411
2022-11-29 $60.53 $60.81 $59.72 $60.08 $60.08 274,559
2022-11-28 $61.02 $61.85 $60.35 $60.53 $60.53 264,102
2022-11-25 $61.44 $61.77 $61.24 $61.63 $61.63 126,480
2022-11-23 $60.21 $61.95 $60.14 $61.81 $61.81 263,917
2022-11-22 $59.90 $60.36 $58.95 $60.33 $60.33 294,632
2022-11-21 $60.20 $60.59 $59.54 $59.98 $59.98 281,146
2022-11-18 $62.32 $62.32 $60.42 $60.91 $60.91 292,655
2022-11-17 $61.26 $62.07 $60.84 $61.31 $61.31 324,959
2022-11-16 $64.20 $64.24 $62.47 $62.64 $62.64 925,962
2022-11-15 $65.02 $65.72 $64.34 $65.05 $65.05 755,682
2022-11-14 $63.46 $64.21 $62.46 $63.36 $63.36 404,958
2022-11-11 $62.15 $64.85 $61.94 $64.21 $64.21 497,483
2022-11-10 $59.79 $62.33 $59.74 $62.28 $62.28 1,151,026
2022-11-09 $56.75 $56.99 $55.62 $55.97 $55.97 748,762
2022-11-08 $57.45 $58.89 $56.56 $57.79 $57.79 468,825
2022-11-07 $57.53 $57.71 $56.29 $57.44 $57.44 458,443
2022-11-04 $59.38 $59.38 $55.99 $57.33 $57.33 623,383
2022-11-03 $59.37 $60.63 $58.86 $59.09 $59.09 379,739
2022-11-02 $63.40 $63.51 $60.17 $60.17 $60.17 443,951
2022-11-01 $65.10 $65.68 $63.45 $63.66 $63.66 215,089
2022-10-31 $63.84 $64.62 $63.39 $64.11 $64.11 450,552
2022-10-28 $62.66 $64.44 $62.26 $64.34 $64.34 220,469
2022-10-27 $63.58 $64.74 $63.16 $63.39 $63.39 273,828
2022-10-26 $62.53 $64.79 $62.30 $62.75 $62.75 295,484
2022-10-25 $62.09 $64.35 $62.09 $64.34 $64.34 600,723
2022-10-24 $61.70 $61.99 $60.11 $61.85 $61.85 368,061
2022-10-21 $60.16 $61.64 $59.39 $61.59 $61.59 299,352
2022-10-20 $59.37 $61.77 $59.36 $60.35 $60.35 279,395
2022-10-19 $60.37 $60.75 $59.02 $59.39 $59.39 263,405
2022-10-18 $61.80 $62.20 $60.27 $60.99 $60.99 434,622
2022-10-17 $58.42 $60.15 $58.42 $59.76 $59.76 406,912
2022-10-14 $59.29 $59.87 $56.67 $56.79 $56.79 428,608
2022-10-13 $55.83 $58.91 $55.01 $58.57 $58.57 682,670
2022-10-12 $58.14 $58.52 $57.10 $57.94 $57.94 274,743
2022-10-11 $58.79 $59.43 $57.00 $58.22 $58.22 429,841
2022-10-10 $61.56 $61.56 $58.55 $59.24 $59.24 376,628
2022-10-07 $63.20 $63.20 $61.17 $61.50 $61.50 320,935
2022-10-06 $64.61 $65.67 $64.16 $64.57 $64.57 705,490
2022-10-05 $63.72 $65.38 $63.16 $64.92 $64.92 275,174
2022-10-04 $63.28 $65.32 $63.28 $65.15 $65.15 454,538
2022-10-03 $60.74 $62.00 $60.15 $61.68 $61.68 310,995
2022-09-30 $60.87 $62.67 $60.27 $60.41 $60.41 297,990
2022-09-29 $61.44 $61.73 $60.13 $61.12 $61.12 342,969
2022-09-28 $60.48 $62.86 $60.34 $62.59 $62.59 375,309
2022-09-27 $60.88 $61.76 $59.78 $60.41 $60.41 1,930,735
2022-09-26 $60.39 $61.80 $59.74 $59.85 $59.85 496,866
2022-09-23 $61.00 $61.45 $59.73 $60.68 $60.68 540,605
2022-09-22 $63.33 $63.76 $61.64 $61.80 $61.80 379,480
2022-09-21 $64.85 $66.27 $63.66 $63.72 $63.72 366,809
2022-09-20 $65.06 $65.50 $64.32 $64.58 $64.58 241,690
2022-09-19 $64.77 $65.99 $64.61 $65.99 $65.99 615,415
2022-09-16 $65.78 $65.99 $64.81 $65.53 $65.53 566,751
2022-09-15 $67.61 $68.90 $66.79 $67.15 $67.15 230,461
2022-09-14 $68.12 $68.61 $67.27 $68.43 $68.43 326,307
2022-09-13 $69.12 $69.60 $67.96 $68.12 $68.12 1,150,193
2022-09-12 $70.98 $72.19 $70.94 $72.14 $72.14 467,667
2022-09-09 $68.78 $70.62 $68.78 $70.37 $70.37 503,686
2022-09-08 $66.09 $67.88 $65.82 $67.81 $67.81 917,134
2022-09-07 $65.32 $66.97 $65.06 $66.84 $66.84 305,233
2022-09-06 $65.89 $66.11 $64.84 $65.32 $65.32 614,874
2022-09-02 $67.24 $67.69 $65.53 $65.92 $65.92 751,307
2022-09-01 $67.20 $67.20 $64.77 $66.30 $66.30 314,169
2022-08-31 $69.76 $70.48 $68.40 $68.50 $68.50 181,463
2022-08-30 $70.04 $70.56 $68.27 $69.07 $69.07 314,050
2022-08-29 $69.55 $70.83 $69.32 $69.44 $69.44 237,581
2022-08-26 $73.50 $73.83 $70.56 $70.60 $70.60 355,036
2022-08-25 $72.75 $73.69 $72.38 $73.69 $73.69 233,097
2022-08-24 $71.29 $72.87 $71.27 $72.11 $72.11 154,644
2022-08-23 $71.43 $72.72 $71.31 $71.37 $71.37 194,937
2022-08-22 $72.11 $72.60 $71.20 $71.54 $71.54 273,972
2022-08-19 $74.77 $74.95 $73.10 $73.55 $73.55 251,132
2022-08-18 $75.70 $76.27 $75.22 $75.96 $75.96 172,555
2022-08-17 $76.37 $76.63 $75.29 $75.64 $75.64 227,985
2022-08-16 $77.41 $77.92 $76.04 $77.61 $77.61 381,959
2022-08-15 $77.44 $78.35 $77.26 $78.00 $78.00 190,276
2022-08-12 $77.09 $78.13 $76.58 $78.10 $78.10 234,066
2022-08-11 $79.04 $79.44 $76.33 $76.52 $76.52 306,318
2022-08-10 $76.87 $78.07 $76.62 $77.90 $77.90 276,730
2022-08-09 $75.40 $75.56 $73.92 $74.50 $74.50 352,178
2022-08-08 $75.90 $77.72 $75.63 $76.28 $76.28 262,362
2022-08-05 $73.60 $75.83 $73.32 $75.41 $75.41 258,136
2022-08-04 $74.55 $74.72 $73.30 $74.48 $74.48 300,875
2022-08-03 $72.19 $74.54 $71.96 $74.30 $74.30 454,602
2022-08-02 $70.11 $72.05 $69.84 $71.23 $71.23 318,830
2022-08-01 $69.54 $71.44 $68.83 $70.61 $70.61 229,018
2022-07-29 $69.85 $70.34 $68.94 $70.25 $70.25 276,373
2022-07-28 $68.41 $69.67 $67.32 $69.58 $69.58 303,154
2022-07-27 $66.75 $68.99 $66.62 $68.58 $68.58 727,569
2022-07-26 $67.36 $67.36 $65.21 $65.55 $65.55 262,721
2022-07-25 $68.76 $68.76 $67.51 $68.06 $68.06 313,976
2022-07-22 $71.19 $72.14 $68.51 $68.92 $68.92 427,342
2022-07-21 $70.00 $71.53 $69.62 $71.52 $71.52 258,087
2022-07-20 $67.86 $70.96 $67.86 $70.64 $70.64 312,512
2022-07-19 $66.72 $67.76 $65.69 $67.67 $67.67 321,127
2022-07-18 $66.76 $67.83 $65.70 $65.98 $65.98 333,507
2022-07-15 $65.59 $65.96 $64.33 $65.86 $65.86 342,202
2022-07-14 $65.31 $65.69 $63.72 $64.68 $64.68 299,533
2022-07-13 $64.85 $67.20 $64.55 $66.13 $66.13 1,290,933
2022-07-12 $68.50 $69.56 $66.06 $66.56 $66.56 1,742,003
2022-07-11 $70.10 $70.25 $68.15 $68.57 $68.57 303,509
2022-07-08 $70.37 $72.20 $69.89 $71.18 $71.18 270,384
2022-07-07 $69.14 $71.54 $69.14 $71.42 $71.42 300,390
2022-07-06 $69.53 $70.21 $68.38 $69.06 $69.06 545,348
2022-07-05 $65.65 $69.54 $65.20 $69.53 $69.53 717,695
2022-07-01 $65.77 $67.19 $65.43 $66.75 $66.75 328,596
2022-06-30 $66.21 $66.67 $64.31 $65.90 $65.90 468,660
2022-06-29 $67.62 $68.15 $66.61 $67.41 $67.41 567,154
2022-06-28 $70.60 $71.33 $67.56 $67.83 $67.83 337,999
2022-06-27 $71.96 $72.06 $70.00 $70.60 $70.60 421,358
2022-06-24 $69.66 $71.69 $69.41 $71.66 $71.66 528,735
2022-06-23 $66.13 $68.71 $65.68 $68.49 $68.46 356,922
2022-06-22 $64.14 $66.66 $64.14 $65.43 $65.40 406,525
2022-06-21 $64.67 $66.45 $64.52 $65.22 $65.19 446,410
2022-06-17 $62.41 $64.28 $62.13 $63.59 $63.56 546,511
2022-06-16 $63.01 $63.59 $61.44 $61.99 $61.96 478,820
2022-06-15 $63.96 $66.13 $63.58 $65.09 $65.06 592,307
2022-06-14 $63.53 $64.06 $62.60 $63.15 $63.12 880,345
2022-06-13 $64.54 $65.35 $62.66 $62.93 $62.90 810,660
2022-06-10 $68.70 $69.13 $67.02 $67.40 $67.37 530,250
2022-06-09 $72.08 $72.87 $70.23 $70.29 $70.25 296,904
2022-06-08 $72.89 $73.61 $72.45 $72.77 $72.73 229,939
2022-06-07 $70.72 $73.04 $70.71 $72.87 $72.83 308,827
2022-06-06 $72.58 $73.17 $71.15 $71.74 $71.70 332,068
2022-06-03 $72.47 $73.02 $71.08 $71.46 $71.42 416,285
2022-06-02 $70.28 $73.76 $70.20 $73.57 $73.53 717,893
2022-06-01 $71.12 $72.46 $69.46 $70.14 $70.10 455,470
2022-05-31 $71.51 $71.81 $69.85 $70.42 $70.38 550,450
2022-05-27 $69.41 $71.59 $69.41 $71.59 $71.55 434,299
2022-05-26 $66.48 $69.24 $66.25 $68.72 $68.69 445,047
2022-05-25 $64.41 $67.14 $64.40 $66.61 $66.58 563,848
2022-05-24 $66.10 $66.31 $63.89 $64.75 $64.72 508,976
2022-05-23 $66.95 $67.74 $65.88 $67.36 $67.33 447,991
2022-05-20 $67.61 $67.89 $64.34 $66.54 $66.51 542,764
2022-05-19 $64.87 $67.80 $64.68 $66.64 $66.61 596,323
2022-05-18 $67.54 $68.25 $65.00 $65.49 $65.46 498,635
2022-05-17 $69.03 $69.70 $66.84 $68.74 $68.71 590,261
2022-05-16 $69.10 $69.88 $67.29 $67.42 $67.39 573,564
2022-05-13 $67.03 $70.15 $66.88 $69.76 $69.72 567,395
2022-05-12 $63.05 $67.07 $62.66 $65.62 $65.59 1,798,728
2022-05-11 $65.91 $67.57 $63.83 $63.93 $63.90 1,170,115
2022-05-10 $67.88 $68.62 $64.85 $66.64 $66.61 865,761
2022-05-09 $69.20 $69.83 $66.01 $66.38 $66.35 1,004,859
2022-05-06 $72.08 $72.65 $69.27 $70.76 $70.72 620,851
2022-05-05 $76.94 $76.94 $72.17 $73.14 $73.10 597,451
2022-05-04 $76.35 $78.72 $73.60 $78.56 $78.52 555,279
2022-05-03 $77.10 $78.25 $76.05 $76.61 $76.57 515,447
2022-05-02 $75.49 $77.74 $74.94 $77.74 $77.70 457,933
2022-04-29 $78.56 $80.13 $75.68 $75.78 $75.74 582,169
2022-04-28 $77.93 $80.01 $76.43 $79.43 $79.39 573,847
2022-04-27 $77.24 $78.57 $76.17 $76.68 $76.64 1,025,078
2022-04-26 $79.69 $79.85 $76.92 $76.92 $76.88 743,577
2022-04-25 $77.86 $80.37 $77.86 $80.37 $80.33 670,136
2022-04-22 $80.65 $81.46 $78.58 $78.62 $78.58 554,050
2022-04-21 $84.45 $85.28 $80.50 $80.82 $80.78 546,109
2022-04-20 $85.77 $85.97 $83.42 $83.53 $83.49 561,050
2022-04-19 $82.95 $85.74 $82.61 $85.45 $85.41 379,484
2022-04-18 $84.16 $84.20 $82.05 $83.10 $83.06 434,208
2022-04-14 $86.85 $86.89 $84.43 $84.46 $84.42 465,435
2022-04-13 $84.39 $87.16 $84.22 $86.86 $86.82 575,796
2022-04-12 $86.08 $87.82 $84.16 $84.45 $84.41 3,566,036
2022-04-11 $84.34 $85.76 $83.69 $84.93 $84.89 601,115
2022-04-08 $86.94 $86.94 $85.37 $85.51 $85.47 575,033
2022-04-07 $87.09 $88.33 $85.69 $87.43 $87.39 641,626
2022-04-06 $88.88 $89.02 $86.38 $87.43 $87.39 529,485
2022-04-05 $93.25 $93.52 $90.20 $90.62 $90.57 401,605
2022-04-04 $91.81 $93.79 $91.81 $93.67 $93.62 451,156
2022-04-01 $91.09 $92.35 $90.59 $91.55 $91.50 295,518
2022-03-31 $91.97 $92.06 $90.48 $90.52 $90.47 547,897
2022-03-30 $92.83 $93.88 $91.52 $91.92 $91.87 662,983
2022-03-29 $92.09 $94.10 $91.57 $93.73 $93.68 443,445
2022-03-28 $89.18 $91.08 $88.88 $91.02 $90.97 281,347
2022-03-25 $90.77 $90.88 $88.10 $89.40 $89.35 439,640
2022-03-24 $89.72 $90.76 $88.25 $90.74 $90.61 357,083
2022-03-23 $89.65 $91.23 $88.35 $89.42 $89.29 353,135
2022-03-22 $88.53 $91.08 $88.12 $90.46 $90.33 437,903
2022-03-21 $88.35 $88.88 $86.59 $87.95 $87.82 416,456
2022-03-18 $85.69 $88.73 $85.49 $88.68 $88.55 568,275
2022-03-17 $83.10 $85.91 $82.64 $85.81 $85.69 460,020
2022-03-16 $80.96 $83.84 $80.44 $83.78 $83.66 750,060
2022-03-15 $77.44 $79.32 $77.01 $79.20 $79.09 536,921
2022-03-14 $79.82 $80.28 $76.80 $77.19 $77.08 723,080
2022-03-11 $83.44 $83.44 $80.30 $80.39 $80.27 410,815
2022-03-10 $82.34 $83.18 $81.56 $82.80 $82.68 380,242
2022-03-09 $82.34 $84.12 $81.91 $83.74 $83.62 472,704
2022-03-08 $79.96 $82.16 $79.06 $80.02 $79.91 814,344
2022-03-07 $82.98 $83.69 $80.18 $80.20 $80.09 592,993
2022-03-04 $84.68 $85.57 $82.59 $83.04 $82.92 544,620
2022-03-03 $87.99 $87.99 $84.64 $85.14 $85.02 475,886
2022-03-02 $86.37 $87.51 $84.91 $87.12 $87.00 546,226
2022-03-01 $86.65 $87.84 $85.39 $85.87 $85.75 588,329
2022-02-28 $85.45 $87.41 $85.05 $86.61 $86.49 601,127
2022-02-25 $84.99 $86.14 $83.50 $86.05 $85.93 741,376
2022-02-24 $77.87 $85.41 $77.85 $85.31 $85.19 985,990
2022-02-23 $84.05 $84.57 $81.34 $81.41 $81.29 772,063
2022-02-22 $84.82 $86.49 $84.09 $84.57 $84.45 769,745
2022-02-18 $88.04 $88.40 $85.70 $86.08 $85.96 454,094
2022-02-17 $90.84 $91.17 $87.78 $87.93 $87.80 396,276
2022-02-16 $91.87 $92.30 $90.80 $92.06 $91.93 610,558
2022-02-15 $92.17 $93.13 $91.61 $93.07 $92.94 427,638
2022-02-14 $90.30 $91.90 $89.86 $90.61 $90.48 519,470
2022-02-11 $94.67 $95.18 $90.21 $90.76 $90.63 774,636
2022-02-10 $94.08 $97.07 $93.99 $94.54 $94.40 558,343
2022-02-09 $94.39 $96.17 $94.01 $96.13 $95.99 3,846,940
2022-02-08 $91.18 $93.33 $90.89 $93.19 $93.06 320,455
2022-02-07 $91.87 $93.46 $91.31 $91.48 $91.35 367,255
2022-02-04 $89.78 $92.70 $89.32 $91.76 $91.63 369,527
2022-02-03 $90.52 $91.65 $89.40 $89.58 $89.45 531,495
2022-02-02 $94.34 $94.34 $91.47 $92.39 $92.26 484,784
2022-02-01 $93.03 $93.69 $91.30 $93.49 $93.36 413,020
2022-01-31 $88.94 $92.70 $88.94 $92.64 $92.51 545,531
2022-01-28 $86.15 $89.00 $84.84 $88.92 $88.79 600,336
2022-01-27 $88.01 $89.19 $85.78 $85.98 $85.86 757,872
2022-01-26 $90.12 $90.75 $86.17 $86.75 $86.63 800,609
2022-01-25 $89.61 $90.30 $87.21 $88.06 $87.93 711,665
2022-01-24 $87.09 $91.41 $84.96 $91.39 $91.26 1,155,705
2022-01-21 $91.59 $92.60 $89.36 $89.36 $89.23 1,027,355
2022-01-20 $94.05 $95.74 $92.21 $92.34 $92.21 622,804
2022-01-19 $93.68 $95.41 $92.86 $93.00 $92.87 677,400
2022-01-18 $93.90 $95.24 $93.21 $93.45 $93.32 663,043
2022-01-14 $94.87 $96.11 $93.96 $95.45 $95.31 884,423
2022-01-13 $99.53 $99.57 $95.45 $95.63 $95.49 574,398
2022-01-12 $100.92 $102.01 $99.02 $99.66 $99.52 470,319
2022-01-11 $98.03 $100.09 $97.64 $99.95 $99.81 433,616
2022-01-10 $96.07 $98.46 $94.54 $98.45 $98.31 600,960
2022-01-07 $97.42 $99.09 $96.36 $97.50 $97.36 651,558
2022-01-06 $96.83 $98.75 $95.91 $97.43 $97.29 764,397
2022-01-05 $100.12 $100.81 $97.20 $97.34 $97.20 877,775
2022-01-04 $103.43 $103.50 $99.58 $101.17 $101.03 487,473
2022-01-03 $104.43 $104.59 $101.86 $103.46 $103.31 500,387
2021-12-31 $105.49 $105.89 $104.23 $104.31 $104.16 202,654
