SPDR S&P 600 Small Cap Growth ETF (SLYG) Exchange: NYSE ARCA

Data as of April 25, 2024

$83.28 ($-1.25) -1.48%

SPDR S&P 600 Small Cap Growth ETF - Daily Information
Click for more stock information on SPDR S&P 600 Small Cap Growth ETF.
Daily Information Data
Date April 25, 2024
Open $84.10
Previous Close $83.28
High $84.40
Low $82.98
Adjusted Open $84.10
Previous Adjusted Close $83.28
Adjusted High $84.40
Adjusted Low $82.98

About SPDR S&P 600 Small Cap Growth ETF (SLYG)

In seeking to track the performance of the S&P SmallCap 600 Growth Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index measures the performance of the small-capitalization growth segment of the U.S. equity market. The Index consists of those stocks in the S&P SmallCap 600 Index exhibiting the strongest growth characteristics based on: (i) sales growth; (ii) earnings change to price; and (iii) momentum. The selection universe for the S&P SmallCap 600 Index includes all U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX with market capitalizations between $600 million and $2.4 billion at the time of inclusion. This capitalization range may be revised by the Index Provider (as defined below) at any time. To be included in the Index, a security (or issuer of a security, as applicable) should (i) have an annual dollar value traded to float adjusted market capitalization ratio of 1 or greater; (ii) trade a minimum of 250,000 shares in each of the six months leading up to the evaluation date; (iii) have a public float of at least 10%; and (iv) have positive as-reported earnings over the most recent four consecutive quarters (measured using the sum of earnings over those quarters) and for the most recent quarter. The Index is market capitalization weighted and rebalanced annually on the third Friday of December. As of August 31, 2019, a significant portion of the Fund comprised companies in the health care and industrial sectors, although this may change from time to time. As of August 31, 2019, the Index comprised 335 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR S&P 600 Small Cap Growth ETF (SLYG)

Date Open High Low Close Adj.Close Volume
2024-04-12 $84.10 $84.40 $82.98 $83.28 $83.28 113,882
2024-04-11 $84.46 $84.59 $83.77 $84.53 $84.53 102,041
2024-04-10 $84.61 $84.88 $83.62 $83.99 $83.99 130,766
2024-04-09 $86.52 $86.69 $85.55 $86.33 $86.33 97,836
2024-04-08 $86.27 $86.39 $85.82 $86.16 $86.16 82,282
2024-04-05 $85.14 $86.06 $85.05 $85.80 $85.80 91,501
2024-04-04 $86.70 $86.90 $84.96 $85.23 $85.23 98,501
2024-04-03 $84.97 $86.08 $84.97 $85.87 $85.87 162,695
2024-04-02 $85.97 $85.97 $84.64 $85.21 $85.21 170,820
2024-04-01 $87.43 $87.43 $86.53 $86.70 $86.70 211,014
2024-03-28 $86.94 $87.79 $86.88 $87.23 $87.23 315,525
2024-03-27 $85.73 $86.76 $85.65 $86.76 $86.76 93,529
2024-03-26 $85.63 $85.76 $85.01 $85.11 $85.11 406,115
2024-03-25 $85.68 $85.95 $85.10 $85.10 $85.10 111,287
2024-03-22 $86.28 $86.49 $85.46 $85.47 $85.47 105,211
2024-03-21 $85.87 $86.58 $85.76 $86.30 $86.30 200,615
2024-03-20 $83.94 $85.65 $83.73 $85.20 $85.20 275,310
2024-03-19 $83.17 $84.32 $83.17 $84.12 $84.12 149,856
2024-03-18 $83.81 $84.00 $83.33 $83.47 $83.47 667,779
2024-03-15 $83.23 $83.94 $83.23 $83.83 $83.64 98,176
2024-03-14 $84.50 $84.50 $82.90 $83.55 $83.37 123,083
2024-03-13 $84.41 $84.92 $84.30 $84.60 $84.41 144,027
2024-03-12 $84.47 $84.65 $83.89 $84.38 $84.19 205,767
2024-03-11 $84.69 $84.97 $84.02 $84.43 $84.24 190,887
2024-03-08 $85.89 $86.41 $84.83 $85.00 $84.81 171,255
2024-03-07 $85.34 $85.90 $85.29 $85.34 $85.15 716,515
2024-03-06 $85.07 $85.09 $84.46 $84.68 $84.49 232,294
2024-03-05 $84.72 $85.24 $84.08 $84.35 $84.16 98,319
2024-03-04 $85.56 $85.92 $84.95 $85.10 $84.91 79,117
2024-03-01 $85.23 $85.54 $84.56 $85.37 $85.37 90,637
2024-02-29 $85.28 $85.50 $84.41 $84.94 $84.94 82,459
2024-02-28 $84.63 $84.92 $84.00 $84.42 $84.42 81,470
2024-02-27 $85.19 $85.34 $84.82 $85.15 $85.15 106,449
2024-02-26 $84.27 $84.82 $84.12 $84.62 $84.62 137,765
2024-02-23 $83.91 $84.65 $83.60 $84.37 $84.37 107,981
2024-02-22 $83.74 $84.00 $83.30 $83.79 $83.79 284,027
2024-02-21 $83.31 $83.51 $82.83 $83.51 $83.51 222,565
2024-02-20 $83.62 $83.91 $83.34 $83.58 $83.58 145,950
2024-02-16 $84.65 $85.38 $84.34 $84.46 $84.46 258,099
2024-02-15 $84.30 $85.59 $84.21 $85.47 $85.47 269,163
2024-02-14 $83.16 $83.84 $82.47 $83.66 $83.66 101,946
2024-02-13 $82.81 $83.38 $81.48 $82.14 $82.14 142,177
2024-02-12 $83.99 $85.19 $83.99 $84.84 $84.84 141,091
2024-02-09 $82.80 $83.81 $82.48 $83.81 $83.81 230,411
2024-02-08 $81.51 $82.59 $81.29 $82.53 $82.53 445,481
2024-02-07 $81.47 $81.77 $80.82 $81.45 $81.45 475,693
2024-02-06 $80.81 $81.40 $80.52 $81.30 $81.30 200,425
2024-02-05 $81.61 $81.61 $80.42 $81.03 $81.03 115,276
2024-02-02 $81.65 $82.58 $81.34 $82.26 $82.26 137,685
2024-02-01 $81.96 $82.45 $81.00 $82.44 $82.44 504,764
2024-01-31 $83.24 $83.60 $81.36 $81.49 $81.49 115,687
2024-01-30 $83.09 $83.59 $82.97 $83.37 $83.37 502,427
2024-01-29 $82.62 $83.64 $82.33 $83.55 $83.55 106,936
2024-01-26 $82.64 $83.02 $82.15 $82.47 $82.47 191,633
2024-01-25 $82.97 $83.24 $81.81 $82.39 $82.39 377,881
2024-01-24 $83.58 $83.58 $81.91 $82.02 $82.02 137,951
2024-01-23 $83.77 $83.92 $82.42 $82.69 $82.69 128,066
2024-01-22 $82.33 $83.33 $82.33 $83.18 $83.18 133,497
2024-01-19 $81.26 $81.76 $80.41 $81.71 $81.71 93,499
2024-01-18 $80.71 $80.97 $79.95 $80.92 $80.92 120,079
2024-01-17 $79.69 $80.26 $79.35 $80.09 $80.09 130,470
2024-01-16 $80.48 $80.84 $80.22 $80.49 $80.49 171,221
2024-01-12 $81.91 $82.22 $80.75 $81.11 $81.11 141,573
2024-01-11 $81.14 $81.29 $80.10 $81.08 $81.08 169,492
2024-01-10 $81.05 $81.40 $80.59 $81.31 $81.31 119,564
2024-01-09 $80.96 $81.45 $80.53 $81.05 $81.05 113,770
2024-01-08 $80.51 $81.79 $80.27 $81.76 $81.76 152,692
2024-01-05 $80.39 $81.46 $80.35 $80.48 $80.48 388,199
2024-01-04 $81.06 $81.61 $80.92 $80.92 $80.92 200,796
2024-01-03 $82.15 $82.29 $80.98 $81.03 $81.03 234,250
2024-01-02 $82.98 $83.63 $82.55 $82.85 $82.85 345,155
2023-12-29 $84.53 $84.74 $83.58 $83.63 $83.63 332,994
2023-12-28 $84.76 $84.98 $84.36 $84.70 $84.70 97,196
2023-12-27 $84.98 $85.36 $84.61 $85.01 $85.01 218,503
2023-12-26 $84.06 $84.90 $83.89 $84.63 $84.63 117,658
2023-12-22 $83.79 $84.27 $83.37 $83.79 $83.79 133,940
2023-12-21 $83.07 $83.44 $82.53 $83.34 $83.34 133,708
2023-12-20 $83.25 $84.20 $81.92 $81.92 $81.92 182,417
2023-12-19 $82.27 $83.58 $82.27 $83.49 $83.49 103,552
2023-12-18 $81.96 $82.26 $81.50 $81.67 $81.67 107,509
2023-12-15 $82.64 $82.69 $81.37 $81.75 $81.48 132,263
2023-12-14 $81.65 $82.88 $81.65 $82.39 $82.12 104,946
2023-12-13 $77.97 $80.41 $77.49 $80.38 $80.11 109,219
2023-12-12 $77.95 $78.14 $77.49 $77.81 $77.55 95,639
2023-12-11 $77.62 $78.02 $77.40 $77.96 $77.70 132,469
2023-12-08 $77.09 $77.92 $77.07 $77.47 $77.21 101,472
2023-12-07 $76.58 $77.14 $76.23 $77.07 $76.81 76,275
2023-12-06 $77.00 $77.92 $76.29 $76.32 $76.07 143,484
2023-12-05 $77.29 $77.29 $76.41 $76.60 $76.35 123,583
2023-12-04 $76.46 $77.75 $76.39 $77.54 $77.28 92,421
2023-12-01 $74.79 $76.75 $74.55 $76.67 $76.67 112,878
2023-11-30 $74.89 $75.03 $74.30 $74.81 $74.81 96,439
2023-11-29 $75.06 $75.59 $74.46 $74.50 $74.50 142,630
2023-11-28 $74.86 $75.00 $74.20 $74.41 $74.41 107,722
2023-11-27 $74.97 $75.16 $74.53 $74.97 $74.97 138,341
2023-11-24 $74.88 $75.38 $74.88 $75.34 $75.34 34,280
2023-11-22 $74.84 $75.39 $74.62 $74.91 $74.91 111,807
2023-11-21 $74.93 $74.93 $74.43 $74.46 $74.46 217,486
2023-11-20 $75.00 $75.30 $74.71 $75.25 $75.25 110,626
2023-11-17 $74.79 $75.14 $74.73 $74.92 $74.92 128,909
2023-11-16 $75.01 $75.17 $73.98 $74.22 $74.22 136,600
2023-11-15 $75.30 $76.40 $75.17 $75.21 $75.21 170,130
2023-11-14 $73.41 $75.32 $73.41 $75.32 $75.32 284,543
2023-11-13 $71.14 $71.78 $70.99 $71.60 $71.60 132,552
2023-11-10 $70.96 $71.68 $70.60 $71.40 $71.40 104,662
2023-11-09 $71.72 $71.72 $70.45 $70.61 $70.61 417,950
2023-11-08 $71.98 $72.17 $71.15 $71.37 $71.37 250,665
2023-11-07 $72.19 $72.36 $71.76 $71.98 $71.98 187,338
2023-11-06 $73.08 $73.08 $72.09 $72.52 $72.52 531,932
2023-11-03 $72.58 $73.57 $72.58 $73.12 $73.12 351,150
2023-11-02 $70.83 $71.47 $70.58 $71.36 $71.36 709,967
2023-11-01 $69.49 $70.52 $68.98 $69.90 $69.90 865,524
2023-10-31 $69.27 $69.77 $68.96 $69.63 $69.63 182,231
2023-10-30 $69.48 $69.75 $68.66 $69.18 $69.18 222,718
2023-10-27 $69.45 $69.61 $68.64 $68.97 $68.97 233,991
2023-10-26 $69.46 $70.12 $69.08 $69.30 $69.30 283,618
2023-10-25 $69.75 $69.81 $69.25 $69.39 $69.39 79,017
2023-10-24 $70.10 $70.45 $69.69 $70.13 $70.13 94,565
2023-10-23 $69.83 $70.56 $69.54 $69.54 $69.54 84,415
2023-10-20 $71.00 $71.12 $70.04 $70.04 $70.04 256,384
2023-10-19 $72.03 $72.36 $70.81 $70.98 $70.98 387,599
2023-10-18 $73.00 $73.00 $71.93 $72.00 $72.00 72,053
2023-10-17 $72.25 $73.97 $72.25 $73.49 $73.49 102,639
2023-10-16 $72.18 $72.83 $72.14 $72.74 $72.74 134,394
2023-10-13 $72.77 $72.77 $71.51 $71.64 $71.64 63,225
2023-10-12 $73.82 $73.86 $72.03 $72.45 $72.45 102,439
2023-10-11 $73.89 $74.26 $73.29 $73.73 $73.73 77,613
2023-10-10 $73.22 $74.22 $73.22 $73.80 $73.80 54,012
2023-10-09 $72.12 $73.19 $72.09 $73.04 $73.04 73,880
2023-10-06 $71.39 $72.82 $71.21 $72.39 $72.39 118,753
2023-10-05 $71.63 $71.98 $71.32 $71.75 $71.75 112,221
2023-10-04 $71.63 $71.88 $70.92 $71.72 $71.72 135,152
2023-10-03 $72.17 $72.35 $71.31 $71.64 $71.64 81,732
2023-10-02 $73.25 $73.41 $72.12 $72.53 $72.53 207,180
2023-09-29 $74.63 $74.63 $73.27 $73.27 $73.27 481,548
2023-09-28 $73.33 $74.50 $73.31 $74.13 $74.13 116,566
2023-09-27 $72.96 $73.66 $72.76 $73.33 $73.33 232,774
2023-09-26 $72.95 $73.38 $72.52 $72.54 $72.54 118,034
2023-09-25 $72.54 $73.54 $72.54 $73.38 $73.38 133,731
2023-09-22 $73.23 $73.49 $72.90 $72.90 $72.90 88,956
2023-09-21 $73.55 $73.55 $72.99 $72.99 $72.99 103,343
2023-09-20 $75.05 $75.36 $73.95 $73.95 $73.95 108,058
2023-09-19 $75.14 $75.41 $74.51 $74.78 $74.78 54,673
2023-09-18 $75.37 $75.54 $75.05 $75.05 $75.05 59,872
2023-09-15 $76.16 $76.16 $75.14 $75.56 $75.33 112,362
2023-09-14 $76.00 $76.53 $75.78 $76.44 $76.20 99,061
2023-09-13 $75.81 $75.83 $75.19 $75.36 $75.13 84,893
2023-09-12 $75.70 $76.05 $75.54 $75.74 $75.51 58,756
2023-09-11 $76.35 $76.45 $75.74 $75.80 $75.57 60,359
2023-09-08 $76.07 $76.09 $75.60 $75.68 $75.45 50,405
2023-09-07 $76.27 $76.34 $75.58 $75.98 $75.74 95,096
2023-09-06 $76.82 $77.40 $76.21 $76.57 $76.33 95,442
2023-09-05 $78.35 $78.35 $76.59 $76.65 $76.41 112,375
2023-09-01 $78.62 $79.21 $78.62 $78.82 $78.58 69,913
2023-08-31 $78.32 $78.58 $78.02 $78.04 $77.80 62,251
2023-08-30 $77.51 $78.41 $77.50 $78.09 $77.85 78,233
2023-08-29 $76.70 $77.73 $76.51 $77.67 $77.43 64,149
2023-08-28 $76.60 $77.17 $76.56 $76.72 $76.48 70,651
2023-08-25 $76.20 $76.56 $75.18 $76.13 $75.89 106,726
2023-08-24 $76.55 $76.99 $75.79 $75.79 $75.56 124,719
2023-08-23 $75.99 $76.86 $75.85 $76.65 $76.41 198,241
2023-08-22 $76.16 $76.41 $75.67 $75.91 $75.67 70,526
2023-08-21 $75.99 $76.26 $75.38 $75.81 $75.58 61,191
2023-08-18 $75.06 $76.21 $74.92 $75.96 $75.72 82,950
2023-08-17 $76.56 $76.75 $75.50 $75.52 $75.29 65,996
2023-08-16 $77.23 $77.69 $76.38 $76.39 $76.15 92,109
2023-08-15 $77.54 $77.59 $77.14 $77.30 $77.06 59,970
2023-08-14 $77.92 $78.09 $77.38 $78.09 $77.85 82,722
2023-08-11 $78.07 $78.60 $78.02 $78.24 $78.00 59,400
2023-08-10 $78.84 $79.60 $78.11 $78.42 $78.18 77,846
2023-08-09 $79.17 $79.17 $78.19 $78.65 $78.41 63,321
2023-08-08 $78.79 $79.21 $78.18 $79.09 $78.85 61,628
2023-08-07 $79.58 $79.74 $79.11 $79.74 $79.49 60,264
2023-08-04 $79.69 $80.18 $79.21 $79.40 $79.15 195,783
2023-08-03 $79.44 $79.83 $78.94 $79.58 $79.33 63,889
2023-08-02 $79.68 $79.89 $79.40 $79.75 $79.50 89,874
2023-08-01 $80.17 $80.37 $79.66 $80.22 $79.97 91,462
2023-07-31 $80.27 $80.82 $80.09 $80.81 $80.56 67,900
2023-07-28 $79.94 $80.22 $79.71 $80.08 $80.08 67,940
2023-07-27 $80.44 $80.44 $78.97 $79.17 $79.17 65,012
2023-07-26 $79.55 $80.09 $79.25 $79.90 $79.90 98,765
2023-07-25 $79.57 $80.04 $79.57 $79.72 $79.72 59,213
2023-07-24 $79.36 $79.91 $79.21 $79.64 $79.64 74,214
2023-07-21 $79.90 $79.90 $79.21 $79.24 $79.24 67,847
2023-07-20 $79.98 $79.98 $79.04 $79.33 $79.33 100,120
2023-07-19 $80.16 $80.39 $79.69 $80.12 $80.12 56,502
2023-07-18 $79.00 $80.06 $79.00 $79.95 $79.95 86,674
2023-07-17 $78.12 $79.20 $78.09 $79.01 $79.01 96,402
2023-07-14 $78.72 $78.72 $77.63 $78.12 $78.12 91,269
2023-07-13 $78.50 $78.81 $78.20 $78.77 $78.77 166,386
2023-07-12 $78.36 $78.53 $78.00 $78.19 $78.19 143,046
2023-07-11 $77.02 $77.44 $76.79 $77.35 $77.35 117,927
2023-07-10 $75.64 $76.87 $75.64 $76.79 $76.79 73,806
2023-07-07 $75.26 $76.34 $75.26 $75.74 $75.74 79,198
2023-07-06 $75.34 $75.37 $74.42 $75.14 $75.14 85,590
2023-07-05 $77.00 $77.00 $76.07 $76.18 $76.18 95,609
2023-07-03 $76.94 $77.41 $76.76 $77.22 $77.22 61,414
2023-06-30 $77.39 $77.48 $76.88 $76.96 $76.96 256,528
2023-06-29 $75.68 $76.89 $75.68 $76.79 $76.79 61,751
2023-06-28 $75.25 $75.67 $74.92 $75.55 $75.55 82,480
2023-06-27 $74.39 $75.57 $74.21 $75.35 $75.35 153,559
2023-06-26 $73.95 $74.81 $73.95 $74.18 $74.18 85,880
2023-06-23 $74.34 $74.84 $73.77 $73.91 $73.91 55,661
2023-06-22 $75.57 $75.57 $74.90 $75.11 $75.11 81,578
2023-06-21 $75.61 $76.27 $75.26 $75.80 $75.80 110,620
2023-06-20 $75.91 $76.14 $75.48 $75.93 $75.93 72,897
2023-06-16 $77.00 $77.13 $75.91 $76.44 $76.16 64,386
2023-06-15 $75.75 $76.83 $75.75 $76.64 $76.64 108,574
2023-06-14 $77.16 $77.50 $75.68 $76.18 $76.18 110,627
2023-06-13 $76.75 $77.46 $76.51 $77.04 $77.04 124,428
2023-06-12 $76.27 $76.65 $75.85 $76.33 $76.33 124,222
2023-06-09 $76.65 $76.65 $75.96 $76.13 $76.13 81,101
2023-06-08 $76.87 $76.87 $76.05 $76.67 $76.67 80,611
2023-06-07 $75.76 $77.23 $75.76 $77.05 $77.05 111,493
2023-06-06 $73.22 $75.53 $73.22 $75.29 $75.29 76,104
2023-06-05 $74.75 $74.75 $72.62 $73.07 $73.07 183,600
2023-06-02 $73.08 $74.95 $72.89 $74.86 $74.86 164,936
2023-06-01 $71.67 $72.39 $71.15 $72.25 $72.25 52,513
2023-05-31 $72.12 $72.34 $71.14 $71.46 $71.46 80,983
2023-05-30 $73.14 $73.14 $72.19 $72.42 $72.42 129,532
2023-05-26 $72.12 $72.99 $71.96 $72.88 $72.88 64,114
2023-05-25 $71.96 $72.08 $71.32 $72.02 $72.02 84,518
2023-05-24 $72.41 $72.41 $71.62 $71.93 $71.93 96,338
2023-05-23 $72.77 $73.85 $72.61 $72.71 $72.71 120,416
2023-05-22 $72.59 $73.27 $72.45 $72.98 $72.98 111,666
2023-05-19 $73.16 $73.29 $72.05 $72.38 $72.38 88,486
2023-05-18 $71.91 $72.76 $71.76 $72.70 $72.70 106,677
2023-05-17 $71.02 $72.20 $70.56 $72.09 $72.09 76,000
2023-05-16 $70.98 $70.98 $70.52 $70.59 $70.59 103,814
2023-05-15 $70.65 $71.64 $70.62 $71.34 $71.34 102,424
2023-05-12 $70.93 $71.13 $70.10 $70.58 $70.58 60,176
2023-05-11 $70.70 $70.93 $70.22 $70.63 $70.63 90,591
2023-05-10 $71.61 $71.61 $70.43 $71.18 $71.18 71,930
2023-05-09 $70.75 $71.05 $70.38 $70.65 $70.65 79,368
2023-05-08 $71.73 $71.90 $70.81 $71.07 $71.07 141,344
2023-05-05 $70.93 $71.67 $70.84 $71.46 $71.46 51,280
2023-05-04 $70.07 $70.08 $69.16 $69.81 $69.81 170,759
2023-05-03 $70.60 $71.52 $70.41 $70.52 $70.52 75,467
2023-05-02 $71.21 $71.21 $69.51 $70.37 $70.37 95,543
2023-05-01 $71.25 $72.22 $71.25 $71.44 $71.44 73,184
2023-04-28 $70.76 $71.57 $70.72 $71.40 $71.40 100,086
2023-04-27 $70.18 $71.00 $69.80 $70.96 $70.96 103,549
2023-04-26 $70.42 $70.57 $69.74 $69.89 $69.89 146,538
2023-04-25 $71.70 $71.70 $70.56 $70.56 $70.56 270,189
2023-04-24 $72.26 $72.83 $72.14 $72.37 $72.37 107,227
2023-04-21 $72.63 $72.63 $71.88 $72.39 $72.39 112,130
