SPDR S&P 600 Small Cap Value ETF (SLYV) Exchange: NYSE ARCA

Data as of March 29, 2024

$80.82 ($0.10) 0.12%

SPDR S&P 600 Small Cap Value ETF - Daily Information
Click for more stock information on SPDR S&P 600 Small Cap Value ETF.
Daily Information Data
Date March 29, 2024
Open $81.03
Previous Close $80.82
High $81.55
Low $80.62
Adjusted Open $81.03
Previous Adjusted Close $80.82
Adjusted High $81.55
Adjusted Low $80.62

About SPDR S&P 600 Small Cap Value ETF (SLYV)

In seeking to track the performance of the S&P SmallCap 600 Value 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 value segment of the U.S. equity market. The Index consists of those stocks in the S&P SmallCap 600 Index exhibiting the strongest value characteristics based on: (i) book value to price ratio; (ii) earnings to price ratio; and (iii) sales to price ratio. 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. The 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 50%; 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 financial, industrial and technology sectors, although this may change from time to time. As of August 31, 2019, the Index comprised 447 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 Value ETF (SLYV)

Date Open High Low Close Adj.Close Volume
2024-01-26 $81.03 $81.55 $80.62 $80.82 $80.82 158,939
2024-01-25 $80.97 $81.28 $79.91 $80.72 $80.72 173,038
2024-01-24 $81.22 $81.28 $79.74 $79.96 $79.96 264,080
2024-01-23 $81.47 $81.90 $80.02 $80.42 $80.42 2,713,214
2024-01-22 $79.56 $80.90 $79.56 $80.80 $80.80 291,199
2024-01-19 $78.41 $79.11 $77.58 $79.00 $79.00 187,252
2024-01-18 $77.98 $78.16 $77.24 $78.11 $78.11 172,781
2024-01-17 $77.35 $78.13 $76.88 $77.43 $77.43 258,809
2024-01-16 $78.87 $79.12 $78.38 $78.57 $78.57 200,349
2024-01-12 $80.90 $81.27 $79.42 $79.70 $79.70 162,171
2024-01-11 $80.43 $80.43 $79.15 $80.02 $80.02 224,615
2024-01-10 $80.35 $80.93 $79.86 $80.79 $80.79 199,735
2024-01-09 $80.59 $80.87 $80.13 $80.53 $80.53 271,858
2024-01-08 $80.27 $81.64 $79.94 $81.61 $81.61 140,109
2024-01-05 $79.85 $81.32 $79.71 $80.41 $80.41 386,607
2024-01-04 $80.48 $80.92 $80.27 $80.28 $80.28 194,552
2024-01-03 $82.12 $82.12 $80.33 $80.44 $80.44 270,286
2024-01-02 $82.58 $83.98 $82.58 $82.98 $82.98 443,592
2023-12-29 $84.31 $84.42 $83.23 $83.31 $83.31 349,230
2023-12-28 $84.22 $84.73 $84.02 $84.55 $84.55 185,897
2023-12-27 $84.55 $84.94 $84.16 $84.48 $84.48 198,164
2023-12-26 $83.37 $84.47 $83.27 $84.28 $84.28 114,178
2023-12-22 $83.17 $83.98 $82.76 $83.15 $83.15 286,870
2023-12-21 $82.19 $82.81 $81.86 $82.76 $82.76 511,254
2023-12-20 $82.64 $83.81 $81.30 $81.30 $81.30 907,514
2023-12-19 $81.80 $83.07 $81.80 $82.77 $82.77 262,962
2023-12-18 $82.00 $82.09 $81.16 $81.16 $81.16 201,451
2023-12-15 $83.39 $83.39 $81.77 $82.29 $81.66 224,760
2023-12-14 $82.03 $83.63 $82.03 $83.16 $82.52 288,652
2023-12-13 $77.92 $80.72 $77.25 $80.57 $79.95 242,969
2023-12-12 $77.92 $78.21 $77.43 $77.93 $77.33 524,428
2023-12-11 $77.55 $78.15 $77.42 $77.99 $77.39 150,385
2023-12-08 $77.04 $77.93 $76.96 $77.62 $77.03 186,370
2023-12-07 $76.30 $77.15 $75.98 $77.10 $76.51 146,779
2023-12-06 $76.78 $77.87 $76.03 $76.15 $75.57 272,343
2023-12-05 $77.13 $77.13 $76.13 $76.23 $75.65 260,864
2023-12-04 $76.01 $77.55 $75.97 $77.54 $76.95 228,904
2023-12-01 $73.80 $76.46 $73.41 $76.42 $75.84 295,666
2023-11-30 $74.13 $74.33 $73.50 $73.97 $73.40 166,408
2023-11-29 $74.11 $75.10 $73.75 $73.83 $73.27 171,932
2023-11-28 $73.53 $73.92 $72.96 $73.51 $72.95 211,092
2023-11-27 $73.48 $73.81 $73.07 $73.66 $73.10 215,320
2023-11-24 $73.47 $74.00 $73.40 $73.81 $73.25 281,537
2023-11-22 $73.53 $74.03 $73.21 $73.47 $72.91 447,620
2023-11-21 $73.62 $73.71 $73.08 $73.08 $72.52 444,662
2023-11-20 $73.83 $74.24 $73.36 $74.11 $73.54 374,162
2023-11-17 $73.64 $74.07 $73.50 $73.84 $73.84 406,740
2023-11-16 $73.98 $74.23 $72.71 $72.98 $72.98 354,294
2023-11-15 $73.90 $75.20 $73.77 $74.22 $74.22 231,133
2023-11-14 $71.99 $74.03 $71.99 $73.88 $73.88 258,205
2023-11-13 $69.67 $70.33 $69.37 $69.86 $69.86 237,403
2023-11-10 $69.79 $70.33 $69.14 $70.05 $70.05 190,798
2023-11-09 $71.00 $71.00 $69.33 $69.49 $69.49 216,568
2023-11-08 $71.23 $71.39 $70.34 $70.54 $70.54 299,200
2023-11-07 $71.35 $71.63 $71.00 $71.21 $71.21 337,435
2023-11-06 $72.58 $72.58 $71.40 $71.76 $71.76 202,203
2023-11-03 $71.69 $73.18 $71.69 $72.56 $72.56 265,208
2023-11-02 $69.15 $70.46 $69.15 $70.43 $70.43 384,697
2023-11-01 $67.87 $68.29 $67.24 $68.28 $68.28 520,007
2023-10-31 $67.42 $68.06 $67.30 $67.88 $67.88 476,412
2023-10-30 $67.29 $67.89 $66.78 $67.28 $67.28 316,794
2023-10-27 $67.73 $67.85 $66.47 $66.67 $66.67 418,039
2023-10-26 $67.43 $68.27 $67.21 $67.61 $67.61 335,026
2023-10-25 $67.69 $67.90 $67.10 $67.21 $67.21 310,770
2023-10-24 $68.46 $68.77 $67.86 $68.25 $68.25 276,795
2023-10-23 $68.31 $68.96 $67.90 $67.91 $67.91 387,502
2023-10-20 $69.56 $69.70 $68.62 $68.68 $68.68 272,315