2021-12-30 $104.62 $106.66 $104.62 $105.49 $105.34 188,781
2021-12-29 $104.97 $105.26 $103.84 $104.68 $104.53 298,584
2021-12-28 $106.60 $106.60 $104.87 $105.27 $105.12 282,128
2021-12-27 $106.00 $107.00 $106.00 $106.49 $106.34 313,676
2021-12-23 $105.09 $106.21 $104.72 $105.75 $105.60 244,864
2021-12-22 $105.29 $106.10 $104.61 $105.71 $104.89 263,997
2021-12-21 $102.85 $105.80 $102.28 $105.73 $104.91 294,698
2021-12-20 $101.00 $102.07 $100.66 $101.46 $100.67 389,508
2021-12-17 $100.59 $103.42 $99.77 $103.16 $102.36 549,486
2021-12-16 $105.11 $105.30 $101.07 $101.77 $100.98 423,741
2021-12-15 $101.85 $104.93 $101.08 $104.72 $103.90 346,762
2021-12-14 $102.46 $103.11 $100.69 $102.16 $101.36 596,969
2021-12-13 $105.43 $106.17 $103.65 $104.31 $103.50 457,910
2021-12-10 $106.28 $107.48 $104.74 $105.37 $104.55 306,551
2021-12-09 $107.56 $108.40 $104.84 $105.19 $104.37 274,102
2021-12-08 $106.83 $108.05 $105.34 $107.78 $106.94 303,785
2021-12-07 $105.13 $107.33 $105.13 $106.82 $105.99 315,672
2021-12-06 $101.44 $102.67 $99.29 $102.18 $101.38 458,325
2021-12-03 $105.44 $105.44 $100.03 $101.83 $101.04 565,597
2021-12-02 $103.39 $105.81 $102.64 $105.37 $104.55 604,692
2021-12-01 $109.78 $109.78 $103.30 $103.33 $102.53 518,228
2021-11-30 $111.03 $111.72 $107.47 $108.43 $107.59 496,458
2021-11-29 $110.94 $111.79 $109.80 $111.27 $110.40 308,017
2021-11-26 $110.14 $111.21 $109.16 $109.50 $108.65 283,258
2021-11-24 $108.63 $111.28 $108.17 $111.14 $110.27 483,916
2021-11-23 $110.23 $110.89 $107.59 $109.24 $108.39 764,195
2021-11-22 $115.65 $115.65 $110.70 $110.93 $110.07 484,989
2021-11-19 $117.42 $117.82 $115.61 $115.65 $114.75 190,167
2021-11-18 $117.65 $117.65 $115.84 $116.99 $116.08 226,302
2021-11-17 $119.54 $119.69 $117.79 $118.05 $117.13 521,012
2021-11-16 $118.39 $119.74 $118.10 $119.56 $118.63 219,737
2021-11-15 $119.30 $119.30 $117.43 $117.82 $116.90 349,958
2021-11-12 $117.75 $119.21 $117.75 $119.16 $118.23 200,178
2021-11-11 $117.49 $118.17 $117.18 $117.21 $116.30 238,851
2021-11-10 $119.28 $119.85 $115.64 $116.37 $115.46 242,037
2021-11-09 $119.38 $119.99 $117.91 $119.43 $118.50 258,951
2021-11-08 $117.40 $118.87 $117.26 $118.58 $117.66 255,986
2021-11-05 $118.55 $118.55 $116.12 $116.57 $115.66 276,869
2021-11-04 $116.65 $118.76 $116.50 $117.96 $117.04 255,786
2021-11-03 $114.94 $116.17 $114.16 $116.03 $115.13 295,928
2021-11-02 $114.73 $115.42 $113.95 $114.69 $113.80 218,995
2021-11-01 $114.08 $114.55 $113.36 $113.95 $113.06 192,373
2021-10-29 $112.89 $114.06 $112.75 $113.74 $112.85 163,152
2021-10-28 $112.82 $113.98 $112.49 $113.34 $112.46 183,272
2021-10-27 $114.12 $114.80 $112.71 $112.71 $111.83 196,331
2021-10-26 $115.63 $115.83 $113.43 $113.87 $112.98 511,223
2021-10-25 $114.95 $115.69 $114.41 $115.02 $114.12 143,710
2021-10-22 $115.32 $115.98 $114.25 $114.90 $114.01 152,202
2021-10-21 $114.52 $115.95 $114.33 $115.63 $114.73 132,556
2021-10-20 $115.20 $115.68 $114.20 $114.80 $113.91 393,809
2021-10-19 $113.96 $115.11 $113.64 $114.85 $113.96 439,362
2021-10-18 $111.98 $113.23 $111.98 $113.11 $112.23 178,750
2021-10-15 $112.42 $112.84 $112.06 $112.53 $111.65 164,196
2021-10-14 $111.97 $112.71 $111.78 $112.10 $111.23 234,579
2021-10-13 $108.81 $110.87 $108.81 $110.87 $110.01 212,334
2021-10-12 $107.93 $108.85 $107.52 $108.11 $107.27 122,279
2021-10-11 $107.59 $108.91 $107.28 $107.46 $106.62 156,288
2021-10-08 $108.79 $109.01 $107.63 $107.68 $106.84 195,637
2021-10-07 $107.59 $109.07 $107.42 $108.14 $107.30 133,242
2021-10-06 $104.19 $106.56 $104.11 $106.55 $105.72 231,108
2021-10-05 $104.12 $106.12 $104.12 $105.35 $104.53 287,495
2021-10-04 $106.13 $106.41 $103.18 $103.92 $103.11 289,126
2021-10-01 $105.96 $107.20 $104.63 $106.90 $106.07 316,804
2021-09-30 $106.00 $106.67 $105.23 $105.36 $104.54 170,745
2021-09-29 $106.98 $107.02 $105.32 $105.52 $104.70 217,668
2021-09-28 $108.39 $108.50 $106.01 $106.13 $105.30 249,392
2021-09-27 $109.96 $109.96 $108.81 $109.60 $108.75 138,555
2021-09-24 $110.02 $110.65 $109.54 $110.50 $109.64 170,918
2021-09-23 $110.30 $111.33 $109.89 $111.22 $110.35 166,099
2021-09-22 $108.28 $109.95 $108.07 $109.61 $108.72 159,938
2021-09-21 $108.54 $109.11 $107.63 $107.86 $106.98 200,438
2021-09-20 $108.00 $109.05 $106.41 $107.79 $106.91 326,102
2021-09-17 $111.00 $111.37 $109.84 $110.36 $109.46 270,246
2021-09-16 $109.98 $111.15 $109.58 $111.09 $110.18 196,841
2021-09-15 $109.54 $110.26 $108.60 $110.22 $109.32 328,349
2021-09-14 $109.63 $109.90 $109.08 $109.38 $108.49 178,354
2021-09-13 $110.09 $110.09 $108.51 $109.42 $108.53 669,416
2021-09-10 $111.08 $111.56 $109.61 $109.71 $108.82 278,906
2021-09-09 $110.34 $111.36 $110.25 $110.67 $109.77 214,871
2021-09-08 $111.52 $111.54 $110.15 $110.59 $109.69 211,146
2021-09-07 $112.89 $113.09 $111.71 $111.77 $110.86 210,938
2021-09-03 $111.12 $112.94 $111.12 $112.89 $111.97 319,656
2021-09-02 $110.66 $111.05 $110.32 $110.72 $109.82 213,682
2021-09-01 $109.91 $110.84 $109.77 $110.25 $109.35 319,066
2021-08-31 $109.56 $109.59 $109.07 $109.54 $108.65 251,492
2021-08-30 $109.19 $110.04 $108.65 $109.84 $108.94 218,526
2021-08-27 $107.98 $109.06 $107.42 $108.85 $107.96 104,476
2021-08-26 $108.65 $109.53 $108.11 $108.24 $107.36 231,292
2021-08-25 $107.99 $108.52 $107.76 $108.40 $107.52 309,116
2021-08-24 $106.94 $107.90 $106.94 $107.75 $106.87 241,107
2021-08-23 $105.25 $106.48 $105.21 $106.36 $105.49 165,798
2021-08-20 $103.52 $104.75 $103.52 $104.68 $103.83 137,059
2021-08-19 $102.64 $103.79 $102.57 $103.22 $102.38 190,847
2021-08-18 $104.12 $104.95 $103.54 $103.59 $102.75 114,070
2021-08-17 $104.19 $104.63 $103.58 $104.28 $103.43 167,110
2021-08-16 $105.88 $106.07 $104.00 $105.15 $104.29 120,776
2021-08-13 $106.64 $106.88 $106.19 $106.27 $105.40 138,230
2021-08-12 $105.70 $106.75 $105.38 $106.75 $105.88 120,158
2021-08-11 $106.96 $106.98 $105.62 $106.31 $105.44 189,542
2021-08-10 $107.99 $108.35 $106.17 $106.53 $105.66 294,721
2021-08-09 $107.40 $108.01 $107.11 $107.78 $106.90 124,486
2021-08-06 $107.60 $108.02 $106.55 $107.40 $106.52 196,840
2021-08-05 $106.57 $108.07 $106.19 $107.85 $106.97 141,801
2021-08-04 $106.25 $106.94 $105.93 $106.78 $105.91 136,654
2021-08-03 $106.10 $106.53 $105.20 $106.39 $105.52 174,040
2021-08-02 $106.06 $106.90 $105.14 $106.26 $105.39 188,857
2021-07-30 $105.54 $106.60 $105.38 $105.81 $104.95 271,158
2021-07-29 $106.69 $107.20 $106.35 $106.37 $105.50 124,074
2021-07-28 $105.92 $106.96 $105.47 $106.59 $105.72 182,071
2021-07-27 $106.51 $106.61 $103.71 $105.20 $104.34 291,818
2021-07-26 $106.60 $107.05 $106.22 $106.92 $106.05 191,871
2021-07-23 $106.54 $106.83 $105.95 $106.75 $105.88 146,361
2021-07-22 $105.85 $106.60 $105.85 $106.35 $105.48 130,035
2021-07-21 $104.58 $105.75 $104.02 $105.72 $104.85 188,748
2021-07-20 $103.33 $105.19 $102.83 $104.59 $103.74 161,596
2021-07-19 $101.50 $103.05 $101.25 $102.77 $101.93 300,326
2021-07-16 $103.84 $103.89 $102.82 $102.97 $102.13 120,114
2021-07-15 $104.08 $104.57 $102.37 $103.23 $102.39 211,399
2021-07-14 $106.02 $106.28 $104.18 $104.23 $103.38 244,003
2021-07-13 $105.72 $106.74 $105.23 $105.31 $104.45 158,204
2021-07-12 $107.20 $107.58 $105.66 $105.72 $104.86 631,265
2021-07-09 $106.12 $106.95 $105.61 $106.90 $106.03 117,410
2021-07-08 $104.67 $106.30 $103.96 $105.72 $104.86 338,222
2021-07-07 $107.52 $107.88 $106.05 $106.93 $106.06 330,175
2021-07-06 $106.20 $107.35 $105.99 $107.04 $106.17 176,818
2021-07-02 $106.01 $106.55 $105.74 $106.24 $105.37 191,226
2021-07-01 $106.03 $106.31 $105.02 $105.75 $104.89 219,789
2021-06-30 $107.01 $107.01 $105.89 $105.96 $105.10 229,668
2021-06-29 $107.00 $107.76 $106.83 $107.54 $106.66 433,720
2021-06-28 $106.39 $107.33 $106.22 $106.97 $106.10 317,007
2021-06-25 $105.91 $106.25 $105.08 $106.08 $105.22 492,968
2021-06-24 $105.80 $106.38 $105.34 $105.75 $104.89 245,521
2021-06-23 $105.10 $105.76 $104.88 $105.16 $104.27 305,225
2021-06-22 $104.29 $105.07 $104.29 $105.05 $104.16 406,797
2021-06-21 $104.02 $105.01 $102.87 $104.57 $103.68 143,898
2021-06-18 $104.12 $104.55 $103.63 $104.32 $103.43 237,364
2021-06-17 $102.25 $104.65 $102.25 $104.26 $103.37 227,931
2021-06-16 $102.33 $103.39 $101.64 $102.83 $101.96 142,991
2021-06-15 $103.39 $103.64 $102.49 $102.75 $101.88 187,871
2021-06-14 $102.75 $103.67 $102.69 $103.60 $102.72 215,287
2021-06-11 $102.04 $102.56 $101.74 $102.51 $101.64 181,035
2021-06-10 $100.86 $102.09 $100.74 $102.01 $101.14 132,933
2021-06-09 $101.24 $101.74 $100.95 $101.11 $100.25 141,307
2021-06-08 $100.29 $101.22 $100.07 $101.09 $100.23 231,432
2021-06-07 $99.00 $100.12 $98.92 $100.09 $99.24 210,760
2021-06-04 $98.10 $99.33 $98.10 $99.28 $98.44 169,978
2021-06-03 $97.97 $98.18 $97.01 $97.71 $96.88 159,693
2021-06-02 $98.15 $98.75 $97.96 $98.70 $97.86 151,288
2021-06-01 $98.67 $98.87 $97.48 $98.18 $97.35 239,466
2021-05-28 $98.62 $99.03 $97.99 $98.03 $97.20 110,739
2021-05-27 $98.00 $98.58 $97.11 $98.10 $97.27 167,846
2021-05-26 $97.66 $98.49 $97.66 $98.31 $97.47 145,292
2021-05-25 $97.78 $98.19 $97.33 $97.41 $96.58 234,345
2021-05-24 $96.93 $97.87 $96.75 $97.48 $96.65 167,351
2021-05-21 $96.88 $97.20 $96.20 $96.23 $95.41 280,763
2021-05-20 $94.94 $96.65 $94.74 $96.33 $95.51 258,875
2021-05-19 $93.12 $94.61 $92.90 $94.47 $93.67 278,978
2021-05-18 $94.62 $95.91 $94.57 $94.95 $94.14 298,417
2021-05-17 $94.40 $95.12 $93.82 $94.66 $93.86 230,304
2021-05-14 $93.25 $95.09 $92.98 $94.91 $94.10 194,232
2021-05-13 $93.20 $94.06 $91.30 $92.24 $91.46 409,158
2021-05-12 $94.21 $94.67 $92.42 $92.75 $91.96 493,951
2021-05-11 $92.53 $95.72 $92.17 $95.30 $94.49 549,022
2021-05-10 $96.56 $96.58 $95.42 $95.54 $94.73 540,495
2021-05-07 $97.26 $98.29 $96.81 $97.20 $96.37 492,866
2021-05-06 $96.30 $96.48 $95.08 $96.27 $95.45 343,784
2021-05-05 $98.02 $98.49 $96.47 $96.83 $96.01 785,396
2021-05-04 $98.33 $98.38 $95.85 $97.33 $96.50 347,175
2021-05-03 $101.00 $101.00 $99.20 $99.27 $98.43 238,773
2021-04-30 $101.24 $101.82 $100.43 $100.63 $99.77 150,397
2021-04-29 $103.37 $103.37 $100.69 $101.64 $100.78 371,490
2021-04-28 $103.17 $103.81 $102.78 $103.25 $102.37 198,558
2021-04-27 $103.48 $103.83 $102.79 $103.28 $102.40 223,097
2021-04-26 $102.25 $103.57 $102.13 $103.48 $102.60 173,523
2021-04-23 $101.00 $102.43 $100.87 $102.18 $101.31 146,562
2021-04-22 $101.08 $102.33 $100.40 $100.85 $99.99 473,896
2021-04-21 $99.82 $101.03 $99.45 $100.96 $100.10 404,710
2021-04-20 $100.96 $101.59 $99.42 $100.10 $99.25 188,462
2021-04-19 $101.97 $102.55 $100.89 $101.21 $100.35 208,372
2021-04-16 $102.98 $102.98 $101.72 $102.40 $101.53 179,687
2021-04-15 $102.24 $103.00 $101.89 $102.83 $101.96 161,252
2021-04-14 $102.80 $103.40 $101.22 $101.49 $100.63 258,915
2021-04-13 $101.33 $102.51 $101.31 $102.40 $101.53 299,749
2021-04-12 $100.51 $101.14 $99.98 $100.81 $99.95 308,643
2021-04-09 $99.87 $100.59 $99.06 $100.57 $99.72 166,626
2021-04-08 $99.75 $100.31 $99.42 $100.19 $99.34 283,078
2021-04-07 $99.46 $99.77 $98.63 $98.93 $98.09 156,447
2021-04-06 $99.00 $100.05 $98.53 $99.51 $98.66 267,739
2021-04-05 $98.88 $99.37 $98.06 $99.22 $98.38 289,629
2021-04-01 $97.26 $98.35 $97.12 $98.27 $97.43 282,928
2021-03-31 $94.69 $96.42 $94.68 $95.76 $94.95 377,957
2021-03-30 $94.20 $94.24 $92.83 $94.02 $93.22 180,673
2021-03-29 $95.39 $95.68 $93.89 $94.37 $93.57 296,281
2021-03-26 $94.13 $95.58 $93.27 $95.49 $94.68 277,106
2021-03-25 $92.64 $94.27 $92.06 $94.13 $93.33 614,464
2021-03-24 $97.00 $97.00 $93.56 $93.64 $92.79 342,995
2021-03-23 $97.68 $98.00 $96.29 $96.56 $95.68 606,205
2021-03-22 $96.83 $98.25 $96.83 $97.69 $96.80 329,672
2021-03-19 $95.98 $97.34 $95.12 $96.66 $95.78 548,785
2021-03-18 $98.00 $98.00 $95.40 $95.66 $94.79 483,810
2021-03-17 $97.29 $99.64 $96.33 $98.97 $98.07 608,614
2021-03-16 $99.61 $100.15 $97.66 $98.55 $97.65 459,842
2021-03-15 $98.76 $99.26 $97.79 $99.25 $98.35 470,156
2021-03-12 $98.33 $98.87 $97.13 $98.62 $97.72 600,867
2021-03-11 $98.00 $100.03 $97.81 $99.75 $98.84 654,025
2021-03-10 $98.34 $99.04 $96.05 $96.42 $95.54 883,388
2021-03-09 $95.74 $97.40 $95.39 $96.65 $95.77 1,894,504
2021-03-08 $94.60 $96.20 $92.50 $92.51 $91.67 1,105,877
2021-03-05 $95.31 $95.43 $90.38 $94.78 $93.92 1,294,829
2021-03-04 $97.20 $98.16 $92.36 $94.30 $93.44 1,350,184
2021-03-03 $101.52 $101.63 $97.38 $97.84 $96.95 670,698
2021-03-02 $103.54 $103.70 $101.26 $101.33 $100.41 576,508
2021-03-01 $101.78 $103.26 $101.24 $103.07 $102.13 428,142
2021-02-26 $100.08 $101.34 $98.00 $99.91 $99.00 830,722
2021-02-25 $103.41 $104.17 $99.15 $99.57 $98.66 704,099