2023-04-20 $72.24 $72.81 $72.08 $72.57 $72.57 93,972
2023-04-19 $72.37 $72.78 $72.02 $72.73 $72.73 102,793
2023-04-18 $73.36 $73.36 $72.25 $72.66 $72.66 140,187
2023-04-17 $72.73 $73.08 $72.50 $73.00 $73.00 105,010
2023-04-14 $73.36 $73.68 $72.17 $72.70 $72.70 78,033
2023-04-13 $72.86 $73.39 $72.51 $73.22 $73.22 129,491
2023-04-12 $73.51 $73.51 $72.35 $72.49 $72.49 72,136
2023-04-11 $72.85 $73.30 $72.66 $72.84 $72.84 66,810
2023-04-10 $71.43 $72.60 $71.38 $72.59 $72.59 63,679
2023-04-06 $71.68 $71.81 $71.27 $71.67 $71.67 141,730
2023-04-05 $71.91 $71.95 $71.21 $71.72 $71.72 121,375
2023-04-04 $74.01 $74.01 $71.81 $72.18 $72.18 79,229
2023-04-03 $73.88 $74.05 $72.79 $73.83 $73.83 104,035
2023-03-31 $72.98 $73.75 $72.67 $73.75 $73.75 265,227
2023-03-30 $73.04 $73.04 $72.08 $72.39 $72.39 199,505
2023-03-29 $72.92 $72.92 $72.00 $72.52 $72.52 85,061
2023-03-28 $71.91 $72.21 $71.55 $71.94 $71.94 80,266
2023-03-27 $72.21 $72.49 $71.61 $72.14 $72.14 100,034
2023-03-24 $70.09 $71.48 $69.69 $71.38 $71.38 109,810
2023-03-23 $71.75 $72.14 $70.06 $70.78 $70.78 77,437
2023-03-22 $72.99 $73.15 $71.06 $71.06 $71.06 70,101
2023-03-21 $72.83 $73.54 $72.53 $73.03 $73.03 380,443
2023-03-20 $71.31 $72.48 $71.31 $71.74 $71.74 85,874
2023-03-17 $72.25 $72.25 $70.66 $70.74 $70.54 103,116
2023-03-16 $70.73 $73.05 $70.29 $72.82 $72.61 64,569
2023-03-15 $71.12 $71.54 $70.27 $71.39 $71.19 110,600
2023-03-14 $73.18 $73.55 $71.87 $72.69 $72.48 78,572
2023-03-13 $71.15 $72.35 $70.49 $71.00 $70.80 184,162
2023-03-10 $73.96 $74.10 $71.88 $72.64 $72.44 193,116
2023-03-09 $76.05 $76.05 $74.29 $74.36 $74.15 75,286
2023-03-08 $76.00 $76.22 $75.33 $76.01 $75.80 214,648
2023-03-07 $76.47 $76.63 $75.57 $75.85 $75.64 56,877
2023-03-06 $78.34 $78.34 $76.23 $76.64 $76.42 108,606
2023-03-03 $77.60 $78.24 $77.03 $78.10 $77.88 52,694
2023-03-02 $76.77 $77.41 $76.13 $77.27 $77.05 50,703
2023-03-01 $77.23 $77.28 $76.47 $77.10 $76.88 86,029
2023-02-28 $77.25 $77.67 $76.94 $76.94 $76.72 158,537
2023-02-27 $77.66 $77.79 $76.87 $77.15 $76.93 55,591
2023-02-24 $76.58 $76.93 $76.06 $76.93 $76.71 84,797
2023-02-23 $77.25 $77.55 $76.37 $77.31 $77.09 54,921
2023-02-22 $76.62 $77.10 $76.29 $76.79 $76.57 75,108
2023-02-21 $77.99 $77.99 $76.54 $76.57 $76.35 77,034
2023-02-17 $78.51 $78.84 $78.09 $78.72 $78.50 100,156
2023-02-16 $78.62 $79.29 $77.97 $78.63 $78.41 140,457
2023-02-15 $78.12 $79.20 $77.77 $79.10 $78.88 145,745
2023-02-14 $78.37 $79.00 $77.70 $78.51 $78.29 66,390
2023-02-13 $77.95 $78.70 $77.71 $78.70 $78.48 57,881
2023-02-10 $77.56 $77.94 $77.01 $77.73 $77.51 110,286
2023-02-09 $78.97 $79.22 $77.34 $77.54 $77.32 232,364
2023-02-08 $79.41 $79.51 $78.39 $78.60 $78.38 78,714
2023-02-07 $79.12 $79.84 $78.34 $79.70 $79.48 73,542
2023-02-06 $79.94 $79.94 $78.92 $79.16 $78.94 120,009
2023-02-03 $79.60 $80.96 $79.56 $80.32 $80.09 394,356
2023-02-02 $79.39 $80.51 $79.15 $80.39 $80.16 226,712
2023-02-01 $77.70 $79.52 $77.28 $78.84 $78.62 121,530
2023-01-31 $76.17 $77.60 $76.17 $77.58 $77.36 116,056
2023-01-30 $76.36 $76.87 $75.86 $75.88 $75.67 211,897
2023-01-27 $76.53 $76.99 $76.22 $76.67 $76.45 196,546
2023-01-26 $76.82 $76.98 $75.78 $76.69 $76.47 174,842
2023-01-25 $75.64 $76.17 $75.04 $76.12 $75.91 52,275
2023-01-24 $76.15 $76.39 $75.59 $76.07 $75.86 77,227
2023-01-23 $75.77 $76.45 $75.28 $76.33 $76.11 341,395
2023-01-20 $74.85 $75.50 $74.23 $75.50 $75.29 72,335
2023-01-19 $74.90 $74.90 $74.00 $74.37 $74.16 485,358
2023-01-18 $76.64 $77.00 $75.10 $75.10 $74.89 133,060
2023-01-17 $76.64 $76.95 $76.28 $76.43 $76.21 126,673
2023-01-13 $75.60 $76.87 $75.60 $76.77 $76.55 410,239
2023-01-12 $75.42 $76.21 $74.86 $76.19 $75.98 85,906
2023-01-11 $74.80 $75.14 $74.60 $75.14 $74.93 212,544
2023-01-10 $73.67 $74.48 $73.36 $74.48 $74.27 75,108
2023-01-09 $74.06 $74.48 $73.48 $73.63 $73.42 54,370
2023-01-06 $72.47 $73.76 $72.31 $73.55 $73.34 45,980
2023-01-05 $72.26 $72.26 $71.49 $71.88 $71.68 83,156
2023-01-04 $72.45 $73.12 $72.21 $72.61 $72.41 190,407
2023-01-03 $72.84 $73.21 $71.45 $72.05 $71.85 195,075
2022-12-30 $72.29 $72.48 $71.85 $72.24 $72.04 221,794
2022-12-29 $71.87 $72.92 $71.78 $72.79 $72.58 161,922
2022-12-28 $72.61 $72.88 $71.30 $71.30 $71.10 137,358
2022-12-27 $72.91 $72.97 $72.32 $72.65 $72.45 175,208
2022-12-23 $72.37 $72.93 $72.00 $72.81 $72.81 117,054
2022-12-22 $72.91 $72.91 $71.21 $72.40 $72.40 112,187
2022-12-21 $72.72 $73.58 $72.63 $73.32 $73.32 136,286
2022-12-20 $71.87 $72.52 $71.50 $72.27 $72.27 229,816
2022-12-19 $72.14 $72.38 $71.60 $71.85 $71.85 195,824
2022-12-16 $72.21 $72.75 $71.86 $72.45 $72.16 114,094
2022-12-15 $74.12 $74.37 $72.86 $73.05 $72.75 192,752
2022-12-14 $75.78 $76.32 $74.61 $75.15 $74.84 189,634
2022-12-13 $77.61 $77.98 $75.42 $75.84 $75.53 98,189
2022-12-12 $74.67 $75.41 $74.42 $75.26 $74.95 100,392
2022-12-09 $75.00 $75.23 $74.41 $74.51 $74.51 107,705
2022-12-08 $75.38 $76.05 $74.80 $75.34 $75.34 132,576
2022-12-07 $74.96 $75.70 $74.86 $74.87 $74.87 163,608
2022-12-06 $76.06 $76.19 $74.67 $75.23 $75.23 122,327
2022-12-05 $77.77 $77.77 $75.85 $76.16 $76.16 103,563
2022-12-02 $76.85 $78.70 $76.85 $78.35 $78.35 173,504
2022-12-01 $78.37 $78.62 $77.57 $77.92 $77.92 72,349
2022-11-30 $76.18 $78.16 $75.23 $78.16 $78.16 70,197
2022-11-29 $75.89 $76.33 $75.61 $75.88 $75.88 80,534
2022-11-28 $76.86 $76.86 $75.43 $75.75 $75.75 70,323
2022-11-25 $77.11 $77.48 $76.94 $77.26 $77.26 17,456
2022-11-23 $76.55 $77.35 $76.54 $77.00 $77.00 59,365
2022-11-22 $76.39 $76.90 $75.91 $76.83 $76.83 86,743
2022-11-21 $76.03 $76.07 $75.55 $75.89 $75.89 84,108
2022-11-18 $77.02 $77.10 $75.91 $76.26 $76.26 102,898
2022-11-17 $75.07 $75.90 $74.82 $75.90 $75.90 264,944
2022-11-16 $77.34 $77.34 $76.02 $76.24 $76.24 86,914
2022-11-15 $77.79 $78.48 $77.13 $77.58 $77.58 119,030
2022-11-14 $77.00 $77.72 $76.43 $76.43 $76.43 97,659
2022-11-11 $77.12 $77.94 $76.93 $77.32 $77.32 149,822
2022-11-10 $74.90 $76.78 $74.90 $76.71 $76.71 210,088
2022-11-09 $73.38 $73.51 $71.89 $72.05 $72.05 61,310
2022-11-08 $73.91 $74.71 $72.98 $73.84 $73.84 111,346
2022-11-07 $73.12 $73.71 $72.67 $73.47 $73.47 81,464
2022-11-04 $72.92 $73.25 $71.59 $72.78 $72.78 95,184
2022-11-03 $71.44 $72.42 $70.92 $71.85 $71.85 188,158
2022-11-02 $74.65 $75.26 $72.34 $72.39 $72.39 135,075
2022-11-01 $75.74 $75.74 $74.71 $75.14 $75.14 235,296
2022-10-31 $74.77 $75.21 $74.29 $74.84 $74.84 76,612
2022-10-28 $73.58 $75.05 $73.29 $74.99 $74.99 86,972
2022-10-27 $73.85 $74.42 $73.20 $73.28 $73.28 85,367
2022-10-26 $73.22 $74.75 $73.14 $73.39 $73.39 200,186
2022-10-25 $71.56 $73.47 $71.56 $73.26 $73.26 75,415
2022-10-24 $71.11 $71.57 $70.56 $71.48 $71.48 105,954
2022-10-21 $69.50 $71.00 $69.05 $70.80 $70.80 60,612
2022-10-20 $70.18 $70.99 $68.89 $69.17 $69.17 137,460
2022-10-19 $71.00 $71.26 $69.41 $70.19 $70.19 183,705
2022-10-18 $72.20 $72.76 $71.02 $71.57 $71.57 425,858
2022-10-17 $70.27 $70.98 $70.16 $70.81 $70.81 68,275
2022-10-14 $71.13 $71.45 $68.86 $68.91 $68.91 69,926
2022-10-13 $67.85 $71.02 $67.07 $70.65 $70.65 72,804
2022-10-12 $69.64 $69.64 $68.54 $69.03 $69.03 76,584
2022-10-11 $69.35 $70.39 $68.52 $69.56 $69.56 123,597
2022-10-10 $69.98 $70.07 $69.06 $69.54 $69.54 68,332
2022-10-07 $71.05 $71.05 $69.33 $69.65 $69.65 60,369
2022-10-06 $71.62 $72.42 $71.35 $71.67 $71.67 151,149
2022-10-05 $71.56 $72.14 $70.77 $71.90 $71.90 98,794
2022-10-04 $71.13 $72.42 $71.13 $72.41 $72.41 191,094
2022-10-03 $68.91 $70.26 $68.08 $69.83 $69.83 233,994
2022-09-30 $68.15 $69.65 $67.93 $68.12 $68.12 271,938
2022-09-29 $68.69 $68.69 $67.45 $68.30 $68.30 81,037
2022-09-28 $68.00 $69.97 $67.86 $69.66 $69.66 97,357
2022-09-27 $68.26 $68.81 $67.07 $67.70 $67.70 130,167
2022-09-26 $68.06 $69.17 $67.41 $67.45 $67.45 295,737
2022-09-23 $68.80 $68.98 $67.48 $68.41 $68.41 117,562
2022-09-22 $71.37 $71.37 $69.46 $69.78 $69.78 122,089
2022-09-21 $72.68 $73.42 $71.36 $71.42 $71.42 84,393
2022-09-20 $72.40 $72.40 $71.59 $72.17 $72.17 112,197
2022-09-19 $71.76 $73.04 $71.76 $72.99 $72.99 60,638
2022-09-16 $72.31 $72.55 $71.52 $72.55 $72.55 86,560
2022-09-15 $73.46 $74.34 $72.80 $73.16 $73.16 93,493
2022-09-14 $73.94 $74.04 $73.08 $73.79 $73.79 111,400
2022-09-13 $75.14 $75.14 $73.47 $73.76 $73.76 70,723
2022-09-12 $76.24 $76.78 $76.09 $76.74 $76.74 111,490
2022-09-09 $75.10 $75.94 $74.95 $75.88 $75.88 57,293
2022-09-08 $73.26 $74.45 $72.90 $74.40 $74.40 98,541
2022-09-07 $72.49 $73.90 $72.48 $73.81 $73.81 71,644
2022-09-06 $73.69 $73.83 $72.32 $72.62 $72.62 116,827
2022-09-02 $75.14 $75.14 $73.18 $73.54 $73.54 142,198
2022-09-01 $74.34 $74.45 $73.27 $74.13 $74.13 230,115
2022-08-31 $75.89 $76.06 $74.97 $75.08 $75.08 83,015
2022-08-30 $76.93 $77.02 $75.36 $75.73 $75.73 177,065
2022-08-29 $76.86 $77.39 $76.67 $76.75 $76.75 81,985
2022-08-26 $80.34 $80.34 $77.48 $77.66 $77.66 63,683
2022-08-25 $79.35 $80.39 $79.21 $80.37 $80.37 60,459
2022-08-24 $78.58 $79.23 $78.36 $78.86 $78.86 53,054
2022-08-23 $78.72 $79.40 $78.43 $78.62 $78.62 69,325
2022-08-22 $79.59 $79.59 $78.46 $78.67 $78.67 56,355
2022-08-19 $81.22 $81.22 $80.21 $80.56 $80.56 64,532
2022-08-18 $81.29 $82.15 $81.16 $81.93 $81.93 158,722
2022-08-17 $81.75 $81.75 $80.75 $81.23 $81.23 149,770
2022-08-16 $81.90 $82.79 $81.60 $82.50 $82.50 127,442
2022-08-15 $81.27 $82.25 $80.96 $82.22 $82.22 80,180
2022-08-12 $80.45 $81.79 $80.45 $81.79 $81.79 56,295
2022-08-11 $80.53 $81.19 $80.08 $80.24 $80.24 88,637
2022-08-10 $79.37 $79.99 $79.00 $79.86 $79.86 76,307
2022-08-09 $79.15 $79.15 $77.57 $77.85 $77.85 109,799
2022-08-08 $79.61 $80.24 $79.12 $79.53 $79.53 76,419
2022-08-05 $78.25 $79.25 $78.13 $79.19 $79.19 68,044
2022-08-04 $79.21 $79.21 $78.48 $78.84 $78.84 133,796
2022-08-03 $78.93 $79.51 $78.49 $79.28 $79.28 142,731
2022-08-02 $78.50 $79.24 $77.98 $78.40 $78.40 118,320
2022-08-01 $78.27 $79.33 $77.70 $78.86 $78.86 376,606
2022-07-29 $78.03 $78.83 $77.64 $78.73 $78.73 86,509
2022-07-28 $77.17 $78.10 $76.32 $78.07 $78.07 71,958
2022-07-27 $75.61 $77.34 $75.40 $76.97 $76.97 116,529
2022-07-26 $75.06 $75.38 $74.82 $75.08 $75.08 79,032
2022-07-25 $75.51 $75.67 $74.89 $75.52 $75.52 165,310
2022-07-22 $76.51 $76.51 $74.54 $75.20 $75.20 86,782
2022-07-21 $75.36 $76.26 $74.86 $76.26 $76.26 179,610
2022-07-20 $74.24 $75.64 $74.02 $75.63 $75.63 135,190
2022-07-19 $72.39 $74.30 $72.39 $74.23 $74.23 244,404
2022-07-18 $72.43 $72.82 $71.33 $71.56 $71.56 93,746
2022-07-15 $71.09 $71.82 $70.34 $71.70 $71.70 122,045
2022-07-14 $69.91 $70.36 $69.11 $70.33 $70.33 123,425
2022-07-13 $70.08 $71.06 $69.85 $70.85 $70.85 118,078
2022-07-12 $71.09 $71.74 $70.47 $70.87 $70.87 95,417
2022-07-11 $71.87 $71.99 $71.05 $71.18 $71.18 81,486
2022-07-08 $72.32 $72.67 $71.60 $72.30 $72.30 154,354
2022-07-07 $71.68 $72.53 $71.68 $72.45 $72.45 426,944
2022-07-06 $71.56 $71.76 $70.56 $71.03 $71.03 117,260
2022-07-05 $70.06 $71.65 $69.30 $71.62 $71.62 119,443
2022-07-01 $70.37 $71.20 $69.60 $71.02 $71.02 134,669
2022-06-30 $69.79 $71.25 $69.42 $70.50 $70.50 85,646
2022-06-29 $71.54 $71.54 $70.26 $71.04 $71.04 107,317
2022-06-28 $73.28 $73.72 $71.51 $71.51 $71.51 259,273
2022-06-27 $72.37 $73.13 $72.06 $72.71 $72.71 328,131
2022-06-24 $70.63 $72.14 $70.63 $72.14 $72.14 305,639
2022-06-23 $69.12 $70.16 $68.87 $70.04 $70.04 199,873
2022-06-22 $68.38 $69.51 $68.28 $69.01 $69.01 138,230
2022-06-21 $69.09 $69.83 $68.57 $69.19 $69.19 194,850
2022-06-17 $68.17 $69.29 $67.87 $68.33 $68.11 120,154
2022-06-16 $69.85 $69.85 $67.38 $67.79 $67.57 175,492
2022-06-15 $71.29 $72.23 $70.18 $71.26 $71.03 122,109
2022-06-14 $70.89 $71.10 $69.95 $70.61 $70.38 151,707
2022-06-13 $72.02 $72.44 $70.35 $70.65 $70.42 190,118
2022-06-10 $74.83 $75.17 $73.67 $74.08 $73.84 121,212
2022-06-09 $77.34 $77.36 $75.94 $76.02 $75.77 179,281
2022-06-08 $78.65 $78.65 $77.24 $77.59 $77.34 67,901
2022-06-07 $77.35 $78.92 $77.35 $78.87 $78.61 63,158
2022-06-06 $78.41 $78.41 $77.55 $77.96 $77.71 86,482
2022-06-03 $77.74 $77.84 $77.15 $77.56 $77.31 109,743
2022-06-02 $76.60 $78.36 $76.60 $78.33 $78.08 165,258
2022-06-01 $77.37 $77.37 $75.55 $76.63 $76.38 92,459
2022-05-31 $77.47 $77.51 $76.47 $76.96 $76.71 133,106
2022-05-27 $76.30 $77.88 $76.21 $77.88 $77.63 96,053
2022-05-26 $74.29 $76.02 $74.29 $75.73 $75.48 80,619
2022-05-25 $72.17 $74.34 $72.15 $73.93 $73.69 163,060
2022-05-24 $72.88 $72.88 $70.96 $72.27 $72.04 122,195
2022-05-23 $73.30 $73.71 $72.47 $73.42 $73.18 181,626
2022-05-20 $73.58 $73.63 $70.90 $72.67 $72.43 113,803
2022-05-19 $72.19 $73.67 $72.17 $72.68 $72.44 149,727
2022-05-18 $74.68 $74.77 $72.11 $72.71 $72.47 164,211
2022-05-17 $75.04 $75.86 $74.43 $75.85 $75.60 83,324
2022-05-16 $74.02 $74.50 $73.31 $73.69 $73.45 95,189
2022-05-13 $72.99 $74.67 $72.99 $74.26 $74.02 226,492
2022-05-12 $70.69 $72.44 $70.49 $72.13 $71.90 250,672
2022-05-11 $72.74 $73.99 $70.95 $71.13 $70.90 164,891
2022-05-10 $74.00 $74.29 $71.30 $72.73 $72.49 223,580
2022-05-09 $74.18 $74.52 $72.54 $72.88 $72.64 178,023
2022-05-06 $75.87 $76.25 $74.43 $75.27 $75.03 131,363
2022-05-05 $78.81 $78.81 $75.32 $76.25 $76.00 104,525
2022-05-04 $77.62 $79.65 $76.61 $79.55 $79.29 161,710
2022-05-03 $76.52 $77.63 $76.13 $77.31 $77.06 75,887
2022-05-02 $75.92 $76.94 $74.86 $76.61 $76.36 251,567
2022-04-29 $77.37 $78.41 $75.70 $75.88 $75.63 101,906
2022-04-28 $77.16 $78.30 $75.72 $77.92 $77.67 206,070
2022-04-27 $76.66 $77.39 $76.12 $76.24 $75.99 95,496
2022-04-26 $78.66 $78.67 $76.61 $76.69 $76.44 127,364
2022-04-25 $78.41 $79.41 $77.58 $79.33 $79.07 358,013
2022-04-22 $80.59 $80.66 $78.71 $78.81 $78.55 102,123
2022-04-21 $83.42 $83.42 $80.71 $80.97 $80.71 252,823
2022-04-20 $82.50 $83.07 $82.38 $82.52 $82.25 78,936
2022-04-19 $80.22 $82.25 $80.22 $82.00 $81.73 75,567
2022-04-18 $80.59 $80.74 $79.85 $80.22 $79.96 153,372
2022-04-14 $81.72 $82.14 $80.63 $80.63 $80.37 55,467
2022-04-13 $80.44 $81.85 $80.44 $81.65 $81.38 52,419
2022-04-12 $80.87 $81.92 $80.12 $80.33 $80.07 108,980
2022-04-11 $80.32 $81.06 $79.86 $79.97 $79.71 89,486
2022-04-08 $81.26 $81.73 $80.56 $80.64 $80.38 95,196
2022-04-07 $81.43 $81.77 $80.34 $81.35 $81.09 115,520
2022-04-06 $81.78 $81.89 $80.99 $81.32 $81.06 69,929
2022-04-05 $84.42 $84.60 $82.33 $82.59 $82.32 179,289
2022-04-04 $84.92 $84.97 $84.00 $84.39 $84.12 52,812
2022-04-01 $84.23 $84.75 $83.75 $84.74 $84.46 77,134
2022-03-31 $84.86 $85.24 $83.78 $83.83 $83.56 388,669
2022-03-30 $86.45 $86.55 $84.62 $84.97 $84.69 237,579
2022-03-29 $85.11 $86.89 $85.08 $86.62 $86.34 126,224
2022-03-28 $84.42 $84.45 $83.33 $84.39 $84.12 95,787
2022-03-25 $84.72 $84.72 $83.97 $84.62 $84.35 74,731
2022-03-24 $83.98 $84.47 $83.40 $84.42 $84.15 69,410
2022-03-23 $84.94 $85.00 $83.58 $83.60 $83.33 104,275
2022-03-22 $85.17 $86.10 $84.71 $85.28 $85.00 63,195
2022-03-21 $85.88 $86.06 $84.23 $84.75 $84.47 103,283
2022-03-18 $84.46 $85.86 $84.46 $85.70 $85.28 86,151
2022-03-17 $83.32 $84.95 $83.32 $84.89 $84.48 131,346
2022-03-16 $82.14 $83.72 $81.58 $83.71 $83.30 72,791
2022-03-15 $80.42 $81.43 $80.16 $81.34 $80.94 144,277
2022-03-14 $81.36 $81.61 $79.69 $80.05 $79.66 256,886
2022-03-11 $82.79 $82.97 $81.16 $81.25 $80.85 57,944
2022-03-10 $81.29 $82.39 $81.06 $82.24 $81.84 248,939
2022-03-09 $81.94 $82.90 $81.45 $82.51 $82.11 73,245
2022-03-08 $80.44 $82.23 $80.00 $80.48 $80.09 109,054
2022-03-07 $82.35 $82.35 $80.07 $80.11 $79.72 81,917
2022-03-04 $82.75 $82.92 $81.60 $82.21 $81.81 94,358
2022-03-03 $85.01 $85.01 $83.11 $83.57 $83.16 249,807
2022-03-02 $82.83 $84.90 $82.70 $84.62 $84.21 58,735
2022-03-01 $83.77 $83.85 $81.72 $82.25 $81.85 74,961