2023-10-19 $70.41 $71.01 $69.30 $69.44 $69.44 245,596
2023-10-18 $71.28 $71.33 $70.44 $70.52 $70.52 164,669
2023-10-17 $70.50 $72.53 $70.50 $71.90 $71.90 228,509
2023-10-16 $70.05 $71.10 $69.97 $70.88 $70.88 168,179
2023-10-13 $70.72 $70.72 $69.32 $69.53 $69.53 217,340
2023-10-12 $71.81 $71.81 $69.85 $70.30 $70.30 325,571
2023-10-11 $71.72 $72.21 $71.22 $71.73 $71.73 224,303
2023-10-10 $70.99 $71.99 $70.98 $71.55 $71.55 233,949
2023-10-09 $69.78 $70.99 $69.50 $70.78 $70.78 205,268
2023-10-06 $69.54 $70.72 $68.90 $70.17 $70.17 269,353
2023-10-05 $69.97 $70.40 $69.45 $69.95 $69.95 432,364
2023-10-04 $70.01 $70.31 $69.24 $70.13 $70.13 342,570
2023-10-03 $70.98 $71.08 $69.75 $69.95 $69.95 545,448
2023-10-02 $72.26 $72.46 $71.05 $71.38 $71.38 256,519
2023-09-29 $73.35 $73.44 $72.31 $72.37 $72.37 548,417
2023-09-28 $71.93 $73.11 $71.93 $72.72 $72.72 118,902
2023-09-27 $71.72 $72.34 $71.30 $71.83 $71.83 226,355
2023-09-26 $71.94 $72.42 $71.19 $71.19 $71.19 182,745
2023-09-25 $71.83 $72.66 $71.73 $72.44 $72.44 197,917
2023-09-22 $72.82 $73.10 $72.22 $72.22 $72.22 231,406
2023-09-21 $73.33 $73.37 $72.64 $72.68 $72.68 187,742
2023-09-20 $74.69 $75.14 $73.73 $73.75 $73.75 192,162
2023-09-19 $74.36 $74.85 $74.08 $74.30 $74.30 142,511
2023-09-18 $74.94 $74.94 $74.27 $74.27 $74.27 106,853
2023-09-15 $75.63 $75.63 $74.73 $75.19 $74.80 149,173
2023-09-14 $75.07 $75.89 $75.07 $75.83 $75.44 210,954
2023-09-13 $74.96 $75.04 $74.14 $74.35 $73.97 151,453
2023-09-12 $74.84 $75.21 $74.72 $74.80 $74.41 166,399
2023-09-11 $75.34 $75.57 $74.89 $74.96 $74.57 125,226
2023-09-08 $75.25 $75.25 $74.62 $74.93 $74.54 121,378
2023-09-07 $75.47 $75.60 $74.88 $75.18 $75.18 105,644
2023-09-06 $76.16 $76.64 $75.36 $75.82 $75.82 147,989
2023-09-05 $77.96 $77.96 $76.02 $76.02 $76.02 132,020
2023-09-01 $78.33 $79.00 $78.32 $78.64 $78.64 128,520
2023-08-31 $77.88 $78.38 $77.68 $77.71 $77.71 103,645
2023-08-30 $77.31 $78.06 $77.21 $77.79 $77.79 117,738
2023-08-29 $76.61 $77.58 $76.23 $77.58 $77.58 111,715
2023-08-28 $76.21 $77.04 $76.19 $76.61 $76.61 282,962
2023-08-25 $76.21 $76.47 $75.12 $75.74 $75.74 231,071
2023-08-24 $76.26 $77.08 $75.80 $75.88 $75.88 224,594
2023-08-23 $75.76 $76.58 $75.47 $76.44 $76.44 146,342
2023-08-22 $76.21 $76.48 $75.44 $75.70 $75.70 177,931
2023-08-21 $76.67 $76.83 $75.74 $76.09 $76.09 173,323
2023-08-18 $75.83 $76.90 $75.70 $76.62 $76.62 173,244
2023-08-17 $77.29 $77.52 $76.32 $76.38 $76.38 124,768
2023-08-16 $77.84 $78.40 $77.00 $77.00 $77.00 147,042
2023-08-15 $78.43 $78.43 $77.92 $77.99 $77.99 107,279
2023-08-14 $79.06 $79.06 $78.36 $78.95 $78.95 222,155
2023-08-11 $79.16 $79.83 $79.16 $79.46 $79.46 115,754
2023-08-10 $80.22 $81.02 $79.21 $79.53 $79.53 160,654
2023-08-09 $80.41 $80.41 $79.50 $79.87 $79.87 106,916
2023-08-08 $80.01 $80.49 $79.21 $80.45 $80.45 127,570
2023-08-07 $80.62 $81.01 $80.23 $80.95 $80.95 147,264
2023-08-04 $80.35 $81.12 $79.95 $80.36 $80.36 157,991
2023-08-03 $80.42 $80.62 $79.57 $80.24 $80.24 108,081
2023-08-02 $80.68 $80.91 $80.27 $80.62 $80.62 135,153
2023-08-01 $81.54 $81.62 $80.67 $81.52 $81.52 285,328
2023-07-31 $81.29 $81.89 $81.24 $81.84 $81.84 149,075
2023-07-28 $81.23 $81.60 $80.84 $81.13 $81.13 107,807
2023-07-27 $81.94 $82.00 $80.21 $80.48 $80.48 128,909
2023-07-26 $80.57 $81.62 $80.52 $81.40 $81.40 98,510
2023-07-25 $80.52 $81.04 $80.33 $80.52 $80.52 130,021
2023-07-24 $80.05 $80.92 $80.03 $80.66 $80.66 163,138
2023-07-21 $81.04 $81.04 $79.96 $80.05 $80.05 136,916
2023-07-20 $81.05 $81.06 $80.08 $80.56 $80.56 105,406
2023-07-19 $80.50 $81.13 $80.28 $81.00 $81.00 116,022
2023-07-18 $79.12 $80.40 $79.05 $80.17 $80.17 170,645
2023-07-17 $78.48 $79.34 $78.26 $79.05 $79.05 173,028
2023-07-14 $79.32 $79.32 $77.93 $78.64 $78.64 327,348
2023-07-13 $79.24 $79.43 $78.73 $79.34 $79.34 632,573
2023-07-12 $79.44 $79.63 $78.86 $78.99 $78.99 271,063
2023-07-11 $77.59 $78.26 $77.41 $78.13 $78.13 194,121
2023-07-10 $76.29 $77.50 $76.00 $77.26 $77.26 178,644
2023-07-07 $75.55 $77.01 $75.55 $76.39 $76.39 171,269
2023-07-06 $75.72 $75.77 $74.65 $75.44 $75.44 399,263
2023-07-05 $77.49 $77.49 $76.48 $76.66 $76.66 239,435
2023-07-03 $77.09 $77.95 $77.01 $77.84 $77.84 143,705
2023-06-30 $77.91 $77.91 $77.04 $77.19 $77.19 431,886
2023-06-29 $76.07 $77.26 $76.07 $77.15 $77.15 182,945
2023-06-28 $75.69 $75.89 $75.17 $75.89 $75.89 196,812
2023-06-27 $74.71 $76.10 $74.26 $75.84 $75.84 132,836
2023-06-26 $73.82 $74.99 $73.82 $74.46 $74.46 166,860
2023-06-23 $74.20 $74.80 $73.55 $73.74 $73.74 289,638
2023-06-22 $75.73 $75.73 $74.69 $74.98 $74.98 234,104
2023-06-21 $75.71 $76.43 $75.37 $75.96 $75.96 150,189
2023-06-20 $76.19 $76.27 $75.62 $76.07 $76.07 182,786
2023-06-16 $77.58 $77.64 $76.31 $76.91 $76.46 193,767
2023-06-15 $76.19 $77.25 $76.19 $77.24 $77.24 175,126
2023-06-14 $77.80 $78.15 $76.10 $76.51 $76.51 187,237
2023-06-13 $77.28 $78.28 $76.99 $77.57 $77.57 208,102