2021-02-24 $101.99 $104.18 $100.91 $103.96 $103.01 578,877
2021-02-23 $101.45 $102.75 $97.85 $102.40 $101.47 1,002,741
2021-02-22 $106.73 $107.18 $104.12 $104.22 $103.27 628,603
2021-02-19 $108.44 $109.19 $107.99 $108.34 $107.35 391,054
2021-02-18 $107.32 $107.90 $105.77 $107.50 $106.52 408,856
2021-02-17 $108.42 $108.44 $106.56 $108.30 $107.31 626,687
2021-02-16 $111.59 $111.70 $108.37 $109.14 $108.15 508,114
2021-02-12 $109.83 $110.59 $108.73 $110.49 $109.48 315,404
2021-02-11 $111.00 $111.23 $109.11 $109.94 $108.94 429,047
2021-02-10 $112.02 $112.02 $108.35 $109.94 $108.94 521,709
2021-02-09 $110.20 $111.97 $109.76 $111.70 $110.68 601,164
2021-02-08 $108.88 $109.63 $108.48 $109.45 $108.45 468,294
2021-02-05 $106.36 $107.50 $105.76 $107.40 $106.42 384,072
2021-02-04 $104.96 $105.79 $104.40 $105.79 $104.83 363,462
2021-02-03 $104.51 $104.97 $103.18 $104.11 $103.16 527,825
2021-02-02 $102.07 $103.48 $102.07 $103.19 $102.25 429,405
2021-02-01 $99.99 $101.38 $99.03 $100.96 $100.04 309,422
2021-01-29 $99.81 $100.61 $98.22 $98.81 $97.91 407,888
2021-01-28 $100.00 $100.76 $99.35 $99.83 $98.92 371,253
2021-01-27 $99.57 $101.76 $98.31 $99.93 $99.02 534,516
2021-01-26 $100.18 $100.99 $99.30 $100.56 $99.64 418,594
2021-01-25 $101.14 $102.04 $97.87 $99.91 $99.00 595,691
2021-01-22 $98.50 $100.25 $98.44 $100.15 $99.24 327,437
2021-01-21 $99.31 $99.57 $98.38 $99.00 $98.10 427,993
2021-01-20 $98.99 $99.55 $98.73 $99.16 $98.26 483,297
2021-01-19 $97.80 $98.11 $97.17 $97.83 $96.94 411,503
2021-01-15 $97.63 $98.20 $95.98 $96.58 $95.70 368,124
2021-01-14 $96.92 $98.18 $96.92 $97.63 $96.74 422,965
2021-01-13 $96.58 $96.93 $95.85 $96.48 $95.60 311,823
2021-01-12 $96.30 $96.82 $95.47 $96.68 $95.80 2,175,152
2021-01-11 $95.61 $96.92 $94.94 $95.91 $95.04 314,753
2021-01-08 $95.89 $97.41 $95.82 $97.05 $96.17 523,241
2021-01-07 $93.50 $95.52 $93.44 $95.47 $94.60 446,424
2021-01-06 $93.62 $94.09 $92.51 $92.70 $91.86 455,354
2021-01-05 $93.41 $94.52 $93.29 $94.46 $93.60 345,517
2021-01-04 $95.38 $95.51 $92.19 $93.57 $92.72 568,356
2020-12-31 $95.33 $95.46 $94.47 $95.03 $94.16 189,611
2020-12-30 $95.80 $95.88 $95.23 $95.29 $94.42 256,547
2020-12-29 $96.53 $96.67 $94.66 $95.22 $94.35 330,164
2020-12-28 $97.83 $98.07 $95.81 $95.99 $95.12 330,889
2020-12-24 $97.31 $97.82 $96.57 $96.87 $95.99 192,352
2020-12-23 $98.69 $98.69 $97.28 $97.43 $96.50 347,584
2020-12-22 $96.96 $98.18 $96.86 $98.15 $97.21 357,315
2020-12-21 $95.30 $96.87 $95.02 $96.70 $95.78 427,384
2020-12-18 $96.44 $96.70 $95.90 $96.54 $95.62 284,650
2020-12-17 $95.11 $96.21 $95.03 $96.02 $95.10 306,633
2020-12-16 $93.43 $94.41 $93.43 $94.17 $93.27 413,464
2020-12-15 $92.87 $93.11 $92.01 $92.89 $92.00 252,623
2020-12-14 $93.13 $93.60 $92.23 $92.38 $91.50 297,173
2020-12-11 $91.58 $92.71 $91.11 $92.51 $91.63 318,840
2020-12-10 $89.11 $92.03 $89.02 $91.90 $91.02 293,661
2020-12-09 $91.32 $92.08 $89.27 $89.94 $89.08 315,127
2020-12-08 $91.00 $92.05 $91.00 $91.59 $90.71 222,933
2020-12-07 $91.18 $91.75 $90.81 $91.08 $90.21 280,630
2020-12-04 $90.46 $91.39 $90.41 $91.00 $90.13 319,792
2020-12-03 $89.51 $90.67 $89.50 $89.98 $89.12 299,001
2020-12-02 $88.81 $89.40 $87.79 $89.40 $88.55 365,077
2020-12-01 $89.90 $89.90 $88.51 $89.35 $88.50 353,733
2020-11-30 $90.53 $90.73 $88.29 $89.81 $88.95 282,774
2020-11-27 $88.53 $90.04 $88.36 $89.88 $89.02 268,450
2020-11-25 $86.82 $88.18 $86.62 $88.02 $87.18 413,914
2020-11-24 $86.61 $86.81 $86.00 $86.72 $85.89 334,768
2020-11-23 $85.73 $86.29 $84.72 $86.05 $85.23 386,397
2020-11-20 $84.76 $85.94 $84.66 $85.18 $84.37 232,639
2020-11-19 $83.09 $84.85 $83.09 $84.54 $83.73 292,720
2020-11-18 $83.93 $84.15 $83.02 $83.09 $82.30 430,412
2020-11-17 $83.03 $84.12 $82.90 $83.85 $83.05 242,518
2020-11-16 $82.79 $83.24 $82.00 $83.18 $82.38 328,267
2020-11-13 $82.50 $82.88 $81.73 $82.62 $81.83 265,409
2020-11-12 $82.02 $82.77 $81.35 $81.79 $81.01 332,849
2020-11-11 $80.76 $82.19 $80.71 $81.81 $81.03 339,763
2020-11-10 $81.00 $81.36 $78.64 $80.15 $79.38 1,097,828
2020-11-09 $84.01 $84.52 $81.72 $81.75 $80.97 461,021
2020-11-06 $83.12 $84.28 $82.67 $84.04 $83.24 322,611
2020-11-05 $83.00 $83.42 $82.24 $83.26 $82.46 658,081
2020-11-04 $79.84 $81.50 $79.39 $80.92 $80.15 526,653
2020-11-03 $76.71 $78.16 $76.30 $77.80 $77.06 625,584
2020-11-02 $76.76 $77.07 $75.00 $75.95 $75.22 477,119
2020-10-30 $77.21 $77.53 $75.11 $76.13 $75.40 511,878
2020-10-29 $77.63 $78.09 $77.21 $77.41 $76.67 427,413
2020-10-28 $78.58 $78.68 $76.92 $77.19 $76.45 526,727
2020-10-27 $80.21 $80.80 $79.88 $80.03 $79.26 357,793
2020-10-26 $80.99 $81.73 $78.79 $79.81 $79.05 577,660
2020-10-23 $81.80 $82.14 $80.90 $82.10 $81.31 192,968
2020-10-22 $81.97 $82.20 $80.37 $81.56 $80.78 361,963
2020-10-21 $82.70 $83.20 $81.66 $81.95 $81.17 238,390
2020-10-20 $83.51 $83.68 $82.66 $82.66 $81.87 280,598
2020-10-19 $84.20 $85.04 $82.95 $83.15 $82.35 379,550
2020-10-16 $84.19 $84.78 $83.89 $83.94 $83.14 361,079
2020-10-15 $82.28 $83.90 $82.05 $83.72 $82.92 436,920
2020-10-14 $85.90 $86.05 $84.15 $84.66 $83.85 309,520
2020-10-13 $85.34 $86.12 $85.25 $85.67 $84.85 315,673
2020-10-12 $84.75 $85.62 $84.11 $85.13 $84.32 308,791
2020-10-09 $82.82 $83.91 $82.82 $83.86 $83.06 271,686
2020-10-08 $82.34 $82.84 $82.04 $82.39 $81.60 318,525
2020-10-07 $80.34 $81.80 $80.34 $81.62 $80.84 340,344
2020-10-06 $79.66 $81.24 $79.34 $79.63 $78.87 407,957
2020-10-05 $79.01 $79.74 $78.91 $79.63 $78.87 274,038
2020-10-02 $77.70 $79.73 $77.61 $78.58 $77.83 376,288
2020-10-01 $79.08 $79.68 $78.67 $79.41 $78.65 350,276
2020-09-30 $78.17 $79.36 $78.03 $78.49 $77.74 289,517
2020-09-29 $78.12 $78.72 $78.00 $78.32 $77.57 251,360
2020-09-28 $78.22 $78.44 $77.45 $78.14 $77.39 332,031
2020-09-25 $75.47 $77.24 $75.07 $76.95 $76.21 320,691
2020-09-24 $75.04 $76.17 $74.42 $75.36 $74.64 760,998
2020-09-23 $77.87 $78.11 $75.79 $75.86 $75.09 354,168
2020-09-22 $77.41 $77.92 $76.09 $77.79 $77.00 440,256
2020-09-21 $75.28 $77.01 $75.05 $76.97 $76.19 529,648
2020-09-18 $76.96 $77.27 $75.13 $76.62 $75.85 394,143
2020-09-17 $76.10 $76.84 $75.60 $76.70 $75.93 409,601
2020-09-16 $78.76 $79.03 $77.76 $77.82 $77.03 374,360
2020-09-15 $77.99 $78.50 $77.47 $78.31 $77.52 408,319
2020-09-14 $77.41 $77.99 $76.92 $77.36 $76.58 332,829
2020-09-11 $77.82 $78.00 $75.16 $76.07 $75.30 542,448
2020-09-10 $79.05 $79.72 $76.72 $76.96 $76.18 470,979
2020-09-09 $77.74 $78.88 $76.66 $78.32 $77.53 560,406
2020-09-08 $75.78 $77.77 $75.57 $76.21 $75.44 597,941
2020-09-04 $79.77 $80.62 $75.46 $78.42 $77.63 1,372,070
2020-09-03 $84.01 $84.01 $79.65 $80.60 $79.79 874,778
2020-09-02 $86.15 $86.15 $83.90 $85.47 $84.61 532,218
2020-09-01 $84.18 $85.46 $83.96 $85.46 $84.60 432,900
2020-08-31 $83.10 $83.46 $82.49 $83.18 $82.34 369,030
2020-08-28 $82.36 $83.62 $82.34 $83.06 $82.22 404,767
2020-08-27 $82.22 $82.53 $81.02 $81.92 $81.09 448,971
2020-08-26 $80.04 $82.21 $80.00 $81.96 $81.13 628,299
2020-08-25 $78.50 $79.41 $78.12 $79.27 $78.47 325,103
2020-08-24 $79.12 $79.29 $77.85 $78.42 $77.63 403,183
2020-08-21 $78.50 $78.76 $78.00 $78.17 $77.38 290,468
2020-08-20 $77.00 $78.77 $76.74 $78.63 $77.84 388,858
2020-08-19 $77.38 $78.00 $76.66 $77.24 $76.46 481,664
2020-08-18 $76.66 $77.24 $76.25 $77.22 $76.44 442,411
2020-08-17 $75.92 $76.39 $75.78 $76.24 $75.47 335,777
2020-08-14 $76.07 $76.31 $75.26 $75.53 $74.77 284,854
2020-08-13 $75.61 $76.59 $75.40 $75.90 $75.13 459,604
2020-08-12 $75.36 $76.06 $75.22 $75.52 $74.76 1,459,907
2020-08-11 $75.62 $76.36 $74.76 $74.89 $74.13 526,059
2020-08-10 $76.91 $76.92 $74.95 $75.83 $75.06 473,111
2020-08-07 $78.45 $78.45 $75.85 $76.72 $75.95 541,931
2020-08-06 $78.70 $79.25 $78.03 $78.89 $78.09 505,431
2020-08-05 $79.30 $79.79 $79.10 $79.53 $78.73 443,206
2020-08-04 $79.49 $79.88 $79.00 $79.75 $78.94 578,070
2020-08-03 $78.80 $79.74 $78.34 $79.62 $78.82 637,433
2020-07-31 $78.16 $78.16 $76.30 $78.03 $77.24 512,133
2020-07-30 $76.00 $77.65 $75.51 $77.45 $76.67 429,356
2020-07-29 $76.03 $77.24 $76.00 $76.95 $76.17 312,969
2020-07-28 $76.11 $76.31 $75.19 $75.26 $74.50 370,387
2020-07-27 $75.51 $76.14 $74.91 $76.02 $75.25 458,666
2020-07-24 $74.82 $75.50 $73.79 $74.90 $74.14 600,744
2020-07-23 $77.52 $78.14 $75.45 $75.86 $75.09 681,089
2020-07-22 $77.48 $78.16 $76.98 $77.43 $76.65 348,547
2020-07-21 $78.56 $78.71 $77.01 $77.25 $76.47 506,325
2020-07-20 $75.23 $77.98 $75.09 $77.88 $77.09 623,108
2020-07-17 $74.42 $75.08 $73.76 $74.75 $74.00 354,637
2020-07-16 $74.19 $74.42 $73.30 $74.09 $73.34 410,010
2020-07-15 $75.40 $75.71 $73.85 $74.90 $74.14 893,703
2020-07-14 $74.11 $74.92 $72.17 $74.89 $74.13 979,769
2020-07-13 $78.89 $78.89 $74.38 $74.50 $73.75 890,543
2020-07-10 $78.41 $78.78 $77.62 $78.11 $77.32 442,331
2020-07-09 $78.79 $78.92 $77.16 $78.71 $77.92 571,962
2020-07-08 $76.41 $77.86 $76.38 $77.86 $77.07 553,551
2020-07-07 $76.32 $77.44 $75.84 $75.91 $75.14 489,181
2020-07-06 $76.93 $77.36 $76.26 $76.57 $75.80 525,489
2020-07-02 $76.36 $76.60 $75.59 $75.67 $74.91 535,761
2020-07-01 $74.50 $75.83 $74.09 $75.50 $74.74 436,094
2020-06-30 $73.00 $74.60 $73.00 $74.50 $73.75 439,894
2020-06-29 $73.54 $73.61 $71.70 $73.00 $72.26 667,119
2020-06-26 $73.83 $73.96 $72.24 $73.36 $72.62 382,418
2020-06-25 $72.66 $73.77 $71.76 $73.75 $73.01 401,374
2020-06-24 $73.86 $74.59 $71.93 $72.68 $71.90 552,816
2020-06-23 $74.51 $75.01 $73.88 $74.07 $73.28 534,135
2020-06-22 $72.70 $73.82 $72.56 $73.82 $73.03 531,872
2020-06-19 $73.49 $73.67 $72.02 $72.46 $71.69 454,478
2020-06-18 $71.91 $72.72 $71.77 $72.72 $71.94 377,492
2020-06-17 $72.35 $72.63 $71.70 $71.94 $71.17 407,085
2020-06-16 $72.26 $72.30 $70.69 $72.05 $71.28 615,946
2020-06-15 $68.20 $70.76 $67.98 $70.74 $69.98 588,381
2020-06-12 $69.99 $70.34 $67.77 $69.17 $68.43 487,684
2020-06-11 $70.53 $70.98 $67.95 $68.07 $67.34 939,190
2020-06-10 $71.80 $72.67 $71.41 $72.08 $71.31 584,288
2020-06-09 $71.37 $71.76 $70.84 $71.27 $70.51 481,106
2020-06-08 $70.95 $71.77 $70.22 $71.72 $70.95 544,159
2020-06-05 $70.51 $71.17 $69.74 $70.63 $69.88 805,698
2020-06-04 $71.66 $71.96 $69.90 $70.32 $69.57 628,481
2020-06-03 $72.16 $72.40 $71.66 $72.20 $71.43 372,115
2020-06-02 $72.05 $72.05 $70.38 $71.81 $71.04 329,145
2020-06-01 $70.37 $71.87 $70.34 $71.59 $70.83 424,744
2020-05-29 $68.85 $70.77 $68.85 $70.70 $69.94 460,010
2020-05-28 $68.24 $69.78 $68.06 $68.42 $67.69 597,178
2020-05-27 $68.28 $68.54 $65.70 $68.54 $67.81 833,840
2020-05-26 $70.14 $70.21 $68.23 $68.38 $67.65 631,285
2020-05-22 $67.97 $68.70 $67.60 $68.70 $67.97 550,006
2020-05-21 $68.19 $68.66 $67.22 $67.96 $67.23 593,850
2020-05-20 $67.67 $68.16 $67.41 $68.08 $67.35 613,671
2020-05-19 $66.61 $67.65 $66.40 $66.75 $66.04 617,981
2020-05-18 $67.11 $67.30 $66.18 $66.39 $65.68 700,045
2020-05-15 $64.11 $65.88 $64.02 $65.76 $65.06 749,553
2020-05-14 $63.59 $64.67 $62.70 $64.67 $63.98 585,309
2020-05-13 $65.74 $65.99 $63.08 $64.24 $63.55 688,304
2020-05-12 $67.35 $67.43 $65.50 $65.50 $64.80 7,606,796
2020-05-11 $65.87 $67.34 $65.50 $66.95 $66.23 628,482
2020-05-08 $65.86 $66.18 $65.02 $66.13 $65.42 589,205
2020-05-07 $64.52 $65.69 $64.33 $65.31 $64.61 774,223
2020-05-06 $62.55 $63.68 $62.23 $63.16 $62.49 526,414
2020-05-05 $61.75 $62.94 $61.66 $62.16 $61.50 461,209
2020-05-04 $59.76 $60.98 $59.50 $60.96 $60.31 323,423
2020-05-01 $61.18 $61.45 $59.90 $60.12 $59.48 346,027
2020-04-30 $62.71 $63.09 $62.00 $62.55 $61.88 510,605
2020-04-29 $61.79 $63.02 $61.12 $62.67 $62.00 470,389
2020-04-28 $62.42 $62.42 $60.40 $60.70 $60.05 455,754
2020-04-27 $61.91 $62.06 $61.50 $61.62 $60.96 767,879
2020-04-24 $60.29 $61.08 $59.83 $60.98 $60.33 343,173
2020-04-23 $60.17 $60.81 $59.83 $60.04 $59.40 554,721
2020-04-22 $59.83 $60.36 $59.46 $60.15 $59.51 422,665
2020-04-21 $60.60 $60.78 $57.57 $58.54 $57.91 693,555
2020-04-20 $60.38 $61.90 $60.37 $61.10 $60.45 1,112,035
2020-04-17 $60.73 $60.87 $59.94 $60.78 $60.13 808,243
2020-04-16 $59.19 $60.04 $58.75 $59.52 $58.88 621,299
2020-04-15 $58.19 $59.00 $57.60 $58.57 $57.94 518,328
2020-04-14 $58.15 $59.39 $58.05 $59.24 $58.61 6,649,273
2020-04-13 $56.61 $57.00 $55.81 $56.94 $56.33 417,796
2020-04-09 $56.65 $57.56 $56.07 $56.55 $55.95 591,663
2020-04-08 $54.66 $56.21 $54.55 $55.90 $55.30 445,145
2020-04-07 $56.07 $56.20 $54.09 $54.15 $53.57 517,645
2020-04-06 $53.06 $54.77 $52.64 $54.50 $53.92 402,890
2020-04-03 $51.78 $52.44 $50.71 $51.17 $50.62 382,543
2020-04-02 $51.64 $52.89 $50.93 $52.05 $51.49 449,394
2020-04-01 $53.05 $53.57 $51.81 $52.17 $51.61 615,944
2020-03-31 $55.09 $56.29 $54.29 $54.49 $53.91 611,855
2020-03-30 $54.15 $55.44 $53.97 $55.27 $54.68 394,649