2022-02-28 $82.68 $84.17 $82.61 $83.78 $83.37 81,018
2022-02-25 $81.97 $83.36 $81.37 $83.35 $82.94 110,294
2022-02-24 $77.74 $81.80 $77.45 $81.65 $81.25 235,641
2022-02-23 $82.07 $82.17 $79.68 $79.82 $79.43 219,077
2022-02-22 $82.19 $82.76 $80.78 $81.24 $80.84 114,754
2022-02-18 $82.70 $83.56 $82.07 $82.49 $82.09 92,300
2022-02-17 $84.20 $84.20 $82.68 $82.83 $82.43 74,510
2022-02-16 $84.67 $85.13 $84.06 $84.84 $84.43 53,377
2022-02-15 $83.75 $84.80 $83.64 $84.75 $84.34 78,263
2022-02-14 $83.12 $83.93 $82.46 $82.89 $82.49 175,943
2022-02-11 $84.08 $84.81 $82.74 $83.24 $82.83 64,509
2022-02-10 $83.79 $85.89 $83.37 $83.89 $83.48 142,668
2022-02-09 $84.55 $85.10 $84.55 $85.10 $84.68 118,368
2022-02-08 $82.45 $83.97 $82.45 $83.81 $83.40 147,011
2022-02-07 $82.33 $83.04 $82.08 $82.32 $81.92 96,049
2022-02-04 $82.18 $83.07 $81.17 $82.42 $82.02 163,868
2022-02-03 $82.99 $83.50 $82.12 $82.29 $81.89 84,908
2022-02-02 $84.30 $84.42 $82.85 $83.69 $83.28 164,398
2022-02-01 $83.74 $84.13 $82.04 $84.07 $83.66 297,965
2022-01-31 $80.90 $83.43 $80.90 $83.39 $82.98 115,747
2022-01-28 $80.18 $81.36 $78.65 $81.29 $80.89 130,673
2022-01-27 $82.27 $82.83 $79.44 $79.77 $79.38 194,680
2022-01-26 $83.93 $84.56 $80.86 $81.53 $81.13 116,661
2022-01-25 $82.61 $83.87 $81.19 $82.62 $82.22 204,861
2022-01-24 $80.79 $84.21 $79.98 $84.08 $83.67 356,596
2022-01-21 $82.72 $84.46 $82.06 $82.06 $81.66 193,911
2022-01-20 $85.48 $86.59 $83.17 $83.33 $82.92 160,479
2022-01-19 $87.06 $87.12 $85.02 $85.02 $84.61 215,482
2022-01-18 $88.66 $88.66 $86.50 $86.56 $86.14 119,487
2022-01-14 $88.44 $89.42 $88.00 $89.33 $88.89 104,706
2022-01-13 $90.04 $90.62 $88.87 $89.12 $88.69 80,420
2022-01-12 $90.26 $90.67 $89.02 $89.61 $89.17 71,231
2022-01-11 $89.17 $90.00 $88.07 $89.83 $89.39 104,123
2022-01-10 $88.96 $89.07 $87.42 $89.04 $88.61 121,624
2022-01-07 $91.23 $91.57 $89.49 $89.56 $89.12 60,715
2022-01-06 $90.95 $91.87 $90.17 $91.22 $90.77 98,536
2022-01-05 $93.80 $93.98 $90.62 $90.67 $90.23 97,426
2022-01-04 $93.86 $94.29 $93.01 $93.68 $93.22 83,998
2022-01-03 $93.16 $94.37 $92.78 $93.37 $92.91 203,752
2021-12-31 $92.84 $93.25 $92.62 $92.82 $92.37 358,063
2021-12-30 $93.58 $94.09 $92.88 $92.94 $92.49 69,462
2021-12-29 $92.75 $93.57 $92.68 $93.48 $93.02 83,984
2021-12-28 $93.29 $93.89 $92.64 $92.79 $92.34 158,036
2021-12-27 $91.67 $93.31 $91.59 $93.29 $92.83 60,817
2021-12-23 $91.46 $91.85 $91.26 $91.60 $91.15 79,800
2021-12-22 $89.84 $91.03 $89.69 $91.01 $90.57 50,658
2021-12-21 $88.36 $89.91 $88.34 $89.91 $89.47 125,746
2021-12-20 $87.48 $87.69 $86.07 $87.50 $87.07 130,582
2021-12-17 $87.78 $89.39 $87.17 $88.64 $87.97 74,243
2021-12-16 $90.70 $90.70 $87.69 $88.06 $87.39 78,274
2021-12-15 $88.61 $89.99 $87.38 $89.97 $89.29 57,929
2021-12-14 $88.70 $89.77 $88.25 $88.50 $87.83 104,519
2021-12-13 $90.35 $90.51 $89.00 $89.35 $88.67 56,356
2021-12-10 $91.37 $91.55 $90.22 $90.59 $89.90 64,735
2021-12-09 $91.82 $92.19 $90.69 $90.71 $90.02 69,631
2021-12-08 $92.26 $92.78 $91.99 $92.36 $91.66 129,730
2021-12-07 $91.48 $92.71 $91.48 $92.00 $91.30 99,346
2021-12-06 $88.79 $90.66 $88.33 $90.20 $89.52 70,281
2021-12-03 $90.15 $90.33 $87.55 $88.26 $87.59 63,372
2021-12-02 $87.72 $89.93 $87.61 $89.60 $88.92 94,539
2021-12-01 $90.57 $91.23 $87.52 $87.57 $86.91 169,323
2021-11-30 $89.86 $90.34 $88.31 $88.95 $88.27 148,393
2021-11-29 $91.88 $91.99 $90.16 $90.57 $89.88 61,894
2021-11-26 $91.39 $91.90 $89.60 $90.58 $89.89 77,597
2021-11-24 $93.24 $93.84 $92.89 $93.74 $93.03 45,303
2021-11-23 $94.26 $94.55 $93.04 $93.94 $93.23 53,066
2021-11-22 $94.71 $95.50 $94.23 $94.25 $93.53 51,176
2021-11-19 $94.16 $94.75 $93.93 $94.02 $93.31 49,175
2021-11-18 $95.40 $95.40 $94.00 $94.75 $94.03 44,249
2021-11-17 $95.84 $95.84 $94.84 $95.16 $94.44 75,607
2021-11-16 $95.34 $96.16 $95.11 $95.99 $95.26 54,859
2021-11-15 $96.03 $96.03 $95.17 $95.49 $94.76 67,489
2021-11-12 $95.70 $95.89 $95.47 $95.48 $94.76 45,798
2021-11-11 $95.27 $95.68 $95.25 $95.37 $94.65 27,852
2021-11-10 $95.51 $96.10 $94.53 $94.90 $94.18 64,405
2021-11-09 $96.12 $96.28 $95.47 $96.00 $95.27 46,489
2021-11-08 $96.66 $96.85 $96.04 $96.13 $95.40 66,232
2021-11-05 $95.22 $96.54 $95.22 $96.08 $95.35 91,510
2021-11-04 $94.60 $95.16 $94.11 $94.36 $93.64 65,148
2021-11-03 $92.34 $94.67 $92.29 $94.22 $93.50 62,931
2021-11-02 $92.75 $92.75 $92.17 $92.41 $91.71 40,507
2021-11-01 $91.23 $92.69 $91.03 $92.51 $91.81 216,676
2021-10-29 $90.45 $90.89 $90.29 $90.76 $90.07 47,818
2021-10-28 $89.09 $90.72 $89.09 $90.60 $89.91 193,576
2021-10-27 $90.08 $90.28 $88.64 $88.64 $87.97 55,767
2021-10-26 $90.91 $91.07 $90.33 $90.33 $89.64 92,750
2021-10-25 $90.14 $90.86 $89.86 $90.64 $89.95 43,365
2021-10-22 $90.04 $90.45 $89.58 $89.91 $89.23 42,710
2021-10-21 $89.65 $90.16 $89.27 $89.90 $89.22 63,663
2021-10-20 $89.23 $89.97 $89.22 $89.71 $89.03 94,091
2021-10-19 $89.35 $89.62 $88.97 $89.36 $88.68 143,887
2021-10-18 $88.48 $89.06 $88.26 $88.97 $88.29 38,040
2021-10-15 $90.10 $90.28 $88.76 $88.80 $88.13 45,121
2021-10-14 $89.06 $89.37 $88.85 $89.17 $88.49 43,705
2021-10-13 $88.22 $88.22 $87.40 $88.10 $87.43 195,698
2021-10-12 $87.80 $88.25 $87.61 $87.87 $87.20 33,442
2021-10-11 $88.20 $88.70 $87.54 $87.54 $86.88 33,036
2021-10-08 $89.03 $89.03 $88.09 $88.12 $87.45 54,773
2021-10-07 $88.18 $89.50 $88.18 $88.84 $88.17 204,814
2021-10-06 $87.03 $87.56 $86.36 $87.48 $86.82 96,320
2021-10-05 $88.06 $88.81 $87.59 $88.01 $87.34 117,533
2021-10-04 $88.50 $88.50 $87.27 $87.67 $87.00 171,517
2021-10-01 $87.59 $89.20 $86.90 $88.62 $87.95 428,793
2021-09-30 $88.88 $89.15 $87.12 $87.12 $86.46 128,117
2021-09-29 $88.59 $88.87 $88.16 $88.37 $87.70 71,007
2021-09-28 $89.43 $89.51 $88.13 $88.22 $87.55 122,478
2021-09-27 $88.85 $90.40 $88.85 $89.97 $89.29 41,712
2021-09-24 $88.83 $89.38 $88.59 $88.85 $88.18 53,652
2021-09-23 $88.68 $89.71 $88.59 $89.25 $88.57 53,763
2021-09-22 $87.35 $88.68 $87.34 $88.14 $87.47 86,857
2021-09-21 $87.44 $87.44 $86.17 $86.84 $86.18 209,078
2021-09-20 $86.69 $87.42 $85.70 $86.76 $86.10 151,734
2021-09-17 $88.63 $88.93 $88.01 $88.67 $87.82 61,083
2021-09-16 $88.84 $88.95 $88.05 $88.70 $87.85 61,161
2021-09-15 $88.05 $88.95 $87.76 $88.81 $87.96 61,001
2021-09-14 $89.38 $89.38 $87.75 $87.98 $87.14 114,651
2021-09-13 $89.25 $89.25 $88.24 $89.02 $88.17 69,993
2021-09-10 $89.90 $89.91 $88.63 $88.63 $87.78 68,790
2021-09-09 $89.49 $90.28 $89.44 $89.45 $88.59 45,488
2021-09-08 $90.00 $90.00 $89.10 $89.59 $88.73 75,888
2021-09-07 $91.19 $91.21 $90.17 $90.27 $89.41 120,143
2021-09-03 $91.28 $91.54 $91.04 $91.24 $90.37 54,710
2021-09-02 $91.40 $91.98 $91.20 $91.68 $90.80 95,301
2021-09-01 $90.81 $91.34 $90.08 $91.01 $90.14 157,386
2021-08-31 $90.62 $90.73 $89.93 $90.50 $89.63 74,496
2021-08-30 $91.06 $91.14 $90.40 $90.63 $89.76 115,087
2021-08-27 $88.47 $90.90 $88.46 $90.65 $89.78 163,095
2021-08-26 $88.98 $89.17 $88.20 $88.32 $87.47 54,031
2021-08-25 $88.95 $89.70 $88.74 $89.25 $88.40 138,340
2021-08-24 $88.66 $88.88 $88.31 $88.88 $88.03 34,453
2021-08-23 $87.97 $88.50 $87.73 $88.38 $87.53 55,555
2021-08-20 $85.82 $87.38 $85.82 $87.25 $86.41 110,444
2021-08-19 $85.62 $86.30 $85.29 $85.80 $84.98 85,502
2021-08-18 $87.08 $87.76 $86.46 $86.53 $85.70 64,501
2021-08-17 $87.70 $87.70 $86.25 $87.11 $86.28 91,139
2021-08-16 $88.45 $88.80 $87.86 $88.43 $87.58 56,805
2021-08-13 $89.55 $89.55 $88.72 $88.86 $88.01 37,173
2021-08-12 $89.78 $89.78 $89.18 $89.43 $88.57 51,945
2021-08-11 $89.74 $89.81 $88.69 $89.77 $88.91 194,568
2021-08-10 $89.30 $89.69 $88.83 $89.53 $88.67 56,977
2021-08-09 $89.77 $89.77 $89.12 $89.18 $88.33 152,827
2021-08-06 $89.46 $90.14 $89.18 $89.84 $88.98 65,170
2021-08-05 $88.21 $89.07 $88.21 $89.07 $88.22 57,681
2021-08-04 $88.34 $88.83 $87.82 $87.82 $86.98 53,486
2021-08-03 $88.59 $88.91 $87.55 $88.86 $88.01 69,741
2021-08-02 $89.01 $89.90 $88.23 $88.31 $87.46 121,098
2021-07-30 $87.95 $89.10 $87.95 $88.58 $87.73 39,103
2021-07-29 $87.77 $88.87 $87.77 $88.39 $87.54 59,107
2021-07-28 $86.84 $87.86 $86.14 $87.25 $86.41 83,099
2021-07-27 $86.72 $86.72 $85.46 $86.31 $85.48 83,253
2021-07-26 $86.99 $87.53 $86.70 $87.06 $86.23 51,370
2021-07-23 $86.42 $86.74 $85.74 $86.67 $85.84 66,507
2021-07-22 $87.09 $87.10 $85.75 $86.04 $85.22 53,724
2021-07-21 $86.53 $87.44 $86.53 $87.32 $86.48 50,430
2021-07-20 $83.93 $86.55 $83.93 $86.03 $85.21 256,886
2021-07-19 $83.00 $84.57 $82.76 $83.59 $82.79 123,869
2021-07-16 $86.03 $86.14 $84.35 $84.50 $83.69 56,454
2021-07-15 $85.44 $85.74 $84.38 $85.26 $84.44 98,845
2021-07-14 $87.31 $87.55 $85.78 $85.89 $85.07 79,926
2021-07-13 $88.03 $88.11 $86.89 $86.97 $86.14 118,073
2021-07-12 $88.01 $88.47 $87.65 $88.46 $87.61 64,732
2021-07-09 $87.37 $88.25 $87.12 $88.18 $87.34 71,751
2021-07-08 $85.60 $87.15 $84.95 $86.20 $85.37 51,522
2021-07-07 $87.60 $87.90 $86.49 $87.29 $86.45 122,417
2021-07-06 $88.49 $88.49 $86.68 $87.64 $86.80 49,641
2021-07-02 $89.45 $89.45 $88.22 $88.42 $87.57 119,080
2021-07-01 $89.10 $89.32 $88.75 $89.10 $88.25 164,513
2021-06-30 $88.52 $88.98 $88.28 $88.77 $87.92 329,063
2021-06-29 $89.08 $89.33 $88.56 $88.81 $87.96 35,656
2021-06-28 $89.16 $89.35 $88.29 $88.87 $88.02 72,405
2021-06-25 $89.02 $89.61 $88.96 $88.96 $88.11 51,219
2021-06-24 $88.29 $89.00 $88.03 $88.88 $88.03 51,009
2021-06-23 $87.67 $88.24 $87.64 $87.77 $86.93 44,509
2021-06-22 $86.83 $87.62 $86.37 $87.52 $86.68 64,783
2021-06-21 $86.07 $87.21 $85.96 $87.03 $86.20 75,893
2021-06-18 $86.43 $86.91 $85.40 $85.60 $84.65 113,717
2021-06-17 $88.05 $88.30 $86.47 $87.54 $86.57 109,327
2021-06-16 $88.25 $88.61 $87.55 $88.24 $87.26 91,299
2021-06-15 $88.57 $88.57 $87.75 $88.47 $87.49 54,480
2021-06-14 $88.73 $89.01 $88.19 $88.43 $87.45 35,887
2021-06-11 $88.00 $88.59 $87.94 $88.56 $87.58 58,392
2021-06-10 $88.84 $88.89 $87.59 $87.71 $86.74 55,125
2021-06-09 $89.74 $89.74 $88.66 $88.75 $87.77 38,031
2021-06-08 $88.87 $89.65 $88.46 $89.48 $88.49 36,623
2021-06-07 $87.89 $88.62 $87.83 $88.57 $87.59 48,712
2021-06-04 $87.75 $87.76 $87.33 $87.73 $86.76 68,455
2021-06-03 $87.62 $87.62 $86.77 $87.26 $86.29 101,652
2021-06-02 $88.80 $88.80 $87.86 $88.16 $87.18 95,629
2021-06-01 $88.19 $88.73 $87.72 $88.56 $87.58 103,784
2021-05-28 $88.15 $88.15 $87.33 $87.54 $86.57 114,011
2021-05-27 $87.43 $87.95 $87.23 $87.73 $86.76 78,528
2021-05-26 $85.72 $87.14 $85.72 $87.04 $86.07 61,697
2021-05-25 $86.23 $86.72 $85.38 $85.41 $84.46 41,392
2021-05-24 $85.72 $86.25 $85.51 $85.84 $84.89 57,520
2021-05-21 $85.92 $86.21 $85.22 $85.22 $84.28 46,050
2021-05-20 $84.84 $85.33 $84.22 $85.14 $84.20 61,977
2021-05-19 $83.56 $84.58 $83.18 $84.53 $83.59 54,283
2021-05-18 $85.71 $86.29 $85.00 $85.00 $84.06 75,676
2021-05-17 $85.46 $85.73 $84.63 $85.63 $84.68 64,536
2021-05-14 $84.79 $85.91 $84.40 $85.85 $84.90 43,355
2021-05-13 $82.75 $84.36 $82.61 $83.92 $82.99 81,653
2021-05-12 $84.27 $84.51 $82.16 $82.26 $81.35 67,109
2021-05-11 $83.51 $85.27 $83.31 $85.00 $84.06 87,025
2021-05-10 $87.69 $87.69 $85.35 $85.36 $84.41 52,145
2021-05-07 $86.84 $87.82 $86.61 $87.73 $86.76 72,562
2021-05-06 $86.57 $86.89 $85.26 $86.80 $85.84 68,277
2021-05-05 $87.38 $87.38 $86.04 $86.57 $85.61 49,200
2021-05-04 $87.16 $87.40 $86.03 $86.84 $85.88 71,328
2021-05-03 $88.09 $88.17 $87.49 $87.82 $86.85 285,395
2021-04-30 $87.69 $88.35 $87.21 $87.40 $86.43 68,222
2021-04-29 $89.24 $89.24 $87.75 $88.54 $87.56 116,249
2021-04-28 $88.64 $88.95 $88.04 $88.73 $87.75 71,890
2021-04-27 $89.12 $89.24 $88.55 $88.78 $87.80 143,407
2021-04-26 $88.49 $88.93 $88.35 $88.73 $87.75 66,249
2021-04-23 $86.90 $88.39 $86.86 $87.95 $86.97 71,403
2021-04-22 $87.06 $87.78 $86.30 $86.48 $85.52 201,910
2021-04-21 $84.68 $86.86 $84.50 $86.83 $85.87 67,067
2021-04-20 $86.40 $86.50 $84.10 $84.86 $83.92 387,256
2021-04-19 $87.52 $87.56 $86.00 $86.56 $85.60 127,487
2021-04-16 $87.92 $87.99 $87.00 $87.82 $86.85 118,488
2021-04-15 $87.85 $87.85 $86.94 $87.53 $86.56 72,476
2021-04-14 $86.77 $88.04 $86.77 $87.12 $86.15 104,143
2021-04-13 $86.87 $87.11 $85.79 $86.55 $85.59 67,849
2021-04-12 $86.88 $86.99 $86.18 $86.82 $85.86 135,948
2021-04-09 $86.67 $86.96 $86.11 $86.88 $85.92 52,875
2021-04-08 $86.66 $86.80 $85.77 $86.80 $85.84 187,810
2021-04-07 $87.51 $87.51 $85.89 $86.09 $85.14 89,580
2021-04-06 $87.76 $88.45 $87.46 $87.53 $86.56 89,864
2021-04-05 $88.29 $88.29 $87.20 $87.82 $86.85 142,942
2021-04-01 $86.43 $87.27 $86.43 $87.27 $86.30 127,615
2021-03-31 $85.24 $86.44 $85.24 $85.85 $84.90 213,183
2021-03-30 $83.72 $85.13 $83.40 $84.84 $83.90 64,173
2021-03-29 $85.50 $86.64 $83.74 $83.85 $82.92 157,640
2021-03-26 $84.72 $85.98 $84.26 $85.93 $84.98 117,401
2021-03-25 $81.35 $84.33 $81.01 $84.01 $83.08 82,614
2021-03-24 $84.80 $85.34 $82.14 $82.15 $81.24 98,590
2021-03-23 $86.29 $86.32 $83.51 $83.92 $82.99 208,290
2021-03-22 $87.71 $87.73 $86.43 $86.72 $85.76 191,100
2021-03-19 $86.79 $87.98 $86.19 $87.41 $86.36 96,548
2021-03-18 $88.96 $89.45 $86.71 $86.89 $85.84 109,927
2021-03-17 $88.33 $89.71 $87.80 $89.41 $88.33 57,976
2021-03-16 $90.03 $90.03 $88.36 $88.79 $87.72 85,240
2021-03-15 $89.80 $90.04 $89.27 $89.99 $88.91 96,123
2021-03-12 $89.05 $89.82 $88.92 $89.80 $88.72 70,296
2021-03-11 $88.47 $89.32 $88.45 $89.24 $88.16 112,513
2021-03-10 $87.23 $88.39 $87.20 $87.77 $86.71 132,421
2021-03-09 $85.91 $86.97 $85.68 $86.30 $85.26 74,298
2021-03-08 $84.24 $85.58 $83.75 $84.40 $83.38 90,716
2021-03-05 $83.38 $83.83 $80.09 $83.81 $82.80 369,628
2021-03-04 $84.66 $85.11 $81.09 $82.27 $81.28 139,731
2021-03-03 $85.97 $86.39 $84.74 $84.74 $83.72 147,874
2021-03-02 $87.35 $87.48 $85.64 $85.64 $84.61 191,922
2021-03-01 $86.31 $87.56 $86.12 $87.35 $86.30 115,375
2021-02-26 $85.33 $86.06 $83.50 $84.62 $83.60 339,045
2021-02-25 $88.03 $88.24 $84.74 $84.97 $83.95 162,830
2021-02-24 $85.97 $88.15 $85.81 $88.07 $87.01 171,831
2021-02-23 $86.09 $86.21 $84.00 $85.83 $84.80 1,622,108
2021-02-22 $87.14 $87.90 $86.77 $87.15 $86.10 158,212
2021-02-19 $86.95 $88.27 $86.95 $87.73 $86.67 210,369
2021-02-18 $87.23 $87.35 $86.03 $86.47 $85.43 106,499
2021-02-17 $88.00 $88.23 $86.79 $87.93 $86.87 110,401
2021-02-16 $89.94 $90.14 $88.37 $88.55 $87.48 106,229
2021-02-12 $88.97 $89.50 $88.61 $89.44 $88.36 96,576
2021-02-11 $89.32 $89.77 $87.75 $89.19 $88.12 195,623
2021-02-10 $90.06 $90.06 $88.18 $88.86 $87.79 130,062
2021-02-09 $88.61 $89.82 $88.34 $89.46 $88.38 185,635
2021-02-08 $87.02 $88.61 $86.81 $88.55 $87.48 84,292
2021-02-05 $85.25 $86.10 $84.98 $86.10 $85.06 137,996
2021-02-04 $83.61 $84.76 $83.61 $84.69 $83.67 139,286
2021-02-03 $83.47 $83.67 $82.61 $83.39 $82.39 126,949
2021-02-02 $83.34 $83.65 $82.55 $83.23 $82.23 107,066
2021-02-01 $81.77 $83.06 $80.80 $82.78 $81.78 447,642
2021-01-29 $83.13 $83.49 $80.81 $81.10 $80.12 272,550
2021-01-28 $84.26 $84.74 $82.00 $82.55 $81.56 177,384
2021-01-27 $83.60 $84.94 $82.80 $83.92 $82.91 132,997
2021-01-26 $84.84 $85.08 $83.68 $84.36 $83.34 94,653
2021-01-25 $84.16 $86.23 $83.72 $84.42 $83.40 326,184
2021-01-22 $82.47 $84.16 $82.25 $84.13 $83.12 116,495
2021-01-21 $84.00 $84.16 $83.03 $83.24 $82.24 198,968
2021-01-20 $83.81 $84.51 $83.34 $83.87 $82.86 171,057
2021-01-19 $83.18 $83.48 $82.85 $83.38 $82.38 373,997
2021-01-15 $82.78 $82.87 $81.57 $82.19 $81.20 117,472
2021-01-14 $82.35 $84.06 $82.35 $83.77 $82.76 65,680
2021-01-13 $82.58 $82.68 $81.77 $81.96 $80.97 74,870
2021-01-12 $81.78 $82.54 $81.64 $82.45 $81.46 138,524
2021-01-11 $80.23 $81.51 $80.23 $81.42 $80.44 95,222
2021-01-08 $82.21 $82.21 $80.38 $81.13 $80.15 143,813
2021-01-07 $80.89 $81.80 $80.70 $81.64 $80.66 421,189