2023-06-12 $76.71 $77.32 $76.16 $76.85 $76.85 130,623
2023-06-09 $77.44 $77.44 $76.46 $76.63 $76.63 171,693
2023-06-08 $77.82 $77.95 $76.79 $77.45 $77.45 131,562
2023-06-07 $76.55 $78.31 $76.55 $78.02 $78.02 240,530
2023-06-06 $73.66 $76.30 $73.66 $76.07 $76.07 257,612
2023-06-05 $75.19 $75.19 $73.07 $73.78 $73.78 144,600
2023-06-02 $73.12 $75.42 $73.12 $75.31 $75.31 271,807
2023-06-01 $71.74 $72.44 $71.14 $72.15 $72.15 150,930
2023-05-31 $72.27 $72.70 $71.05 $71.53 $71.53 196,724
2023-05-30 $73.07 $73.27 $72.30 $72.53 $72.53 252,895
2023-05-26 $72.08 $72.96 $71.96 $72.84 $72.84 291,631
2023-05-25 $72.42 $72.52 $71.33 $72.00 $72.00 293,332
2023-05-24 $73.34 $73.43 $72.30 $72.64 $72.64 236,297
2023-05-23 $73.46 $74.76 $73.35 $73.56 $73.56 252,593
2023-05-22 $73.27 $73.95 $72.80 $73.58 $73.58 612,857
2023-05-19 $74.27 $74.28 $72.70 $73.07 $73.07 440,420
2023-05-18 $72.94 $74.00 $72.79 $73.82 $73.82 176,467
2023-05-17 $71.74 $73.30 $71.45 $73.18 $73.18 197,016
2023-05-16 $71.93 $72.02 $71.23 $71.23 $71.23 154,182
2023-05-15 $71.90 $72.71 $71.76 $72.42 $72.42 164,518
2023-05-12 $72.12 $72.20 $71.16 $71.60 $71.60 151,220
2023-05-11 $71.76 $72.00 $71.40 $71.89 $71.89 173,840
2023-05-10 $73.28 $73.37 $71.58 $72.33 $72.33 223,880
2023-05-09 $72.31 $72.68 $71.74 $72.33 $72.33 274,564
2023-05-08 $73.47 $73.62 $72.41 $72.73 $72.73 243,906
2023-05-05 $72.64 $73.29 $72.44 $73.15 $73.15 367,163
2023-05-04 $71.93 $72.00 $70.70 $71.33 $71.33 391,742
2023-05-03 $72.74 $73.82 $72.35 $72.39 $72.39 222,358
2023-05-02 $73.77 $73.77 $71.41 $72.47 $72.47 293,617
2023-05-01 $74.16 $75.12 $73.89 $74.12 $74.12 292,931
2023-04-28 $73.32 $74.56 $73.32 $74.33 $74.33 264,002
2023-04-27 $72.46 $73.42 $72.16 $73.40 $73.40 207,993
2023-04-26 $72.61 $73.00 $71.94 $72.14 $72.14 191,635
2023-04-25 $74.06 $74.15 $72.74 $72.78 $72.78 207,143
2023-04-24 $74.73 $75.25 $74.46 $74.83 $74.83 311,065
2023-04-21 $75.09 $75.28 $74.21 $74.79 $74.79 340,005
2023-04-20 $74.94 $75.40 $74.55 $74.99 $74.99 185,261
2023-04-19 $74.71 $75.63 $74.49 $75.50 $75.50 124,790
2023-04-18 $75.78 $75.79 $74.68 $75.14 $75.14 145,252
2023-04-17 $74.96 $75.52 $74.73 $75.50 $75.50 179,686
2023-04-14 $75.69 $76.17 $74.41 $74.94 $74.94 203,189
2023-04-13 $75.42 $75.75 $74.95 $75.52 $75.52 205,461
2023-04-12 $76.46 $76.51 $74.94 $75.01 $75.01 222,253
2023-04-11 $75.39 $76.25 $75.31 $75.86 $75.86 189,385
2023-04-10 $73.92 $75.20 $73.92 $75.12 $75.12 241,045
2023-04-06 $74.17 $74.40 $73.76 $74.22 $74.22 358,611
2023-04-05 $74.31 $74.48 $73.71 $74.14 $74.14 415,205
2023-04-04 $76.25 $76.38 $74.21 $74.70 $74.70 255,742
2023-04-03 $76.17 $76.73 $75.32 $76.08 $76.08 410,310
2023-03-31 $75.23 $76.18 $74.96 $76.18 $76.18 352,965
2023-03-30 $75.11 $75.42 $74.37 $74.62 $74.62 336,539
2023-03-29 $74.87 $74.87 $74.01 $74.64 $74.64 244,624
2023-03-28 $73.63 $74.38 $73.47 $74.11 $74.11 194,896
2023-03-27 $74.03 $74.28 $73.39 $73.87 $73.87 375,804
2023-03-24 $71.58 $73.20 $71.08 $73.12 $73.12 841,497
2023-03-23 $73.57 $74.15 $71.71 $72.30 $72.30 509,452
2023-03-22 $74.98 $75.40 $73.02 $73.05 $73.05 449,032
2023-03-21 $75.11 $75.99 $74.73 $75.07 $75.07 329,600
2023-03-20 $73.51 $74.94 $73.51 $73.83 $73.83 355,117
2023-03-17 $74.67 $74.69 $73.01 $73.23 $73.23 210,553
2023-03-16 $73.75 $76.07 $72.93 $75.48 $75.48 257,735
2023-03-15 $73.62 $74.50 $73.05 $74.48 $74.48 470,149
2023-03-14 $76.64 $77.02 $74.84 $75.62 $75.62 296,968
2023-03-13 $74.67 $75.70 $73.81 $74.25 $74.25 673,882
2023-03-10 $78.02 $78.06 $75.58 $76.39 $76.39 622,672
2023-03-09 $80.47 $80.55 $78.41 $78.42 $78.42 310,732
2023-03-08 $80.32 $80.53 $79.77 $80.42 $80.42 364,781
2023-03-07 $81.10 $81.32 $80.03 $80.26 $80.26 226,973
2023-03-06 $83.24 $83.24 $80.77 $81.10 $81.10 254,167
2023-03-03 $82.69 $83.47 $82.11 $83.30 $83.30 282,731
2023-03-02 $81.33 $82.45 $81.12 $82.27 $82.27 354,817
2023-03-01 $81.66 $82.29 $81.31 $81.92 $81.92 169,615
2023-02-28 $81.66 $82.43 $81.57 $81.75 $81.75 110,568
2023-02-27 $82.26 $82.56 $81.42 $81.62 $81.62 117,988
2023-02-24 $81.20 $81.58 $80.73 $81.48 $81.48 116,217
2023-02-23 $82.43 $82.71 $81.23 $82.35 $82.35 165,686
2023-02-22 $81.68 $82.47 $81.51 $81.88 $81.88 133,266
2023-02-21 $83.13 $83.34 $81.38 $81.50 $81.50 177,323
2023-02-17 $83.74 $84.24 $83.35 $84.11 $84.11 181,429
2023-02-16 $83.65 $84.76 $83.19 $84.03 $84.03 231,792
2023-02-15 $83.05 $84.62 $82.89 $84.53 $84.53 377,904
2023-02-14 $83.48 $84.42 $82.92 $83.66 $83.66 270,461
2023-02-13 $82.97 $84.04 $82.55 $84.04 $84.04 113,016
2023-02-10 $82.47 $82.98 $82.31 $82.91 $82.91 127,923
2023-02-09 $84.62 $84.81 $82.63 $82.72 $82.72 185,020
2023-02-08 $84.65 $84.75 $83.56 $83.83 $83.83 191,173
2023-02-07 $84.28 $85.41 $83.64 $85.09 $85.09 136,016
2023-02-06 $85.36 $85.50 $84.23 $84.54 $84.54 201,720
2023-02-03 $85.63 $86.80 $85.47 $86.09 $86.09 196,004
2023-02-02 $85.00 $86.96 $84.82 $86.64 $86.64 300,566
2023-02-01 $83.00 $85.04 $82.58 $84.36 $84.36 326,084