2020-03-27 $54.34 $54.88 $53.23 $53.79 $53.22 629,189
2020-03-26 $53.32 $55.81 $53.32 $55.75 $55.15 667,683
2020-03-25 $53.23 $55.35 $52.25 $52.87 $52.27 673,601
2020-03-24 $51.79 $53.17 $51.43 $53.17 $52.57 560,786
2020-03-23 $48.55 $49.99 $47.21 $49.09 $48.53 574,885
2020-03-20 $50.68 $51.84 $48.52 $48.99 $48.43 510,827
2020-03-19 $48.01 $50.87 $47.13 $49.52 $48.96 563,997
2020-03-18 $46.22 $49.26 $45.65 $48.37 $47.82 445,756
2020-03-17 $46.94 $50.31 $45.40 $49.32 $48.76 929,088
2020-03-16 $45.83 $49.24 $45.00 $46.00 $45.48 648,132
2020-03-13 $50.48 $51.73 $47.74 $51.65 $51.06 677,521
2020-03-12 $48.84 $51.08 $47.81 $48.01 $47.47 1,392,154
2020-03-11 $54.73 $55.09 $52.31 $53.08 $52.48 534,690
2020-03-10 $55.70 $56.04 $53.24 $56.04 $55.40 566,261
2020-03-09 $53.71 $55.89 $51.00 $53.75 $53.14 648,890
2020-03-06 $58.11 $58.77 $56.69 $58.15 $57.49 368,455
2020-03-05 $59.67 $60.88 $59.29 $59.81 $59.13 296,356
2020-03-04 $60.37 $61.16 $59.60 $61.12 $60.43 425,365
2020-03-03 $61.15 $61.83 $58.30 $59.32 $58.65 598,139
2020-03-02 $60.00 $60.94 $58.46 $60.94 $60.25 342,738
2020-02-28 $57.19 $59.52 $57.12 $59.37 $58.70 721,791
2020-02-27 $60.25 $61.71 $59.29 $59.46 $58.79 603,880
2020-02-26 $62.48 $63.75 $61.81 $62.15 $61.45 411,660
2020-02-25 $64.43 $64.76 $61.92 $62.23 $61.52 631,616
2020-02-24 $63.57 $64.54 $62.91 $63.95 $63.23 717,213
2020-02-21 $67.73 $67.82 $66.00 $66.38 $65.63 292,574
2020-02-20 $68.67 $68.94 $67.00 $68.13 $67.36 293,046
2020-02-19 $68.52 $68.89 $68.38 $68.66 $67.88 192,170
2020-02-18 $67.92 $68.30 $67.66 $68.22 $67.45 290,280
2020-02-14 $67.86 $68.21 $67.67 $67.93 $67.16 249,818
2020-02-13 $67.29 $67.99 $67.04 $67.66 $66.89 420,465
2020-02-12 $67.87 $68.03 $67.29 $67.98 $67.21 259,625
2020-02-11 $67.58 $67.80 $66.88 $67.08 $66.32 282,230
2020-02-10 $66.20 $67.18 $66.06 $67.16 $66.40 232,990
2020-02-07 $66.29 $66.73 $66.05 $66.30 $65.55 186,889
2020-02-06 $66.31 $66.62 $65.74 $66.49 $65.74 217,065
2020-02-05 $67.49 $67.49 $65.78 $66.13 $65.38 245,877
2020-02-04 $65.86 $66.77 $65.69 $66.69 $65.93 187,021
2020-02-03 $64.33 $65.18 $64.26 $65.07 $64.33 211,239
2020-01-31 $65.14 $65.34 $63.90 $64.17 $63.44 211,601
2020-01-30 $64.13 $64.93 $63.91 $64.91 $64.17 315,303
2020-01-29 $64.66 $64.88 $64.24 $64.30 $63.57 135,143
2020-01-28 $63.90 $64.44 $63.66 $64.38 $63.65 137,858
2020-01-27 $63.17 $63.88 $62.82 $63.50 $62.78 365,667
2020-01-24 $65.67 $65.95 $64.36 $64.73 $64.00 174,185
2020-01-23 $65.02 $65.32 $64.64 $65.24 $64.50 139,886
2020-01-22 $65.13 $65.62 $64.93 $64.98 $64.24 202,771
2020-01-21 $64.62 $65.05 $64.51 $64.74 $64.01 164,522
2020-01-17 $65.27 $65.28 $64.69 $64.90 $64.16 170,749
2020-01-16 $64.73 $65.05 $64.60 $65.05 $64.31 248,457
2020-01-15 $64.01 $64.80 $64.01 $64.24 $63.51 270,880
2020-01-14 $64.20 $64.38 $63.76 $64.01 $63.28 184,894
2020-01-13 $63.63 $64.41 $63.59 $64.23 $63.50 180,511
2020-01-10 $63.45 $63.68 $63.09 $63.28 $62.56 142,633
2020-01-09 $63.02 $63.30 $62.81 $63.26 $62.54 136,892
2020-01-08 $61.81 $62.82 $61.77 $62.47 $61.76 193,121
2020-01-07 $61.82 $62.09 $61.68 $61.83 $61.13 185,246
2020-01-06 $60.58 $61.87 $60.50 $61.85 $61.15 192,562
2020-01-03 $60.63 $61.26 $60.63 $61.11 $60.42 244,666
2020-01-02 $60.83 $61.50 $60.62 $61.48 $60.78 153,946
2019-12-31 $59.89 $60.38 $59.79 $60.37 $59.69 140,731
2019-12-30 $60.84 $60.92 $59.75 $60.04 $59.36 205,819
2019-12-27 $61.30 $61.30 $60.72 $60.84 $60.15 100,331
2019-12-26 $60.62 $61.12 $60.55 $61.07 $60.38 72,459
2019-12-24 $60.62 $60.71 $60.38 $60.57 $59.88 49,621
2019-12-23 $60.67 $60.74 $60.50 $60.61 $59.92 113,820
2019-12-20 $60.53 $60.59 $60.30 $60.50 $59.81 175,316
2019-12-19 $60.09 $60.38 $59.98 $60.33 $59.65 142,492
2019-12-18 $59.78 $60.28 $59.75 $59.98 $59.30 92,954
2019-12-17 $60.47 $60.50 $59.68 $59.75 $59.07 130,856
2019-12-16 $60.04 $60.44 $59.80 $60.24 $59.56 253,739
2019-12-13 $59.50 $59.88 $59.45 $59.67 $58.99 319,501
2019-12-12 $59.32 $59.85 $58.97 $59.54 $58.81 132,268
2019-12-11 $59.62 $59.62 $59.08 $59.39 $58.67 163,130
2019-12-10 $60.06 $60.10 $59.43 $59.57 $58.84 258,382
2019-12-09 $59.84 $60.26 $59.57 $59.91 $59.18 130,524
2019-12-06 $59.91 $60.09 $59.86 $59.89 $59.16 97,164
2019-12-05 $59.82 $59.88 $59.32 $59.42 $58.70 116,625
2019-12-04 $60.07 $60.12 $59.65 $59.67 $58.94 134,606
2019-12-03 $58.66 $59.85 $58.48 $59.81 $59.08 258,511
2019-12-02 $61.03 $61.05 $59.17 $59.78 $59.05 323,402
2019-11-29 $61.07 $61.22 $60.90 $61.06 $60.32 47,605
2019-11-27 $61.25 $61.25 $60.89 $61.21 $60.46 112,273
2019-11-26 $60.98 $61.21 $60.83 $60.91 $60.17 139,162
2019-11-25 $60.29 $60.82 $60.29 $60.78 $60.04 83,105
2019-11-22 $59.90 $60.08 $59.48 $60.07 $59.34 87,356
2019-11-21 $60.37 $60.50 $59.80 $59.94 $59.21 101,332
2019-11-20 $59.91 $60.58 $59.66 $60.20 $59.47 185,732
2019-11-19 $59.99 $60.25 $59.66 $60.06 $59.33 156,747
2019-11-18 $59.57 $59.83 $59.28 $59.68 $58.95 181,108
2019-11-15 $58.97 $59.49 $58.66 $59.49 $58.76 122,708
2019-11-14 $58.55 $58.79 $58.50 $58.64 $57.93 100,023
2019-11-13 $58.49 $58.88 $58.41 $58.77 $58.05 310,019
2019-11-12 $58.71 $59.01 $58.48 $58.75 $58.03 103,425
2019-11-11 $58.25 $58.74 $58.03 $58.64 $57.93 269,709
2019-11-08 $57.87 $58.50 $57.62 $58.50 $57.79 118,467
2019-11-07 $58.04 $58.68 $57.80 $58.04 $57.33 138,590
2019-11-06 $57.85 $58.05 $57.47 $57.73 $57.03 112,530
2019-11-05 $58.12 $58.27 $57.57 $57.88 $57.17 106,493
2019-11-04 $58.31 $58.59 $57.78 $57.89 $57.18 170,266
2019-11-01 $57.52 $57.97 $57.17 $57.95 $57.24 97,429
2019-10-31 $58.00 $58.00 $57.12 $57.50 $56.80 102,385
2019-10-30 $57.68 $58.20 $57.36 $58.16 $57.45 167,848
2019-10-29 $57.51 $57.76 $57.29 $57.45 $56.75 151,100
2019-10-28 $57.57 $57.90 $57.40 $57.70 $57.00 448,088
2019-10-25 $56.67 $57.32 $56.42 $57.29 $56.59 156,691
2019-10-24 $56.24 $56.92 $56.09 $56.88 $56.19 184,871
2019-10-23 $55.41 $56.18 $55.18 $55.77 $55.09 102,425
2019-10-22 $56.38 $56.40 $55.41 $55.55 $54.87 107,822
2019-10-21 $56.00 $56.40 $55.78 $56.16 $55.48 217,494
2019-10-18 $56.44 $56.44 $54.96 $55.58 $54.90 282,033
2019-10-17 $56.88 $57.00 $56.39 $56.51 $55.82 168,019
2019-10-16 $57.23 $57.23 $56.41 $56.70 $56.01 182,462
2019-10-15 $57.30 $57.89 $57.19 $57.69 $56.99 189,367
2019-10-14 $56.94 $57.23 $56.81 $57.18 $56.48 120,148
2019-10-11 $56.67 $57.47 $56.65 $57.05 $56.35 200,863
2019-10-10 $55.88 $56.25 $55.63 $55.89 $55.21 132,469
2019-10-09 $55.64 $56.16 $55.57 $55.92 $55.24 234,572
2019-10-08 $56.14 $56.30 $55.10 $55.10 $54.43 224,833
2019-10-07 $56.34 $56.99 $56.26 $56.66 $55.97 152,908
2019-10-04 $56.10 $56.57 $55.83 $56.51 $55.82 158,681
2019-10-03 $54.77 $55.97 $54.08 $55.94 $55.26 383,902
2019-10-02 $55.26 $55.40 $54.44 $54.85 $54.18 297,579
2019-10-01 $56.58 $56.83 $55.66 $55.78 $55.10 245,468
2019-09-30 $56.04 $56.63 $55.57 $56.42 $55.73 223,732
2019-09-27 $57.18 $57.22 $55.38 $55.87 $55.19 185,356
2019-09-26 $57.16 $57.33 $56.52 $57.00 $56.31 137,221
2019-09-25 $56.31 $57.25 $55.62 $57.14 $56.44 334,346
2019-09-24 $57.93 $58.00 $56.25 $56.47 $55.74 289,755
2019-09-23 $57.55 $57.87 $57.28 $57.77 $57.02 206,196
2019-09-20 $58.17 $58.38 $57.38 $57.82 $57.07 170,860
2019-09-19 $57.98 $58.45 $57.80 $58.01 $57.26 171,268
2019-09-18 $57.82 $57.87 $57.01 $57.83 $57.08 362,964
2019-09-17 $57.68 $58.05 $57.50 $58.03 $57.28 100,444
2019-09-16 $56.94 $57.83 $56.75 $57.74 $56.99 125,660
2019-09-13 $58.20 $58.20 $57.38 $57.49 $56.74 166,612
2019-09-12 $58.30 $58.63 $58.06 $58.21 $57.45 339,207
2019-09-11 $57.46 $58.15 $57.23 $58.14 $57.39 258,342
2019-09-10 $56.64 $57.40 $56.41 $57.34 $56.60 217,280
2019-09-09 $58.18 $58.18 $56.65 $57.10 $56.36 383,638
2019-09-06 $58.61 $58.61 $57.73 $57.77 $57.02 174,035
2019-09-05 $58.43 $58.73 $57.90 $58.69 $57.93 286,637
2019-09-04 $57.74 $58.03 $57.54 $57.79 $57.04 130,193
2019-09-03 $57.27 $57.60 $56.80 $57.02 $56.28 298,532
2019-08-30 $58.17 $58.26 $57.17 $57.71 $56.96 170,326
2019-08-29 $57.50 $58.16 $57.32 $57.83 $57.08 192,520
2019-08-28 $56.83 $56.83 $56.17 $56.64 $55.90 178,211
2019-08-27 $57.75 $57.83 $56.53 $56.88 $56.14 383,290
2019-08-26 $57.06 $57.28 $56.44 $57.18 $56.44 316,673
2019-08-23 $57.41 $58.23 $56.25 $56.39 $55.66 246,009
2019-08-22 $57.68 $57.86 $56.99 $57.56 $56.81 180,342
2019-08-21 $57.16 $57.89 $57.00 $57.44 $56.69 211,296
2019-08-20 $56.84 $56.93 $56.56 $56.63 $55.89 176,486
2019-08-19 $57.20 $57.42 $56.87 $56.97 $56.23 268,309
2019-08-16 $55.96 $56.81 $55.84 $56.58 $55.85 161,381
2019-08-15 $55.98 $56.18 $55.17 $55.56 $54.84 218,236
2019-08-14 $56.21 $56.24 $55.09 $55.46 $54.74 802,102
2019-08-13 $56.31 $57.46 $56.01 $57.19 $56.45 233,025
2019-08-12 $56.56 $56.76 $55.98 $56.30 $55.57 183,050
2019-08-09 $56.82 $57.23 $56.45 $56.89 $56.15 171,267
2019-08-08 $56.11 $57.14 $56.11 $57.13 $56.39 365,643
2019-08-07 $55.00 $55.82 $54.58 $55.67 $54.95 233,641
2019-08-06 $55.72 $56.05 $55.02 $55.53 $54.81 363,095
2019-08-05 $55.60 $55.85 $54.53 $55.08 $54.36 580,572
2019-08-02 $58.11 $58.25 $56.75 $57.24 $56.50 346,599
2019-08-01 $58.90 $59.90 $58.30 $58.54 $57.78 195,399
2019-07-31 $59.32 $59.66 $58.03 $58.66 $57.90 320,717
2019-07-30 $58.98 $59.47 $58.79 $59.25 $58.48 118,527
2019-07-29 $60.55 $60.55 $58.76 $59.41 $58.64 262,754
2019-07-26 $59.97 $60.60 $59.85 $60.48 $59.69 304,600
2019-07-25 $59.91 $59.92 $59.28 $59.53 $58.76 172,492
2019-07-24 $59.13 $60.05 $59.13 $59.96 $59.18 158,561
2019-07-23 $59.87 $59.87 $58.83 $59.28 $58.51 385,458
2019-07-22 $59.55 $59.88 $59.42 $59.51 $58.74 164,486
2019-07-19 $59.99 $60.23 $59.40 $59.40 $58.63 134,462
2019-07-18 $59.45 $59.73 $59.05 $59.67 $58.90 165,664
2019-07-17 $59.50 $59.97 $59.50 $59.67 $58.90 150,008
2019-07-16 $60.18 $60.25 $59.35 $59.50 $58.73 177,305
2019-07-15 $60.13 $60.26 $59.91 $60.18 $59.40 149,475
2019-07-12 $60.00 $60.14 $59.63 $60.11 $59.33 147,606
2019-07-11 $59.86 $60.17 $59.59 $59.87 $59.09 158,933
2019-07-10 $59.64 $60.06 $59.51 $59.67 $58.90 189,820
2019-07-09 $58.55 $59.30 $58.55 $59.27 $58.50 248,965
2019-07-08 $58.92 $58.93 $58.52 $58.85 $58.09 249,324
2019-07-05 $58.85 $59.23 $58.31 $59.19 $58.42 145,308
2019-07-03 $58.84 $59.30 $58.66 $59.18 $58.41 118,105
2019-07-02 $58.13 $58.64 $58.08 $58.59 $57.83 150,864
2019-07-01 $58.72 $58.86 $58.09 $58.22 $57.46 344,215
2019-06-28 $57.80 $57.84 $57.35 $57.78 $57.03 391,852
2019-06-27 $57.20 $57.82 $57.09 $57.58 $56.83 144,424
2019-06-26 $57.45 $57.80 $56.80 $56.84 $56.10 388,926
2019-06-25 $58.25 $58.48 $56.87 $56.92 $56.18 271,456
2019-06-24 $59.29 $59.29 $58.23 $58.24 $57.48 151,607
2019-06-21 $59.25 $59.37 $59.00 $59.08 $58.31 138,716
2019-06-20 $59.60 $59.73 $58.98 $59.36 $58.59 210,102
2019-06-19 $58.44 $58.75 $58.11 $58.64 $57.88 136,695
2019-06-18 $58.28 $58.79 $58.23 $58.25 $57.49 151,893
2019-06-17 $57.86 $57.89 $57.56 $57.67 $56.92 219,374
2019-06-14 $58.31 $58.34 $57.65 $57.73 $56.98 143,707
2019-06-13 $58.47 $58.52 $58.22 $58.43 $57.56 211,289
2019-06-12 $58.35 $58.46 $58.08 $58.20 $57.33 191,462
2019-06-11 $58.67 $59.02 $58.18 $58.44 $57.57 204,450
2019-06-10 $58.47 $58.91 $58.34 $58.38 $57.51 872,221
2019-06-07 $57.77 $58.49 $57.71 $58.27 $57.40 378,789
2019-06-06 $57.32 $57.65 $57.05 $57.50 $56.64 170,801
2019-06-05 $57.17 $57.35 $56.59 $57.29 $56.44 212,042
2019-06-04 $55.63 $56.70 $55.46 $56.68 $55.84 292,501
2019-06-03 $56.14 $56.30 $54.83 $55.11 $54.29 759,120
2019-05-31 $56.73 $56.76 $56.27 $56.31 $55.47 433,628
2019-05-30 $57.49 $57.67 $57.19 $57.47 $56.61 341,697
2019-05-29 $57.37 $57.59 $56.98 $57.22 $56.37 283,198
2019-05-28 $58.07 $58.58 $57.67 $57.67 $56.81 153,593
2019-05-24 $58.12 $58.40 $57.84 $57.86 $57.00 118,313
2019-05-23 $58.31 $58.55 $57.41 $57.78 $56.92 266,654
2019-05-22 $58.96 $59.41 $58.96 $59.16 $58.28 182,618
2019-05-21 $58.87 $59.26 $58.80 $59.08 $58.20 184,504
2019-05-20 $58.51 $58.91 $58.18 $58.48 $57.61 229,280
2019-05-17 $59.20 $59.71 $59.03 $59.06 $58.18 194,913
2019-05-16 $59.03 $60.00 $59.00 $59.65 $58.76 364,047
2019-05-15 $57.64 $58.85 $57.62 $58.74 $57.87 273,391
2019-05-14 $57.60 $58.34 $57.43 $57.99 $57.13 290,059
2019-05-13 $57.95 $58.15 $57.17 $57.33 $56.48 327,754
2019-05-10 $58.88 $59.43 $57.98 $59.22 $58.34 207,297
2019-05-09 $58.86 $59.22 $58.18 $59.04 $58.16 318,749
2019-05-08 $59.21 $59.74 $59.11 $59.42 $58.54 167,871
2019-05-07 $60.05 $60.26 $58.85 $59.31 $58.43 337,633
2019-05-06 $59.59 $60.71 $59.39 $60.64 $59.74 283,881
2019-05-03 $60.62 $60.81 $60.29 $60.78 $59.88 428,130
2019-05-02 $60.70 $61.04 $60.03 $60.37 $59.47 409,143
2019-05-01 $61.13 $61.37 $60.30 $60.31 $59.41 294,322
2019-04-30 $60.61 $60.80 $60.31 $60.74 $59.84 147,099