2021-01-06 $77.80 $81.00 $77.76 $80.39 $79.42 146,823
2021-01-05 $75.73 $77.67 $75.73 $77.23 $76.30 98,977
2021-01-04 $76.86 $77.04 $74.74 $75.75 $74.84 550,007
2020-12-31 $76.38 $76.64 $75.79 $76.37 $75.45 150,904
2020-12-30 $75.88 $76.80 $75.88 $76.43 $75.51 114,861
2020-12-29 $77.32 $77.32 $75.28 $75.61 $74.70 120,552
2020-12-28 $77.81 $77.87 $77.03 $77.03 $76.10 94,249
2020-12-24 $77.33 $77.59 $76.81 $77.16 $76.23 58,992
2020-12-23 $77.08 $77.48 $76.96 $77.15 $76.22 111,883
2020-12-22 $76.29 $76.91 $76.05 $76.74 $75.82 84,463
2020-12-21 $74.78 $76.05 $74.66 $76.05 $75.13 105,387
2020-12-18 $76.53 $77.16 $76.05 $76.08 $74.94 71,892
2020-12-17 $75.97 $76.50 $75.71 $76.48 $75.33 56,199
2020-12-16 $75.91 $76.04 $75.21 $75.56 $74.42 73,536
2020-12-15 $74.64 $75.80 $74.37 $75.79 $74.65 78,624
2020-12-14 $74.45 $74.92 $73.95 $73.95 $72.84 222,119
2020-12-11 $73.57 $74.21 $73.13 $73.70 $72.59 49,137
2020-12-10 $73.06 $74.06 $72.97 $73.95 $72.84 88,282
2020-12-09 $74.31 $74.64 $73.19 $73.64 $72.53 79,960
2020-12-08 $72.70 $73.83 $72.70 $73.75 $72.64 67,328
2020-12-07 $73.08 $73.20 $72.71 $73.15 $72.05 104,036
2020-12-04 $71.89 $73.22 $71.89 $73.13 $72.03 133,471
2020-12-03 $71.26 $72.06 $71.21 $71.58 $70.50 81,523
2020-12-02 $70.84 $71.31 $70.54 $71.10 $70.03 49,932
2020-12-01 $71.14 $71.44 $70.58 $71.01 $69.94 87,113
2020-11-30 $71.43 $71.43 $70.20 $70.31 $69.25 96,527
2020-11-27 $71.39 $71.61 $71.08 $71.56 $70.48 26,029
2020-11-25 $71.50 $71.53 $70.86 $71.38 $70.31 70,636
2020-11-24 $71.41 $72.11 $70.99 $71.75 $70.67 58,990
2020-11-23 $69.75 $70.80 $69.75 $70.47 $69.41 243,007
2020-11-20 $68.95 $69.41 $68.68 $69.27 $68.23 58,411
2020-11-19 $68.75 $69.28 $68.38 $69.21 $68.17 128,567
2020-11-18 $69.99 $70.16 $68.84 $68.90 $67.86 58,319
2020-11-17 $69.04 $69.95 $68.25 $69.79 $68.74 115,055
2020-11-16 $68.98 $69.57 $68.68 $69.48 $68.44 96,947
2020-11-13 $66.79 $67.95 $66.79 $67.81 $66.79 107,476
2020-11-12 $67.03 $67.17 $65.72 $66.25 $65.25 154,359
2020-11-11 $68.15 $68.15 $66.99 $67.62 $66.60 90,462
2020-11-10 $66.62 $67.98 $66.51 $67.65 $66.63 270,051
2020-11-09 $66.59 $68.75 $66.14 $66.23 $65.23 223,355
2020-11-06 $64.72 $64.78 $63.91 $63.96 $63.00 79,999
2020-11-05 $63.45 $64.74 $63.45 $64.51 $63.54 198,027
2020-11-04 $62.19 $63.45 $61.89 $62.83 $61.89 103,184
2020-11-03 $62.16 $63.02 $62.09 $62.69 $61.75 70,741
2020-11-02 $60.69 $61.16 $60.37 $61.15 $60.23 69,708
2020-10-30 $60.41 $60.87 $59.49 $59.98 $59.08 92,934
2020-10-29 $59.93 $61.06 $59.65 $60.80 $59.89 116,047
2020-10-28 $60.53 $60.72 $59.88 $59.95 $59.05 145,170
2020-10-27 $62.28 $62.40 $61.72 $61.74 $60.81 90,838
2020-10-26 $62.79 $62.90 $61.61 $62.36 $61.42 119,486
2020-10-23 $63.63 $63.78 $63.03 $63.62 $62.66 90,044
2020-10-22 $62.79 $63.39 $62.44 $63.36 $62.41 83,364
2020-10-21 $63.09 $63.24 $62.55 $62.58 $61.64 92,613
2020-10-20 $63.09 $63.61 $62.79 $63.00 $62.05 111,774
2020-10-19 $63.70 $64.03 $62.59 $62.67 $61.73 71,131
2020-10-16 $63.79 $63.97 $63.48 $63.48 $62.53 53,232
2020-10-15 $62.38 $63.89 $62.26 $63.74 $62.78 95,873
2020-10-14 $63.59 $63.98 $63.04 $63.12 $62.17 79,121
2020-10-13 $63.61 $63.64 $63.14 $63.44 $62.49 71,288
2020-10-12 $63.73 $64.14 $63.51 $63.96 $63.00 186,159
2020-10-09 $63.41 $63.70 $63.11 $63.46 $62.51 98,909
2020-10-08 $62.74 $63.00 $62.49 $62.90 $61.95 110,376
2020-10-07 $62.13 $62.41 $61.75 $62.15 $61.22 181,631
2020-10-06 $61.85 $62.82 $61.30 $61.35 $60.43 155,820
2020-10-05 $60.56 $61.51 $60.56 $61.40 $60.48 158,153
2020-10-02 $58.59 $60.42 $58.59 $60.18 $59.28 88,063
2020-10-01 $59.33 $59.87 $58.85 $59.86 $58.96 66,665
2020-09-30 $59.10 $59.95 $58.61 $59.03 $58.14 78,968
2020-09-29 $59.04 $59.26 $58.43 $58.93 $58.04 76,635
2020-09-28 $58.27 $59.22 $58.27 $59.00 $58.11 90,880
2020-09-25 $56.63 $57.78 $56.63 $57.60 $56.73 75,094
2020-09-24 $56.67 $57.74 $56.21 $56.87 $56.02 108,637
2020-09-23 $58.17 $58.53 $56.67 $56.68 $55.83 93,168
2020-09-22 $57.75 $58.27 $57.27 $58.17 $57.30 126,331
2020-09-21 $58.09 $58.09 $56.94 $57.59 $56.72 96,747
2020-09-18 $60.01 $60.40 $58.83 $59.41 $58.47 148,248
2020-09-17 $59.52 $60.05 $59.16 $59.87 $58.92 94,681
2020-09-16 $60.16 $61.07 $60.16 $60.32 $59.36 139,656
2020-09-15 $60.40 $60.62 $59.86 $60.02 $59.07 99,861
2020-09-14 $59.57 $60.08 $59.53 $59.92 $58.97 95,594
2020-09-11 $59.69 $59.70 $58.49 $58.99 $58.05 94,660
2020-09-10 $60.40 $60.63 $59.31 $59.31 $58.37 109,299
2020-09-09 $59.88 $60.37 $59.59 $60.08 $59.13 63,407
2020-09-08 $59.77 $60.18 $59.13 $59.32 $58.38 93,124
2020-09-04 $61.99 $62.06 $59.77 $60.69 $59.73 101,330
2020-09-03 $63.03 $63.06 $60.95 $61.26 $60.29 121,255
2020-09-02 $62.56 $63.32 $62.23 $63.27 $62.26 103,691
2020-09-01 $61.58 $62.37 $61.37 $62.37 $61.38 73,998
2020-08-31 $62.30 $62.34 $61.61 $61.64 $60.66 77,096
2020-08-28 $62.28 $62.42 $61.96 $62.42 $61.43 77,201
2020-08-27 $62.10 $62.39 $61.67 $62.00 $61.01 78,080
2020-08-26 $62.30 $62.30 $61.87 $61.90 $60.92 81,953
2020-08-25 $62.50 $62.50 $61.76 $62.29 $61.30 107,911
2020-08-24 $62.01 $62.19 $61.73 $62.19 $61.20 67,163
2020-08-21 $61.61 $61.84 $61.16 $61.56 $60.58 73,182
2020-08-20 $61.83 $62.26 $61.57 $61.86 $60.88 55,980
2020-08-19 $62.59 $62.89 $62.14 $62.29 $61.30 89,749
2020-08-18 $62.89 $62.89 $62.13 $62.26 $61.27 56,417
2020-08-17 $62.71 $62.94 $62.52 $62.83 $61.83 86,898
2020-08-14 $62.46 $62.81 $62.30 $62.56 $61.57 58,824
2020-08-13 $62.79 $63.13 $62.55 $62.74 $61.74 62,154
2020-08-12 $63.35 $63.41 $62.64 $63.00 $62.00 64,523
2020-08-11 $63.38 $63.77 $62.55 $62.69 $61.69 86,164
2020-08-10 $62.70 $63.37 $62.67 $62.79 $61.79 73,679
2020-08-07 $61.74 $62.61 $61.74 $62.61 $61.61 184,406
2020-08-06 $62.04 $62.10 $61.53 $61.83 $60.85 186,839
2020-08-05 $61.39 $62.10 $61.25 $62.04 $61.05 81,472
2020-08-04 $60.58 $60.89 $60.24 $60.89 $59.92 142,486
2020-08-03 $60.21 $60.79 $60.00 $60.72 $59.75 67,138
2020-07-31 $59.99 $60.02 $58.74 $59.89 $58.94 125,354
2020-07-30 $59.47 $60.30 $59.29 $60.16 $59.20 64,399
2020-07-29 $59.00 $60.33 $59.00 $60.27 $59.31 92,197
2020-07-28 $59.10 $59.41 $58.66 $58.71 $57.78 71,707
2020-07-27 $58.42 $59.22 $58.14 $59.21 $58.27 101,833
2020-07-24 $58.90 $58.90 $58.15 $58.28 $57.35 66,474
2020-07-23 $58.97 $60.01 $58.75 $59.29 $58.35 216,076
2020-07-22 $58.38 $59.22 $58.38 $58.99 $58.05 94,693
2020-07-21 $58.49 $59.13 $58.49 $58.70 $57.77 324,270
2020-07-20 $57.91 $58.07 $57.59 $57.97 $57.05 56,726
2020-07-17 $57.96 $58.37 $57.64 $58.06 $57.14 230,203
2020-07-16 $57.93 $58.09 $57.52 $57.86 $56.94 75,780
2020-07-15 $57.72 $58.56 $57.72 $58.32 $57.39 89,200
2020-07-14 $55.49 $56.50 $55.27 $56.49 $55.59 91,414
2020-07-13 $56.78 $57.50 $55.55 $55.55 $54.67 98,113
2020-07-10 $55.37 $56.29 $55.22 $56.28 $55.39 132,614
2020-07-09 $56.27 $56.27 $54.63 $55.29 $54.41 193,875
2020-07-08 $55.96 $56.46 $55.33 $56.26 $55.37 59,727
2020-07-07 $56.51 $56.96 $55.83 $55.96 $55.07 121,038
2020-07-06 $57.67 $57.67 $56.87 $57.01 $56.10 150,768
2020-07-02 $57.24 $57.60 $56.37 $56.53 $55.63 134,907
2020-07-01 $56.87 $57.15 $56.03 $56.18 $55.29 119,813
2020-06-30 $55.82 $56.94 $55.79 $56.78 $55.88 337,908
2020-06-29 $54.59 $56.21 $54.25 $56.00 $55.11 118,449
2020-06-26 $55.28 $55.30 $53.81 $53.91 $53.05 156,853
2020-06-25 $54.51 $55.57 $54.06 $55.57 $54.69 121,903
2020-06-24 $55.86 $55.96 $54.07 $54.69 $53.82 160,695
2020-06-23 $56.97 $57.09 $56.38 $56.56 $55.66 72,578
2020-06-22 $55.47 $56.33 $55.03 $56.33 $55.43 192,479
2020-06-19 $57.30 $57.44 $55.62 $55.87 $54.85 80,756
2020-06-18 $56.08 $57.00 $56.08 $56.43 $55.40 72,017
2020-06-17 $57.56 $57.79 $56.56 $56.68 $55.64 81,967
2020-06-16 $58.39 $58.41 $56.76 $57.56 $56.51 110,605
2020-06-15 $53.00 $56.70 $53.00 $56.25 $55.22 94,073
2020-06-12 $55.52 $55.91 $53.34 $54.84 $53.84 164,156
2020-06-11 $55.53 $55.81 $53.58 $53.62 $52.64 225,439
2020-06-10 $59.41 $59.41 $57.89 $57.97 $56.91 129,859
2020-06-09 $59.74 $60.16 $59.05 $59.53 $58.44 334,084
2020-06-08 $60.96 $61.24 $60.47 $60.60 $59.49 132,578
2020-06-05 $60.19 $61.00 $59.91 $60.16 $59.06 143,614
2020-06-04 $57.43 $58.45 $56.94 $58.06 $57.00 567,784
2020-06-03 $56.66 $57.99 $56.66 $57.68 $56.63 738,724
2020-06-02 $55.74 $56.02 $55.22 $55.85 $54.83 635,690
2020-06-01 $54.83 $55.95 $54.79 $55.34 $54.33 297,717
2020-05-29 $54.82 $55.02 $54.03 $54.83 $53.83 248,181
2020-05-28 $57.58 $57.58 $54.94 $55.29 $54.28 751,396
2020-05-27 $56.07 $57.01 $54.90 $56.93 $55.89 129,961
2020-05-26 $54.76 $55.41 $54.76 $54.97 $53.97 112,150
2020-05-22 $52.86 $53.09 $52.32 $53.04 $52.07 109,021
2020-05-21 $52.70 $53.01 $52.21 $52.69 $51.73 120,970
2020-05-20 $52.07 $53.00 $52.07 $52.69 $51.73 113,391
2020-05-19 $51.81 $52.43 $51.16 $51.16 $50.23 131,157
2020-05-18 $50.83 $52.31 $50.83 $52.11 $51.16 194,252
2020-05-15 $47.67 $49.02 $47.49 $48.83 $47.94 86,934
2020-05-14 $46.91 $48.09 $45.75 $48.06 $47.18 331,233
2020-05-13 $49.26 $49.46 $47.35 $47.91 $47.03 162,867
2020-05-12 $51.90 $51.90 $49.72 $49.76 $48.85 87,623
2020-05-11 $51.63 $52.21 $51.11 $51.67 $50.73 143,974
2020-05-08 $51.52 $52.36 $51.13 $52.32 $51.36 111,400
2020-05-07 $50.49 $50.85 $50.22 $50.47 $49.55 81,720
2020-05-06 $50.46 $50.97 $49.84 $49.92 $49.01 159,033
2020-05-05 $50.38 $51.24 $50.00 $50.20 $49.28 147,729
2020-05-04 $49.19 $49.73 $48.54 $49.71 $48.80 109,675
2020-05-01 $50.50 $50.57 $49.16 $49.77 $48.86 405,242
2020-04-30 $53.00 $53.00 $51.69 $51.76 $50.81 163,706
2020-04-29 $52.62 $54.50 $52.31 $54.00 $53.01 200,714
2020-04-28 $51.61 $51.81 $50.64 $51.24 $50.30 162,268
2020-04-27 $48.92 $50.75 $48.92 $50.39 $49.47 159,531
2020-04-24 $48.25 $48.84 $47.80 $48.53 $47.64 141,877
2020-04-23 $47.67 $48.67 $47.67 $47.93 $47.05 174,764
2020-04-22 $47.85 $48.00 $47.29 $47.45 $46.58 263,499
2020-04-21 $46.79 $47.40 $46.49 $46.86 $46.00 246,217
2020-04-20 $48.03 $48.92 $47.75 $48.12 $47.24 166,108
2020-04-17 $48.70 $49.17 $48.37 $49.00 $48.10 520,981
2020-04-16 $47.11 $47.45 $45.98 $47.04 $46.18 363,795
2020-04-15 $47.70 $48.01 $46.69 $47.01 $46.15 305,438
2020-04-14 $49.29 $49.94 $48.68 $49.37 $48.47 241,397
2020-04-13 $49.57 $49.75 $47.71 $48.19 $47.31 267,456
2020-04-09 $49.12 $50.19 $48.92 $49.91 $49.00 546,571
2020-04-08 $46.43 $48.23 $46.24 $47.86 $46.99 228,825
2020-04-07 $47.28 $48.00 $45.70 $45.87 $45.03 266,968
2020-04-06 $43.86 $45.97 $43.86 $45.67 $44.84 182,855
2020-04-03 $43.22 $43.71 $41.37 $42.16 $41.39 179,028
2020-04-02 $42.61 $44.33 $42.32 $43.60 $42.80 176,969
2020-04-01 $44.21 $44.52 $42.47 $42.89 $42.11 444,586
2020-03-31 $46.30 $46.83 $45.40 $46.18 $45.34 293,568
2020-03-30 $45.39 $46.50 $44.66 $46.43 $45.58 724,478
2020-03-27 $45.56 $46.55 $44.81 $45.23 $44.40 316,517
2020-03-26 $44.46 $47.36 $44.46 $47.15 $46.29 298,006
2020-03-25 $43.82 $45.99 $42.75 $44.11 $43.30 534,862
2020-03-24 $41.97 $43.68 $41.70 $43.65 $42.85 353,985
2020-03-23 $40.25 $40.81 $38.47 $39.85 $39.12 650,396
2020-03-20 $42.91 $43.76 $40.12 $40.37 $39.51 422,029
2020-03-19 $39.95 $43.11 $39.08 $42.13 $41.23 883,844
2020-03-18 $41.50 $42.49 $38.79 $41.14 $40.26 603,529
2020-03-17 $42.27 $44.40 $40.62 $44.15 $43.21 701,097
2020-03-16 $43.43 $44.67 $40.51 $41.39 $40.51 575,703
2020-03-13 $46.99 $48.26 $44.32 $48.26 $47.23 746,081
2020-03-12 $47.01 $48.29 $44.54 $44.86 $43.91 765,468
2020-03-11 $52.24 $52.58 $49.78 $50.54 $49.46 420,285
2020-03-10 $53.68 $53.70 $51.28 $53.65 $52.51 370,647
2020-03-09 $52.92 $54.56 $51.97 $52.06 $50.95 409,905
2020-03-06 $56.49 $57.71 $55.87 $57.27 $56.05 170,327
2020-03-05 $58.85 $59.26 $57.61 $58.25 $57.01 234,295
2020-03-04 $59.14 $60.28 $58.58 $60.18 $58.90 231,338
2020-03-03 $59.34 $60.49 $57.66 $58.26 $57.02 215,047
2020-03-02 $58.02 $59.40 $57.26 $59.34 $58.08 261,547
2020-02-28 $57.10 $58.18 $56.68 $57.81 $56.58 538,757
2020-02-27 $59.97 $61.00 $58.78 $58.83 $57.58 385,657
2020-02-26 $62.07 $62.57 $61.14 $61.21 $59.91 134,126
2020-02-25 $64.04 $64.09 $61.60 $61.80 $60.48 279,068
2020-02-24 $63.71 $64.22 $63.42 $63.80 $62.44 122,809
2020-02-21 $66.31 $66.31 $65.55 $65.76 $64.36 52,472
2020-02-20 $66.18 $66.62 $65.75 $66.51 $65.09 194,719
2020-02-19 $66.24 $66.46 $66.06 $66.24 $64.83 58,597
2020-02-18 $66.21 $66.38 $65.73 $66.06 $64.65 91,877
2020-02-14 $66.70 $66.72 $66.16 $66.37 $64.96 95,605
2020-02-13 $66.01 $66.85 $65.99 $66.69 $65.27 126,668
2020-02-12 $66.31 $66.38 $65.99 $66.38 $64.97 88,460
2020-02-11 $65.90 $66.43 $65.79 $66.04 $64.63 133,516
2020-02-10 $65.02 $65.58 $65.02 $65.57 $64.17 174,621
2020-02-07 $65.76 $65.87 $64.95 $65.09 $63.70 121,806
2020-02-06 $66.29 $66.29 $65.92 $65.97 $64.57 67,806
2020-02-05 $65.57 $66.09 $65.26 $65.99 $64.59 119,191
2020-02-04 $64.88 $65.21 $64.86 $64.94 $63.56 98,090
2020-02-03 $63.86 $64.42 $63.86 $64.06 $62.70 351,098
2020-01-31 $64.85 $64.85 $63.37 $63.51 $62.16 326,394
2020-01-30 $64.72 $65.17 $64.43 $65.04 $63.66 100,675
2020-01-29 $65.74 $65.88 $65.11 $65.11 $63.72 101,783
2020-01-28 $65.38 $65.80 $65.32 $65.68 $64.28 89,171
2020-01-27 $64.64 $65.33 $64.47 $65.03 $63.65 138,971
2020-01-24 $66.69 $66.69 $65.25 $65.66 $64.26 90,243
2020-01-23 $66.10 $66.49 $65.72 $66.43 $65.02 67,759
2020-01-22 $66.33 $66.62 $66.19 $66.28 $64.87 109,349
2020-01-21 $66.31 $66.42 $66.04 $66.15 $64.74 96,237
2020-01-17 $66.92 $66.92 $66.47 $66.57 $65.15 166,723
2020-01-16 $66.19 $66.70 $66.00 $66.62 $65.20 170,960
2020-01-15 $65.31 $65.97 $65.31 $65.78 $64.38 189,283
2020-01-14 $65.00 $65.78 $64.89 $65.42 $64.03 123,413
2020-01-13 $64.51 $65.20 $64.43 $65.18 $63.79 132,456
2020-01-10 $64.72 $64.72 $64.18 $64.48 $63.11 86,753
2020-01-09 $64.89 $65.11 $64.66 $64.69 $63.31 298,280
2020-01-08 $64.34 $64.87 $64.34 $64.63 $63.25 178,834
2020-01-07 $64.36 $64.51 $64.13 $64.30 $62.93 120,486
2020-01-06 $64.19 $64.63 $64.02 $64.55 $63.18 181,729
2020-01-03 $63.92 $64.74 $63.92 $64.70 $63.32 207,215
2020-01-02 $64.91 $64.91 $64.07 $64.69 $63.31 203,551
2019-12-31 $64.25 $64.77 $64.04 $64.52 $63.15 107,703
2019-12-30 $64.55 $64.71 $64.11 $64.41 $63.04 109,233
2019-12-27 $64.90 $64.90 $64.33 $64.50 $63.13 67,693
2019-12-26 $64.85 $64.86 $64.61 $64.77 $63.39 61,238
2019-12-24 $64.79 $64.85 $64.57 $64.85 $63.47 32,726
2019-12-23 $64.74 $64.80 $64.36 $64.75 $63.37 141,281
2019-12-20 $65.02 $65.08 $64.84 $64.90 $63.29 104,056
2019-12-19 $64.55 $64.84 $64.48 $64.84 $63.23 83,028
2019-12-18 $64.27 $64.53 $64.14 $64.45 $62.85 100,185
2019-12-17 $63.92 $64.21 $63.79 $64.15 $62.56 92,919
2019-12-16 $63.83 $64.21 $63.75 $63.75 $62.17 71,373
2019-12-13 $63.71 $64.03 $63.15 $63.37 $61.80 42,328
2019-12-12 $63.10 $64.08 $63.05 $63.74 $62.16 91,396
2019-12-11 $63.26 $63.26 $62.92 $63.07 $61.51 73,889
2019-12-10 $63.13 $63.30 $63.00 $63.14 $61.58 69,002
2019-12-09 $63.28 $63.37 $63.13 $63.16 $61.60 103,887
2019-12-06 $63.13 $63.60 $63.13 $63.39 $61.82 104,264
2019-12-05 $62.68 $62.82 $62.38 $62.59 $61.04 103,311
2019-12-04 $62.19 $62.62 $62.19 $62.52 $60.97 131,573
2019-12-03 $61.55 $62.01 $61.26 $62.00 $60.46 71,613
2019-12-02 $63.02 $63.02 $62.01 $62.11 $60.57 77,116
2019-11-29 $63.08 $63.19 $62.86 $62.92 $61.36 41,759
2019-11-27 $63.09 $63.31 $63.08 $63.26 $61.69 77,972
2019-11-26 $62.88 $63.20 $62.75 $62.93 $61.37 90,226
2019-11-25 $61.64 $62.96 $61.64 $62.85 $61.29 105,037
2019-11-22 $61.28 $61.32 $60.94 $61.25 $59.73 390,456
2019-11-21 $61.41 $61.41 $60.92 $61.06 $59.55 75,756
2019-11-20 $61.45 $61.83 $61.00 $61.37 $59.85 69,341
2019-11-19 $61.67 $61.87 $61.41 $61.65 $60.12 54,580
2019-11-18 $61.59 $61.59 $61.23 $61.38 $59.86 56,525
2019-11-15 $61.59 $61.69 $61.32 $61.69 $60.16 173,156