2023-01-31 $81.05 $83.14 $81.05 $83.14 $83.14 288,823
2023-01-30 $81.04 $81.70 $80.78 $80.85 $80.85 178,831
2023-01-27 $80.94 $82.00 $80.90 $81.74 $81.74 136,981
2023-01-26 $81.15 $81.27 $80.16 $81.14 $81.14 128,418
2023-01-25 $79.59 $80.59 $79.14 $80.57 $80.57 195,544
2023-01-24 $80.22 $80.62 $79.88 $80.24 $80.24 122,196
2023-01-23 $79.83 $80.93 $79.50 $80.64 $80.64 931,135
2023-01-20 $78.65 $79.69 $77.97 $79.69 $79.69 120,477
2023-01-19 $78.38 $78.70 $77.67 $78.34 $78.34 1,181,240
2023-01-18 $80.46 $81.07 $78.89 $78.96 $78.96 166,244
2023-01-17 $80.33 $80.56 $79.93 $80.14 $80.14 166,877
2023-01-13 $79.31 $80.46 $79.25 $80.32 $80.32 553,989
2023-01-12 $79.39 $80.09 $78.75 $80.01 $80.01 331,799
2023-01-11 $78.07 $78.90 $78.07 $78.90 $78.90 222,187
2023-01-10 $76.63 $77.83 $76.46 $77.83 $77.83 217,356
2023-01-09 $77.29 $77.65 $76.62 $76.75 $76.75 155,093
2023-01-06 $75.68 $76.90 $75.34 $76.75 $76.75 141,022
2023-01-05 $75.28 $75.32 $74.32 $75.06 $75.06 209,524
2023-01-04 $74.94 $76.12 $74.94 $75.67 $75.67 384,547
2023-01-03 $74.88 $75.55 $73.75 $74.27 $74.27 197,389
2022-12-30 $73.86 $74.37 $73.61 $74.22 $74.22 496,517
2022-12-29 $73.21 $74.64 $73.00 $74.52 $74.52 335,379
2022-12-28 $74.18 $74.43 $72.66 $72.68 $72.68 164,312
2022-12-27 $74.20 $74.44 $73.62 $74.19 $74.19 147,510
2022-12-23 $73.52 $74.18 $73.21 $74.18 $74.18 274,169
2022-12-22 $73.85 $73.85 $72.31 $73.55 $73.55 297,250
2022-12-21 $73.96 $74.86 $73.95 $74.39 $74.39 262,868
2022-12-20 $73.03 $73.75 $72.59 $73.34 $73.34 216,657
2022-12-19 $73.92 $74.08 $72.91 $73.16 $73.16 189,356
2022-12-16 $74.00 $74.54 $73.62 $74.21 $73.88 184,211
2022-12-15 $75.76 $75.99 $74.77 $75.05 $74.72 167,372
2022-12-14 $77.17 $77.79 $76.20 $76.65 $76.31 239,039
2022-12-13 $79.17 $79.49 $76.98 $77.21 $76.87 205,918
2022-12-12 $76.32 $77.15 $75.88 $76.99 $76.65 194,560
2022-12-09 $76.71 $77.03 $76.16 $76.16 $75.82 80,290
2022-12-08 $77.15 $77.80 $76.82 $77.03 $76.69 166,170
2022-12-07 $76.98 $77.56 $76.64 $76.65 $76.31 205,933
2022-12-06 $77.69 $77.83 $76.69 $77.19 $76.85 219,831
2022-12-05 $79.24 $79.24 $77.42 $77.58 $77.24 198,124
2022-12-02 $78.52 $80.09 $78.52 $79.80 $79.45 145,165
2022-12-01 $80.08 $80.55 $79.33 $79.53 $79.18 134,222
2022-11-30 $78.28 $79.81 $77.29 $79.80 $79.45 155,617
2022-11-29 $77.79 $78.44 $77.75 $78.13 $77.78 103,086
2022-11-28 $78.57 $78.82 $77.51 $77.75 $77.41 213,844
2022-11-25 $79.05 $79.55 $79.04 $79.24 $78.89 30,942
2022-11-23 $78.95 $79.26 $78.50 $79.03 $78.68 83,846
2022-11-22 $78.68 $79.16 $78.46 $79.03 $78.68 189,734
2022-11-21 $77.88 $78.23 $77.49 $78.18 $77.83 139,080
2022-11-18 $78.46 $78.80 $77.85 $78.32 $77.97 115,326
2022-11-17 $76.92 $77.71 $76.66 $77.67 $77.33 166,735
2022-11-16 $78.65 $78.68 $77.83 $77.97 $77.63 199,579
2022-11-15 $79.27 $80.02 $78.59 $79.15 $79.15 207,833
2022-11-14 $78.64 $79.42 $78.15 $78.15 $78.15 212,471
2022-11-11 $79.01 $79.69 $78.86 $79.05 $79.05 120,556
2022-11-10 $77.28 $78.80 $77.22 $78.68 $78.68 417,855
2022-11-09 $75.75 $76.15 $74.50 $74.72 $74.72 148,538
2022-11-08 $76.70 $77.23 $75.54 $76.37 $76.37 221,568
2022-11-07 $76.13 $76.58 $75.54 $76.39 $76.39 305,777
2022-11-04 $75.47 $76.00 $74.40 $75.66 $75.66 235,769
2022-11-03 $73.84 $74.77 $73.14 $74.39 $74.39 212,817
2022-11-02 $76.81 $77.37 $74.64 $74.72 $74.72 180,785
2022-11-01 $77.58 $77.61 $76.79 $77.13 $77.13 313,582
2022-10-31 $76.41 $77.12 $76.15 $76.85 $76.85 159,700
2022-10-28 $75.42 $76.87 $75.03 $76.75 $76.75 240,586
2022-10-27 $75.28 $76.36 $75.07 $75.22 $75.22 249,193
2022-10-26 $74.60 $75.89 $74.21 $74.72 $74.72 174,105
2022-10-25 $72.78 $74.58 $72.53 $74.25 $74.25 193,897
2022-10-24 $72.37 $72.86 $71.87 $72.73 $72.73 284,184
2022-10-21 $70.71 $72.30 $70.46 $72.13 $72.13 152,000
2022-10-20 $71.37 $72.08 $70.20 $70.44 $70.44 255,693
2022-10-19 $71.65 $72.06 $70.50 $71.44 $71.44 359,484
2022-10-18 $72.60 $73.34 $71.67 $72.24 $72.24 715,552
2022-10-17 $70.61 $71.54 $70.59 $71.29 $71.29 149,499
2022-10-14 $71.40 $71.73 $69.39 $69.48 $69.48 255,281
2022-10-13 $67.92 $71.28 $67.50 $70.96 $70.96 172,877
2022-10-12 $69.36 $69.62 $68.68 $69.04 $69.04 126,032
2022-10-11 $68.78 $70.12 $68.39 $69.41 $69.41 187,735
2022-10-10 $69.27 $69.74 $68.73 $69.14 $69.14 292,685
2022-10-07 $70.01 $70.32 $68.75 $69.03 $69.03 130,624
2022-10-06 $70.83 $71.47 $70.38 $70.64 $70.64 382,936
2022-10-05 $70.61 $71.36 $70.00 $71.16 $71.16 216,487
2022-10-04 $70.03 $71.55 $70.03 $71.49 $71.49 218,382
2022-10-03 $68.08 $69.24 $67.30 $68.86 $68.86 257,394
2022-09-30 $67.52 $68.71 $67.11 $67.14 $67.14 448,078
2022-09-29 $68.35 $68.35 $66.84 $67.68 $67.68 182,473
2022-09-28 $67.78 $69.53 $67.49 $69.16 $69.16 315,291
2022-09-27 $68.07 $68.57 $66.88 $67.40 $67.40 288,552
2022-09-26 $68.20 $69.24 $67.21 $67.42 $67.42 401,464
2022-09-23 $69.36 $69.36 $67.64 $68.52 $68.52 323,604
2022-09-22 $71.57 $71.69 $70.05 $70.26 $70.26 251,892