2019-04-29 $60.68 $61.05 $60.65 $60.91 $60.00 210,806
2019-04-26 $60.70 $60.70 $60.18 $60.69 $59.79 241,709
2019-04-25 $60.87 $60.89 $60.26 $60.64 $59.74 266,635
2019-04-24 $60.89 $61.03 $60.62 $60.63 $59.73 162,357
2019-04-23 $59.95 $60.58 $59.91 $60.54 $59.64 312,842
2019-04-22 $59.35 $59.89 $59.30 $59.81 $58.92 208,693
2019-04-18 $59.17 $59.43 $58.90 $59.40 $58.52 197,031
2019-04-17 $59.78 $59.78 $59.08 $59.20 $58.32 166,643
2019-04-16 $59.76 $59.81 $59.33 $59.48 $58.59 269,676
2019-04-15 $59.63 $59.74 $59.19 $59.53 $58.64 205,349
2019-04-12 $59.62 $59.62 $59.30 $59.57 $58.68 448,602
2019-04-11 $59.41 $59.44 $59.16 $59.40 $58.52 218,996
2019-04-10 $58.89 $59.29 $58.72 $59.25 $58.37 136,534
2019-04-09 $58.71 $58.90 $58.63 $58.69 $57.82 171,018
2019-04-08 $58.81 $58.95 $58.32 $58.91 $58.03 181,054
2019-04-05 $58.69 $58.91 $58.67 $58.82 $57.94 132,300
2019-04-04 $59.15 $59.15 $58.17 $58.57 $57.70 409,111
2019-04-03 $58.95 $59.41 $58.84 $59.01 $58.13 289,179
2019-04-02 $58.52 $58.77 $58.30 $58.74 $57.87 234,998
2019-04-01 $58.08 $58.47 $57.83 $58.41 $57.54 268,087
2019-03-29 $57.45 $57.62 $57.14 $57.61 $56.75 188,828
2019-03-28 $56.81 $57.13 $56.59 $56.98 $56.13 283,651
2019-03-27 $57.35 $57.59 $56.36 $56.78 $55.93 204,567
2019-03-26 $57.32 $57.72 $56.97 $57.25 $56.40 176,670
2019-03-25 $57.03 $57.18 $56.57 $56.96 $56.11 186,678
2019-03-22 $58.31 $58.65 $57.15 $57.16 $56.31 251,248
2019-03-21 $57.54 $58.76 $57.54 $58.71 $57.84 397,508
2019-03-20 $57.80 $58.22 $57.36 $57.90 $56.93 402,489
2019-03-19 $57.91 $58.16 $57.66 $57.83 $56.86 208,751
2019-03-18 $57.71 $57.99 $57.39 $57.65 $56.68 181,521
2019-03-15 $57.48 $57.88 $57.33 $57.70 $56.73 424,251
2019-03-14 $57.26 $57.56 $57.04 $57.34 $56.37 139,398
2019-03-13 $57.05 $57.52 $56.93 $57.29 $56.33 245,541
2019-03-12 $56.88 $57.03 $56.59 $56.80 $55.84 239,352
2019-03-11 $56.05 $56.88 $56.02 $56.88 $55.92 214,919
2019-03-08 $55.29 $55.86 $55.11 $55.84 $54.90 214,789
2019-03-07 $56.35 $56.35 $55.67 $55.83 $54.89 362,246
2019-03-06 $56.50 $56.69 $56.22 $56.45 $55.50 399,346
2019-03-05 $56.64 $56.77 $56.32 $56.59 $55.64 207,100
2019-03-04 $57.44 $57.50 $55.93 $56.60 $55.65 644,946
2019-03-01 $57.09 $57.31 $56.70 $57.20 $56.24 358,469
2019-02-28 $56.76 $56.96 $56.57 $56.63 $55.68 189,833
2019-02-27 $56.66 $56.90 $56.27 $56.86 $55.90 225,970
2019-02-26 $56.50 $56.92 $56.45 $56.78 $55.82 283,119
2019-02-25 $56.84 $56.98 $56.58 $56.61 $55.66 302,604
2019-02-22 $56.05 $56.57 $56.05 $56.53 $55.58 190,759
2019-02-21 $55.95 $56.07 $55.64 $55.86 $54.92 169,596
2019-02-20 $56.21 $56.33 $55.77 $56.02 $55.08 421,855
2019-02-19 $55.65 $56.24 $55.51 $56.11 $55.17 228,923
2019-02-15 $55.88 $56.00 $55.66 $55.88 $54.94 407,185
2019-02-14 $55.10 $55.87 $55.07 $55.67 $54.73 209,570
2019-02-13 $55.52 $55.70 $55.37 $55.39 $54.46 252,654
2019-02-12 $54.92 $55.40 $54.76 $55.31 $54.38 163,887
2019-02-11 $54.68 $54.92 $54.45 $54.58 $53.66 182,597
2019-02-08 $53.80 $54.47 $53.80 $54.45 $53.53 201,092
2019-02-07 $54.51 $54.62 $53.72 $54.15 $53.24 218,274
2019-02-06 $54.96 $54.99 $54.39 $54.74 $53.82 277,043
2019-02-05 $54.69 $55.01 $54.52 $54.94 $54.02 278,961
2019-02-04 $53.82 $54.51 $53.73 $54.50 $53.58 334,759
2019-02-01 $53.56 $54.05 $53.56 $53.73 $52.83 288,573
2019-01-31 $53.13 $53.81 $53.12 $53.63 $52.73 244,159
2019-01-30 $52.21 $52.95 $52.13 $52.76 $51.87 234,100
2019-01-29 $52.69 $52.80 $51.98 $52.12 $51.24 133,502
2019-01-28 $52.52 $52.74 $52.19 $52.70 $51.81 719,764
2019-01-25 $52.77 $53.06 $52.63 $52.93 $52.04 344,609
2019-01-24 $52.02 $52.31 $51.93 $52.26 $51.38 200,620
2019-01-23 $52.19 $52.51 $51.54 $52.00 $51.12 187,368
2019-01-22 $52.23 $52.39 $51.50 $51.84 $50.97 438,851
2019-01-18 $52.54 $53.00 $52.37 $52.67 $51.78 428,737
2019-01-17 $51.86 $52.43 $51.75 $52.21 $51.33 188,836
2019-01-16 $52.05 $52.22 $51.83 $52.02 $51.14 483,961
2019-01-15 $51.24 $52.12 $51.10 $52.04 $51.16 247,641
2019-01-14 $50.88 $51.15 $50.64 $50.99 $50.13 137,959
2019-01-11 $51.14 $51.42 $50.92 $51.35 $50.49 163,922
2019-01-10 $50.83 $51.44 $50.62 $51.38 $50.51 190,581
2019-01-09 $50.95 $51.27 $50.74 $51.18 $50.32 335,078
2019-01-08 $50.52 $50.83 $49.98 $50.75 $49.90 256,687
2019-01-07 $49.36 $50.25 $49.29 $49.97 $49.13 444,192
2019-01-04 $47.92 $49.32 $47.90 $49.16 $48.33 228,395
2019-01-03 $47.97 $48.10 $47.13 $47.18 $46.39 380,056
2019-01-02 $47.39 $48.51 $47.17 $48.30 $47.49 231,742
2018-12-31 $48.37 $48.59 $47.96 $48.47 $47.65 385,225
2018-12-28 $48.16 $48.72 $47.62 $47.97 $47.16 320,154
2018-12-27 $47.24 $48.23 $46.54 $48.23 $47.42 450,170
2018-12-26 $45.68 $47.85 $45.45 $47.85 $47.04 564,610
2018-12-24 $45.91 $46.57 $45.36 $45.37 $44.61 551,868
2018-12-21 $48.06 $48.13 $46.12 $46.33 $45.55 772,336
2018-12-20 $48.34 $48.77 $47.11 $47.82 $47.01 632,251
2018-12-19 $49.25 $50.00 $48.21 $48.55 $47.73 501,705
2018-12-18 $49.09 $49.68 $48.94 $49.23 $48.40 643,083
2018-12-17 $49.75 $49.95 $48.54 $48.79 $47.93 436,730
2018-12-14 $50.46 $50.70 $49.89 $49.96 $49.08 218,775
2018-12-13 $51.41 $51.61 $50.83 $51.05 $50.15 118,850
2018-12-12 $51.26 $51.90 $51.20 $51.22 $50.31 308,913
2018-12-11 $51.26 $51.46 $50.26 $50.61 $49.71 360,094
2018-12-10 $49.96 $50.80 $49.59 $50.61 $49.71 275,920
2018-12-07 $51.42 $51.58 $49.81 $50.01 $49.12 251,936
2018-12-06 $50.22 $51.55 $49.98 $51.55 $50.64 591,858
2018-12-04 $52.41 $52.69 $51.06 $51.15 $50.24 263,469
2018-12-03 $53.10 $53.10 $52.17 $52.61 $51.68 553,719
2018-11-30 $51.64 $51.95 $51.47 $51.86 $50.94 174,672
2018-11-29 $51.61 $51.91 $51.15 $51.54 $50.63 221,090
2018-11-28 $50.56 $51.82 $50.34 $51.79 $50.87 239,585
2018-11-27 $49.90 $50.22 $49.62 $50.04 $49.15 199,974
2018-11-26 $49.78 $50.23 $49.67 $50.19 $49.30 388,727
2018-11-23 $49.06 $49.56 $49.06 $49.28 $48.41 92,998
2018-11-21 $49.46 $49.81 $49.19 $49.46 $48.58 308,280
2018-11-20 $48.56 $49.64 $48.25 $49.02 $48.15 623,987
2018-11-19 $51.36 $51.36 $49.56 $49.67 $48.79 355,041
2018-11-16 $51.17 $51.70 $51.00 $51.49 $50.58 129,876
2018-11-15 $50.93 $51.70 $50.38 $51.49 $50.58 265,572
2018-11-14 $51.75 $51.99 $50.70 $50.96 $50.06 241,431
2018-11-13 $51.43 $52.01 $51.08 $51.37 $50.46 482,425
2018-11-12 $52.40 $52.40 $51.15 $51.28 $50.37 191,273
2018-11-09 $53.29 $53.31 $52.28 $52.65 $51.72 354,852
2018-11-08 $53.96 $54.09 $53.48 $53.71 $52.76 295,580
2018-11-07 $53.04 $54.02 $52.90 $53.99 $53.03 466,786
2018-11-06 $52.06 $52.62 $51.92 $52.41 $51.48 137,609
2018-11-05 $52.33 $52.33 $51.59 $52.18 $51.26 239,087
2018-11-02 $52.66 $52.86 $52.01 $52.20 $51.28 185,957
2018-11-01 $52.15 $52.64 $51.64 $52.63 $51.70 166,846
2018-10-31 $51.60 $52.42 $51.60 $51.97 $51.05 284,571
2018-10-30 $49.85 $50.89 $49.79 $50.89 $49.99 331,650
2018-10-29 $51.49 $51.74 $49.03 $49.88 $49.00 278,727
2018-10-26 $50.13 $51.03 $49.39 $50.05 $49.16 394,110
2018-10-25 $50.65 $51.84 $50.65 $51.55 $50.64 312,107
2018-10-24 $51.91 $52.04 $50.03 $50.09 $49.20 224,535
2018-10-23 $51.39 $52.22 $50.83 $51.92 $51.00 391,372
2018-10-22 $51.95 $52.56 $51.73 $52.36 $51.43 214,339
2018-10-19 $52.39 $52.85 $51.63 $51.74 $50.82 385,070
2018-10-18 $52.99 $53.02 $51.85 $52.09 $51.17 2,385,367
2018-10-17 $53.46 $53.53 $52.80 $53.27 $52.33 345,776
2018-10-16 $52.38 $53.37 $52.30 $53.31 $52.37 189,466
2018-10-15 $52.28 $52.32 $51.59 $51.85 $50.93 404,746
2018-10-12 $52.16 $52.48 $51.42 $52.35 $51.42 817,275
2018-10-11 $51.17 $52.13 $50.53 $50.88 $49.98 790,492
2018-10-10 $53.75 $53.75 $51.49 $51.55 $50.64 932,300
2018-10-09 $53.70 $54.13 $53.45 $53.90 $52.95 206,045
2018-10-08 $54.41 $54.53 $53.27 $53.83 $52.88 356,996
2018-10-05 $55.23 $55.52 $54.18 $54.65 $53.68 297,518
2018-10-04 $56.03 $56.03 $54.90 $55.26 $54.28 242,847
2018-10-03 $56.28 $56.38 $56.10 $56.16 $55.17 332,119
2018-10-02 $56.51 $56.51 $55.91 $56.05 $55.06 202,493
2018-10-01 $57.01 $57.07 $56.43 $56.58 $55.58 189,007
2018-09-28 $56.65 $56.92 $56.57 $56.72 $55.72 161,407
2018-09-27 $56.73 $56.98 $56.70 $56.78 $55.77 183,026
2018-09-26 $56.72 $57.05 $56.50 $56.55 $55.55 160,200
2018-09-25 $56.45 $56.72 $56.35 $56.65 $55.65 145,094
2018-09-24 $56.04 $56.37 $55.70 $56.35 $55.35 179,193
2018-09-21 $56.50 $56.70 $56.16 $56.18 $55.19 148,871
2018-09-20 $56.01 $56.41 $55.87 $56.30 $55.30 236,621
2018-09-19 $56.29 $56.29 $55.53 $55.87 $54.88 167,408
2018-09-18 $55.61 $56.33 $55.61 $56.08 $55.09 157,545
2018-09-17 $56.80 $56.80 $55.65 $55.70 $54.71 171,673
2018-09-14 $56.68 $56.75 $56.40 $56.67 $55.67 269,823
2018-09-13 $56.64 $56.79 $56.40 $56.47 $55.43 306,663
2018-09-12 $56.18 $56.34 $55.72 $56.32 $55.28 208,187
2018-09-11 $55.60 $56.14 $55.48 $56.13 $55.10 197,301
2018-09-10 $55.66 $55.74 $55.40 $55.71 $54.68 157,515
2018-09-07 $55.05 $55.72 $54.90 $55.31 $54.29 184,709
2018-09-06 $55.61 $55.68 $55.00 $55.38 $54.36 289,865
2018-09-05 $56.23 $56.54 $55.20 $55.48 $54.46 319,154
2018-09-04 $56.60 $56.62 $56.19 $56.58 $55.54 211,226
2018-08-31 $56.70 $56.86 $56.60 $56.69 $55.65 167,905
2018-08-30 $56.71 $57.02 $56.57 $56.78 $55.73 230,065
2018-08-29 $56.38 $56.91 $56.36 $56.87 $55.82 948,178
2018-08-28 $56.28 $56.38 $56.04 $56.36 $55.32 141,073
2018-08-27 $56.04 $56.25 $55.93 $56.13 $55.10 156,276
2018-08-24 $55.29 $55.82 $55.29 $55.80 $54.77 365,071
2018-08-23 $55.26 $55.46 $55.06 $55.25 $54.23 181,500
2018-08-22 $54.94 $55.27 $54.92 $55.24 $54.22 160,819
2018-08-21 $55.00 $55.11 $54.75 $54.81 $53.80 189,394
2018-08-20 $54.71 $54.94 $54.52 $54.86 $53.85 194,002
2018-08-17 $54.32 $54.68 $54.14 $54.57 $53.56 208,751
2018-08-16 $54.71 $54.81 $54.36 $54.44 $53.44 152,490
2018-08-15 $54.54 $54.77 $53.92 $54.34 $53.34 591,656
2018-08-14 $54.86 $55.00 $54.49 $54.93 $53.92 179,723
2018-08-13 $54.91 $55.20 $54.59 $54.63 $53.62 279,551
2018-08-10 $54.87 $55.15 $54.79 $54.87 $53.86 206,727
2018-08-09 $55.11 $55.59 $55.10 $55.33 $54.31 191,820
2018-08-08 $55.06 $55.38 $54.92 $55.28 $54.26 329,528
2018-08-07 $55.08 $55.20 $54.90 $55.00 $53.99 244,671
2018-08-06 $54.27 $54.87 $54.27 $54.87 $53.86 279,571
2018-08-03 $54.32 $54.58 $54.10 $54.46 $53.46 347,422
2018-08-02 $53.11 $54.24 $53.06 $54.17 $53.17 284,054
2018-08-01 $53.46 $53.63 $53.18 $53.36 $52.38 275,649
2018-07-31 $53.49 $53.74 $52.86 $53.40 $52.42 305,864
2018-07-30 $54.74 $54.78 $53.02 $53.29 $52.31 449,686
2018-07-27 $55.77 $55.77 $54.34 $54.71 $53.70 183,191
2018-07-26 $55.52 $55.92 $55.32 $55.68 $54.65 347,456
2018-07-25 $55.47 $56.29 $55.43 $56.27 $55.23 263,945
2018-07-24 $56.02 $56.14 $55.25 $55.43 $54.41 256,943
2018-07-23 $55.50 $55.62 $55.16 $55.60 $54.58 235,831
2018-07-20 $55.74 $55.90 $55.54 $55.58 $54.56 277,532
2018-07-19 $55.95 $56.06 $55.64 $55.72 $54.69 268,472
2018-07-18 $56.22 $56.22 $55.89 $56.17 $55.13 298,577
2018-07-17 $55.39 $56.25 $55.28 $56.17 $55.13 219,885
2018-07-16 $56.16 $56.26 $55.92 $56.03 $55.00 220,901
2018-07-13 $56.40 $56.44 $55.94 $56.10 $55.07 224,634
2018-07-12 $55.66 $56.39 $55.60 $56.39 $55.35 329,674
2018-07-11 $54.91 $55.35 $54.80 $55.27 $54.25 194,863
2018-07-10 $55.27 $55.42 $55.09 $55.26 $54.24 241,670
2018-07-09 $55.09 $55.16 $54.65 $55.16 $54.14 217,499
2018-07-06 $54.03 $54.72 $53.97 $54.68 $53.67 194,549
2018-07-05 $53.81 $54.08 $53.54 $54.07 $53.07 268,031
2018-07-03 $54.21 $54.24 $53.45 $53.47 $52.48 205,647
2018-07-02 $53.10 $53.97 $52.83 $53.97 $52.98 224,798
2018-06-29 $53.25 $53.50 $53.16 $53.18 $52.20 284,779
2018-06-28 $52.34 $53.15 $52.26 $52.99 $52.01 143,159
2018-06-27 $53.59 $53.63 $52.39 $52.43 $51.46 343,482
2018-06-26 $53.06 $53.57 $52.95 $53.33 $52.35 232,205
2018-06-25 $53.59 $53.66 $52.50 $52.92 $51.94 315,298
2018-06-22 $54.53 $54.53 $53.92 $53.99 $52.99 186,514
2018-06-21 $55.21 $55.26 $54.60 $54.77 $53.76 563,555
2018-06-20 $55.30 $55.46 $55.13 $55.16 $54.09 296,507
2018-06-19 $54.84 $55.09 $54.36 $55.07 $54.01 293,478
2018-06-18 $54.95 $55.35 $54.65 $55.35 $54.28 381,510
2018-06-15 $54.92 $55.20 $54.65 $55.20 $54.13 245,546
2018-06-14 $54.76 $55.41 $54.76 $55.19 $54.12 383,997
2018-06-13 $54.66 $55.15 $54.55 $54.79 $53.73 335,201
2018-06-12 $54.38 $54.61 $54.31 $54.54 $53.49 218,321
2018-06-11 $54.03 $54.38 $54.02 $54.22 $53.17 226,561
2018-06-08 $53.67 $54.06 $53.50 $54.02 $52.98 225,855
2018-06-07 $54.49 $54.49 $53.51 $53.87 $52.83 308,920
2018-06-06 $54.26 $54.30 $53.84 $54.30 $53.25 302,181
2018-06-05 $53.61 $54.04 $53.55 $54.00 $52.96 275,057
2018-06-04 $53.28 $53.49 $53.01 $53.45 $52.42 341,246
2018-06-01 $52.69 $53.20 $52.66 $53.13 $52.10 168,381
2018-05-31 $52.38 $52.59 $52.22 $52.29 $51.28 235,053
2018-05-30 $52.16 $52.44 $52.06 $52.31 $51.30 423,030
2018-05-29 $51.86 $51.98 $51.50 $51.76 $50.76 164,692