2019-11-14 $61.26 $61.54 $61.19 $61.23 $59.71 55,886
2019-11-13 $61.34 $61.52 $61.05 $61.37 $59.85 74,068
2019-11-12 $61.80 $62.05 $61.63 $61.69 $60.16 136,721
2019-11-11 $61.48 $61.72 $61.42 $61.67 $60.14 62,684
2019-11-08 $61.55 $61.84 $61.42 $61.83 $60.30 81,038
2019-11-07 $62.08 $62.33 $61.54 $61.69 $60.16 117,202
2019-11-06 $61.88 $61.88 $61.41 $61.53 $60.01 57,767
2019-11-05 $62.05 $62.45 $61.93 $61.94 $60.41 96,376
2019-11-04 $62.12 $62.23 $61.87 $62.05 $60.51 96,769
2019-11-01 $61.08 $61.75 $61.03 $61.65 $60.12 76,310
2019-10-31 $61.35 $61.35 $60.45 $60.85 $59.34 107,869
2019-10-30 $61.80 $61.80 $61.14 $61.57 $60.05 90,880
2019-10-29 $61.34 $61.94 $61.34 $61.75 $60.22 154,110
2019-10-28 $61.16 $61.74 $61.16 $61.43 $59.91 62,627
2019-10-25 $60.51 $61.18 $60.51 $60.92 $59.41 148,369
2019-10-24 $60.94 $60.94 $60.36 $60.59 $59.09 65,998
2019-10-23 $60.60 $60.77 $60.41 $60.76 $59.26 43,759
2019-10-22 $60.70 $60.93 $60.47 $60.65 $59.15 69,705
2019-10-21 $60.71 $61.02 $60.55 $60.59 $59.09 57,190
2019-10-18 $60.30 $60.58 $59.81 $60.20 $58.71 116,494
2019-10-17 $60.05 $60.59 $60.05 $60.55 $59.05 143,320
2019-10-16 $59.53 $60.00 $59.53 $59.82 $58.34 82,197
2019-10-15 $59.15 $59.86 $59.02 $59.60 $58.12 63,880
2019-10-14 $59.01 $59.08 $58.72 $58.97 $57.51 68,922
2019-10-11 $58.90 $59.80 $58.90 $59.17 $57.70 143,974
2019-10-10 $58.11 $58.51 $58.02 $58.15 $56.71 85,131
2019-10-09 $58.13 $58.23 $57.89 $58.03 $56.59 121,220
2019-10-08 $58.16 $58.29 $57.58 $57.76 $56.33 133,105
2019-10-07 $58.60 $59.11 $58.37 $58.71 $57.26 95,959
2019-10-04 $58.31 $58.80 $58.02 $58.80 $57.34 134,630
2019-10-03 $57.78 $58.26 $57.06 $58.15 $56.71 188,078
2019-10-02 $58.12 $58.24 $57.55 $57.96 $56.52 397,474
2019-10-01 $59.79 $60.32 $58.39 $58.45 $57.00 247,778
2019-09-30 $59.61 $59.96 $59.36 $59.59 $58.11 195,246
2019-09-27 $60.10 $60.28 $59.26 $59.51 $58.04 692,505
2019-09-26 $60.58 $60.58 $59.74 $59.97 $58.48 307,365
2019-09-25 $59.92 $60.75 $59.83 $60.65 $59.15 114,214
2019-09-24 $61.00 $61.07 $59.78 $59.97 $58.48 144,079
2019-09-23 $60.76 $61.13 $60.64 $60.89 $59.38 106,305
2019-09-20 $61.40 $61.59 $60.76 $61.15 $59.47 145,008
2019-09-19 $61.81 $62.22 $61.36 $61.45 $59.76 205,803
2019-09-18 $62.04 $62.24 $61.15 $61.73 $60.04 86,120
2019-09-17 $61.91 $62.13 $61.69 $62.08 $60.38 73,177
2019-09-16 $61.81 $62.35 $61.71 $62.08 $60.38 74,958
2019-09-13 $62.13 $62.46 $61.78 $61.90 $60.20 135,104
2019-09-12 $61.97 $62.16 $61.47 $61.86 $60.16 190,206
2019-09-11 $60.78 $61.91 $60.67 $61.86 $60.16 79,723
2019-09-10 $60.06 $60.66 $59.60 $60.65 $58.98 85,822
2019-09-09 $59.90 $60.25 $59.53 $60.10 $58.45 127,913
2019-09-06 $60.00 $60.21 $59.74 $59.75 $58.11 118,896
2019-09-05 $59.54 $60.41 $59.50 $59.95 $58.30 155,673
2019-09-04 $58.95 $59.06 $58.63 $58.91 $57.29 229,735
2019-09-03 $58.77 $59.04 $58.20 $58.42 $56.82 213,822
2019-08-30 $59.72 $59.75 $58.95 $59.24 $57.61 100,661
2019-08-29 $59.20 $59.52 $59.09 $59.44 $57.81 78,998
2019-08-28 $57.81 $58.87 $57.70 $58.60 $56.99 108,061
2019-08-27 $58.96 $59.02 $57.84 $57.95 $56.36 106,987
2019-08-26 $58.51 $58.63 $58.15 $58.59 $56.98 78,743
2019-08-23 $59.45 $59.84 $57.85 $58.02 $56.43 99,636
2019-08-22 $60.08 $60.21 $59.49 $59.79 $58.15 176,542
2019-08-21 $60.04 $60.06 $59.82 $59.97 $58.32 205,963
2019-08-20 $59.87 $59.97 $59.48 $59.53 $57.90 91,200
2019-08-19 $60.04 $60.34 $59.95 $59.95 $58.30 116,859
2019-08-16 $58.57 $59.53 $58.57 $59.40 $57.77 83,315
2019-08-15 $58.47 $58.54 $57.94 $58.26 $56.66 121,872
2019-08-14 $58.87 $58.94 $58.15 $58.25 $56.65 117,981
2019-08-13 $59.13 $60.49 $58.96 $59.94 $58.29 105,476
2019-08-12 $59.62 $59.62 $59.13 $59.28 $57.65 59,357
2019-08-09 $60.44 $60.47 $59.73 $59.95 $58.30 71,236
2019-08-08 $59.70 $60.71 $59.70 $60.64 $58.98 93,375
2019-08-07 $58.85 $59.54 $58.48 $59.35 $57.72 130,205
2019-08-06 $59.01 $59.36 $58.60 $59.31 $57.68 400,897
2019-08-05 $59.34 $59.34 $57.99 $58.70 $57.09 197,140
2019-08-02 $60.73 $60.95 $59.83 $60.30 $58.64 180,855
2019-08-01 $61.72 $62.29 $60.72 $60.97 $59.30 247,641
2019-07-31 $62.09 $62.60 $61.21 $61.64 $59.95 146,935
2019-07-30 $61.10 $62.07 $61.02 $62.06 $60.36 105,368
2019-07-29 $61.72 $61.79 $61.30 $61.46 $59.77 127,808
2019-07-26 $61.14 $61.82 $61.14 $61.73 $60.04 72,296
2019-07-25 $61.79 $61.79 $60.97 $61.08 $59.40 216,226
2019-07-24 $60.69 $61.87 $60.68 $61.83 $60.13 125,726
2019-07-23 $60.66 $60.95 $60.43 $60.95 $59.28 95,999
2019-07-22 $60.63 $60.86 $60.39 $60.48 $58.82 126,636
2019-07-19 $60.75 $61.11 $60.49 $60.51 $58.85 170,682
2019-07-18 $60.45 $60.87 $60.39 $60.74 $59.07 268,059
2019-07-17 $60.77 $60.88 $60.33 $60.51 $58.85 81,482
2019-07-16 $60.76 $61.15 $60.65 $60.83 $59.16 80,008
2019-07-15 $61.27 $61.27 $60.66 $60.79 $59.12 113,193
2019-07-12 $60.73 $61.25 $60.62 $61.08 $59.40 138,585
2019-07-11 $60.99 $60.99 $60.36 $60.70 $59.03 100,351
2019-07-10 $61.01 $61.23 $60.70 $60.91 $59.24 85,477
2019-07-09 $60.46 $60.74 $60.42 $60.74 $59.07 100,711
2019-07-08 $61.12 $61.21 $60.62 $60.71 $59.04 59,165
2019-07-05 $60.88 $61.41 $60.62 $61.41 $59.72 75,403
2019-07-03 $60.92 $61.22 $60.81 $61.22 $59.54 54,371
2019-07-02 $61.08 $61.19 $60.42 $60.77 $59.10 123,972
2019-07-01 $61.77 $61.89 $60.85 $61.13 $59.45 122,393
2019-06-28 $60.33 $61.13 $60.33 $60.91 $59.24 172,018
2019-06-27 $59.20 $60.21 $59.20 $60.21 $58.56 206,359
2019-06-26 $59.42 $59.59 $59.01 $59.06 $57.44 80,463
2019-06-25 $59.67 $59.73 $59.14 $59.16 $57.54 90,217
2019-06-24 $60.41 $60.44 $59.55 $59.58 $57.94 922,603
2019-06-21 $60.75 $60.77 $60.20 $60.46 $58.62 165,460
2019-06-20 $61.00 $61.11 $60.54 $60.87 $59.02 114,282
2019-06-19 $60.26 $60.47 $60.03 $60.46 $58.62 491,594
2019-06-18 $59.80 $60.61 $59.80 $60.19 $58.36 133,484
2019-06-17 $59.39 $59.77 $59.35 $59.45 $57.64 81,655
2019-06-14 $59.67 $59.75 $59.24 $59.24 $57.44 106,538
2019-06-13 $59.54 $59.84 $59.41 $59.79 $57.97 131,717
2019-06-12 $59.15 $59.34 $58.87 $59.24 $57.44 83,930
2019-06-11 $59.95 $60.04 $58.93 $59.24 $57.44 184,035
2019-06-10 $59.36 $60.01 $59.35 $59.47 $57.66 120,243
2019-06-07 $58.91 $59.37 $58.77 $59.10 $57.30 600,545
2019-06-06 $58.84 $58.95 $58.11 $58.69 $56.91 215,756
2019-06-05 $58.92 $58.98 $58.22 $58.85 $57.06 129,103
2019-06-04 $57.93 $58.79 $57.78 $58.72 $56.94 354,287
2019-06-03 $57.14 $57.58 $56.92 $57.34 $55.60 105,593
2019-05-31 $57.14 $57.40 $56.81 $57.14 $55.40 111,107
2019-05-30 $58.05 $58.40 $57.54 $57.83 $56.07 100,339
2019-05-29 $58.00 $58.07 $57.49 $57.89 $56.13 160,001
2019-05-28 $58.72 $59.00 $58.35 $58.35 $56.58 84,962
2019-05-24 $58.32 $58.70 $58.20 $58.64 $56.86 64,273
2019-05-23 $58.79 $59.03 $57.72 $58.01 $56.25 101,455
2019-05-22 $59.64 $59.68 $59.13 $59.31 $57.51 119,826
2019-05-21 $59.37 $59.92 $59.37 $59.86 $58.04 91,847
2019-05-20 $59.11 $59.43 $58.93 $59.09 $57.29 93,552
2019-05-17 $59.97 $60.36 $59.38 $59.47 $57.66 105,250
2019-05-16 $60.14 $60.82 $60.12 $60.40 $58.56 150,402
2019-05-15 $59.49 $60.19 $59.41 $60.02 $58.20 110,324
2019-05-14 $59.49 $60.15 $59.33 $59.93 $58.11 149,806
2019-05-13 $60.00 $60.14 $59.12 $59.32 $57.52 171,141
2019-05-10 $60.71 $61.20 $59.95 $61.12 $59.26 243,754
2019-05-09 $60.59 $61.11 $60.00 $60.99 $59.14 172,063
2019-05-08 $61.45 $61.66 $61.04 $61.10 $59.24 392,920
2019-05-07 $62.30 $62.47 $61.02 $61.52 $59.65 143,514
2019-05-06 $61.75 $62.88 $61.45 $62.78 $60.87 114,426
2019-05-03 $61.87 $62.69 $61.80 $62.65 $60.75 118,820
2019-05-02 $61.17 $61.86 $60.92 $61.56 $59.69 178,965
2019-05-01 $61.87 $62.03 $61.31 $61.31 $59.45 146,901
2019-04-30 $61.82 $61.86 $61.10 $61.73 $59.85 138,574
2019-04-29 $61.61 $61.96 $61.56 $61.77 $59.89 107,443
2019-04-26 $61.02 $61.57 $60.93 $61.51 $59.64 159,818
2019-04-25 $61.17 $61.17 $60.51 $61.01 $59.16 128,531
2019-04-24 $61.32 $61.60 $61.14 $61.43 $59.56 164,592
2019-04-23 $60.35 $61.46 $60.35 $61.32 $59.46 170,973
2019-04-22 $60.27 $60.45 $59.96 $60.25 $58.42 158,840
2019-04-18 $60.46 $60.63 $60.01 $60.38 $58.55 118,061
2019-04-17 $61.34 $61.35 $60.18 $60.49 $58.65 107,885
2019-04-16 $61.29 $61.31 $60.94 $61.12 $59.26 143,897
2019-04-15 $61.40 $61.48 $60.88 $61.10 $59.24 135,496
2019-04-12 $61.50 $61.50 $61.11 $61.32 $59.46 149,912
2019-04-11 $61.43 $61.43 $61.03 $61.15 $59.29 308,627
2019-04-10 $60.54 $61.37 $60.53 $61.33 $59.47 158,596
2019-04-09 $60.85 $61.03 $60.32 $60.43 $58.59 182,311
2019-04-08 $61.01 $61.09 $60.67 $61.07 $59.21 145,474
2019-04-05 $60.76 $61.19 $60.74 $61.16 $59.30 113,642
2019-04-04 $60.32 $60.58 $60.20 $60.56 $58.72 1,697,829
2019-04-03 $60.43 $60.64 $60.11 $60.26 $58.43 133,291
2019-04-02 $60.29 $60.29 $59.66 $60.00 $58.18 174,908
2019-04-01 $60.07 $60.31 $59.87 $60.23 $58.40 976,021
2019-03-29 $59.95 $60.02 $59.39 $59.70 $57.89 207,801
2019-03-28 $59.10 $59.61 $58.88 $59.53 $57.72 171,299
2019-03-27 $59.14 $59.30 $58.21 $58.95 $57.16 160,017
2019-03-26 $59.02 $59.57 $58.87 $59.18 $57.38 138,153
2019-03-25 $58.31 $58.99 $57.90 $58.67 $56.89 189,564
2019-03-22 $60.21 $60.35 $58.36 $58.40 $56.63 1,032,638
2019-03-21 $59.48 $60.80 $59.48 $60.53 $58.69 134,340
2019-03-20 $59.98 $60.52 $59.38 $59.68 $57.87 133,821
2019-03-19 $60.65 $60.65 $59.95 $60.04 $58.22 122,536
2019-03-18 $60.11 $60.60 $59.95 $60.44 $58.60 513,792
2019-03-15 $60.15 $60.52 $59.98 $60.09 $58.15 110,759
2019-03-14 $60.28 $60.35 $59.98 $60.05 $58.11 127,993
2019-03-13 $60.36 $60.65 $60.27 $60.36 $58.41 473,937
2019-03-12 $60.18 $60.38 $59.92 $60.14 $58.20 136,474
2019-03-11 $59.32 $60.11 $59.25 $60.09 $58.15 331,058
2019-03-08 $58.85 $59.23 $58.75 $59.16 $57.25 392,188
2019-03-07 $59.76 $59.76 $59.07 $59.15 $57.24 259,127
2019-03-06 $60.93 $60.93 $59.64 $59.73 $57.80 229,477
2019-03-05 $61.12 $61.17 $60.82 $60.86 $58.89 213,149
2019-03-04 $62.00 $62.01 $60.72 $61.08 $59.11 143,868
2019-03-01 $61.86 $61.95 $61.36 $61.88 $59.88 663,741
2019-02-28 $61.55 $61.72 $61.27 $61.53 $59.54 320,800
2019-02-27 $61.28 $61.61 $61.09 $61.58 $59.59 110,628
2019-02-26 $61.96 $62.00 $61.49 $61.49 $59.50 247,826
2019-02-25 $62.49 $62.63 $62.04 $62.06 $60.06 217,506
2019-02-22 $61.90 $62.16 $61.79 $62.16 $60.15 391,289
2019-02-21 $62.03 $62.17 $61.66 $61.95 $59.95 510,451
2019-02-20 $61.84 $62.15 $61.69 $62.14 $60.13 98,691
2019-02-19 $61.36 $61.99 $61.26 $61.80 $59.80 268,252
2019-02-15 $60.96 $61.54 $60.86 $61.54 $59.55 281,776
2019-02-14 $60.32 $60.91 $60.21 $60.71 $58.75 199,289
2019-02-13 $60.50 $60.69 $60.21 $60.58 $58.62 894,431
2019-02-12 $59.89 $60.34 $59.87 $60.31 $58.36 169,047
2019-02-11 $59.17 $59.56 $58.98 $59.48 $57.56 651,196
2019-02-08 $58.67 $59.05 $58.59 $59.04 $57.13 172,549
2019-02-07 $59.11 $59.34 $58.55 $58.94 $57.04 234,743
2019-02-06 $59.50 $59.56 $59.19 $59.42 $57.50 123,195
2019-02-05 $59.61 $59.75 $59.21 $59.55 $57.63 122,145
2019-02-04 $58.80 $59.53 $58.59 $59.51 $57.59 176,843
2019-02-01 $58.97 $58.97 $58.43 $58.71 $56.81 440,539
2019-01-31 $58.25 $58.94 $58.18 $58.90 $57.00 224,330
2019-01-30 $58.05 $58.58 $57.61 $58.39 $56.50 134,888
2019-01-29 $57.89 $58.00 $57.62 $57.76 $55.89 121,744
2019-01-28 $57.73 $58.03 $57.40 $57.77 $55.90 312,093
2019-01-25 $58.01 $58.35 $57.96 $58.25 $56.37 188,511
2019-01-24 $57.31 $57.71 $57.24 $57.68 $55.82 75,411
2019-01-23 $57.61 $57.93 $56.96 $57.34 $55.49 145,590
2019-01-22 $58.12 $58.18 $57.11 $57.44 $55.58 218,097
2019-01-18 $58.25 $58.65 $57.99 $58.42 $56.53 567,148
2019-01-17 $57.15 $58.07 $57.15 $57.95 $56.08 172,262
2019-01-16 $57.05 $57.58 $57.01 $57.33 $55.48 180,488
2019-01-15 $56.62 $57.03 $56.47 $56.97 $55.13 138,147
2019-01-14 $56.77 $56.89 $56.40 $56.46 $54.64 305,625
2019-01-11 $56.72 $57.14 $56.59 $57.07 $55.23 110,830
2019-01-10 $56.38 $57.03 $56.21 $57.03 $55.19 341,377
2019-01-09 $56.41 $56.90 $56.22 $56.78 $54.95 337,669
2019-01-08 $55.77 $56.14 $55.31 $56.12 $54.31 201,447
2019-01-07 $54.55 $55.59 $54.45 $55.27 $53.48 311,041
2019-01-04 $53.37 $54.71 $53.37 $54.56 $52.80 408,328
2019-01-03 $53.48 $53.68 $52.65 $52.68 $50.98 491,946
2019-01-02 $53.22 $54.17 $53.00 $53.90 $52.16 1,580,576
2018-12-31 $53.91 $53.94 $53.24 $53.94 $52.20 728,713
2018-12-28 $53.43 $54.37 $53.08 $53.58 $51.85 509,741
2018-12-27 $52.26 $53.35 $51.53 $53.35 $51.63 550,937
2018-12-26 $50.87 $53.10 $50.65 $53.07 $51.36 437,242
2018-12-24 $51.31 $51.66 $50.57 $50.63 $48.99 510,617
2018-12-21 $53.23 $53.41 $51.63 $51.76 $49.90 731,671
2018-12-20 $53.71 $53.95 $52.42 $52.99 $51.08 729,351
2018-12-19 $55.07 $55.67 $53.56 $53.90 $51.96 460,309
2018-12-18 $55.41 $56.02 $54.85 $55.06 $53.08 214,154
2018-12-17 $56.06 $56.47 $54.60 $54.90 $52.93 379,779
2018-12-14 $56.84 $57.43 $56.14 $56.28 $54.26 466,979
2018-12-13 $58.23 $58.39 $57.23 $57.30 $55.24 174,723
2018-12-12 $58.13 $58.91 $58.08 $58.08 $55.99 158,819
2018-12-11 $58.31 $58.50 $57.06 $57.49 $55.42 304,357
2018-12-10 $57.76 $58.00 $56.83 $57.60 $55.53 352,786
2018-12-07 $59.00 $59.35 $57.47 $57.77 $55.69 355,074
2018-12-06 $58.14 $58.99 $57.44 $58.99 $56.87 204,579
2018-12-04 $61.79 $61.84 $58.90 $59.05 $56.93 1,033,204
2018-12-03 $62.21 $62.21 $61.02 $61.87 $59.65 220,503
2018-11-30 $60.93 $61.58 $60.87 $61.52 $59.31 138,972
2018-11-29 $61.00 $61.41 $60.51 $61.05 $58.85 352,775
2018-11-28 $59.76 $61.26 $59.32 $61.22 $59.02 124,500
2018-11-27 $59.74 $59.92 $59.38 $59.52 $57.38 127,087
2018-11-26 $59.88 $60.16 $59.51 $59.98 $57.82 80,628
2018-11-23 $58.75 $59.72 $58.75 $59.33 $57.20 63,629
2018-11-21 $58.84 $59.75 $58.74 $59.17 $57.04 229,873
2018-11-20 $58.95 $59.60 $58.49 $58.60 $56.49 857,137
2018-11-19 $60.83 $60.86 $59.45 $59.63 $57.49 163,560
2018-11-16 $60.22 $60.95 $59.99 $60.88 $58.69 112,590
2018-11-15 $59.42 $60.76 $59.36 $60.67 $58.49 106,074
2018-11-14 $60.60 $60.77 $59.38 $59.77 $57.62 100,532
2018-11-13 $60.49 $61.15 $60.05 $60.17 $58.01 78,542
2018-11-12 $61.47 $61.47 $60.20 $60.30 $58.13 316,749
2018-11-09 $62.25 $62.25 $61.03 $61.45 $59.24 138,010
2018-11-08 $62.57 $62.94 $62.35 $62.59 $60.34 154,639
2018-11-07 $62.12 $62.78 $61.82 $62.78 $60.52 225,228
2018-11-06 $61.41 $62.14 $61.41 $62.00 $59.77 119,605
2018-11-05 $61.71 $61.86 $60.92 $61.49 $59.28 88,775
2018-11-02 $61.50 $61.87 $61.11 $61.66 $59.44 121,243
2018-11-01 $60.22 $61.57 $60.14 $61.39 $59.18 538,736
2018-10-31 $60.32 $60.73 $59.90 $59.90 $57.75 122,577
2018-10-30 $58.27 $59.77 $58.27 $59.72 $57.57 226,533
2018-10-29 $59.19 $59.78 $57.61 $58.23 $56.14 204,091
2018-10-26 $58.41 $59.27 $57.35 $58.51 $56.41 315,481
2018-10-25 $58.12 $59.45 $58.04 $59.07 $56.95 243,195
2018-10-24 $59.91 $60.06 $57.83 $57.83 $55.75 252,480
2018-10-23 $59.66 $60.48 $58.91 $59.99 $57.83 201,387
2018-10-22 $60.70 $60.92 $60.28 $60.39 $58.22 125,210
2018-10-19 $61.37 $61.63 $60.26 $60.50 $58.32 366,626
2018-10-18 $62.14 $62.22 $60.93 $61.21 $59.01 230,855
2018-10-17 $62.57 $62.57 $61.58 $62.36 $60.12 698,992
2018-10-16 $61.23 $62.78 $60.83 $62.61 $60.36 140,316
2018-10-15 $60.41 $61.19 $60.26 $60.77 $58.58 172,073
2018-10-12 $61.47 $61.70 $59.99 $60.54 $58.36 280,679
2018-10-11 $61.55 $62.23 $60.59 $60.59 $58.41 777,144
2018-10-10 $63.50 $63.52 $61.74 $61.82 $59.60 401,503
2018-10-09 $63.91 $64.24 $63.56 $63.65 $61.36 784,314
2018-10-08 $64.19 $64.35 $63.45 $63.99 $61.69 607,140
2018-10-05 $65.22 $65.38 $63.76 $64.32 $62.01 4,742,134
2018-10-04 $66.06 $66.06 $64.95 $65.23 $62.88 119,047
2018-10-03 $65.81 $66.47 $65.68 $66.20 $63.82 233,010
2018-10-02 $66.30 $66.44 $65.57 $65.65 $63.29 338,914
2018-10-01 $67.69 $67.96 $66.30 $66.43 $64.04 1,141,388
2018-09-28 $67.08 $67.67 $67.00 $67.50 $65.07 125,013
2018-09-27 $67.27 $67.51 $67.07 $67.25 $64.83 200,637