2022-09-21 $72.99 $73.47 $71.63 $71.63 $71.63 214,926
2022-09-20 $72.84 $72.84 $71.94 $72.50 $72.50 128,746
2022-09-19 $71.87 $73.54 $71.87 $73.44 $73.44 189,335
2022-09-16 $72.43 $72.91 $71.84 $72.87 $72.53 155,530
2022-09-15 $73.43 $74.34 $73.04 $73.31 $73.31 135,931
2022-09-14 $74.08 $74.20 $73.05 $73.86 $73.86 221,966
2022-09-13 $75.19 $75.60 $73.61 $73.87 $73.87 150,409
2022-09-12 $76.34 $77.04 $76.32 $76.83 $76.83 155,378
2022-09-09 $74.99 $75.91 $74.93 $75.85 $75.85 141,862
2022-09-08 $73.76 $74.39 $73.23 $74.33 $74.33 552,675
2022-09-07 $72.76 $74.36 $72.74 $74.30 $74.30 120,729
2022-09-06 $74.30 $74.34 $72.53 $72.94 $72.94 593,771
2022-09-02 $75.27 $75.50 $73.68 $74.02 $74.02 153,820
2022-09-01 $74.69 $74.86 $73.75 $74.48 $74.48 306,432
2022-08-31 $76.15 $76.16 $75.29 $75.34 $75.34 123,065
2022-08-30 $77.44 $77.44 $75.90 $76.10 $76.10 205,996
2022-08-29 $77.43 $77.93 $77.12 $77.31 $77.31 114,536
2022-08-26 $80.39 $80.39 $77.95 $78.01 $78.01 110,038
2022-08-25 $79.15 $80.49 $78.95 $80.40 $80.40 482,223
2022-08-24 $78.66 $79.10 $78.37 $78.93 $78.93 81,472
2022-08-23 $78.97 $79.52 $78.67 $78.76 $78.76 78,447
2022-08-22 $79.53 $79.53 $78.60 $78.83 $78.83 98,072
2022-08-19 $81.21 $81.26 $80.25 $80.53 $80.53 79,626
2022-08-18 $81.48 $82.06 $81.23 $81.90 $81.90 97,596
2022-08-17 $81.66 $81.93 $80.92 $81.39 $81.39 84,934
2022-08-16 $81.69 $82.75 $81.62 $82.32 $82.32 136,815
2022-08-15 $80.91 $81.92 $80.74 $81.85 $81.85 143,463
2022-08-12 $80.68 $81.67 $80.46 $81.62 $81.62 157,781
2022-08-11 $80.03 $80.98 $80.03 $80.32 $80.32 169,407
2022-08-10 $79.28 $79.84 $79.13 $79.68 $79.68 294,756
2022-08-09 $78.68 $78.76 $77.73 $78.11 $78.11 217,501
2022-08-08 $78.48 $79.41 $78.46 $78.77 $78.77 151,105
2022-08-05 $77.16 $78.17 $77.01 $78.12 $78.12 249,560
2022-08-04 $78.59 $78.59 $77.66 $77.75 $77.75 339,509
2022-08-03 $78.42 $78.75 $77.94 $78.55 $78.55 250,514
2022-08-02 $78.59 $78.90 $77.95 $78.02 $78.02 130,227
2022-08-01 $77.97 $79.30 $77.49 $78.89 $78.89 289,426
2022-07-29 $77.99 $78.76 $77.80 $78.57 $78.57 213,087
2022-07-28 $77.29 $77.95 $76.49 $77.87 $77.87 206,337
2022-07-27 $75.83 $77.25 $75.62 $76.97 $76.97 529,929
2022-07-26 $75.44 $75.75 $75.18 $75.30 $75.30 127,310
2022-07-25 $75.33 $75.94 $74.98 $75.74 $75.74 117,476
2022-07-22 $75.62 $75.96 $74.44 $75.06 $75.06 184,872
2022-07-21 $75.19 $75.50 $74.11 $75.43 $75.43 305,385
2022-07-20 $74.93 $75.78 $74.57 $75.67 $75.67 157,306
2022-07-19 $73.27 $75.10 $73.27 $74.95 $74.95 317,228
2022-07-18 $73.11 $73.62 $72.31 $72.51 $72.51 208,965
2022-07-15 $71.69 $72.57 $71.05 $72.37 $72.37 365,210
2022-07-14 $70.60 $71.00 $69.90 $70.98 $70.98 219,730
2022-07-13 $71.19 $71.93 $70.73 $71.68 $71.68 189,198
2022-07-12 $71.68 $72.61 $71.61 $71.91 $71.91 171,025
2022-07-11 $72.19 $72.57 $71.65 $71.83 $71.83 199,278
2022-07-08 $72.90 $73.26 $72.17 $72.70 $72.70 163,566
2022-07-07 $72.38 $73.21 $72.38 $72.94 $72.94 365,167
2022-07-06 $72.66 $72.75 $71.00 $71.78 $71.78 882,497
2022-07-05 $72.15 $72.82 $70.75 $72.79 $72.79 1,003,714
2022-07-01 $72.12 $73.36 $71.54 $73.25 $73.25 269,214
2022-06-30 $71.64 $73.00 $71.15 $72.41 $72.41 308,179
2022-06-29 $73.26 $73.26 $71.88 $72.53 $72.53 156,496
2022-06-28 $74.81 $75.44 $73.29 $73.29 $73.29 209,543
2022-06-27 $73.94 $74.83 $73.68 $74.33 $74.33 367,189
2022-06-24 $71.96 $73.83 $71.90 $73.72 $73.72 773,855
2022-06-23 $71.62 $71.66 $70.47 $71.45 $71.45 357,092
2022-06-22 $70.72 $71.88 $70.68 $71.42 $71.42 343,462
2022-06-21 $71.60 $72.31 $70.92 $71.55 $71.55 493,183
2022-06-17 $70.69 $71.66 $70.13 $70.88 $70.54 236,302
2022-06-16 $72.50 $72.59 $70.09 $70.38 $70.04 340,810
2022-06-15 $73.95 $74.84 $73.00 $74.01 $73.66 207,582
2022-06-14 $73.91 $74.24 $72.79 $73.35 $73.00 277,251
2022-06-13 $75.34 $75.67 $73.37 $73.68 $73.33 313,142
2022-06-10 $77.83 $78.13 $76.70 $77.09 $76.72 487,973
2022-06-09 $80.16 $80.16 $78.92 $78.99 $78.61 140,975
2022-06-08 $81.48 $81.48 $80.09 $80.44 $80.06 165,302
2022-06-07 $80.48 $81.78 $80.20 $81.78 $81.39 249,354
2022-06-06 $80.96 $81.18 $80.28 $80.95 $80.56 110,086
2022-06-03 $80.57 $80.61 $79.96 $80.34 $79.96 310,728
2022-06-02 $79.88 $81.01 $79.50 $80.99 $80.60 247,660
2022-06-01 $80.26 $80.34 $78.57 $79.68 $79.30 234,911
2022-05-31 $80.23 $80.45 $79.42 $79.81 $79.43 194,937
2022-05-27 $79.53 $80.64 $79.46 $80.64 $80.25 186,554
2022-05-26 $78.29 $79.54 $78.29 $79.15 $78.77 207,801
2022-05-25 $76.19 $78.15 $76.03 $77.71 $77.34 144,334
2022-05-24 $76.45 $76.48 $74.73 $76.26 $75.90 486,157
2022-05-23 $76.73 $77.42 $75.96 $76.86 $76.49 290,263
2022-05-20 $77.21 $77.39 $74.51 $75.94 $75.58 220,022
2022-05-19 $76.50 $77.42 $76.02 $76.49 $76.12 177,611
2022-05-18 $78.30 $78.78 $76.72 $77.07 $76.70 179,646
2022-05-17 $77.84 $79.05 $77.79 $78.99 $78.61 178,857
2022-05-16 $76.54 $77.23 $76.16 $76.70 $76.33 250,819
2022-05-13 $75.92 $77.14 $75.74 $76.63 $76.26 248,669
2022-05-12 $74.09 $75.34 $73.71 $75.11 $74.75 265,549