2018-05-25 $52.04 $52.27 $52.01 $52.08 $51.07 130,886
2018-05-24 $51.95 $52.22 $51.67 $52.08 $51.07 215,951
2018-05-23 $51.32 $52.00 $51.19 $51.98 $50.98 198,913
2018-05-22 $52.10 $52.15 $51.57 $51.64 $50.64 163,838
2018-05-21 $51.99 $52.13 $51.60 $51.84 $50.84 158,553
2018-05-18 $51.54 $51.78 $51.47 $51.61 $50.61 83,720
2018-05-17 $51.71 $51.97 $51.35 $51.60 $50.60 111,026
2018-05-16 $51.87 $51.97 $51.69 $51.79 $50.79 199,367
2018-05-15 $51.87 $51.88 $51.42 $51.84 $50.84 178,503
2018-05-14 $52.71 $52.76 $52.08 $52.19 $51.18 253,445
2018-05-11 $52.58 $52.72 $52.34 $52.58 $51.56 135,765
2018-05-10 $52.45 $52.63 $52.20 $52.58 $51.56 240,217
2018-05-09 $51.78 $52.32 $51.66 $52.30 $51.29 271,649
2018-05-08 $51.45 $51.65 $51.22 $51.65 $50.65 185,270
2018-05-07 $51.23 $51.64 $51.15 $51.45 $50.46 161,186
2018-05-04 $50.10 $51.11 $50.00 $50.97 $49.99 127,260
2018-05-03 $50.35 $50.51 $49.73 $50.39 $49.42 174,096
2018-05-02 $50.67 $50.87 $50.32 $50.48 $49.50 244,278
2018-05-01 $50.11 $50.51 $49.87 $50.49 $49.51 77,536
2018-04-30 $50.34 $50.59 $49.96 $50.08 $49.11 194,035
2018-04-27 $50.57 $50.63 $49.93 $50.20 $49.23 183,896
2018-04-26 $49.54 $50.26 $49.54 $50.07 $49.10 142,742
2018-04-25 $49.32 $49.34 $48.46 $49.18 $48.23 169,338
2018-04-24 $50.28 $50.50 $49.03 $49.39 $48.44 212,247
2018-04-23 $50.32 $50.64 $49.85 $50.08 $49.11 125,056
2018-04-20 $50.75 $50.75 $50.08 $50.24 $49.27 111,509
2018-04-19 $50.86 $50.97 $50.56 $50.77 $49.79 269,907
2018-04-18 $50.96 $51.13 $50.63 $50.98 $49.99 166,174
2018-04-17 $50.30 $51.17 $50.29 $51.05 $50.06 214,469
2018-04-16 $49.70 $49.91 $49.43 $49.76 $48.80 128,335
2018-04-13 $49.81 $49.90 $49.09 $49.28 $48.33 162,960
2018-04-12 $49.14 $49.62 $49.14 $49.43 $48.47 189,651
2018-04-11 $48.87 $49.33 $48.81 $48.91 $47.96 110,539
2018-04-10 $48.64 $49.13 $48.45 $48.99 $48.04 309,284
2018-04-09 $47.98 $48.70 $47.94 $47.95 $47.02 132,095
2018-04-06 $48.05 $48.51 $47.32 $47.50 $46.58 108,033
2018-04-05 $48.59 $48.78 $48.22 $48.52 $47.58 95,532
2018-04-04 $46.65 $48.24 $46.52 $48.13 $47.20 132,921
2018-04-03 $47.58 $47.68 $46.98 $47.52 $46.60 219,481
2018-04-02 $48.21 $48.24 $46.76 $47.16 $46.25 229,644
2018-03-29 $47.80 $48.67 $47.32 $48.41 $47.47 156,011
2018-03-28 $48.12 $48.22 $47.24 $47.55 $46.63 366,984
2018-03-27 $50.08 $50.24 $47.93 $48.27 $47.34 229,933
2018-03-26 $49.07 $49.70 $48.35 $49.66 $48.70 172,904
2018-03-23 $49.26 $49.47 $48.15 $48.19 $47.26 197,996
2018-03-22 $49.92 $50.12 $49.17 $49.17 $48.22 165,440
2018-03-21 $50.39 $50.86 $50.27 $50.46 $49.44 178,613
2018-03-20 $50.25 $50.64 $50.25 $50.54 $49.52 104,502
2018-03-19 $50.93 $50.98 $50.14 $50.53 $49.51 194,449
2018-03-16 $51.59 $51.81 $51.38 $51.39 $50.35 115,982
2018-03-15 $51.59 $51.75 $51.35 $51.57 $50.53 175,923
2018-03-14 $51.53 $51.79 $51.34 $51.50 $50.46 139,401
2018-03-13 $52.01 $52.01 $51.23 $51.36 $50.32 204,329
2018-03-12 $52.01 $52.01 $51.63 $51.79 $50.74 372,338
2018-03-09 $51.33 $51.81 $51.28 $51.81 $50.76 331,732
2018-03-08 $50.86 $50.98 $50.64 $50.98 $49.95 200,556
2018-03-07 $50.17 $50.81 $50.07 $50.74 $49.71 257,767
2018-03-06 $50.31 $50.54 $50.10 $50.43 $49.41 9,755,122
2018-03-05 $49.02 $50.15 $49.00 $50.05 $49.04 128,985
2018-03-02 $48.23 $49.29 $48.03 $49.21 $48.22 192,535
2018-03-01 $49.46 $49.52 $48.35 $48.72 $47.74 179,847
2018-02-28 $49.74 $49.98 $49.28 $49.28 $48.28 132,849
2018-02-27 $49.93 $50.08 $49.44 $49.45 $48.45 166,452
2018-02-26 $49.38 $49.90 $49.38 $49.86 $48.85 290,504
2018-02-23 $48.59 $49.18 $48.50 $49.18 $48.19 89,258
2018-02-22 $48.41 $48.58 $48.08 $48.24 $47.27 92,935
2018-02-21 $48.53 $49.03 $48.21 $48.22 $47.25 155,539
2018-02-20 $48.14 $48.74 $48.12 $48.37 $47.39 151,421
2018-02-16 $48.61 $48.76 $48.30 $48.40 $47.42 151,848
2018-02-15 $48.20 $48.54 $47.51 $48.54 $47.56 286,030
2018-02-14 $46.85 $47.99 $46.57 $47.91 $46.94 251,322
2018-02-13 $46.52 $47.01 $46.42 $46.93 $45.98 119,356
2018-02-12 $46.22 $46.86 $45.85 $46.62 $45.68 237,597
2018-02-09 $45.73 $46.07 $44.10 $45.75 $44.83 451,923
2018-02-08 $47.30 $47.45 $45.20 $45.20 $44.29 256,982
2018-02-07 $47.53 $47.88 $47.07 $47.09 $46.14 212,074
2018-02-06 $45.85 $47.55 $45.36 $47.40 $46.44 603,162
2018-02-05 $47.88 $48.64 $46.61 $46.62 $45.68 521,052
2018-02-02 $49.19 $49.30 $48.39 $48.43 $47.45 273,239
2018-02-01 $48.99 $49.80 $48.99 $49.33 $48.33 209,950
2018-01-31 $49.12 $49.29 $48.93 $49.10 $48.11 158,013
2018-01-30 $49.25 $49.25 $48.79 $48.97 $47.98 226,163
2018-01-29 $49.68 $50.05 $49.40 $49.44 $48.44 192,878
2018-01-26 $49.36 $49.95 $49.30 $49.92 $48.91 183,943
2018-01-25 $49.32 $49.32 $48.88 $49.02 $48.03 152,741
2018-01-24 $49.16 $49.43 $48.80 $49.00 $48.01 176,790
2018-01-23 $48.69 $49.06 $48.69 $49.04 $48.05 224,972
2018-01-22 $47.88 $48.31 $47.80 $48.30 $47.32 373,899
2018-01-19 $48.06 $48.08 $47.85 $47.92 $46.95 132,817
2018-01-18 $48.06 $48.10 $47.79 $47.83 $46.86 174,694
2018-01-17 $47.83 $48.04 $47.58 $47.97 $47.00 160,634
2018-01-16 $47.96 $48.35 $47.43 $47.58 $46.62 243,744
2018-01-12 $47.50 $47.90 $47.45 $47.86 $46.89 114,013
2018-01-11 $47.36 $47.55 $47.20 $47.55 $46.59 141,962
2018-01-10 $47.21 $47.36 $47.12 $47.23 $46.28 132,543
2018-01-09 $47.57 $47.74 $47.24 $47.38 $46.42 187,235
2018-01-08 $47.05 $47.50 $47.05 $47.48 $46.52 138,228
2018-01-05 $47.25 $47.29 $47.01 $47.19 $46.24 648,739
2018-01-04 $46.94 $47.18 $46.94 $47.00 $46.05 135,236
2018-01-03 $46.24 $46.84 $46.21 $46.77 $45.82 189,715
2018-01-02 $45.88 $46.27 $45.85 $46.25 $45.32 145,629
2017-12-29 $46.23 $46.29 $45.85 $45.88 $44.95 92,116
2017-12-28 $46.07 $46.14 $45.93 $46.11 $45.18 83,950
2017-12-27 $45.87 $45.96 $45.81 $45.91 $44.98 75,345
2017-12-26 $45.89 $45.92 $45.66 $45.83 $44.90 81,827
2017-12-22 $46.01 $46.02 $45.87 $45.98 $45.05 124,068
2017-12-21 $46.20 $46.34 $45.98 $46.01 $45.08 169,841
2017-12-20 $46.43 $46.49 $45.96 $46.09 $45.14 176,172
2017-12-19 $46.55 $46.55 $46.19 $46.36 $45.41 173,022
2017-12-18 $46.53 $46.70 $46.34 $46.60 $45.64 157,272
2017-12-15 $45.89 $46.04 $45.65 $45.95 $45.01 117,669
2017-12-14 $45.85 $46.02 $45.74 $45.76 $44.82 80,004
2017-12-13 $45.77 $45.87 $45.64 $45.74 $44.80 127,749
2017-12-12 $45.63 $45.91 $45.42 $45.65 $44.71 128,323
2017-12-11 $45.20 $45.67 $45.04 $45.67 $44.73 163,559
2017-12-08 $45.42 $45.46 $45.27 $45.31 $44.38 132,439
2017-12-07 $44.78 $45.11 $44.51 $45.08 $44.16 103,557
2017-12-06 $44.50 $44.84 $44.38 $44.75 $43.83 123,639
2017-12-05 $44.52 $44.91 $44.33 $44.56 $43.65 1,104,666
2017-12-04 $45.71 $45.71 $44.47 $44.52 $43.61 118,017
2017-12-01 $45.36 $45.53 $44.61 $45.35 $44.42 153,596
2017-11-30 $45.18 $45.59 $45.17 $45.48 $44.55 128,192
2017-11-29 $45.90 $46.15 $45.01 $45.29 $44.36 232,296
2017-11-28 $45.66 $46.15 $45.66 $46.13 $45.18 446,631
2017-11-27 $45.52 $45.75 $45.50 $45.75 $44.81 74,109
2017-11-24 $45.26 $45.63 $45.20 $45.61 $44.67 122,911
2017-11-22 $45.33 $45.55 $45.22 $45.26 $44.33 127,611
2017-11-21 $45.15 $45.57 $45.09 $45.52 $44.59 156,342
2017-11-20 $44.94 $45.16 $44.82 $45.13 $44.20 496,408
2017-11-17 $44.73 $44.90 $44.73 $44.81 $43.89 187,610
2017-11-16 $44.42 $44.89 $44.42 $44.85 $43.93 97,293
2017-11-15 $43.95 $44.09 $43.84 $43.94 $43.04 113,473
2017-11-14 $44.05 $44.23 $43.87 $44.21 $43.30 67,204
2017-11-13 $43.94 $44.21 $43.92 $44.15 $43.24 108,069
2017-11-10 $44.09 $44.11 $43.92 $44.10 $43.20 213,976
2017-11-09 $44.28 $44.28 $43.78 $44.11 $43.21 97,332
2017-11-08 $43.93 $44.38 $43.85 $44.32 $43.41 77,154
2017-11-07 $44.27 $44.35 $43.75 $43.91 $43.01 106,710
2017-11-06 $44.08 $44.21 $44.01 $44.14 $43.23 91,513
2017-11-03 $44.10 $44.17 $43.89 $44.09 $43.19 65,874
2017-11-02 $43.83 $44.07 $43.81 $44.05 $43.15 91,661
2017-11-01 $44.13 $44.13 $43.60 $43.82 $42.92 107,822
2017-10-31 $43.58 $43.90 $43.58 $43.86 $42.96 104,177
2017-10-30 $43.77 $43.79 $43.51 $43.74 $42.84 79,456
2017-10-27 $43.43 $43.80 $43.43 $43.77 $42.87 159,242
2017-10-26 $43.02 $43.15 $42.93 $43.02 $42.14 90,478
2017-10-25 $43.16 $43.25 $42.70 $42.91 $42.03 80,894
2017-10-24 $43.09 $43.19 $42.94 $43.15 $42.26 111,390
2017-10-23 $43.33 $43.33 $42.94 $42.99 $42.11 109,341
2017-10-20 $43.21 $43.33 $43.15 $43.24 $42.35 108,679
2017-10-19 $42.96 $43.05 $42.70 $43.05 $42.17 93,807
2017-10-18 $42.94 $43.14 $42.87 $43.02 $42.14 99,358
2017-10-17 $42.86 $42.86 $42.73 $42.83 $41.95 69,093
2017-10-16 $42.97 $42.98 $42.79 $42.90 $42.02 137,474
2017-10-13 $42.70 $42.95 $42.70 $42.87 $41.99 101,579
2017-10-12 $42.58 $42.68 $42.47 $42.62 $41.75 110,284
2017-10-11 $42.47 $42.60 $42.41 $42.59 $41.72 141,931
2017-10-10 $42.66 $42.70 $42.37 $42.51 $41.64 80,293
2017-10-09 $42.78 $42.78 $42.49 $42.55 $41.68 91,043
2017-10-06 $42.58 $42.69 $42.41 $42.69 $41.81 79,373
2017-10-05 $42.32 $42.60 $42.25 $42.59 $41.72 79,613
2017-10-04 $42.27 $42.27 $42.05 $42.20 $41.33 88,642
2017-10-03 $42.22 $42.22 $42.06 $42.14 $41.28 85,612
2017-10-02 $42.00 $42.21 $41.96 $42.13 $41.27 176,477
2017-09-29 $41.66 $41.90 $41.66 $41.90 $41.04 71,769
2017-09-28 $41.68 $41.68 $41.51 $41.63 $40.78 94,581
2017-09-27 $41.48 $41.82 $41.42 $41.68 $40.83 165,520
2017-09-26 $41.37 $41.51 $41.16 $41.33 $40.48 148,388
2017-09-25 $41.62 $41.62 $41.02 $41.20 $40.35 2,534,738
2017-09-22 $41.47 $41.69 $41.47 $41.66 $40.81 102,455
2017-09-21 $41.70 $41.70 $41.36 $41.50 $40.65 38,838
2017-09-20 $41.68 $41.70 $41.35 $41.63 $40.75 60,940
2017-09-19 $41.53 $41.71 $41.53 $41.61 $40.73 105,353
2017-09-18 $41.63 $41.76 $41.48 $41.58 $40.70 117,543
2017-09-15 $41.49 $41.62 $41.41 $41.56 $40.68 83,734
2017-09-14 $41.74 $41.74 $41.42 $41.64 $40.76 111,137
2017-09-13 $41.80 $41.81 $41.61 $41.76 $40.88 92,975
2017-09-12 $41.73 $41.80 $41.54 $41.80 $40.92 52,781
2017-09-11 $41.18 $41.68 $41.18 $41.65 $40.77 62,401
2017-09-08 $41.19 $41.24 $40.95 $41.00 $40.13 105,284
2017-09-07 $41.18 $41.31 $41.09 $41.19 $40.32 57,481
2017-09-06 $41.18 $41.20 $40.97 $41.16 $40.29 132,292
2017-09-05 $41.42 $41.42 $40.75 $41.06 $40.19 77,768
2017-09-01 $41.58 $41.60 $41.34 $41.48 $40.60 95,671
2017-08-31 $41.19 $41.49 $41.15 $41.44 $40.57 166,525
2017-08-30 $40.73 $41.11 $40.63 $41.09 $40.22 196,289
2017-08-29 $40.33 $40.72 $40.24 $40.65 $39.79 111,408
2017-08-28 $40.67 $40.67 $40.45 $40.57 $39.71 56,651
2017-08-25 $40.64 $40.76 $40.50 $40.50 $39.64 62,091
2017-08-24 $40.57 $40.57 $40.35 $40.51 $39.66 38,880
2017-08-23 $40.47 $40.53 $40.28 $40.42 $39.57 49,975
2017-08-22 $40.26 $40.58 $40.18 $40.55 $39.69 59,168
2017-08-21 $40.10 $40.10 $39.72 $39.99 $39.15 112,813
2017-08-18 $39.94 $40.18 $39.85 $39.94 $39.10 107,549
2017-08-17 $40.61 $40.62 $39.96 $39.97 $39.13 101,008
2017-08-16 $40.69 $40.83 $40.54 $40.78 $39.92 40,652
2017-08-15 $40.86 $40.86 $40.52 $40.54 $39.68 72,422
2017-08-14 $40.39 $40.70 $40.39 $40.62 $39.76 54,513
2017-08-11 $39.84 $40.14 $39.76 $40.07 $39.22 145,438
2017-08-10 $40.57 $40.57 $39.77 $39.77 $38.93 114,140
2017-08-09 $40.51 $40.72 $40.40 $40.72 $39.86 64,097
2017-08-08 $40.80 $41.06 $40.67 $40.75 $39.89 77,615
2017-08-07 $40.88 $41.00 $40.86 $40.94 $40.08 50,851
2017-08-04 $41.07 $41.10 $40.87 $40.93 $40.07 55,345
2017-08-03 $40.97 $41.10 $40.83 $40.96 $40.10 79,604
2017-08-02 $41.26 $41.35 $40.60 $40.92 $40.06 91,448
2017-08-01 $40.94 $41.13 $40.88 $41.13 $40.26 153,575
2017-07-31 $41.18 $41.18 $40.69 $40.88 $40.02 77,683
2017-07-28 $40.87 $41.06 $40.70 $41.01 $40.14 77,935
2017-07-27 $41.33 $41.58 $40.56 $41.00 $40.13 127,061
2017-07-26 $41.54 $41.54 $41.13 $41.27 $40.40 99,014
2017-07-25 $41.45 $41.68 $41.32 $41.60 $40.72 92,901
2017-07-24 $41.51 $41.53 $41.28 $41.49 $40.61 71,787
2017-07-21 $41.39 $41.48 $41.16 $41.40 $40.53 52,176
2017-07-20 $41.52 $41.52 $41.26 $41.43 $40.56 78,419
2017-07-19 $41.31 $41.35 $41.09 $41.34 $40.47 90,610
2017-07-18 $40.76 $41.06 $40.64 $41.06 $40.19 93,586
2017-07-17 $40.87 $40.87 $40.57 $40.72 $39.86 253,575
2017-07-14 $40.38 $40.61 $40.38 $40.59 $39.73 75,423
2017-07-13 $40.51 $40.51 $40.19 $40.33 $39.48 73,191
2017-07-12 $40.19 $40.36 $40.11 $40.33 $39.48 100,520
2017-07-11 $39.81 $39.86 $39.50 $39.83 $38.99 61,983
2017-07-10 $39.57 $39.79 $39.40 $39.71 $38.87 89,120
2017-07-07 $39.09 $39.49 $39.09 $39.37 $38.54 60,332
2017-07-06 $39.34 $39.34 $38.88 $38.92 $38.10 93,937
2017-07-05 $39.36 $39.48 $39.18 $39.46 $38.63 85,974
2017-07-03 $39.77 $39.77 $39.14 $39.18 $38.35 76,552
2017-06-30 $39.54 $39.85 $39.41 $39.50 $38.67 62,115
2017-06-29 $40.17 $40.17 $39.16 $39.51 $38.68 150,478
2017-06-28 $40.04 $40.19 $39.66 $40.14 $39.29 68,618
2017-06-27 $40.43 $40.43 $39.80 $39.80 $38.96 167,513
2017-06-26 $40.89 $40.92 $40.31 $40.38 $39.53 102,327