2018-09-26 $67.88 $67.88 $67.05 $67.16 $64.74 146,961
2018-09-25 $67.82 $67.99 $67.65 $67.80 $65.36 170,884
2018-09-24 $67.98 $68.00 $67.39 $67.74 $65.30 240,004
2018-09-21 $68.67 $68.94 $68.14 $68.21 $65.62 158,214
2018-09-20 $68.45 $68.67 $68.14 $68.67 $66.06 243,175
2018-09-19 $68.81 $68.90 $68.01 $68.17 $65.58 177,060
2018-09-18 $68.72 $68.99 $68.63 $68.81 $66.20 140,810
2018-09-17 $69.46 $69.51 $68.49 $68.55 $65.95 107,037
2018-09-14 $68.85 $69.51 $68.80 $69.47 $66.83 128,949
2018-09-13 $69.01 $69.14 $68.67 $68.78 $66.17 217,885
2018-09-12 $68.99 $68.99 $68.28 $68.78 $66.17 319,767
2018-09-11 $68.94 $69.38 $68.73 $69.12 $66.50 216,072
2018-09-10 $69.14 $69.37 $68.97 $69.11 $66.49 281,088
2018-09-07 $68.90 $69.33 $68.60 $68.87 $66.26 135,616
2018-09-06 $69.54 $69.63 $68.97 $69.10 $66.48 102,961
2018-09-05 $69.58 $69.58 $68.70 $69.47 $66.83 206,604
2018-09-04 $69.79 $69.83 $69.10 $69.66 $67.02 220,116
2018-08-31 $69.25 $70.00 $69.25 $69.93 $67.27 168,949
2018-08-30 $69.36 $69.79 $69.23 $69.45 $66.81 197,715
2018-08-29 $69.35 $69.55 $69.09 $69.46 $66.82 214,774
2018-08-28 $69.45 $69.50 $69.00 $69.33 $66.70 217,657
2018-08-27 $69.22 $69.68 $69.21 $69.29 $66.66 168,643
2018-08-24 $68.78 $69.08 $68.74 $69.02 $66.40 105,203
2018-08-23 $68.76 $68.98 $68.50 $68.65 $66.04 123,126
2018-08-22 $68.49 $68.80 $68.31 $68.75 $66.14 482,518
2018-08-21 $67.87 $68.76 $67.87 $68.53 $65.93 200,725
2018-08-20 $67.79 $67.89 $67.34 $67.69 $65.12 141,781
2018-08-17 $67.09 $67.67 $66.95 $67.65 $65.08 134,834
2018-08-16 $66.90 $67.45 $66.82 $67.24 $64.69 199,411
2018-08-15 $67.07 $67.23 $66.31 $66.64 $64.11 233,329
2018-08-14 $66.69 $67.47 $66.65 $67.35 $64.79 310,603
2018-08-13 $66.96 $67.20 $66.35 $66.55 $64.02 218,198
2018-08-10 $66.63 $67.31 $66.55 $66.94 $64.40 97,987
2018-08-09 $66.80 $67.24 $66.80 $66.97 $64.43 130,099
2018-08-08 $67.16 $67.16 $66.50 $66.87 $64.33 142,296
2018-08-07 $67.10 $67.36 $67.00 $67.14 $64.59 160,518
2018-08-06 $66.30 $66.88 $66.15 $66.88 $64.34 149,921
2018-08-03 $66.63 $66.85 $65.98 $66.29 $63.77 194,962
2018-08-02 $65.51 $66.61 $65.51 $66.54 $64.01 545,828
2018-08-01 $65.60 $65.90 $65.50 $65.74 $63.24 153,226
2018-07-31 $64.73 $65.78 $64.73 $65.56 $63.07 108,737
2018-07-30 $65.24 $65.39 $64.54 $64.62 $62.17 144,446
2018-07-27 $66.61 $66.75 $65.08 $65.31 $62.83 121,995
2018-07-26 $65.82 $66.71 $65.82 $66.51 $63.98 149,553
2018-07-25 $65.46 $65.75 $65.16 $65.75 $63.25 135,855
2018-07-24 $66.55 $66.72 $65.12 $65.48 $62.99 476,192
2018-07-23 $66.10 $66.42 $65.86 $66.28 $63.76 132,556
2018-07-20 $66.40 $66.53 $66.18 $66.23 $63.72 127,963
2018-07-19 $65.82 $66.45 $65.67 $66.41 $63.89 111,803
2018-07-18 $65.66 $65.97 $65.36 $65.93 $63.43 113,241
2018-07-17 $65.11 $65.74 $65.11 $65.67 $63.18 147,071
2018-07-16 $65.41 $65.50 $64.91 $65.16 $62.69 133,997
2018-07-13 $65.51 $65.83 $65.35 $65.39 $62.91 156,561
2018-07-12 $65.38 $65.60 $64.85 $65.43 $62.95 282,620
2018-07-11 $65.10 $65.50 $65.00 $65.02 $62.55 252,586
2018-07-10 $65.77 $65.88 $65.08 $65.42 $62.94 323,942
2018-07-09 $65.59 $65.74 $65.37 $65.74 $63.24 266,675
2018-07-06 $64.85 $65.43 $64.75 $65.35 $62.87 245,031
2018-07-05 $64.40 $64.77 $63.95 $64.77 $62.31 259,200
2018-07-03 $64.11 $64.26 $63.87 $63.99 $61.56 121,670
2018-07-02 $62.89 $63.93 $62.73 $63.93 $61.50 1,091,759
2018-06-29 $63.52 $63.74 $63.20 $63.20 $60.80 140,101
2018-06-28 $62.91 $63.41 $62.61 $63.29 $60.89 171,060
2018-06-27 $64.07 $64.14 $62.89 $62.92 $60.53 127,661
2018-06-26 $63.53 $64.20 $63.40 $63.96 $61.53 93,591
2018-06-25 $64.41 $64.41 $63.08 $63.44 $61.03 295,705
2018-06-22 $65.05 $65.24 $64.32 $64.57 $62.12 127,168
2018-06-21 $65.47 $65.54 $64.66 $64.84 $62.38 168,901
2018-06-20 $65.31 $65.52 $65.00 $65.42 $62.94 197,439
2018-06-19 $64.68 $64.97 $64.08 $64.96 $62.49 205,964
2018-06-18 $64.57 $65.09 $64.37 $65.09 $62.62 129,145
2018-06-15 $64.50 $65.00 $64.45 $65.00 $62.41 118,133
2018-06-14 $64.70 $64.89 $64.41 $64.86 $62.27 131,928
2018-06-13 $64.98 $65.01 $64.46 $64.57 $62.00 118,415
2018-06-12 $258.66 $259.47 $257.99 $259.06 $62.18 209,956
2018-06-11 $258.00 $258.80 $257.42 $258.27 $61.99 112,176
2018-06-08 $256.39 $257.93 $256.36 $257.88 $61.90 124,920
2018-06-07 $258.50 $258.50 $255.34 $256.36 $61.54 232,784
2018-06-06 $256.81 $258.59 $256.64 $258.59 $62.07 143,216
2018-06-05 $254.88 $257.01 $254.73 $257.01 $61.69 200,232
2018-06-04 $253.09 $254.92 $252.47 $254.92 $61.19 111,492
2018-06-01 $251.65 $252.75 $250.93 $252.13 $60.52 127,384
2018-05-31 $252.24 $252.61 $249.60 $250.00 $60.01 179,708
2018-05-30 $250.04 $252.96 $250.04 $252.47 $60.60 202,612
2018-05-29 $247.50 $249.14 $246.69 $248.91 $59.75 100,984
2018-05-25 $248.06 $249.08 $248.04 $248.48 $59.64 134,888
2018-05-24 $248.28 $248.86 $246.67 $248.62 $59.68 179,108
2018-05-23 $247.08 $248.59 $246.75 $248.42 $59.63 215,448
2018-05-22 $249.99 $250.19 $247.57 $247.57 $59.43 152,840
2018-05-21 $248.55 $249.85 $248.55 $249.74 $59.95 173,568
2018-05-18 $247.67 $248.06 $246.91 $247.80 $59.48 134,924
2018-05-17 $245.80 $247.39 $245.80 $247.13 $59.32 107,020
2018-05-16 $243.07 $246.33 $243.07 $245.55 $58.94 553,284
2018-05-15 $241.84 $243.08 $241.16 $242.64 $58.24 123,872
2018-05-14 $244.80 $245.46 $242.61 $242.97 $58.32 102,416
2018-05-11 $243.83 $244.62 $243.20 $244.20 $58.62 103,756
2018-05-10 $242.20 $244.05 $242.15 $243.69 $58.49 83,584
2018-05-09 $241.95 $242.52 $239.92 $241.91 $58.07 97,692
2018-05-08 $238.91 $241.37 $238.91 $241.37 $57.94 83,024
2018-05-07 $237.71 $239.87 $237.44 $239.16 $57.41 358,280
2018-05-04 $233.42 $238.18 $232.63 $237.05 $56.90 79,716
2018-05-03 $234.49 $234.66 $231.75 $234.17 $56.21 401,392
2018-05-02 $234.40 $236.65 $234.40 $235.58 $56.55 177,896
2018-05-01 $233.39 $235.33 $231.57 $235.07 $56.43 154,244
2018-04-30 $235.78 $236.72 $233.48 $233.54 $56.06 108,108
2018-04-27 $236.46 $237.10 $235.11 $235.56 $56.54 85,584
2018-04-26 $235.66 $237.34 $235.42 $236.42 $56.75 111,952
2018-04-25 $236.03 $236.03 $233.61 $235.05 $56.42 318,972
2018-04-24 $238.64 $238.90 $234.59 $235.99 $56.65 201,504
2018-04-23 $238.87 $238.92 $237.04 $237.71 $57.06 96,524
2018-04-20 $238.44 $239.66 $237.79 $238.29 $57.20 94,452
2018-04-19 $240.85 $240.93 $238.53 $239.28 $57.44 131,700
2018-04-18 $241.18 $242.53 $240.96 $241.89 $58.06 695,504
2018-04-17 $239.35 $241.56 $239.35 $240.97 $57.84 2,693,240
2018-04-16 $236.54 $238.78 $235.97 $238.71 $57.30 85,552
2018-04-13 $237.34 $237.34 $234.78 $235.53 $56.54 94,572
2018-04-12 $236.32 $237.51 $236.32 $236.61 $56.79 86,928
2018-04-11 $233.91 $235.78 $233.00 $235.38 $56.50 91,336
2018-04-10 $233.32 $235.72 $232.87 $234.88 $56.38 99,856
2018-04-09 $232.53 $233.50 $230.85 $230.86 $55.41 139,156
2018-04-06 $234.03 $235.18 $229.50 $231.25 $55.51 67,664
2018-04-05 $235.02 $235.69 $233.95 $235.54 $56.54 99,292
2018-04-04 $227.49 $233.80 $227.49 $233.16 $55.97 614,844
2018-04-03 $228.58 $230.93 $228.03 $230.53 $55.34 217,204
2018-04-02 $232.90 $232.90 $226.13 $227.24 $54.55 590,096
2018-03-29 $231.30 $234.49 $230.64 $232.58 $55.83 156,604
2018-03-28 $230.46 $231.03 $228.68 $230.04 $55.22 84,800
2018-03-27 $235.14 $235.14 $229.72 $230.11 $55.23 111,504
2018-03-26 $231.94 $234.21 $229.84 $234.21 $56.22 130,856
2018-03-23 $234.38 $234.38 $229.11 $229.14 $55.00 110,524
2018-03-22 $237.06 $238.49 $234.17 $234.17 $56.21 64,084
2018-03-21 $238.27 $240.20 $238.27 $239.04 $57.38 66,136
2018-03-20 $238.02 $238.76 $237.45 $238.36 $57.21 61,152
2018-03-19 $239.38 $239.38 $235.37 $237.41 $56.99 72,060
2018-03-16 $238.90 $240.52 $238.90 $240.28 $57.57 57,432
2018-03-15 $240.67 $240.67 $238.15 $238.86 $57.23 47,808
2018-03-14 $241.49 $241.81 $239.64 $239.99 $57.50 60,196
2018-03-13 $242.44 $242.50 $240.21 $240.63 $57.65 70,916
2018-03-12 $241.51 $242.19 $241.32 $241.32 $57.82 85,496
2018-03-09 $238.35 $241.19 $237.98 $240.98 $57.73 152,396
2018-03-08 $237.19 $237.89 $235.51 $237.05 $56.79 58,636
2018-03-07 $232.60 $237.02 $232.60 $236.55 $56.67 62,920
2018-03-06 $232.47 $234.53 $230.48 $234.44 $56.17 174,664
2018-03-05 $229.67 $232.59 $228.94 $231.75 $55.52 50,540
2018-03-02 $223.85 $230.90 $223.85 $230.54 $55.23 169,868
2018-03-01 $226.71 $228.46 $223.83 $225.65 $54.06 66,116
2018-02-28 $231.54 $231.54 $227.14 $227.14 $54.42 58,212
2018-02-27 $234.50 $235.17 $231.12 $231.12 $55.37 241,880
2018-02-26 $233.57 $234.73 $232.17 $234.51 $56.18 128,556
2018-02-23 $231.52 $232.94 $230.42 $232.94 $55.81 54,688
2018-02-22 $231.22 $232.37 $229.96 $229.96 $55.09 54,536
2018-02-21 $229.34 $233.29 $229.34 $230.48 $55.22 54,252
2018-02-20 $229.42 $231.00 $228.45 $229.14 $54.90 91,292
2018-02-16 $230.12 $231.99 $230.12 $230.85 $55.31 85,348
2018-02-15 $230.04 $230.74 $228.41 $230.50 $55.22 59,760
2018-02-14 $222.37 $228.42 $222.37 $228.20 $54.67 76,320
2018-02-13 $222.30 $224.14 $222.26 $224.00 $53.67 94,684
2018-02-12 $221.24 $224.69 $219.15 $223.44 $53.53 84,844
2018-02-09 $220.88 $222.80 $214.73 $221.04 $52.96 167,860
2018-02-08 $225.74 $225.74 $219.49 $219.49 $52.59 105,352
2018-02-07 $225.66 $226.90 $224.69 $225.74 $54.08 113,612
2018-02-06 $219.47 $226.78 $217.01 $225.80 $54.10 305,796
2018-02-05 $230.18 $232.15 $223.56 $223.56 $53.56 186,316
2018-02-02 $235.49 $235.56 $232.17 $232.41 $55.68 224,708
2018-02-01 $234.74 $237.18 $234.27 $236.85 $56.74 170,688
2018-01-31 $237.72 $238.66 $235.26 $235.55 $56.43 90,176
2018-01-30 $237.12 $238.24 $236.17 $236.60 $56.68 124,516
2018-01-29 $239.49 $240.11 $238.77 $239.01 $57.26 81,884
2018-01-26 $239.97 $240.12 $238.64 $239.95 $57.49 99,268
2018-01-25 $238.88 $239.11 $236.84 $239.11 $57.29 72,172
2018-01-24 $240.04 $240.29 $237.16 $237.85 $56.98 81,780
2018-01-23 $238.70 $239.68 $237.91 $239.61 $57.41 84,680
2018-01-22 $237.95 $238.69 $237.26 $238.69 $57.19 77,024
2018-01-19 $234.74 $238.52 $234.74 $238.27 $57.08 180,628
2018-01-18 $235.86 $235.86 $234.31 $234.58 $56.20 179,792
2018-01-17 $234.47 $236.59 $233.82 $235.99 $56.54 123,520
2018-01-16 $236.44 $237.66 $232.97 $233.29 $55.89 168,152
2018-01-12 $234.66 $236.59 $234.58 $235.49 $56.42 121,400
2018-01-11 $231.12 $234.64 $230.98 $234.49 $56.18 226,588
2018-01-10 $230.75 $230.75 $229.51 $230.69 $55.27 101,748
2018-01-09 $230.85 $232.00 $230.58 $231.28 $55.41 102,736
2018-01-08 $230.32 $230.73 $228.59 $230.32 $55.18 108,960
2018-01-05 $229.77 $230.64 $229.17 $230.43 $55.21 286,812
2018-01-04 $229.97 $230.35 $228.77 $228.99 $54.86 115,252
2018-01-03 $228.89 $229.28 $227.74 $228.70 $54.79 153,496
2018-01-02 $228.39 $229.37 $227.59 $228.37 $54.71 321,748
2017-12-29 $229.71 $230.26 $227.39 $227.39 $54.48 144,104
2017-12-28 $228.60 $229.43 $228.20 $229.37 $54.95 120,060
2017-12-27 $228.32 $229.31 $227.97 $228.30 $54.70 381,044
2017-12-26 $227.88 $228.57 $227.88 $228.24 $54.68 77,140
2017-12-22 $228.90 $228.90 $227.94 $228.14 $54.66 94,732
2017-12-21 $228.75 $229.63 $228.68 $228.88 $54.84 99,728
2017-12-20 $228.87 $229.08 $227.59 $228.15 $54.66 103,048
2017-12-19 $230.17 $230.17 $227.70 $228.00 $54.62 85,812
2017-12-18 $229.00 $230.60 $229.00 $229.44 $54.97 83,380
2017-12-15 $224.28 $228.26 $223.35 $226.95 $54.37 212,872
2017-12-14 $235.00 $235.50 $232.08 $232.26 $53.45 86,972
2017-12-13 $233.05 $235.71 $233.05 $234.53 $53.98 162,088
2017-12-12 $234.59 $234.91 $233.31 $233.31 $53.69 89,192
2017-12-11 $234.37 $234.65 $233.18 $233.58 $53.76 67,040
2017-12-08 $235.68 $235.79 $234.23 $234.24 $53.91 69,888
2017-12-07 $233.00 $235.57 $233.00 $234.67 $54.01 63,272
2017-12-06 $234.15 $234.74 $233.13 $233.58 $53.76 99,440
2017-12-05 $237.08 $237.08 $234.15 $234.15 $53.89 73,732
2017-12-04 $240.10 $240.64 $236.51 $236.51 $54.43 59,776
2017-12-01 $238.65 $238.65 $231.85 $236.95 $54.53 96,380
2017-11-30 $240.53 $240.53 $238.12 $238.83 $54.96 56,836
2017-11-29 $238.81 $239.25 $238.24 $238.83 $54.96 72,124
2017-11-28 $235.01 $237.94 $234.36 $237.94 $54.76 86,644
2017-11-27 $235.75 $235.99 $233.85 $233.93 $53.84 51,824
2017-11-24 $235.64 $235.66 $234.46 $235.16 $54.12 28,112
2017-11-22 $236.26 $236.29 $234.94 $234.94 $54.07 66,856
2017-11-21 $232.98 $235.71 $232.98 $235.59 $54.22 63,176
2017-11-20 $230.82 $232.43 $230.18 $232.08 $53.41 62,440
2017-11-17 $228.93 $231.12 $228.59 $230.29 $53.00 75,752
2017-11-16 $226.68 $230.17 $226.68 $229.33 $52.78 73,108
2017-11-15 $224.84 $226.15 $224.09 $225.66 $51.93 127,124
2017-11-14 $225.40 $226.72 $225.40 $226.29 $52.08 80,844
2017-11-13 $225.04 $226.97 $225.04 $226.68 $52.17 63,724
2017-11-10 $225.20 $226.48 $225.20 $225.75 $51.95 65,456
2017-11-09 $225.49 $225.69 $223.82 $225.40 $51.87 52,740
2017-11-08 $225.26 $227.23 $224.94 $226.90 $52.22 102,956
2017-11-07 $228.17 $228.17 $224.73 $225.63 $51.93 85,024
2017-11-06 $227.92 $228.51 $227.56 $228.16 $52.51 50,816
2017-11-03 $228.32 $228.32 $227.18 $227.75 $52.41 62,776
2017-11-02 $229.59 $229.59 $227.89 $229.33 $52.78 79,144
2017-11-01 $232.93 $232.93 $228.80 $229.68 $52.86 90,836
2017-10-31 $229.08 $231.78 $229.08 $230.89 $53.14 47,508
2017-10-30 $230.79 $230.79 $227.18 $228.31 $52.54 76,796
2017-10-27 $229.95 $231.65 $229.34 $231.56 $53.29 41,048
2017-10-26 $229.36 $230.37 $229.36 $229.93 $52.92 35,740
2017-10-25 $230.25 $230.45 $227.49 $228.83 $52.66 80,944
2017-10-24 $230.43 $231.27 $230.43 $230.80 $53.12 44,992
2017-10-23 $231.17 $231.18 $229.45 $229.45 $52.81 54,488
2017-10-20 $230.97 $231.55 $230.62 $230.87 $53.13 59,304
2017-10-19 $228.92 $229.88 $227.51 $229.88 $52.91 88,576
2017-10-18 $229.41 $230.73 $229.40 $230.15 $52.97 42,012
2017-10-17 $229.16 $230.13 $228.38 $228.48 $52.58 49,348
2017-10-16 $229.74 $230.00 $229.03 $229.43 $52.80 41,588
2017-10-13 $230.27 $230.44 $229.31 $229.57 $52.83 47,228
2017-10-12 $229.68 $230.45 $229.19 $229.81 $52.89 96,056
2017-10-11 $230.34 $230.90 $229.86 $230.15 $52.97 65,080
2017-10-10 $230.95 $231.53 $229.82 $230.59 $53.07 96,932
2017-10-09 $231.34 $231.59 $229.93 $230.20 $52.98 53,044
2017-10-06 $231.29 $231.45 $230.20 $231.12 $53.19 72,816
2017-10-05 $231.55 $231.98 $231.10 $231.36 $53.25 106,952
2017-10-04 $231.42 $231.98 $230.59 $231.08 $53.18 114,176
2017-10-03 $232.19 $232.19 $230.38 $231.72 $53.33 164,700
2017-10-02 $228.67 $231.55 $228.53 $231.55 $53.29 164,280
2017-09-29 $227.51 $228.42 $227.40 $227.89 $52.45 186,544
2017-09-28 $226.48 $227.32 $225.73 $227.32 $52.32 45,144
2017-09-27 $223.13 $227.11 $223.03 $226.48 $52.12 51,544
2017-09-26 $221.51 $222.24 $221.23 $221.95 $51.08 73,708
2017-09-25 $220.53 $221.07 $219.71 $220.96 $50.85 55,344
2017-09-22 $219.33 $221.23 $219.33 $220.72 $50.80 106,652
2017-09-21 $219.59 $220.21 $219.09 $219.50 $50.52 61,956
2017-09-20 $219.37 $220.00 $218.98 $219.75 $50.57 35,500
2017-09-19 $219.78 $219.78 $218.82 $218.97 $50.39 44,940
2017-09-18 $218.13 $219.96 $218.13 $219.76 $50.58 32,672
2017-09-15 $216.65 $217.99 $216.65 $217.93 $50.15 41,764
2017-09-14 $217.49 $217.82 $216.79 $217.41 $49.91 84,660
2017-09-13 $216.90 $217.73 $216.80 $217.57 $49.94 47,244
2017-09-12 $215.92 $217.09 $215.92 $217.08 $49.83 42,496
2017-09-11 $214.67 $215.55 $214.67 $215.50 $49.47 46,004
2017-09-08 $212.31 $214.04 $211.83 $213.05 $48.91 57,728
2017-09-07 $213.75 $213.75 $212.10 $212.67 $48.82 44,748
2017-09-06 $214.24 $214.24 $213.01 $213.61 $49.03 91,764
2017-09-05 $214.94 $215.48 $212.25 $212.93 $48.88 99,424
2017-09-01 $214.24 $215.43 $214.24 $215.29 $49.42 88,800
2017-08-31 $212.80 $214.16 $212.80 $213.80 $49.08 119,584
2017-08-30 $210.52 $212.18 $210.52 $211.88 $48.64 82,444
2017-08-29 $209.00 $211.04 $208.86 $210.71 $48.37 69,720