2022-05-11 $75.47 $76.91 $74.28 $74.46 $74.10 338,198
2022-05-10 $76.67 $76.97 $73.97 $75.24 $74.88 314,262
2022-05-09 $76.99 $77.36 $75.62 $75.95 $75.59 372,695
2022-05-06 $78.33 $78.82 $77.13 $77.94 $77.57 498,919
2022-05-05 $80.43 $80.43 $77.75 $78.59 $78.21 722,768
2022-05-04 $79.49 $81.31 $78.64 $81.22 $80.83 336,818
2022-05-03 $78.57 $79.65 $78.16 $79.33 $78.95 725,275
2022-05-02 $78.04 $79.05 $76.95 $78.48 $78.10 386,988
2022-04-29 $79.91 $80.40 $77.91 $78.06 $77.69 171,438
2022-04-28 $79.29 $80.49 $78.06 $80.20 $79.82 196,418
2022-04-27 $79.07 $79.56 $78.25 $78.58 $78.20 160,145
2022-04-26 $80.39 $80.50 $78.82 $78.92 $78.54 199,355
2022-04-25 $80.24 $81.03 $78.96 $80.91 $80.52 603,475
2022-04-22 $82.56 $82.70 $80.93 $80.98 $80.59 142,598
2022-04-21 $84.65 $84.89 $82.60 $82.90 $82.50 544,075
2022-04-20 $83.91 $84.49 $83.85 $84.00 $83.60 100,315
2022-04-19 $82.05 $83.70 $82.05 $83.35 $82.95 104,807
2022-04-18 $82.05 $82.43 $81.65 $81.98 $81.59 116,370
2022-04-14 $82.48 $83.00 $82.07 $82.18 $81.79 150,748
2022-04-13 $81.13 $82.58 $81.13 $82.41 $82.02 144,324
2022-04-12 $81.09 $82.17 $80.76 $81.02 $80.63 139,208
2022-04-11 $80.62 $81.78 $80.38 $80.42 $80.04 176,790
2022-04-08 $81.05 $81.61 $80.58 $80.78 $80.39 114,706
2022-04-07 $81.30 $81.36 $80.05 $80.99 $80.60 182,856
2022-04-06 $81.49 $81.75 $80.84 $81.25 $80.86 437,328
2022-04-05 $83.82 $84.30 $81.75 $81.93 $81.54 182,168
2022-04-04 $84.28 $84.28 $82.95 $83.80 $83.40 284,318
2022-04-01 $83.60 $84.12 $83.16 $84.10 $83.70 310,786
2022-03-31 $83.95 $84.52 $83.27 $83.33 $82.93 402,932
2022-03-30 $85.36 $85.63 $83.77 $84.10 $83.70 164,861
2022-03-29 $84.17 $85.71 $84.13 $85.51 $85.10 380,524
2022-03-28 $83.94 $84.00 $82.96 $83.62 $83.22 93,218
2022-03-25 $83.33 $84.20 $83.23 $84.15 $83.75 570,307
2022-03-24 $83.08 $83.24 $82.53 $83.23 $82.83 94,711
2022-03-23 $83.77 $83.90 $82.64 $82.70 $82.30 125,119
2022-03-22 $84.12 $85.00 $83.63 $84.05 $83.65 97,122
2022-03-21 $84.06 $84.85 $83.33 $83.75 $83.35 131,755
2022-03-18 $83.54 $84.20 $83.08 $84.11 $83.63 110,872
2022-03-17 $82.92 $84.12 $82.57 $84.00 $83.52 94,724
2022-03-16 $82.16 $83.26 $81.58 $83.26 $82.79 167,163
2022-03-15 $81.10 $81.65 $80.59 $81.47 $81.01 155,107
2022-03-14 $81.97 $82.11 $80.60 $80.98 $80.52 121,648
2022-03-11 $82.80 $83.21 $81.70 $81.73 $81.27 107,801
2022-03-10 $81.46 $82.55 $81.37 $82.55 $82.08 171,510
2022-03-09 $82.26 $82.93 $82.09 $82.41 $81.94 208,182
2022-03-08 $81.11 $82.73 $80.96 $81.11 $80.65 190,070
2022-03-07 $82.72 $82.78 $80.82 $80.87 $80.41 366,727
2022-03-04 $82.61 $82.63 $81.61 $82.55 $82.08 140,938
2022-03-03 $83.78 $83.78 $82.59 $83.32 $82.85 119,017
2022-03-02 $81.84 $83.88 $81.79 $83.50 $83.03 130,971
2022-03-01 $82.95 $83.23 $80.82 $81.38 $80.92 268,018
2022-02-28 $82.01 $83.24 $82.01 $83.04 $82.57 246,608
2022-02-25 $81.16 $82.82 $81.00 $82.71 $82.24 277,530
2022-02-24 $78.41 $81.03 $78.01 $80.83 $80.37 336,638
2022-02-23 $81.51 $81.80 $79.74 $79.85 $79.40 160,377
2022-02-22 $81.94 $82.10 $80.47 $80.85 $80.39 156,802
2022-02-18 $82.29 $83.02 $81.74 $81.96 $81.49 162,622
2022-02-17 $83.24 $83.24 $82.10 $82.49 $82.02 116,815
2022-02-16 $83.10 $83.97 $82.79 $83.71 $83.23 128,386
2022-02-15 $82.16 $83.40 $82.15 $83.32 $82.85 134,566
2022-02-14 $81.68 $82.38 $81.02 $81.45 $80.99 166,430
2022-02-11 $81.60 $82.73 $80.91 $81.66 $81.20 141,242
2022-02-10 $81.52 $83.15 $81.05 $81.48 $81.02 144,663
2022-02-09 $82.36 $82.72 $82.19 $82.48 $82.01 165,840
2022-02-08 $80.60 $81.98 $80.60 $81.82 $81.35 196,803
2022-02-07 $80.16 $80.96 $79.99 $80.37 $79.91 245,350
2022-02-04 $80.22 $80.75 $78.96 $80.19 $79.73 1,141,431
2022-02-03 $80.79 $81.65 $80.26 $80.44 $79.98 223,840
2022-02-02 $81.93 $82.01 $80.66 $81.40 $80.94 204,724
2022-02-01 $81.23 $81.90 $80.19 $81.81 $81.35 392,640
2022-01-31 $79.30 $81.14 $79.19 $81.08 $80.62 329,559
2022-01-28 $78.91 $79.79 $77.29 $79.75 $79.30 634,704
2022-01-27 $80.81 $81.63 $78.40 $78.85 $78.40 377,764
2022-01-26 $82.53 $83.12 $79.50 $80.29 $79.83 217,649
2022-01-25 $81.07 $82.54 $79.59 $81.70 $81.24 232,955
2022-01-24 $79.57 $82.36 $78.87 $82.13 $81.66 438,663
2022-01-21 $81.08 $82.60 $80.44 $80.47 $80.01 310,365
2022-01-20 $83.49 $84.38 $81.29 $81.43 $80.97 264,773
2022-01-19 $84.98 $84.98 $83.11 $83.22 $82.75 211,512
2022-01-18 $85.97 $85.97 $84.47 $84.55 $84.07 255,810
2022-01-14 $85.38 $86.47 $85.15 $86.47 $85.98 248,873
2022-01-13 $85.81 $86.88 $85.73 $85.97 $85.48 180,100
2022-01-12 $86.42 $86.52 $85.12 $85.59 $85.10 246,889
2022-01-11 $85.73 $86.27 $84.74 $86.01 $85.52 167,800
2022-01-10 $85.57 $85.71 $84.59 $85.62 $85.13 250,454
2022-01-07 $86.20 $86.65 $85.74 $85.86 $85.37 158,311
2022-01-06 $85.98 $86.66 $85.49 $86.18 $85.69 135,459
2022-01-05 $87.23 $87.78 $85.52 $85.62 $85.13 197,463
2022-01-04 $86.50 $87.54 $86.50 $87.08 $86.59 217,392
2022-01-03 $85.28 $86.78 $85.28 $86.08 $85.59 318,007