2017-06-23 $40.24 $40.66 $40.12 $40.57 $39.71 89,665
2017-06-22 $40.35 $40.35 $39.97 $40.23 $39.38 84,806
2017-06-21 $39.82 $40.02 $39.76 $40.01 $39.12 166,576
2017-06-20 $39.70 $39.77 $39.48 $39.48 $38.60 389,458
2017-06-19 $39.50 $39.76 $39.50 $39.70 $38.81 98,683
2017-06-16 $39.25 $39.31 $39.05 $39.26 $38.38 137,502
2017-06-15 $38.73 $39.25 $38.72 $39.20 $38.33 172,037
2017-06-14 $39.61 $39.66 $38.99 $39.28 $38.40 101,499
2017-06-13 $39.27 $39.63 $39.20 $39.49 $38.61 222,994
2017-06-12 $38.97 $39.35 $38.44 $39.15 $38.28 231,652
2017-06-09 $40.35 $40.56 $38.96 $39.58 $38.70 140,013
2017-06-08 $40.29 $40.37 $40.12 $40.35 $39.45 95,461
2017-06-07 $40.40 $40.42 $40.10 $40.29 $39.39 143,400
2017-06-06 $40.42 $40.50 $40.26 $40.30 $39.40 103,372
2017-06-05 $40.51 $40.52 $40.37 $40.41 $39.51 95,718
2017-06-02 $40.36 $40.49 $40.18 $40.46 $39.56 101,019
2017-06-01 $40.32 $40.32 $40.06 $40.24 $39.34 102,801
2017-05-31 $40.38 $40.38 $39.94 $40.14 $39.24 87,453
2017-05-30 $40.24 $40.30 $40.09 $40.24 $39.34 100,191
2017-05-26 $40.45 $40.45 $40.02 $40.14 $39.24 81,993
2017-05-25 $40.13 $40.35 $40.01 $40.27 $39.37 156,909
2017-05-24 $39.98 $39.98 $39.59 $39.88 $38.99 78,107
2017-05-23 $39.91 $39.91 $39.53 $39.65 $38.77 123,179
2017-05-22 $39.36 $39.68 $39.36 $39.66 $38.78 154,167
2017-05-19 $39.22 $39.47 $39.18 $39.23 $38.36 100,317
2017-05-18 $39.05 $39.20 $38.71 $39.08 $38.21 137,745
2017-05-17 $39.97 $39.97 $39.06 $39.12 $38.25 205,932
2017-05-16 $40.15 $40.15 $39.95 $40.14 $39.24 151,355
2017-05-15 $39.81 $40.03 $39.78 $39.97 $39.08 109,986
2017-05-12 $39.64 $39.72 $39.57 $39.67 $38.79 112,016
2017-05-11 $39.88 $39.88 $39.45 $39.65 $38.77 131,773
2017-05-10 $39.75 $39.83 $39.58 $39.80 $38.91 102,216
2017-05-09 $39.81 $39.84 $39.59 $39.68 $38.80 300,947
2017-05-08 $40.00 $40.00 $39.62 $39.80 $38.91 182,372
2017-05-05 $39.55 $39.70 $39.34 $39.70 $38.81 87,411
2017-05-04 $39.45 $39.45 $39.23 $39.35 $38.47 92,851
2017-05-03 $39.58 $39.58 $39.24 $39.31 $38.43 100,329
2017-05-02 $39.74 $39.77 $39.54 $39.74 $38.85 151,043
2017-05-01 $39.57 $39.68 $39.40 $39.62 $38.74 150,065
2017-04-28 $39.41 $39.41 $39.13 $39.37 $38.49 119,111
2017-04-27 $39.01 $39.14 $38.86 $39.12 $38.25 83,381
2017-04-26 $39.25 $39.31 $39.10 $39.20 $38.33 114,426
2017-04-25 $39.15 $39.20 $39.03 $39.12 $38.25 93,241
2017-04-24 $38.95 $38.95 $38.72 $38.90 $38.03 233,616
2017-04-21 $38.59 $38.59 $38.32 $38.39 $37.53 93,549
2017-04-20 $38.45 $38.63 $38.32 $38.55 $37.69 75,547
2017-04-19 $38.40 $38.45 $38.20 $38.28 $37.43 81,924
2017-04-18 $38.29 $38.42 $38.23 $38.29 $37.44 119,001
2017-04-17 $38.14 $38.36 $38.07 $38.35 $37.49 169,680
2017-04-13 $38.01 $38.32 $37.97 $37.97 $37.12 242,424
2017-04-12 $38.31 $38.31 $38.07 $38.10 $37.25 63,179
2017-04-11 $38.24 $38.30 $38.00 $38.29 $37.44 77,717
2017-04-10 $38.26 $38.43 $38.24 $38.30 $37.45 79,531
2017-04-07 $38.30 $38.39 $38.18 $38.27 $37.42 86,679
2017-04-06 $38.42 $38.46 $38.25 $38.38 $37.52 79,475
2017-04-05 $38.66 $38.80 $38.30 $38.36 $37.50 91,230
2017-04-04 $38.46 $38.55 $38.46 $38.54 $37.68 68,123
2017-04-03 $38.77 $38.79 $38.29 $38.54 $37.68 105,607
2017-03-31 $38.62 $38.78 $38.58 $38.69 $37.83 76,598
2017-03-30 $38.69 $38.78 $38.64 $38.68 $37.82 86,055
2017-03-29 $38.53 $38.71 $38.42 $38.69 $37.83 90,781
2017-03-28 $38.37 $38.67 $38.34 $38.56 $37.70 99,563
2017-03-27 $37.95 $38.33 $37.84 $38.26 $37.41 75,770
2017-03-24 $38.32 $38.49 $38.12 $38.23 $37.38 86,919
2017-03-23 $38.30 $38.42 $37.96 $38.27 $37.42 59,870
2017-03-22 $38.02 $38.31 $37.99 $38.25 $37.36 357,324
2017-03-21 $38.92 $38.95 $38.02 $38.07 $37.19 134,756
2017-03-20 $38.81 $38.84 $38.63 $38.72 $37.82 98,017
2017-03-17 $38.79 $38.84 $38.70 $38.71 $37.81 155,203
2017-03-16 $38.92 $38.92 $38.66 $38.75 $37.85 163,646
2017-03-15 $38.43 $38.64 $38.24 $38.55 $37.66 98,326
2017-03-14 $38.31 $38.31 $38.07 $38.26 $37.37 519,442
2017-03-13 $38.41 $38.42 $38.25 $38.35 $37.46 99,059
2017-03-10 $38.20 $38.28 $38.05 $38.28 $37.39 76,029
2017-03-09 $38.04 $38.05 $37.81 $38.04 $37.16 105,397
2017-03-08 $38.11 $38.11 $37.91 $37.96 $37.08 61,639
2017-03-07 $37.86 $38.14 $37.86 $38.04 $37.16 80,733
2017-03-06 $38.11 $38.11 $37.88 $38.04 $37.16 83,005
2017-03-03 $38.02 $38.10 $37.85 $38.09 $37.21 152,080
2017-03-02 $38.33 $38.33 $37.97 $38.01 $37.13 111,052
2017-03-01 $38.15 $38.33 $38.00 $38.25 $37.36 119,613
2017-02-28 $38.10 $38.10 $37.73 $37.81 $36.93 87,303
2017-02-27 $38.10 $38.10 $37.90 $37.99 $37.11 91,506
2017-02-24 $37.84 $38.06 $37.72 $38.06 $37.18 162,954
2017-02-23 $38.35 $38.35 $37.94 $38.07 $37.19 154,906
2017-02-22 $38.12 $38.19 $37.95 $38.19 $37.31 164,061
2017-02-21 $37.95 $38.05 $37.77 $38.03 $37.15 111,408
2017-02-17 $37.73 $37.78 $37.60 $37.77 $36.89 105,539
2017-02-16 $37.86 $37.93 $37.63 $37.74 $36.87 114,532
2017-02-15 $37.52 $37.71 $37.39 $37.67 $36.80 113,720
2017-02-14 $37.61 $37.61 $37.36 $37.54 $36.67 147,760
2017-02-13 $37.61 $37.61 $37.36 $37.51 $36.64 98,051
2017-02-10 $37.12 $37.43 $37.12 $37.35 $36.48 131,614
2017-02-09 $36.97 $37.31 $36.88 $37.19 $36.33 170,993
2017-02-08 $36.95 $36.95 $36.66 $36.86 $36.01 123,840
2017-02-07 $36.89 $37.03 $36.81 $37.03 $36.17 131,053
2017-02-06 $36.94 $36.94 $36.56 $36.80 $35.95 151,031
2017-02-03 $36.81 $36.86 $36.70 $36.85 $36.00 125,223
2017-02-02 $36.54 $36.69 $36.34 $36.67 $35.82 86,129
2017-02-01 $36.73 $36.73 $36.30 $36.47 $35.63 87,590
2017-01-31 $36.33 $36.52 $36.26 $36.50 $35.65 81,773
2017-01-30 $36.62 $36.62 $36.17 $36.47 $35.63 166,508
2017-01-27 $36.54 $36.66 $36.52 $36.64 $35.79 97,747
2017-01-26 $36.94 $36.94 $36.44 $36.56 $35.71 154,887
2017-01-25 $36.76 $36.81 $36.60 $36.81 $35.96 154,264
2017-01-24 $36.14 $36.50 $36.06 $36.46 $35.62 159,965
2017-01-23 $36.06 $36.08 $35.81 $36.00 $35.17 765,363
2017-01-20 $36.03 $36.09 $35.88 $36.01 $35.18 69,580
2017-01-19 $35.98 $36.02 $35.78 $35.83 $35.00 107,771
2017-01-18 $35.80 $35.81 $35.60 $35.80 $34.97 73,538
2017-01-17 $35.95 $35.95 $35.61 $35.74 $34.91 107,228
2017-01-13 $35.94 $35.98 $35.81 $35.91 $35.08 97,138
2017-01-12 $35.74 $35.78 $35.33 $35.77 $34.94 167,748
2017-01-11 $35.54 $35.72 $35.49 $35.70 $34.87 125,681
2017-01-10 $35.66 $35.69 $35.48 $35.55 $34.73 112,259
2017-01-09 $35.83 $35.83 $35.55 $35.59 $34.77 124,834
2017-01-06 $35.36 $35.73 $35.30 $35.67 $34.84 91,852
2017-01-05 $35.26 $35.45 $35.25 $35.43 $34.61 190,326
2017-01-04 $34.89 $35.34 $34.89 $35.28 $34.46 135,160
2017-01-03 $34.63 $34.97 $34.61 $34.79 $33.98 131,143
2016-12-30 $34.71 $34.74 $34.40 $34.48 $33.68 63,953
2016-12-29 $34.59 $34.83 $34.59 $34.74 $33.94 189,163
2016-12-28 $35.11 $35.11 $34.68 $34.72 $33.92 97,724
2016-12-27 $35.05 $35.08 $34.94 $34.99 $34.18 56,155
2016-12-23 $34.77 $34.84 $34.68 $34.83 $34.02 100,561
2016-12-22 $35.17 $35.17 $34.63 $34.71 $33.91 83,850
2016-12-21 $35.49 $35.49 $35.19 $35.23 $34.41 113,548
2016-12-20 $35.15 $35.50 $35.15 $35.37 $34.52 127,678
2016-12-19 $35.45 $35.45 $35.08 $35.30 $34.45 93,303
2016-12-16 $35.68 $35.68 $35.08 $35.15 $34.31 131,084
2016-12-15 $35.42 $35.61 $35.30 $35.47 $34.62 101,721
2016-12-14 $35.60 $35.60 $35.24 $35.33 $34.48 110,709
2016-12-13 $35.00 $35.55 $35.00 $35.37 $34.52 103,452
2016-12-12 $34.98 $35.11 $34.82 $35.02 $34.18 76,123
2016-12-09 $35.39 $35.39 $35.09 $35.23 $34.39 75,106
2016-12-08 $35.21 $35.41 $35.11 $35.26 $34.41 128,719
2016-12-07 $34.57 $35.11 $34.41 $35.11 $34.27 104,229
2016-12-06 $34.57 $34.57 $34.30 $34.56 $33.73 560,956
2016-12-05 $34.36 $34.53 $34.12 $34.43 $33.60 193,071
2016-12-02 $33.75 $34.09 $33.60 $34.06 $33.24 50,993
2016-12-01 $34.89 $34.89 $33.83 $33.92 $33.11 148,645
2016-11-30 $35.05 $35.05 $34.68 $34.69 $33.86 124,747
2016-11-29 $34.85 $35.13 $34.75 $34.97 $34.13 161,195
2016-11-28 $34.99 $34.99 $34.71 $34.79 $33.96 68,884
2016-11-25 $34.90 $34.90 $34.70 $34.81 $33.98 43,015
2016-11-23 $34.70 $34.75 $34.62 $34.75 $33.92 189,682
2016-11-22 $35.32 $35.32 $34.73 $34.88 $34.04 322,491
2016-11-21 $34.95 $34.95 $34.63 $34.87 $34.03 170,143
2016-11-18 $34.78 $34.78 $34.52 $34.61 $33.78 119,936
2016-11-17 $34.79 $34.79 $34.46 $34.64 $33.81 63,786
2016-11-16 $34.51 $34.51 $34.19 $34.40 $33.58 143,978
2016-11-15 $34.02 $34.37 $34.02 $34.28 $33.46 175,865
2016-11-14 $34.20 $34.33 $33.73 $33.93 $33.12 80,238
2016-11-11 $34.00 $34.17 $33.88 $34.16 $33.34 68,547
2016-11-10 $34.60 $34.75 $33.66 $34.12 $33.30 92,102
2016-11-09 $33.81 $34.62 $33.74 $34.57 $33.74 80,430
2016-11-08 $34.45 $34.72 $34.24 $34.57 $33.74 74,891
2016-11-07 $34.20 $34.45 $33.95 $34.40 $33.58 88,914
2016-11-04 $33.77 $33.77 $33.34 $33.38 $32.58 56,382
2016-11-03 $33.78 $33.83 $33.58 $33.64 $32.83 60,957
2016-11-02 $34.16 $34.16 $33.64 $33.74 $32.93 45,361
2016-11-01 $34.63 $34.63 $33.86 $34.10 $33.28 75,174
2016-10-31 $34.63 $34.63 $34.37 $34.48 $33.65 94,466
2016-10-28 $34.30 $34.58 $34.24 $34.42 $33.59 64,063
2016-10-27 $34.81 $34.81 $34.30 $34.35 $33.53 59,830
2016-10-26 $34.49 $34.71 $34.39 $34.51 $33.68 78,440
2016-10-25 $34.61 $34.61 $34.18 $34.32 $33.50 63,122
2016-10-24 $34.42 $34.46 $34.29 $34.45 $33.62 51,342
2016-10-21 $33.84 $34.13 $33.82 $34.12 $33.30 30,240
2016-10-20 $34.06 $34.06 $33.77 $33.94 $33.13 51,234
2016-10-19 $33.94 $34.00 $33.83 $33.98 $33.17 64,105
2016-10-18 $33.64 $33.90 $33.64 $33.79 $32.98 34,644
2016-10-17 $33.45 $33.45 $33.25 $33.25 $32.45 30,356
2016-10-14 $33.64 $33.70 $33.36 $33.45 $32.65 42,001
2016-10-13 $33.57 $33.57 $33.10 $33.39 $32.59 60,204
2016-10-12 $33.63 $33.66 $33.42 $33.58 $32.77 39,958
2016-10-11 $34.10 $34.39 $33.45 $33.64 $32.83 95,372
2016-10-10 $34.21 $34.33 $34.16 $34.20 $33.38 49,530
2016-10-07 $34.21 $34.21 $33.90 $34.06 $33.24 34,489
2016-10-06 $34.31 $34.31 $34.08 $34.21 $33.39 74,921
2016-10-05 $34.14 $34.33 $34.06 $34.27 $33.45 97,035
2016-10-04 $34.14 $34.17 $33.90 $34.01 $33.19 122,739
2016-10-03 $34.18 $34.18 $33.89 $34.06 $33.24 130,313
2016-09-30 $33.90 $34.26 $33.90 $34.17 $33.35 54,179
2016-09-29 $34.17 $34.17 $33.80 $33.87 $33.06 36,536
2016-09-28 $34.17 $34.17 $33.89 $34.13 $33.31 39,183
2016-09-27 $33.80 $34.02 $33.59 $34.00 $33.18 583,951
2016-09-26 $33.61 $33.79 $33.61 $33.66 $32.86 65,152
2016-09-23 $34.00 $34.00 $33.83 $33.86 $33.05 304,854
2016-09-22 $34.06 $34.18 $34.04 $34.10 $33.28 61,605
2016-09-21 $33.68 $33.88 $33.53 $33.84 $33.03 48,989
2016-09-20 $33.76 $33.80 $33.48 $33.54 $32.71 39,522
2016-09-19 $33.67 $33.80 $33.52 $33.61 $32.78 66,215
2016-09-16 $33.62 $33.62 $33.35 $33.46 $32.63 42,672
2016-09-15 $33.44 $33.73 $33.38 $33.70 $32.87 116,305
2016-09-14 $33.25 $33.52 $33.25 $33.41 $32.59 44,679
2016-09-13 $33.65 $33.65 $33.16 $33.31 $32.49 89,683
2016-09-12 $32.89 $33.70 $32.80 $33.70 $32.87 108,693
2016-09-09 $33.68 $33.69 $33.12 $33.12 $32.30 66,650
2016-09-08 $34.01 $34.01 $33.75 $33.86 $33.02 34,577
2016-09-07 $34.13 $34.13 $33.87 $33.98 $33.14 79,048
2016-09-06 $34.05 $34.05 $33.82 $34.02 $33.18 63,503
2016-09-02 $33.94 $33.96 $33.75 $33.87 $33.03 69,769
2016-09-01 $33.69 $33.74 $33.49 $33.72 $32.89 47,286
2016-08-31 $33.87 $33.87 $33.56 $33.70 $32.87 78,392
2016-08-30 $33.99 $33.99 $33.73 $33.83 $32.99 70,172
2016-08-29 $33.88 $33.97 $33.77 $33.88 $33.04 55,397
2016-08-26 $33.65 $33.94 $33.62 $33.79 $32.95 67,654
2016-08-25 $33.43 $33.64 $33.35 $33.62 $32.79 55,433
2016-08-24 $33.65 $33.65 $33.29 $33.36 $32.54 42,790
2016-08-23 $33.49 $33.60 $33.40 $33.54 $32.71 51,567
2016-08-22 $33.36 $33.36 $33.18 $33.29 $32.47 29,043
2016-08-19 $33.25 $33.40 $33.15 $33.36 $32.54 60,344
2016-08-18 $33.00 $33.30 $33.00 $33.24 $32.42 54,667
2016-08-17 $33.15 $33.15 $32.81 $32.97 $32.16 31,514
2016-08-16 $33.28 $33.28 $33.08 $33.08 $32.26 47,671
2016-08-15 $33.24 $33.37 $33.23 $33.28 $32.46 42,052
2016-08-12 $33.37 $33.37 $33.15 $33.20 $32.38 141,039
2016-08-11 $33.15 $33.32 $33.14 $33.27 $32.45 36,352
2016-08-10 $33.70 $33.73 $33.10 $33.13 $32.31 53,368
2016-08-09 $33.10 $33.29 $33.05 $33.25 $32.43 90,075
2016-08-08 $33.14 $33.17 $33.02 $33.11 $32.29 49,245
2016-08-05 $32.94 $33.14 $32.94 $33.14 $32.32 67,879
2016-08-04 $32.46 $32.77 $32.46 $32.77 $31.96 80,844
2016-08-03 $32.28 $32.47 $32.25 $32.47 $31.67 59,471
2016-08-02 $32.51 $32.55 $32.13 $32.24 $31.44 41,939
2016-08-01 $32.46 $32.63 $32.40 $32.58 $31.78 154,815
2016-07-29 $32.33 $32.47 $32.24 $32.46 $31.66 52,711
2016-07-28 $32.33 $32.41 $32.23 $32.38 $31.58 35,519
2016-07-27 $32.14 $32.14 $31.91 $32.02 $31.23 29,305
2016-07-26 $32.03 $32.24 $32.03 $32.16 $31.37 51,461
2016-07-25 $31.98 $32.07 $31.91 $32.04 $31.25 57,459
2016-07-22 $31.71 $32.04 $31.68 $31.96 $31.17 52,212