2017-08-28 $210.59 $210.75 $209.64 $210.65 $48.36 56,892
2017-08-25 $210.44 $210.68 $209.79 $210.25 $48.26 44,184
2017-08-24 $210.70 $210.70 $209.60 $209.68 $48.13 50,888
2017-08-23 $208.86 $210.20 $208.86 $209.44 $48.08 36,784
2017-08-22 $208.86 $210.59 $208.86 $210.57 $48.34 59,080
2017-08-21 $207.99 $208.78 $207.13 $208.49 $47.86 130,968
2017-08-18 $207.78 $209.12 $206.75 $208.43 $47.85 83,072
2017-08-17 $211.90 $212.40 $208.07 $208.07 $47.76 65,536
2017-08-16 $212.55 $213.72 $212.00 $212.44 $48.77 40,152
2017-08-15 $214.90 $214.90 $211.90 $211.90 $48.64 89,632
2017-08-14 $212.50 $214.51 $212.50 $214.25 $49.18 324,672
2017-08-11 $210.48 $211.15 $210.05 $211.01 $48.44 1,926,900
2017-08-10 $213.31 $213.60 $210.27 $210.35 $48.29 1,218,612
2017-08-09 $215.07 $215.12 $213.25 $213.99 $49.12 870,680
2017-08-08 $217.08 $218.84 $215.99 $216.46 $49.69 44,120
2017-08-07 $217.16 $217.50 $216.00 $217.16 $49.85 66,208
2017-08-04 $216.65 $216.99 $215.86 $216.66 $49.73 62,696
2017-08-03 $217.25 $217.39 $215.59 $216.34 $49.66 88,252
2017-08-02 $219.86 $219.86 $215.89 $216.73 $49.75 56,180
2017-08-01 $220.40 $220.40 $218.65 $219.77 $50.45 81,488
2017-07-31 $219.71 $219.71 $218.00 $219.13 $50.30 61,308
2017-07-28 $219.28 $219.54 $218.36 $219.27 $50.33 51,516
2017-07-27 $221.73 $222.15 $219.00 $219.74 $50.44 68,416
2017-07-26 $222.50 $222.50 $220.91 $220.91 $50.71 43,760
2017-07-25 $221.39 $222.39 $220.72 $222.18 $51.00 43,768
2017-07-24 $220.05 $220.34 $218.86 $219.88 $50.47 50,648
2017-07-21 $220.51 $220.51 $219.17 $220.02 $50.51 44,408
2017-07-20 $220.94 $220.96 $219.75 $220.33 $50.58 56,952
2017-07-19 $218.57 $220.69 $218.57 $220.66 $50.65 41,056
2017-07-18 $217.88 $218.46 $217.26 $218.02 $50.05 147,792
2017-07-17 $218.24 $219.36 $217.62 $218.56 $50.17 157,324
2017-07-14 $217.16 $218.78 $217.16 $218.20 $50.09 109,860
2017-07-13 $217.50 $217.74 $215.77 $217.68 $49.97 57,556
2017-07-12 $216.84 $218.52 $216.84 $217.21 $49.86 50,328
2017-07-11 $215.18 $215.75 $213.58 $215.71 $49.52 53,116
2017-07-10 $215.94 $216.31 $214.60 $215.04 $49.36 52,340
2017-07-07 $214.41 $216.74 $214.41 $216.47 $49.69 44,372
2017-07-06 $215.40 $215.60 $213.57 $214.00 $49.12 53,244
2017-07-05 $217.59 $217.59 $215.84 $216.88 $49.78 67,624
2017-07-03 $217.26 $218.39 $216.96 $217.98 $50.04 39,012
2017-06-30 $216.93 $217.29 $216.21 $216.28 $49.65 67,772
2017-06-29 $218.71 $218.71 $214.55 $216.21 $49.63 53,564
2017-06-28 $215.65 $218.29 $215.65 $217.61 $49.95 102,236
2017-06-27 $217.10 $217.14 $214.48 $214.48 $49.23 159,796
2017-06-26 $217.48 $217.80 $215.59 $216.80 $49.77 67,744
2017-06-23 $215.24 $216.99 $215.01 $216.51 $49.70 56,188
2017-06-22 $213.99 $215.20 $213.61 $215.01 $49.36 55,004
2017-06-21 $215.24 $215.67 $214.00 $214.29 $49.19 50,264
2017-06-20 $216.57 $216.96 $214.61 $214.89 $49.33 55,180
2017-06-19 $216.70 $217.72 $216.37 $217.32 $49.89 51,332
2017-06-16 $216.39 $216.39 $215.16 $215.91 $49.56 54,664
2017-06-15 $216.22 $217.34 $215.50 $217.33 $49.75 60,476
2017-06-14 $219.44 $219.44 $217.00 $217.87 $49.88 203,228
2017-06-13 $219.45 $219.98 $218.97 $219.76 $50.31 54,576
2017-06-12 $219.28 $219.46 $217.81 $218.56 $50.04 53,636
2017-06-09 $218.88 $221.19 $218.00 $219.30 $50.20 84,288
2017-06-08 $215.50 $218.81 $215.38 $218.25 $49.96 77,616
2017-06-07 $215.23 $216.04 $214.76 $215.46 $49.33 56,152
2017-06-06 $213.61 $215.89 $212.61 $215.32 $49.29 65,524
2017-06-05 $216.16 $216.32 $214.91 $215.05 $49.23 66,192
2017-06-02 $214.78 $217.50 $214.78 $216.20 $49.49 100,224
2017-06-01 $211.43 $214.63 $211.20 $214.63 $49.14 148,472
2017-05-31 $211.62 $211.62 $208.49 $210.88 $48.28 97,620
2017-05-30 $211.83 $211.83 $210.36 $210.95 $48.29 66,320
2017-05-26 $211.76 $212.32 $211.05 $212.13 $48.56 52,152
2017-05-25 $212.87 $213.01 $211.38 $212.12 $48.56 77,596
2017-05-24 $211.72 $212.82 $211.17 $211.80 $48.49 166,588
2017-05-23 $211.75 $212.00 $210.03 $211.87 $48.50 126,340
2017-05-22 $209.99 $211.38 $209.91 $211.06 $48.32 72,712
2017-05-19 $209.10 $210.94 $209.10 $209.27 $47.91 79,492
2017-05-18 $207.59 $209.59 $207.59 $208.76 $47.79 103,240
2017-05-17 $210.56 $211.41 $208.00 $208.29 $47.68 232,624
2017-05-16 $213.95 $214.22 $212.34 $213.74 $48.93 58,916
2017-05-15 $212.97 $214.28 $212.97 $213.72 $48.93 67,912
2017-05-12 $213.60 $213.60 $211.88 $212.56 $48.66 88,640
2017-05-11 $214.18 $214.28 $211.64 $213.82 $48.95 217,692
2017-05-10 $213.93 $215.18 $213.31 $214.87 $49.19 152,124
2017-05-09 $214.56 $214.56 $213.21 $214.01 $48.99 231,824
2017-05-08 $214.46 $214.80 $213.12 $213.92 $48.97 146,664
2017-05-05 $214.81 $214.81 $212.79 $214.56 $49.12 61,932
2017-05-04 $215.34 $215.34 $212.67 $214.28 $49.06 147,344
2017-05-03 $214.70 $214.74 $213.42 $214.44 $49.09 107,908
2017-05-02 $217.02 $217.27 $214.90 $215.78 $49.40 233,584
2017-05-01 $215.79 $216.84 $214.80 $216.78 $49.63 156,740
2017-04-28 $218.02 $218.02 $215.17 $215.17 $49.26 136,776
2017-04-27 $218.11 $218.47 $217.48 $217.60 $49.82 50,620
2017-04-26 $216.53 $218.71 $216.53 $217.97 $49.90 73,612
2017-04-25 $216.32 $217.35 $216.32 $216.48 $49.56 99,932
2017-04-24 $215.05 $215.22 $214.21 $214.83 $49.18 56,176
2017-04-21 $211.89 $212.54 $211.31 $211.80 $48.49 94,832
2017-04-20 $210.30 $212.28 $209.94 $212.23 $48.59 97,544
2017-04-19 $208.91 $210.34 $208.91 $209.23 $47.90 118,792
2017-04-18 $207.31 $208.45 $206.72 $208.24 $47.67 130,024
2017-04-17 $206.04 $208.26 $205.81 $207.96 $47.61 89,412
2017-04-13 $207.60 $207.96 $205.60 $205.60 $47.07 90,928
2017-04-12 $210.46 $210.46 $207.53 $207.95 $47.61 104,784
2017-04-11 $208.28 $210.78 $208.15 $210.60 $48.21 113,408
2017-04-10 $208.73 $210.41 $208.02 $209.00 $47.85 214,288
2017-04-07 $208.09 $208.97 $207.58 $208.64 $47.76 536,672
2017-04-06 $206.74 $208.74 $206.25 $208.35 $47.70 270,576
2017-04-05 $210.23 $210.73 $206.30 $206.58 $47.29 95,708
2017-04-04 $208.50 $209.79 $208.07 $209.05 $47.86 132,056
2017-04-03 $213.17 $213.17 $208.52 $208.98 $47.84 221,100
2017-03-31 $212.51 $213.39 $211.92 $212.69 $48.69 103,132
2017-03-30 $210.58 $212.45 $210.58 $212.37 $48.62 140,228
2017-03-29 $209.56 $210.60 $209.15 $210.31 $48.15 252,456
2017-03-28 $207.48 $210.11 $207.32 $209.85 $48.04 122,636
2017-03-27 $206.17 $208.75 $205.24 $208.46 $47.72 105,608
2017-03-24 $208.88 $209.55 $207.48 $208.65 $47.77 74,076
2017-03-23 $207.05 $209.30 $206.36 $208.28 $47.68 78,968
2017-03-22 $206.76 $207.41 $205.27 $206.79 $47.34 189,512
2017-03-21 $214.24 $214.24 $207.02 $207.02 $47.39 123,616
2017-03-20 $214.15 $214.15 $212.60 $213.25 $48.82 79,200
2017-03-17 $212.05 $214.26 $211.70 $214.15 $49.03 83,992
2017-03-16 $212.79 $213.01 $212.11 $212.73 $48.63 69,052
2017-03-15 $209.84 $212.91 $209.71 $212.42 $48.56 87,536
2017-03-14 $209.42 $209.42 $207.66 $208.97 $47.77 126,080
2017-03-13 $209.22 $210.70 $209.22 $209.98 $48.00 171,888
2017-03-10 $209.96 $210.34 $208.00 $209.43 $47.87 77,880
2017-03-09 $209.47 $210.12 $208.19 $208.63 $47.69 68,844
2017-03-08 $211.27 $211.93 $209.25 $209.35 $47.86 82,464
2017-03-07 $211.48 $212.02 $210.24 $210.73 $48.17 83,664
2017-03-06 $212.08 $212.53 $211.00 $212.08 $48.48 136,052
2017-03-03 $213.46 $213.96 $212.03 $212.99 $48.69 85,120
2017-03-02 $215.70 $215.70 $212.97 $213.39 $48.78 133,488
2017-03-01 $214.89 $216.39 $214.52 $215.72 $49.31 139,276
2017-02-28 $214.72 $214.72 $212.01 $212.16 $48.50 187,648
2017-02-27 $213.47 $215.38 $213.00 $215.30 $49.22 91,552
2017-02-24 $211.95 $213.95 $211.91 $213.95 $48.91 98,420
2017-02-23 $216.30 $216.30 $212.44 $213.77 $48.87 85,308
2017-02-22 $215.61 $215.92 $214.95 $215.56 $49.27 92,856
2017-02-21 $215.55 $216.35 $214.78 $216.12 $49.40 107,348
2017-02-17 $213.93 $214.63 $213.42 $214.60 $49.06 142,008
2017-02-16 $214.72 $215.40 $213.25 $214.89 $49.12 224,520
2017-02-15 $213.16 $214.97 $212.87 $214.79 $49.10 107,180
2017-02-14 $212.81 $213.75 $211.95 $213.33 $48.76 154,468
2017-02-13 $213.83 $214.19 $212.96 $213.23 $48.74 122,552
2017-02-10 $212.00 $212.75 $211.00 $212.38 $48.55 89,596
2017-02-09 $207.78 $210.97 $207.78 $210.70 $48.16 83,584
2017-02-08 $207.56 $207.56 $206.00 $207.56 $47.45 69,984
2017-02-07 $208.68 $209.21 $206.95 $207.68 $47.47 125,184
2017-02-06 $209.67 $209.68 $207.84 $208.37 $47.63 103,832
2017-02-03 $208.47 $210.29 $208.27 $210.29 $48.07 123,768
2017-02-02 $207.93 $208.44 $206.58 $206.96 $47.31 141,992
2017-02-01 $209.96 $211.05 $207.25 $208.24 $47.60 128,864
2017-01-31 $206.26 $208.97 $206.11 $208.43 $47.64 288,892
2017-01-30 $208.20 $208.20 $205.17 $206.77 $47.27 272,492
2017-01-27 $210.33 $210.38 $208.68 $209.24 $47.83 98,456
2017-01-26 $211.10 $211.22 $209.71 $210.17 $48.04 89,528
2017-01-25 $210.00 $211.31 $210.00 $211.06 $48.25 133,884
2017-01-24 $206.76 $209.07 $206.00 $208.79 $47.73 187,936
2017-01-23 $205.80 $206.52 $204.51 $205.74 $47.03 83,484
2017-01-20 $205.55 $206.75 $205.54 $205.95 $47.08 107,056
2017-01-19 $207.10 $208.01 $204.51 $205.11 $46.89 101,528
2017-01-18 $206.14 $207.20 $205.80 $207.05 $47.33 157,308
2017-01-17 $208.28 $208.28 $205.59 $205.98 $47.08 152,096
2017-01-13 $207.77 $209.86 $207.77 $209.13 $47.80 197,172
2017-01-12 $209.37 $209.37 $205.16 $207.52 $47.44 143,292
2017-01-11 $208.86 $209.47 $207.85 $209.29 $47.84 120,680
2017-01-10 $206.96 $209.02 $206.96 $208.85 $47.74 360,552
2017-01-09 $208.15 $208.62 $206.65 $207.05 $47.33 155,500
2017-01-06 $210.19 $210.19 $208.37 $208.62 $47.69 129,916
2017-01-05 $211.94 $212.34 $208.90 $209.80 $47.96 119,464
2017-01-04 $210.11 $212.47 $210.06 $212.37 $48.55 158,600
2017-01-03 $210.89 $210.89 $207.32 $208.95 $47.76 280,888
2016-12-30 $209.58 $209.58 $207.61 $208.08 $47.56 137,324
2016-12-29 $208.96 $209.40 $208.00 $208.98 $47.77 51,420
2016-12-28 $211.47 $211.47 $208.20 $208.57 $47.68 227,324
2016-12-27 $210.25 $211.40 $210.25 $211.00 $48.23 163,188
2016-12-23 $208.74 $209.75 $208.71 $209.73 $47.94 225,772
2016-12-22 $210.23 $211.00 $207.96 $208.58 $47.68 149,140
2016-12-21 $211.94 $211.94 $210.30 $210.38 $48.09 227,872
2016-12-20 $210.18 $211.70 $210.18 $211.70 $48.39 116,356
2016-12-19 $209.02 $210.13 $208.50 $209.65 $47.92 80,744
2016-12-16 $209.95 $210.86 $207.95 $208.10 $47.57 151,860
2016-12-15 $209.44 $211.10 $208.59 $209.90 $47.80 171,840
2016-12-14 $210.50 $211.46 $207.89 $208.20 $47.41 149,392
2016-12-13 $211.37 $212.29 $209.90 $210.56 $47.95 421,340
2016-12-12 $212.36 $212.36 $209.61 $210.24 $47.88 191,920
2016-12-09 $212.64 $212.71 $211.20 $212.10 $48.30 228,816
2016-12-08 $209.00 $211.86 $207.97 $211.82 $48.24 144,672
2016-12-07 $206.37 $208.42 $205.65 $207.92 $47.35 155,296
2016-12-06 $204.86 $206.49 $203.47 $206.43 $47.01 101,728
2016-12-05 $202.23 $204.55 $202.23 $204.55 $46.58 322,084
2016-12-02 $200.24 $201.39 $200.24 $200.82 $45.73 653,940
2016-12-01 $202.49 $203.28 $199.74 $201.17 $45.81 1,160,792
2016-11-30 $204.46 $204.46 $201.29 $201.75 $45.94 78,372
2016-11-29 $203.44 $204.21 $202.66 $202.98 $46.22 88,580
2016-11-28 $205.37 $205.39 $202.67 $202.72 $46.16 198,668
2016-11-25 $204.41 $205.52 $204.41 $205.33 $46.76 35,256
2016-11-23 $203.47 $204.55 $202.36 $204.31 $46.53 150,036
2016-11-22 $202.36 $202.93 $201.44 $202.85 $46.19 104,856
2016-11-21 $201.55 $201.55 $199.42 $200.65 $45.69 134,804
2016-11-18 $199.90 $200.39 $199.08 $200.14 $45.58 76,928
2016-11-17 $198.46 $199.72 $198.46 $199.20 $45.36 69,508
2016-11-16 $198.15 $198.20 $196.82 $197.31 $44.93 72,660
2016-11-15 $196.61 $198.06 $196.28 $197.77 $45.04 94,156
2016-11-14 $196.73 $199.19 $195.77 $197.00 $44.86 75,340
2016-11-11 $190.54 $194.62 $190.54 $194.26 $44.24 92,716
2016-11-10 $188.88 $191.07 $187.62 $190.48 $43.38 128,612
2016-11-09 $179.88 $186.94 $179.88 $186.70 $42.52 116,616
2016-11-08 $180.51 $182.21 $179.76 $181.46 $41.32 49,784
2016-11-07 $179.79 $181.18 $179.74 $180.53 $41.11 135,696
2016-11-04 $176.07 $178.65 $176.07 $176.89 $40.28 43,232
2016-11-03 $176.95 $177.57 $175.58 $175.58 $39.98 64,848
2016-11-02 $177.39 $178.34 $175.97 $176.62 $40.22 77,484
2016-11-01 $180.79 $182.29 $177.17 $177.90 $40.51 101,768
2016-10-31 $179.75 $180.64 $179.12 $180.64 $41.14 71,884
2016-10-28 $180.13 $180.60 $179.16 $179.63 $40.91 42,228
2016-10-27 $182.28 $182.28 $179.34 $179.90 $40.97 185,492
2016-10-26 $182.41 $186.60 $181.35 $181.98 $41.44 57,492
2016-10-25 $186.23 $186.23 $183.45 $183.66 $41.82 102,176
2016-10-24 $185.03 $186.61 $185.03 $185.90 $42.33 59,996
2016-10-21 $183.47 $184.35 $182.99 $184.07 $41.92 50,588
2016-10-20 $185.07 $185.53 $183.92 $184.58 $42.03 100,100
2016-10-19 $186.08 $186.71 $184.91 $186.25 $42.41 84,736
2016-10-18 $187.38 $187.38 $185.62 $185.63 $42.27 182,172
2016-10-17 $186.23 $186.57 $185.20 $185.49 $42.24 56,364
2016-10-14 $187.07 $187.86 $185.66 $186.02 $42.36 121,516
2016-10-13 $186.17 $186.85 $185.55 $186.17 $42.39 40,804
2016-10-12 $188.00 $189.20 $187.50 $188.01 $42.81 99,812
2016-10-11 $191.65 $191.65 $187.03 $187.94 $42.80 87,912
2016-10-10 $190.34 $193.22 $190.34 $191.21 $43.54 51,576
2016-10-07 $190.30 $190.51 $188.60 $189.45 $43.14 38,712
2016-10-06 $190.70 $190.70 $188.54 $190.42 $43.36 70,656
2016-10-05 $190.13 $191.42 $190.13 $190.44 $43.37 73,036
2016-10-04 $190.63 $190.86 $188.93 $189.65 $43.19 167,860
2016-10-03 $190.00 $190.07 $189.09 $190.07 $43.28 163,200
2016-09-30 $189.23 $191.14 $189.15 $191.14 $43.53 55,472
2016-09-29 $191.24 $191.24 $188.70 $188.83 $43.00 81,368
2016-09-28 $190.01 $191.41 $189.31 $191.15 $43.53 64,672
2016-09-27 $190.19 $190.25 $189.01 $190.04 $43.28 74,612
2016-09-26 $191.57 $191.57 $189.81 $189.81 $43.22 104,400
2016-09-23 $193.00 $193.19 $192.09 $192.20 $43.77 68,600
2016-09-22 $191.62 $193.41 $191.62 $193.41 $44.04 107,684
2016-09-21 $188.34 $190.74 $188.34 $190.70 $43.43 138,488
2016-09-20 $189.75 $189.75 $187.87 $187.87 $42.78 47,628
2016-09-19 $188.06 $189.59 $187.60 $188.26 $42.87 52,368
2016-09-16 $186.87 $187.72 $186.74 $187.58 $42.72 43,328
2016-09-15 $186.31 $188.31 $186.31 $188.26 $42.77 34,340
2016-09-14 $185.98 $186.71 $185.40 $185.66 $42.17 57,428
2016-09-13 $188.36 $188.36 $185.10 $185.87 $42.22 60,868
2016-09-12 $186.25 $189.14 $186.25 $189.00 $42.93 80,292
2016-09-09 $191.39 $191.39 $187.41 $187.41 $42.57 80,700
2016-09-08 $193.86 $193.86 $192.26 $192.76 $43.79 46,492
2016-09-07 $191.91 $193.36 $191.91 $193.12 $43.87 45,300
2016-09-06 $192.71 $192.71 $191.02 $192.28 $43.68 41,200
2016-09-02 $191.87 $192.51 $191.04 $192.51 $43.73 76,136
2016-09-01 $190.91 $190.91 $188.70 $190.49 $43.27 192,704
2016-08-31 $190.91 $190.91 $189.26 $190.31 $43.23 31,224
2016-08-30 $190.77 $191.05 $190.00 $191.05 $43.40 59,984
2016-08-29 $189.57 $190.91 $189.57 $190.52 $43.28 40,936
2016-08-26 $190.06 $190.66 $188.43 $189.60 $43.07 46,444
2016-08-25 $189.15 $189.90 $188.84 $189.36 $43.02 38,348
2016-08-24 $190.90 $190.90 $188.88 $189.13 $42.96 49,316
2016-08-23 $189.96 $190.46 $189.91 $190.10 $43.18 45,128
2016-08-22 $187.48 $188.60 $187.35 $188.42 $42.80 52,684
2016-08-19 $187.74 $188.34 $187.50 $187.98 $42.70 46,664
2016-08-18 $186.51 $187.98 $186.51 $187.78 $42.66 47,724
2016-08-17 $187.33 $187.33 $186.15 $186.82 $42.44 31,292
2016-08-16 $188.60 $188.60 $187.22 $187.39 $42.57 70,100
2016-08-15 $187.19 $188.95 $187.19 $188.81 $42.89 56,040
2016-08-12 $187.33 $187.33 $186.41 $186.76 $42.42 67,220
2016-08-11 $187.61 $187.78 $186.74 $187.07 $42.49 92,560
2016-08-10 $188.00 $188.00 $186.00 $186.50 $42.37 82,412
2016-08-09 $187.90 $187.90 $187.50 $187.71 $42.64 34,796
2016-08-08 $188.67 $188.74 $187.22 $187.38 $42.57 229,404