2021-12-31 $84.70 $85.14 $84.41 $84.72 $84.24 1,388,247
2021-12-30 $85.20 $85.88 $84.83 $84.91 $84.43 151,641
2021-12-29 $84.94 $85.37 $84.81 $85.15 $84.67 115,817
2021-12-28 $84.91 $85.71 $84.71 $84.98 $84.50 182,423
2021-12-27 $84.30 $85.08 $83.59 $85.03 $84.55 232,118
2021-12-23 $84.17 $84.51 $83.87 $84.18 $83.70 180,325
2021-12-22 $82.83 $83.74 $82.53 $83.74 $83.26 718,011
2021-12-21 $81.14 $82.93 $81.14 $82.91 $82.44 406,717
2021-12-20 $80.73 $81.14 $79.02 $80.48 $80.02 513,581
2021-12-17 $82.26 $83.37 $81.65 $82.67 $81.44 167,125
2021-12-16 $84.44 $84.65 $82.41 $82.73 $81.50 247,774
2021-12-15 $82.98 $84.10 $81.89 $83.73 $82.49 185,562
2021-12-14 $82.74 $84.26 $82.74 $82.88 $81.65 199,771
2021-12-13 $84.47 $84.55 $82.90 $83.21 $81.98 155,758
2021-12-10 $85.28 $85.51 $83.92 $84.82 $83.56 116,924
2021-12-09 $85.23 $85.44 $84.69 $84.69 $83.43 111,007
2021-12-08 $85.92 $86.25 $85.60 $85.85 $84.58 152,911
2021-12-07 $85.85 $86.57 $85.18 $85.56 $84.29 167,555
2021-12-06 $83.65 $85.50 $83.45 $84.72 $83.46 168,022
2021-12-03 $83.85 $84.02 $82.01 $82.63 $81.41 177,166
2021-12-02 $81.37 $83.91 $81.21 $83.48 $82.24 228,167
2021-12-01 $83.95 $84.64 $80.94 $80.97 $79.77 333,991
2021-11-30 $83.13 $83.48 $81.53 $82.24 $81.02 230,140
2021-11-29 $85.82 $85.82 $83.61 $84.10 $82.85 192,524
2021-11-26 $85.41 $85.41 $83.00 $84.53 $83.28 147,654
2021-11-24 $87.84 $88.27 $87.64 $88.13 $86.82 110,307
2021-11-23 $88.33 $88.77 $87.93 $88.44 $87.13 113,614
2021-11-22 $87.80 $89.26 $87.61 $88.16 $86.85 119,395
2021-11-19 $87.62 $87.75 $86.91 $87.10 $85.81 115,863
2021-11-18 $88.98 $89.11 $87.76 $88.42 $87.11 133,958
2021-11-17 $89.51 $89.51 $88.23 $88.60 $87.29 267,826
2021-11-16 $89.47 $90.00 $89.18 $89.68 $88.35 150,167
2021-11-15 $89.97 $90.13 $89.25 $89.66 $88.33 266,316
2021-11-12 $90.11 $90.12 $89.46 $89.52 $88.19 98,076
2021-11-11 $89.56 $90.25 $89.25 $89.83 $88.50 139,234
2021-11-10 $89.76 $90.29 $89.08 $89.26 $87.94 220,186
2021-11-09 $89.95 $90.26 $89.31 $90.07 $88.73 118,659
2021-11-08 $90.79 $91.11 $90.03 $90.21 $88.87 137,476
2021-11-05 $89.15 $90.53 $89.15 $90.28 $88.94 131,195
2021-11-04 $88.89 $89.35 $87.64 $88.13 $86.82 158,956
2021-11-03 $86.58 $89.13 $86.58 $88.51 $87.20 125,661
2021-11-02 $86.97 $86.97 $86.21 $86.57 $85.29 142,884
2021-11-01 $84.69 $86.84 $84.69 $86.78 $85.49 602,373
2021-10-29 $84.56 $84.91 $83.89 $84.31 $83.06 173,157
2021-10-28 $83.70 $84.67 $83.70 $84.64 $83.39 83,200
2021-10-27 $84.92 $84.92 $83.36 $83.36 $82.12 123,830
2021-10-26 $86.46 $86.46 $85.08 $85.17 $83.91 2,094,020
2021-10-25 $85.72 $86.32 $85.50 $86.27 $84.99 948,222
2021-10-22 $85.53 $85.83 $84.97 $85.52 $84.25 173,047
2021-10-21 $85.30 $85.73 $84.77 $85.43 $84.16 143,709
2021-10-20 $84.49 $85.46 $84.10 $85.31 $84.05 112,985
2021-10-19 $85.12 $85.12 $84.04 $84.57 $83.32 104,869
2021-10-18 $84.27 $85.05 $84.26 $84.70 $83.44 76,602
2021-10-15 $85.74 $86.06 $84.56 $84.56 $83.31 101,750
2021-10-14 $84.68 $84.92 $84.28 $84.80 $83.54 89,938
2021-10-13 $84.07 $84.07 $82.73 $83.83 $82.59 104,997
2021-10-12 $83.92 $84.24 $83.60 $83.96 $82.72 90,632
2021-10-11 $84.56 $85.07 $83.75 $83.80 $82.56 76,533
2021-10-08 $84.72 $85.08 $84.33 $84.37 $83.12 90,326
2021-10-07 $84.03 $85.13 $83.96 $84.62 $83.37 248,615
2021-10-06 $83.25 $83.63 $82.00 $83.34 $82.10 143,173
2021-10-05 $84.22 $84.70 $83.60 $84.14 $82.89 110,399
2021-10-04 $83.72 $84.54 $83.42 $83.90 $82.66 234,674
2021-10-01 $82.30 $84.32 $82.05 $83.70 $82.46 663,966
2021-09-30 $83.80 $83.82 $81.96 $81.96 $80.75 239,171
2021-09-29 $83.49 $83.91 $82.86 $83.57 $82.33 110,619
2021-09-28 $84.00 $84.47 $83.00 $83.18 $81.95 151,740
2021-09-27 $82.47 $84.83 $82.47 $84.11 $82.86 118,940
2021-09-24 $81.64 $82.70 $81.64 $82.18 $80.96 121,867
2021-09-23 $80.92 $82.62 $80.80 $82.01 $80.79 188,840
2021-09-22 $79.51 $81.13 $79.51 $80.35 $79.16 262,567
2021-09-21 $79.81 $79.96 $78.45 $78.99 $77.82 206,519
2021-09-20 $78.81 $79.38 $78.05 $79.23 $78.06 385,632
2021-09-17 $80.83 $81.23 $80.13 $80.83 $79.37 108,245
2021-09-16 $81.22 $81.45 $80.29 $80.88 $79.42 163,469
2021-09-15 $80.26 $81.33 $80.17 $81.18 $79.72 167,708
2021-09-14 $81.75 $81.75 $79.82 $80.15 $78.71 161,320
2021-09-13 $81.07 $81.43 $80.58 $81.34 $79.87 124,605
2021-09-10 $82.05 $82.22 $80.44 $80.45 $79.00 85,059
2021-09-09 $81.68 $82.44 $81.42 $81.60 $80.13 115,144
2021-09-08 $82.39 $82.57 $81.45 $81.68 $80.21 346,199
2021-09-07 $83.27 $83.61 $82.58 $82.61 $81.12 113,063
2021-09-03 $83.63 $83.79 $82.93 $83.32 $81.82 77,154
2021-09-02 $83.97 $84.46 $83.59 $83.91 $82.40 80,657
2021-09-01 $83.78 $83.90 $82.88 $83.58 $82.07 182,972
2021-08-31 $83.39 $83.80 $82.90 $83.57 $82.06 100,166
2021-08-30 $84.55 $84.55 $83.37 $83.42 $81.92 133,213
2021-08-27 $81.96 $84.47 $81.96 $84.27 $82.75 147,956
2021-08-26 $82.68 $82.79 $81.66 $81.77 $80.30 120,585
2021-08-25 $82.60 $83.45 $82.25 $82.85 $81.36 114,009
2021-08-24 $82.12 $82.71 $81.88 $82.52 $81.03 149,932