2016-07-21 $31.93 $31.99 $31.61 $31.68 $30.90 33,864
2016-07-20 $31.56 $31.92 $31.56 $31.90 $31.11 73,621
2016-07-19 $31.35 $31.50 $31.35 $31.43 $30.65 58,550
2016-07-18 $31.26 $31.54 $31.26 $31.49 $30.71 33,515
2016-07-15 $31.49 $31.49 $31.19 $31.32 $30.55 38,890
2016-07-14 $31.35 $31.48 $31.35 $31.38 $30.61 43,601
2016-07-13 $31.40 $31.40 $31.17 $31.19 $30.42 75,177
2016-07-12 $30.98 $31.43 $30.98 $31.31 $30.54 57,131
2016-07-11 $30.77 $31.00 $30.77 $30.84 $30.08 50,816
2016-07-08 $30.33 $30.77 $30.33 $30.75 $29.99 94,450
2016-07-07 $30.06 $30.25 $30.00 $30.11 $29.37 46,480
2016-07-06 $29.65 $30.06 $29.56 $30.06 $29.32 37,867
2016-07-05 $29.90 $29.95 $29.73 $29.84 $29.10 53,314
2016-07-01 $30.00 $30.26 $30.00 $30.09 $29.35 61,004
2016-06-30 $29.70 $29.98 $29.59 $29.98 $29.24 103,888
2016-06-29 $29.39 $29.74 $29.32 $29.68 $28.95 42,176
2016-06-28 $28.89 $29.17 $28.88 $29.10 $28.38 42,588
2016-06-27 $29.33 $29.33 $28.46 $28.60 $27.89 81,265
2016-06-24 $30.17 $30.31 $29.57 $29.62 $28.89 65,672
2016-06-23 $30.73 $31.19 $30.73 $31.19 $30.42 55,202
2016-06-22 $30.87 $30.90 $30.62 $30.62 $29.86 314,832
2016-06-21 $30.77 $30.97 $30.77 $30.90 $30.10 19,523
2016-06-20 $30.65 $31.03 $30.65 $30.86 $30.06 32,873
2016-06-17 $30.50 $30.52 $30.37 $30.41 $29.62 62,929
2016-06-16 $30.38 $30.56 $30.13 $30.52 $29.73 33,058
2016-06-15 $30.64 $30.72 $30.52 $30.58 $29.78 97,068
2016-06-14 $30.56 $30.64 $30.36 $30.51 $29.72 54,482
2016-06-13 $30.63 $30.93 $30.54 $30.56 $29.77 40,279
2016-06-10 $31.03 $31.12 $30.77 $30.84 $30.04 95,248
2016-06-09 $31.32 $31.44 $31.31 $31.41 $30.59 51,932
2016-06-08 $31.59 $31.59 $31.40 $31.49 $30.68 52,647
2016-06-07 $30.99 $31.47 $30.99 $31.45 $30.63 67,674
2016-06-06 $31.01 $31.29 $31.01 $31.22 $30.41 43,549
2016-06-03 $31.16 $31.18 $30.88 $31.03 $30.22 69,722
2016-06-02 $31.01 $31.23 $30.95 $31.23 $30.42 38,571
2016-06-01 $31.11 $31.15 $30.87 $31.11 $30.30 51,344
2016-05-31 $31.00 $31.10 $30.90 $31.08 $30.27 114,001
2016-05-27 $30.93 $30.98 $30.63 $30.95 $30.15 100,748
2016-05-26 $30.74 $30.86 $30.67 $30.80 $30.00 43,817
2016-05-25 $30.43 $30.81 $30.40 $30.77 $29.97 54,611
2016-05-24 $30.00 $30.44 $30.00 $30.39 $29.60 70,001
2016-05-23 $29.92 $29.97 $29.84 $29.84 $29.06 92,977
2016-05-20 $29.54 $29.89 $29.54 $29.82 $29.04 34,864
2016-05-19 $29.48 $29.64 $29.25 $29.44 $28.67 58,669
2016-05-18 $29.33 $29.70 $29.31 $29.53 $28.76 149,776
2016-05-17 $29.94 $29.94 $29.44 $29.48 $28.71 38,486
2016-05-16 $29.32 $29.86 $29.32 $29.77 $29.00 69,007
2016-05-13 $29.39 $29.64 $29.33 $29.42 $28.66 57,431
2016-05-12 $29.50 $29.72 $29.25 $29.47 $28.70 36,457
2016-05-11 $29.39 $29.79 $29.39 $29.51 $28.74 73,771
2016-05-10 $29.35 $29.68 $29.20 $29.65 $28.88 52,472
2016-05-09 $29.26 $29.31 $29.14 $29.17 $28.41 94,734
2016-05-06 $28.62 $29.15 $28.62 $29.13 $28.37 43,401
2016-05-05 $28.93 $29.01 $28.79 $28.80 $28.05 33,300
2016-05-04 $28.95 $28.95 $28.63 $28.73 $27.98 56,564
2016-05-03 $29.15 $29.20 $28.86 $28.89 $28.14 93,723
2016-05-02 $29.36 $29.42 $29.14 $29.39 $28.63 61,451
2016-04-29 $29.28 $29.41 $28.93 $29.24 $28.48 45,192
2016-04-28 $29.45 $29.79 $29.25 $29.29 $28.53 57,414
2016-04-27 $29.40 $29.64 $29.38 $29.60 $28.83 45,985
2016-04-26 $29.60 $29.64 $29.46 $29.55 $28.78 37,424
2016-04-25 $29.57 $29.70 $29.48 $29.58 $28.81 38,229
2016-04-22 $29.69 $29.85 $29.54 $29.71 $28.94 49,550
2016-04-21 $29.95 $29.95 $29.77 $29.85 $29.07 54,566
2016-04-20 $29.59 $29.83 $29.44 $29.70 $28.93 62,119
2016-04-19 $29.90 $29.90 $29.22 $29.43 $28.66 145,954
2016-04-18 $29.26 $29.65 $29.26 $29.63 $28.86 44,817
2016-04-15 $29.47 $29.51 $29.36 $29.47 $28.70 109,819
2016-04-14 $29.60 $29.69 $29.48 $29.57 $28.80 44,365
2016-04-13 $29.19 $29.65 $29.19 $29.62 $28.85 61,042
2016-04-12 $29.03 $29.13 $28.83 $29.09 $28.33 121,920
2016-04-11 $29.27 $29.57 $29.12 $29.13 $28.37 61,242
2016-04-08 $29.52 $29.54 $29.20 $29.26 $28.50 31,708
2016-04-07 $29.72 $29.72 $29.16 $29.26 $28.50 97,136
2016-04-06 $29.32 $29.76 $29.32 $29.74 $28.97 59,279
2016-04-05 $29.30 $29.46 $29.27 $29.31 $28.55 67,031
2016-04-04 $29.81 $29.81 $29.48 $29.61 $28.84 52,369
2016-04-01 $29.54 $29.70 $29.28 $29.69 $28.92 64,750
2016-03-31 $29.45 $29.65 $29.43 $29.57 $28.80 40,165
2016-03-30 $29.64 $29.66 $29.39 $29.49 $28.72 70,450
2016-03-29 $29.07 $29.43 $28.85 $29.37 $28.61 60,223
2016-03-28 $28.97 $29.05 $28.85 $28.98 $28.23 67,007
2016-03-24 $28.66 $28.92 $28.65 $28.92 $28.17 79,599
2016-03-23 $29.10 $29.21 $28.78 $28.85 $28.10 56,860
2016-03-22 $29.05 $29.35 $29.02 $29.24 $28.45 112,221
2016-03-21 $29.12 $29.19 $29.02 $29.16 $28.38 49,147
2016-03-18 $29.19 $29.20 $28.99 $29.12 $28.34 43,572
2016-03-17 $28.83 $29.08 $28.80 $29.01 $28.23 67,022
2016-03-16 $28.23 $28.86 $28.23 $28.80 $28.03 71,447
2016-03-15 $28.42 $28.50 $28.30 $28.40 $27.64 58,871
2016-03-14 $28.48 $28.64 $28.48 $28.59 $27.82 62,881
2016-03-11 $28.05 $28.65 $28.05 $28.62 $27.85 59,019
2016-03-10 $28.29 $28.42 $27.72 $28.04 $27.29 37,525
2016-03-09 $27.90 $28.26 $27.90 $28.23 $27.47 48,346
2016-03-08 $28.00 $28.27 $27.97 $27.99 $27.24 44,944
2016-03-07 $28.06 $28.46 $28.06 $28.27 $27.51 76,703
2016-03-04 $28.25 $28.56 $28.00 $28.35 $27.59 152,259
2016-03-03 $28.25 $28.31 $27.99 $28.30 $27.54 65,622
2016-03-02 $28.16 $28.19 $27.96 $28.19 $27.43 73,929
2016-03-01 $27.65 $28.10 $27.55 $28.08 $27.32 63,065
2016-02-29 $27.63 $27.78 $27.43 $27.43 $26.69 42,519
2016-02-26 $27.69 $27.75 $27.57 $27.62 $26.88 44,850
2016-02-25 $27.32 $27.57 $27.07 $27.57 $26.83 283,078
2016-02-24 $26.60 $27.06 $26.38 $27.06 $26.33 40,314
2016-02-23 $27.03 $27.25 $26.82 $26.82 $26.10 74,747
2016-02-22 $27.29 $27.40 $27.22 $27.27 $26.54 56,467
2016-02-19 $26.49 $26.97 $26.49 $26.95 $26.23 111,700
2016-02-18 $27.03 $27.03 $26.68 $26.75 $26.03 308,856
2016-02-17 $26.14 $26.74 $26.14 $26.74 $26.02 76,137
2016-02-16 $25.90 $26.06 $25.69 $26.00 $25.30 191,422
2016-02-12 $25.24 $25.55 $25.18 $25.47 $24.79 103,741
2016-02-11 $24.72 $25.31 $24.72 $25.16 $24.48 261,129
2016-02-10 $24.90 $25.82 $24.90 $25.38 $24.70 97,682
2016-02-09 $24.89 $25.27 $24.50 $24.77 $24.10 119,426
2016-02-08 $25.63 $25.63 $24.53 $24.98 $24.31 187,189
2016-02-05 $26.87 $26.87 $25.71 $25.82 $25.13 159,157
2016-02-04 $26.78 $27.17 $26.71 $27.07 $26.34 56,211
2016-02-03 $26.90 $26.91 $26.33 $26.83 $26.11 143,303
2016-02-02 $27.45 $27.45 $26.69 $26.73 $26.01 85,413
2016-02-01 $27.00 $27.92 $27.00 $27.42 $26.68 82,481
2016-01-29 $26.80 $27.34 $26.80 $27.30 $26.57 249,467
2016-01-28 $26.86 $26.92 $26.41 $26.72 $26.00 219,966
2016-01-27 $27.26 $27.26 $26.53 $26.63 $25.91 93,879
2016-01-26 $27.38 $27.38 $26.89 $27.21 $26.48 73,044
2016-01-25 $27.27 $27.34 $26.94 $26.94 $26.22 389,658
2016-01-22 $26.98 $27.31 $26.98 $27.27 $26.54 100,645
2016-01-21 $26.87 $27.12 $26.46 $26.71 $25.99 175,315
2016-01-20 $26.30 $26.83 $25.76 $26.62 $25.90 187,919
2016-01-19 $27.03 $27.28 $26.59 $26.85 $26.13 124,087
2016-01-15 $27.00 $27.15 $26.62 $27.06 $26.33 181,555
2016-01-14 $27.16 $28.02 $27.05 $27.78 $27.03 107,020
2016-01-13 $28.50 $28.50 $27.24 $27.31 $26.58 256,643
2016-01-12 $28.38 $28.40 $27.81 $28.12 $27.36 133,132
2016-01-11 $28.03 $28.20 $27.62 $27.95 $27.20 119,901
2016-01-08 $29.03 $29.03 $27.94 $28.02 $27.27 179,564
2016-01-07 $28.66 $28.91 $28.18 $28.27 $27.51 279,416
2016-01-06 $29.00 $29.17 $28.88 $29.03 $28.25 275,639
2016-01-05 $29.10 $29.55 $29.10 $29.37 $28.58 110,280
2016-01-04 $29.95 $29.95 $29.06 $29.43 $28.64 184,100
2015-12-31 $30.44 $30.44 $30.03 $30.04 $29.23 107,464
2015-12-30 $30.57 $30.57 $30.32 $30.33 $29.51 49,971
2015-12-29 $30.51 $30.59 $30.39 $30.53 $29.71 98,195
2015-12-28 $30.01 $30.28 $29.99 $30.28 $29.47 56,886
2015-12-24 $30.01 $30.94 $30.01 $30.20 $29.39 37,440
2015-12-23 $30.55 $31.28 $30.01 $30.20 $29.39 59,200
2015-12-22 $29.90 $30.04 $29.71 $29.92 $29.06 81,785
2015-12-21 $29.89 $29.98 $29.54 $29.73 $28.87 62,818
2015-12-18 $30.94 $30.94 $29.76 $29.76 $28.90 88,573
2015-12-17 $31.30 $31.30 $30.13 $30.17 $29.30 129,402
2015-12-16 $30.30 $30.53 $30.08 $30.52 $29.64 167,230
2015-12-15 $30.32 $30.32 $30.00 $30.04 $29.17 88,234
2015-12-14 $29.63 $30.14 $29.26 $29.90 $29.04 74,622
2015-12-11 $30.26 $30.26 $29.68 $29.72 $28.86 85,758
2015-12-10 $31.00 $31.00 $30.40 $30.44 $29.56 128,776
2015-12-09 $31.28 $31.28 $30.31 $30.47 $29.59 101,508
2015-12-08 $30.55 $31.19 $30.12 $30.98 $30.09 108,283
2015-12-07 $31.70 $31.71 $30.86 $31.01 $30.12 60,252
2015-12-04 $31.00 $31.37 $30.82 $31.31 $30.41 138,938
2015-12-03 $31.48 $31.48 $30.73 $30.86 $29.97 81,711
2015-12-02 $31.44 $31.53 $31.24 $31.32 $30.41 124,381
2015-12-01 $31.18 $31.40 $31.07 $31.38 $30.47 119,590
2015-11-30 $31.24 $31.24 $30.91 $31.01 $30.12 73,333
2015-11-27 $30.94 $31.09 $30.89 $31.04 $30.14 33,437
2015-11-25 $30.72 $31.03 $30.72 $30.99 $30.10 72,589
2015-11-24 $30.79 $30.87 $30.42 $30.79 $29.90 83,352
2015-11-23 $30.68 $30.97 $30.68 $30.85 $29.96 66,366
2015-11-20 $30.64 $30.87 $30.64 $30.81 $29.92 97,717
2015-11-19 $30.56 $30.77 $30.56 $30.61 $29.73 86,593
2015-11-18 $30.12 $30.58 $30.12 $30.55 $29.67 56,603
2015-11-17 $30.07 $30.35 $30.00 $30.08 $29.21 75,150
2015-11-16 $29.57 $30.05 $29.47 $30.04 $29.17 68,795
2015-11-13 $30.16 $30.16 $29.57 $29.61 $28.76 62,778
2015-11-12 $30.56 $30.71 $30.28 $30.30 $29.43 69,100
2015-11-11 $30.74 $30.80 $30.59 $30.63 $29.75 62,581
2015-11-10 $30.53 $30.70 $30.40 $30.62 $29.74 93,128
2015-11-09 $30.98 $30.98 $30.41 $30.56 $29.68 117,777
2015-11-06 $30.81 $31.00 $30.70 $30.99 $30.10 58,611
2015-11-05 $31.06 $31.09 $30.73 $30.86 $29.97 70,536
2015-11-04 $30.96 $31.01 $30.84 $30.98 $30.09 70,735
2015-11-03 $30.59 $30.95 $30.56 $30.86 $29.97 67,980
2015-11-02 $30.48 $30.75 $30.38 $30.68 $29.80 110,700
2015-10-30 $30.31 $30.53 $30.29 $30.40 $29.52 133,031
2015-10-29 $30.21 $30.31 $30.15 $30.25 $29.38 62,552
2015-10-28 $30.23 $30.49 $30.11 $30.49 $29.61 98,054
2015-10-27 $30.35 $30.42 $30.22 $30.32 $29.44 71,811
2015-10-26 $30.31 $30.48 $30.25 $30.41 $29.53 133,101
2015-10-23 $30.31 $30.40 $30.18 $30.32 $29.45 104,334
2015-10-22 $29.53 $30.02 $29.53 $29.86 $29.00 65,113
2015-10-21 $29.86 $29.86 $29.36 $29.36 $28.51 46,749
2015-10-20 $29.99 $30.15 $29.80 $29.93 $29.07 80,211
2015-10-19 $30.02 $30.17 $29.91 $30.12 $29.25 91,298
2015-10-16 $29.98 $30.07 $29.85 $30.05 $29.18 36,073
2015-10-15 $29.61 $29.95 $29.61 $29.95 $29.09 133,576
2015-10-14 $29.80 $29.83 $29.60 $29.61 $28.76 45,569
2015-10-13 $29.82 $30.03 $29.73 $29.79 $28.93 199,919
2015-10-12 $29.89 $29.94 $29.74 $29.87 $29.01 140,454
2015-10-09 $29.83 $29.99 $29.75 $29.99 $29.12 66,057
2015-10-08 $29.43 $29.81 $29.36 $29.75 $28.89 42,301
2015-10-07 $29.37 $29.53 $29.10 $29.49 $28.64 51,524
2015-10-06 $29.36 $29.49 $29.16 $29.34 $28.49 57,846
2015-10-05 $28.83 $29.47 $28.83 $29.40 $28.55 56,527
2015-10-02 $27.79 $28.66 $27.79 $28.65 $27.82 43,983
2015-10-01 $28.39 $28.39 $27.83 $28.21 $27.40 34,885
2015-09-30 $27.90 $28.07 $27.71 $28.05 $27.24 57,573
2015-09-29 $27.70 $27.80 $27.38 $27.53 $26.74 144,252
2015-09-28 $28.15 $28.21 $27.63 $27.69 $26.89 60,913
2015-09-25 $28.70 $28.70 $28.20 $28.36 $27.54 69,035
2015-09-24 $28.30 $28.50 $28.05 $28.50 $27.68 33,215
2015-09-23 $28.55 $28.62 $28.28 $28.45 $27.63 73,315
2015-09-22 $28.63 $28.65 $28.32 $28.56 $27.72 70,142
2015-09-21 $28.99 $29.22 $28.82 $29.04 $28.18 30,553
2015-09-18 $29.03 $29.14 $28.80 $28.88 $28.03 47,974
2015-09-17 $29.31 $29.70 $29.24 $29.30 $28.44 47,563
2015-09-16 $29.12 $29.40 $29.10 $29.40 $28.53 105,922
2015-09-15 $28.82 $29.25 $28.76 $29.15 $28.29 59,720
2015-09-14 $28.91 $28.91 $28.64 $28.72 $27.87 30,090
2015-09-11 $28.70 $28.88 $28.58 $28.88 $28.03 41,932
2015-09-10 $28.47 $28.92 $28.46 $28.78 $27.93 34,199
2015-09-09 $29.04 $29.13 $28.50 $28.56 $27.72 39,053
2015-09-08 $28.55 $28.83 $28.45 $28.81 $27.96 48,342
2015-09-04 $28.10 $28.30 $28.01 $28.19 $27.36 56,615
2015-09-03 $28.59 $28.86 $28.47 $28.59 $27.75 50,339
2015-09-02 $28.53 $28.57 $28.07 $28.57 $27.73 53,438
2015-09-01 $28.44 $28.62 $27.97 $28.16 $27.33 101,150
2015-08-31 $29.06 $29.16 $28.85 $28.99 $28.14 71,839
2015-08-28 $28.94 $29.24 $28.94 $29.18 $28.32 54,498
2015-08-27 $28.92 $29.39 $28.52 $29.06 $28.20 74,097
2015-08-26 $27.84 $28.56 $27.49 $28.49 $27.65 93,338
2015-08-25 $27.97 $28.49 $27.28 $27.32 $26.52 133,949
2015-08-24 $26.93 $28.57 $26.01 $27.46 $26.65 218,388

First Trust Cloud Computing ETF (SKYY) News Headlines

Recent First Trust Cloud Computing ETF (SKYY) News
Similar Companies to First Trust Cloud Computing ETF (SKYY) 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.