2016-08-05 $187.32 $188.69 $186.90 $188.42 $42.80 51,332
2016-08-04 $185.57 $186.93 $185.57 $186.04 $42.26 63,864
2016-08-03 $185.08 $185.82 $184.36 $185.70 $42.18 46,584
2016-08-02 $187.36 $187.36 $184.47 $184.87 $42.00 59,032
2016-08-01 $186.79 $188.18 $186.34 $187.30 $42.55 62,300
2016-07-29 $186.77 $188.01 $186.01 $187.42 $42.57 52,160
2016-07-28 $187.79 $187.79 $186.81 $187.31 $42.55 54,140
2016-07-27 $187.45 $187.75 $186.48 $187.61 $42.62 41,136
2016-07-26 $185.89 $187.03 $185.53 $186.99 $42.48 66,396
2016-07-25 $186.31 $186.61 $185.51 $186.00 $42.25 94,824
2016-07-22 $184.90 $187.01 $184.90 $186.46 $42.36 57,408
2016-07-21 $186.28 $186.70 $184.60 $185.00 $42.02 40,108
2016-07-20 $186.09 $186.93 $185.44 $186.18 $42.29 99,156
2016-07-19 $185.76 $186.62 $184.98 $185.27 $42.09 48,572
2016-07-18 $186.06 $187.46 $185.75 $186.44 $42.35 45,400
2016-07-15 $187.13 $187.13 $185.58 $186.00 $42.25 57,068
2016-07-14 $187.83 $187.83 $185.86 $186.02 $42.26 79,812
2016-07-13 $187.01 $187.01 $185.24 $185.80 $42.21 74,020
2016-07-12 $185.95 $186.98 $185.07 $186.37 $42.34 83,236
2016-07-11 $183.04 $184.67 $183.04 $184.40 $41.89 90,060
2016-07-08 $180.11 $182.52 $180.06 $182.23 $41.40 43,628
2016-07-07 $178.19 $179.08 $177.37 $178.25 $40.49 64,372
2016-07-06 $175.47 $178.07 $175.32 $177.93 $40.42 59,752
2016-07-05 $178.07 $178.07 $175.50 $176.63 $40.12 64,992
2016-07-01 $178.68 $179.32 $177.67 $178.77 $40.61 56,884
2016-06-30 $175.20 $178.39 $174.81 $178.39 $40.52 71,596
2016-06-29 $172.91 $175.06 $172.91 $174.83 $39.71 79,184
2016-06-28 $170.10 $172.07 $170.10 $171.28 $38.91 97,872
2016-06-27 $171.64 $171.64 $168.05 $168.92 $38.37 111,180
2016-06-24 $173.45 $176.03 $172.74 $173.42 $39.39 102,764
2016-06-23 $178.67 $180.47 $178.23 $180.47 $41.00 25,864
2016-06-22 $178.34 $178.49 $176.47 $177.04 $40.22 52,120
2016-06-21 $178.26 $178.26 $176.55 $177.62 $40.35 39,368
2016-06-20 $178.46 $179.63 $177.86 $177.98 $40.43 47,104
2016-06-17 $177.57 $177.57 $175.15 $175.71 $39.91 60,208
2016-06-16 $176.22 $177.40 $175.00 $177.40 $40.18 84,892
2016-06-15 $178.37 $179.10 $177.49 $177.49 $40.20 65,044
2016-06-14 $177.18 $178.45 $176.86 $177.89 $40.29 78,092
2016-06-13 $179.27 $179.90 $177.51 $177.51 $40.21 41,656
2016-06-10 $180.47 $181.42 $179.39 $179.56 $40.67 53,004
2016-06-09 $183.10 $183.10 $181.77 $182.37 $41.31 40,100
2016-06-08 $181.41 $183.19 $181.41 $182.97 $41.44 39,680
2016-06-07 $180.66 $182.14 $180.59 $181.36 $41.08 65,412
2016-06-06 $179.69 $181.24 $179.34 $180.66 $40.92 75,560
2016-06-03 $180.28 $180.28 $177.45 $179.06 $40.56 75,036
2016-06-02 $178.77 $180.00 $178.49 $180.00 $40.77 39,536
2016-06-01 $177.61 $179.39 $176.93 $179.38 $40.63 70,000
2016-05-31 $177.98 $178.41 $177.43 $177.58 $40.22 59,996
2016-05-27 $176.50 $177.38 $176.50 $177.38 $40.18 57,508
2016-05-26 $176.22 $176.42 $175.62 $176.21 $39.91 111,240
2016-05-25 $175.45 $176.76 $175.45 $175.80 $39.82 72,564
2016-05-24 $172.75 $175.56 $172.75 $175.19 $39.68 61,924
2016-05-23 $171.89 $172.37 $171.00 $171.29 $38.80 44,224
2016-05-20 $169.64 $171.47 $169.48 $171.38 $38.82 82,572
2016-05-19 $169.03 $170.01 $167.46 $169.24 $38.33 57,988
2016-05-18 $168.51 $171.16 $168.51 $170.60 $38.64 115,900
2016-05-17 $171.56 $172.18 $168.09 $168.78 $38.23 93,984
2016-05-16 $170.22 $172.70 $170.22 $171.92 $38.94 74,140
2016-05-13 $170.86 $171.56 $169.77 $170.15 $38.54 81,404
2016-05-12 $172.48 $172.48 $170.10 $171.08 $38.75 28,960
2016-05-11 $173.67 $173.67 $171.46 $171.46 $38.84 71,400
2016-05-10 $174.24 $174.24 $172.32 $173.75 $39.35 229,828
2016-05-09 $171.95 $173.70 $171.95 $172.88 $39.16 142,292
2016-05-06 $170.17 $171.91 $169.56 $171.91 $38.94 53,592
2016-05-05 $171.94 $171.94 $170.66 $171.06 $38.75 39,536
2016-05-04 $171.65 $172.76 $170.87 $171.97 $38.95 54,080
2016-05-03 $174.33 $174.33 $171.99 $172.75 $39.13 69,356
2016-05-02 $173.43 $175.03 $173.43 $175.02 $39.64 60,572
2016-04-29 $174.38 $174.62 $172.24 $173.18 $39.23 46,528
2016-04-28 $177.15 $177.15 $174.02 $174.40 $39.50 67,440
2016-04-27 $176.92 $177.03 $175.51 $176.94 $40.08 50,528
2016-04-26 $175.89 $176.68 $174.63 $176.68 $40.02 41,256
2016-04-25 $176.09 $176.09 $174.29 $174.76 $39.58 74,928
2016-04-22 $174.36 $176.44 $174.36 $176.04 $39.87 67,252
2016-04-21 $175.78 $175.93 $174.41 $174.68 $39.57 44,908
2016-04-20 $176.48 $176.59 $175.02 $176.10 $39.89 67,732
2016-04-19 $176.38 $176.38 $175.22 $175.79 $39.82 42,404
2016-04-18 $174.39 $175.81 $173.51 $175.62 $39.78 56,760
2016-04-15 $173.97 $174.61 $173.18 $174.42 $39.51 63,636
2016-04-14 $174.63 $174.89 $173.75 $174.13 $39.44 73,848
2016-04-13 $171.76 $174.81 $171.76 $174.65 $39.56 74,648
2016-04-12 $170.03 $171.23 $169.01 $171.10 $38.75 528,880
2016-04-11 $171.00 $172.13 $169.68 $169.77 $38.45 72,140
2016-04-08 $171.33 $171.46 $169.40 $170.29 $38.57 112,812
2016-04-07 $170.91 $170.91 $168.62 $169.69 $38.43 50,112
2016-04-06 $169.94 $171.81 $169.80 $171.74 $38.90 117,704
2016-04-05 $170.66 $171.20 $169.65 $169.88 $38.48 70,408
2016-04-04 $173.43 $173.43 $171.80 $171.80 $38.91 81,684
2016-04-01 $171.09 $173.40 $171.04 $173.40 $39.28 45,144
2016-03-31 $173.05 $173.38 $172.29 $172.83 $39.15 46,172
2016-03-30 $173.00 $173.00 $171.81 $172.33 $39.03 120,848
2016-03-29 $167.03 $172.07 $167.03 $172.07 $38.97 494,080
2016-03-28 $167.13 $167.71 $166.10 $167.19 $37.87 285,112
2016-03-24 $165.65 $166.89 $164.98 $166.86 $37.79 36,080
2016-03-23 $168.69 $168.69 $166.88 $166.88 $37.80 54,948
2016-03-22 $168.26 $169.67 $168.26 $168.90 $38.26 49,988
2016-03-21 $169.21 $169.81 $168.70 $169.12 $38.31 71,204
2016-03-18 $168.96 $170.27 $168.70 $169.72 $38.44 65,684
2016-03-17 $166.31 $169.42 $165.72 $168.59 $38.05 68,064
2016-03-16 $165.53 $166.95 $165.53 $166.83 $37.66 108,496
2016-03-15 $167.60 $167.60 $165.47 $165.71 $37.40 90,120
2016-03-14 $168.83 $170.31 $167.11 $168.17 $37.96 70,456
2016-03-11 $166.57 $168.94 $166.57 $168.68 $38.07 79,232
2016-03-10 $167.22 $167.46 $164.01 $165.24 $37.30 53,508
2016-03-09 $166.32 $166.95 $165.68 $166.33 $37.54 48,992
2016-03-08 $168.30 $168.30 $165.78 $165.78 $37.42 64,396
2016-03-07 $167.46 $169.54 $167.07 $169.06 $38.16 102,436
2016-03-04 $167.39 $168.68 $167.06 $168.02 $37.92 117,424
2016-03-03 $165.95 $167.00 $165.52 $167.00 $37.69 58,892
2016-03-02 $164.92 $165.77 $164.07 $165.77 $37.42 109,116
2016-03-01 $162.86 $164.94 $162.86 $164.94 $37.23 51,748
2016-02-29 $162.83 $163.78 $161.47 $161.47 $36.45 47,044
2016-02-26 $162.89 $163.09 $162.17 $162.92 $36.77 71,320
2016-02-25 $160.65 $162.23 $160.46 $161.83 $36.53 47,368
2016-02-24 $157.40 $160.62 $156.81 $160.58 $36.24 53,440
2016-02-23 $159.94 $159.94 $158.77 $158.77 $35.84 125,988
2016-02-22 $160.19 $160.52 $159.50 $159.93 $36.10 80,288
2016-02-19 $156.60 $158.45 $156.31 $158.07 $35.68 41,580
2016-02-18 $158.08 $158.08 $156.63 $156.92 $35.42 80,420
2016-02-17 $156.65 $158.54 $156.65 $157.67 $35.59 105,900
2016-02-16 $154.50 $155.98 $153.62 $155.53 $35.11 63,508
2016-02-12 $151.40 $152.60 $150.48 $152.25 $34.36 52,552
2016-02-11 $148.78 $151.75 $148.00 $150.00 $33.86 83,464
2016-02-10 $152.24 $154.83 $151.26 $151.29 $34.15 161,272
2016-02-09 $149.92 $153.00 $149.92 $151.59 $34.22 275,812
2016-02-08 $152.31 $152.31 $149.70 $151.99 $34.31 91,908
2016-02-05 $157.70 $158.21 $153.80 $154.02 $34.76 133,912
2016-02-04 $157.61 $159.16 $157.39 $158.59 $35.80 65,440
2016-02-03 $159.42 $159.42 $155.66 $157.64 $35.58 76,796
2016-02-02 $159.76 $159.94 $157.64 $158.01 $35.66 185,448
2016-02-01 $160.61 $162.19 $159.57 $161.25 $36.40 96,632
2016-01-29 $157.51 $161.29 $157.51 $161.29 $36.41 91,464
2016-01-28 $158.06 $158.57 $156.46 $156.77 $35.38 101,748
2016-01-27 $158.78 $159.36 $156.38 $156.93 $35.42 90,224
2016-01-26 $157.01 $159.69 $157.01 $159.59 $36.02 72,640
2016-01-25 $157.87 $158.32 $155.80 $155.80 $35.17 106,428
2016-01-22 $157.78 $158.70 $157.30 $158.39 $35.75 80,864
2016-01-21 $155.02 $157.29 $154.69 $155.11 $35.01 82,036
2016-01-20 $153.34 $157.64 $150.41 $156.29 $35.28 103,116
2016-01-19 $158.21 $158.36 $153.87 $156.02 $35.22 417,588
2016-01-15 $154.59 $156.81 $153.69 $156.76 $35.38 171,252
2016-01-14 $157.27 $160.30 $155.07 $159.19 $35.93 89,820
2016-01-13 $161.63 $162.13 $156.35 $156.56 $35.34 84,764
2016-01-12 $161.30 $162.56 $159.06 $161.18 $36.38 52,016
2016-01-11 $160.98 $160.98 $158.69 $160.79 $36.29 97,552
2016-01-08 $163.53 $164.04 $160.05 $160.05 $36.13 78,472
2016-01-07 $163.23 $165.00 $162.44 $162.74 $36.73 165,632
2016-01-06 $166.78 $167.56 $165.94 $166.63 $37.61 103,992
2016-01-05 $168.25 $168.54 $167.32 $168.19 $37.96 406,692
2016-01-04 $170.11 $170.11 $167.00 $167.75 $37.86 226,452
2015-12-31 $174.73 $174.95 $172.50 $172.50 $38.94 114,864
2015-12-30 $176.68 $176.86 $175.07 $175.07 $39.52 293,148
2015-12-29 $175.67 $176.87 $175.29 $176.83 $39.91 139,648
2015-12-28 $174.41 $174.77 $173.20 $174.77 $39.45 84,048
2015-12-24 $174.36 $176.16 $174.36 $175.40 $39.59 26,260
2015-12-23 $173.93 $174.72 $173.66 $174.70 $39.43 109,344
2015-12-22 $172.36 $173.26 $171.00 $173.24 $39.10 102,460
2015-12-21 $171.73 $172.26 $170.84 $172.07 $38.84 92,128
2015-12-18 $172.97 $172.97 $170.40 $170.70 $38.53 89,760
2015-12-17 $185.31 $185.31 $181.79 $182.06 $39.17 45,408
2015-12-16 $182.80 $184.25 $181.92 $183.85 $39.56 47,124
2015-12-15 $180.06 $181.80 $180.06 $181.26 $39.00 31,612
2015-12-14 $180.07 $180.07 $177.62 $178.99 $38.51 184,416
2015-12-11 $182.33 $182.33 $179.47 $180.17 $38.76 93,148
2015-12-10 $182.82 $184.48 $182.82 $183.02 $39.38 51,076
2015-12-09 $184.24 $185.72 $182.29 $182.69 $39.31 67,120
2015-12-08 $183.96 $185.50 $183.82 $185.05 $39.81 93,836
2015-12-07 $188.06 $188.06 $184.88 $185.23 $39.85 64,300
2015-12-04 $186.34 $188.51 $186.12 $187.80 $40.41 36,468
2015-12-03 $189.65 $189.65 $185.42 $185.70 $39.95 131,492
2015-12-02 $190.84 $191.05 $188.78 $188.93 $40.65 195,152
2015-12-01 $190.01 $190.97 $189.40 $190.80 $41.05 351,668
2015-11-30 $191.34 $191.34 $189.30 $189.53 $40.78 56,420
2015-11-27 $190.03 $190.73 $189.89 $190.73 $41.04 20,312
2015-11-25 $188.54 $189.88 $188.17 $189.86 $40.85 49,292
2015-11-24 $186.65 $188.46 $185.82 $188.29 $40.51 63,448
2015-11-23 $186.64 $188.17 $186.64 $187.47 $40.34 129,608
2015-11-20 $186.00 $187.18 $186.00 $186.83 $40.20 71,548
2015-11-19 $185.69 $185.69 $184.63 $184.98 $39.80 41,276
2015-11-18 $183.57 $185.44 $182.57 $185.44 $39.90 45,332
2015-11-17 $183.15 $184.86 $182.57 $182.86 $39.34 60,012
2015-11-16 $180.90 $182.94 $180.08 $182.94 $39.36 37,528
2015-11-13 $181.54 $182.25 $180.53 $180.55 $38.85 40,332
2015-11-12 $184.50 $184.54 $182.03 $182.31 $39.23 66,812
2015-11-11 $187.19 $187.19 $185.07 $185.07 $39.82 48,528
2015-11-10 $185.83 $186.83 $185.06 $186.83 $40.20 65,908
2015-11-09 $189.38 $189.38 $185.55 $186.32 $40.09 69,696
2015-11-06 $187.98 $189.41 $187.11 $189.23 $40.71 47,788
2015-11-05 $188.09 $188.47 $186.42 $188.46 $40.55 81,848
2015-11-04 $188.85 $188.85 $187.52 $187.73 $40.39 88,280
2015-11-03 $187.76 $189.15 $187.00 $188.44 $40.54 69,972
2015-11-02 $184.88 $188.26 $184.88 $187.93 $40.43 76,604
2015-10-30 $185.01 $185.90 $183.92 $184.52 $39.70 86,040
2015-10-29 $186.98 $187.07 $184.71 $184.89 $39.78 55,664
2015-10-28 $182.84 $186.95 $182.69 $186.95 $40.22 33,648
2015-10-27 $183.58 $183.74 $181.58 $182.03 $39.16 41,016
2015-10-26 $184.83 $184.96 $183.92 $184.11 $39.61 41,400
2015-10-23 $184.32 $184.76 $183.03 $184.76 $39.75 66,456
2015-10-22 $181.90 $183.43 $181.59 $182.59 $39.29 59,380
2015-10-21 $184.76 $184.76 $180.97 $181.12 $38.97 39,380
2015-10-20 $184.20 $185.03 $183.40 $184.04 $39.60 44,096
2015-10-19 $182.85 $184.41 $182.85 $184.32 $39.66 53,280
2015-10-16 $183.49 $183.66 $182.07 $183.60 $39.50 43,108
2015-10-15 $180.13 $183.10 $178.97 $183.10 $39.40 41,908
2015-10-14 $181.67 $182.63 $179.76 $179.94 $38.71 38,112
2015-10-13 $183.50 $184.69 $181.79 $181.86 $39.13 43,296
2015-10-12 $183.96 $184.45 $183.53 $184.37 $39.67 65,284
2015-10-09 $183.70 $184.52 $183.46 $183.76 $39.54 152,424
2015-10-08 $181.47 $183.49 $181.44 $183.49 $39.48 84,788
2015-10-07 $179.44 $181.76 $179.44 $181.73 $39.10 149,444
2015-10-06 $180.07 $180.72 $177.82 $178.46 $38.40 72,064
2015-10-05 $177.10 $180.23 $177.10 $180.23 $38.78 99,364
2015-10-02 $172.21 $175.89 $170.99 $175.89 $37.84 65,072
2015-10-01 $174.51 $174.51 $171.45 $173.92 $37.42 153,308
2015-09-30 $173.28 $174.66 $172.59 $174.29 $37.50 86,308
2015-09-29 $173.16 $174.54 $171.00 $171.99 $37.00 109,996
2015-09-28 $178.17 $178.17 $172.69 $173.05 $37.23 85,900
2015-09-25 $180.34 $180.71 $177.95 $178.43 $38.39 25,188
2015-09-24 $179.09 $179.12 $177.33 $179.12 $38.54 37,768
2015-09-23 $180.04 $180.65 $179.33 $179.54 $38.63 88,884
2015-09-22 $181.21 $181.21 $178.45 $179.79 $38.68 30,964
2015-09-21 $182.84 $184.59 $181.41 $181.97 $39.15 183,380
2015-09-18 $182.88 $183.48 $181.29 $181.29 $39.01 41,148
2015-09-17 $184.33 $187.38 $184.33 $184.83 $39.65 394,632
2015-09-16 $182.49 $184.44 $182.49 $184.33 $39.54 59,624
2015-09-15 $181.34 $183.03 $180.92 $182.92 $39.24 21,212
2015-09-14 $181.76 $181.82 $180.35 $180.87 $38.80 201,008
2015-09-11 $179.68 $181.20 $178.77 $181.20 $38.87 49,276
2015-09-10 $179.23 $181.47 $179.23 $180.39 $38.70 44,492
2015-09-09 $183.01 $183.01 $179.83 $179.98 $38.61 42,604
2015-09-08 $179.78 $181.88 $179.60 $181.62 $38.96 46,348
2015-09-04 $178.20 $178.50 $176.26 $178.08 $38.20 59,988
2015-09-03 $178.99 $180.74 $178.96 $179.14 $38.43 41,632
2015-09-02 $177.61 $178.37 $176.05 $178.37 $38.27 61,008
2015-09-01 $178.70 $178.71 $175.38 $175.86 $37.73 91,436
2015-08-31 $180.62 $181.82 $180.17 $180.67 $38.76 53,316
2015-08-28 $180.74 $181.54 $180.03 $180.86 $38.80 207,140
2015-08-27 $179.22 $181.55 $177.04 $180.51 $38.72 72,808
2015-08-26 $177.52 $180.95 $173.40 $177.65 $38.11 56,876
2015-08-25 $178.04 $181.23 $173.42 $173.42 $37.20 179,828
2015-08-24 $177.63 $180.42 $125.50 $175.11 $37.57 1,273,308
2015-08-21 $183.71 $183.82 $181.50 $182.32 $39.11 80,944
2015-08-20 $188.36 $188.36 $184.94 $184.94 $39.68 117,604
2015-08-19 $189.91 $190.27 $188.39 $189.49 $40.65 67,444
2015-08-18 $191.73 $191.83 $190.71 $190.95 $40.96 68,440
2015-08-17 $189.73 $192.12 $189.40 $192.12 $41.22 64,736
2015-08-14 $189.12 $190.38 $188.17 $190.30 $40.82 21,700
2015-08-13 $188.48 $190.13 $188.40 $189.26 $40.60 49,796
2015-08-12 $188.52 $189.18 $186.25 $188.76 $40.50 62,428
2015-08-11 $189.93 $190.21 $188.81 $189.94 $40.75 70,436
2015-08-10 $190.00 $191.31 $190.00 $190.91 $40.96 51,056
2015-08-07 $189.30 $189.40 $188.27 $189.10 $40.57 27,528
2015-08-06 $192.43 $192.43 $189.20 $189.78 $40.71 43,120
2015-08-05 $192.41 $193.71 $191.67 $192.28 $41.25 90,524
2015-08-04 $191.92 $191.92 $190.62 $190.76 $40.92 60,364
2015-08-03 $191.92 $192.05 $189.70 $190.82 $40.94 47,252
2015-07-31 $191.10 $192.88 $191.10 $191.74 $41.13 103,752
2015-07-30 $189.31 $191.00 $189.22 $190.93 $40.96 65,132
2015-07-29 $188.92 $190.69 $188.70 $190.05 $40.77 37,068
2015-07-28 $188.16 $189.37 $186.00 $188.91 $40.53 69,652
2015-07-27 $188.22 $188.40 $187.27 $187.67 $40.26 62,576
2015-07-24 $191.23 $191.23 $188.46 $188.81 $40.50 23,000
2015-07-23 $193.44 $193.69 $190.66 $190.81 $40.93 62,604
2015-07-22 $192.01 $193.06 $192.01 $192.86 $41.37 34,820
2015-07-21 $192.71 $192.71 $191.39 $192.42 $41.28 76,944

SPDR S&P 600 Small Cap Growth ETF (SLYG) News Headlines

Recent SPDR S&P 600 Small Cap Growth ETF (SLYG) News
Similar Companies to SPDR S&P 600 Small Cap Growth ETF (SLYG) 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.