2021-08-23 $81.55 $81.99 $81.21 $81.80 $80.33 100,582
2021-08-20 $79.65 $81.02 $79.43 $80.85 $79.39 141,039
2021-08-19 $79.68 $80.21 $79.06 $79.68 $78.24 124,544
2021-08-18 $81.01 $81.80 $80.41 $80.48 $79.03 215,180
2021-08-17 $81.62 $81.81 $80.26 $81.22 $79.76 230,140
2021-08-16 $82.37 $82.73 $81.56 $82.35 $80.87 114,801
2021-08-13 $83.56 $83.56 $82.77 $82.91 $81.42 98,349
2021-08-12 $84.12 $84.20 $82.99 $83.55 $82.04 90,201
2021-08-11 $83.27 $84.04 $82.62 $84.00 $82.49 116,999
2021-08-10 $82.14 $83.34 $81.87 $83.14 $81.64 100,671
2021-08-09 $82.52 $82.52 $81.61 $81.98 $80.50 194,862
2021-08-06 $82.30 $83.21 $82.20 $82.74 $81.25 115,752
2021-08-05 $80.69 $81.88 $80.69 $81.56 $80.09 155,697
2021-08-04 $81.38 $81.65 $80.26 $80.27 $78.82 152,097
2021-08-03 $81.71 $82.30 $80.40 $82.15 $80.67 214,380
2021-08-02 $82.34 $83.87 $81.34 $81.45 $79.98 601,379
2021-07-30 $82.30 $83.16 $81.66 $81.93 $80.45 127,483
2021-07-29 $82.46 $83.19 $82.20 $82.63 $81.14 201,753
2021-07-28 $81.71 $82.43 $80.47 $81.68 $80.21 115,388
2021-07-27 $81.37 $81.56 $80.57 $81.23 $79.77 108,651
2021-07-26 $81.20 $82.26 $81.20 $81.88 $80.40 115,252
2021-07-23 $80.93 $81.11 $79.95 $80.92 $79.46 89,517
2021-07-22 $81.76 $81.81 $80.01 $80.37 $78.92 165,412
2021-07-21 $81.19 $82.70 $81.19 $82.08 $80.60 136,542
2021-07-20 $78.37 $81.33 $78.21 $80.64 $79.19 248,192
2021-07-19 $78.83 $79.36 $77.57 $78.25 $76.84 552,803
2021-07-16 $82.58 $82.58 $80.22 $80.37 $78.92 247,335
2021-07-15 $81.68 $82.36 $80.99 $81.84 $80.37 553,580
2021-07-14 $83.59 $84.22 $82.12 $82.24 $80.76 216,811
2021-07-13 $84.43 $84.77 $83.03 $83.10 $81.60 186,965
2021-07-12 $84.00 $84.93 $83.49 $84.88 $83.35 159,632
2021-07-09 $82.95 $84.36 $82.95 $84.33 $82.81 116,872
2021-07-08 $81.54 $83.03 $80.88 $81.97 $80.49 235,434
2021-07-07 $83.50 $83.91 $82.36 $83.07 $81.57 190,507
2021-07-06 $85.45 $85.45 $82.83 $83.76 $82.25 232,375
2021-07-02 $86.59 $86.59 $85.29 $85.38 $83.84 164,417
2021-07-01 $86.40 $86.70 $85.94 $86.49 $84.93 736,263
2021-06-30 $84.98 $85.94 $84.87 $85.71 $84.17 395,097
2021-06-29 $85.92 $86.21 $84.99 $85.14 $83.61 140,893
2021-06-28 $87.13 $87.13 $84.90 $85.53 $83.99 223,531
2021-06-25 $87.20 $87.89 $87.03 $87.09 $85.52 175,088
2021-06-24 $86.36 $87.10 $85.77 $87.01 $85.44 137,678
2021-06-23 $85.87 $86.52 $85.78 $85.78 $84.23 209,076
2021-06-22 $85.39 $85.98 $84.61 $85.71 $84.17 159,482
2021-06-21 $83.87 $85.62 $83.87 $85.39 $83.85 198,410
2021-06-18 $84.71 $85.24 $83.34 $83.44 $81.65 346,297
2021-06-17 $88.05 $88.27 $85.03 $85.86 $84.02 324,992
2021-06-16 $87.86 $88.46 $87.05 $88.14 $86.25 351,044
2021-06-15 $87.74 $88.23 $87.03 $88.11 $86.22 1,050,169
2021-06-14 $88.75 $89.00 $87.36 $87.67 $85.79 111,506
2021-06-11 $88.14 $88.70 $87.97 $88.50 $86.60 146,524
2021-06-10 $89.38 $89.69 $87.69 $87.71 $85.83 201,320
2021-06-09 $90.06 $90.06 $89.03 $89.10 $87.19 179,021
2021-06-08 $88.95 $90.17 $88.48 $89.85 $87.92 155,630
2021-06-07 $88.08 $88.84 $88.08 $88.70 $86.80 113,747
2021-06-04 $88.23 $88.23 $87.21 $87.91 $86.03 160,417
2021-06-03 $87.96 $88.34 $87.00 $87.84 $85.96 354,181
2021-06-02 $88.56 $88.56 $87.72 $88.39 $86.50 401,189
2021-06-01 $87.34 $88.47 $87.25 $88.27 $86.38 608,692
2021-05-28 $87.38 $87.47 $86.08 $86.67 $84.81 3,159,940
2021-05-27 $86.38 $87.23 $86.38 $86.97 $85.11 187,261
2021-05-26 $84.40 $85.93 $84.40 $85.86 $84.02 314,029
2021-05-25 $85.71 $86.29 $84.08 $84.09 $82.29 187,452
2021-05-24 $85.56 $85.78 $84.90 $85.37 $83.54 248,482
2021-05-21 $85.21 $85.85 $84.82 $85.16 $83.33 121,698
2021-05-20 $84.72 $84.73 $83.50 $84.53 $82.72 125,914
2021-05-19 $83.99 $84.62 $82.85 $84.59 $82.78 128,078
2021-05-18 $86.45 $86.56 $85.14 $85.21 $83.38 124,746
2021-05-17 $85.47 $86.42 $84.96 $86.30 $84.45 201,937
2021-05-14 $84.86 $85.94 $84.50 $85.87 $84.03 142,126
2021-05-13 $82.10 $84.48 $82.03 $84.06 $82.26 150,633
2021-05-12 $84.00 $84.59 $81.72 $81.88 $80.12 203,979
2021-05-11 $83.65 $84.79 $83.23 $84.43 $82.62 160,183
2021-05-10 $86.59 $87.19 $85.10 $85.10 $83.28 222,720
2021-05-07 $85.56 $86.58 $85.12 $86.57 $84.71 176,007
2021-05-06 $85.19 $85.82 $84.26 $85.75 $83.91 223,675
2021-05-05 $85.28 $85.38 $84.85 $85.12 $83.30 120,684
2021-05-04 $84.50 $84.95 $83.68 $84.91 $83.09 161,159
2021-05-03 $84.15 $85.34 $84.05 $84.89 $83.07 650,874
2021-04-30 $83.94 $84.52 $83.25 $83.38 $81.59 309,821
2021-04-29 $85.00 $85.46 $84.07 $84.67 $82.86 453,344
2021-04-28 $83.96 $84.56 $83.79 $84.38 $82.57 188,136
2021-04-27 $83.86 $84.25 $83.60 $84.11 $82.31 334,421
2021-04-26 $83.96 $84.58 $83.51 $83.68 $81.89 285,101
2021-04-23 $82.17 $84.02 $82.03 $83.57 $81.78 124,785
2021-04-22 $82.73 $83.13 $81.84 $81.91 $80.15 272,870
2021-04-21 $80.54 $82.47 $80.22 $82.40 $80.63 240,041
2021-04-20 $82.51 $82.52 $79.98 $80.72 $78.99 589,413
2021-04-19 $83.29 $83.40 $82.09 $82.76 $80.99 250,431
2021-04-16 $83.68 $83.83 $83.00 $83.45 $81.66 186,175
2021-04-15 $83.59 $83.59 $82.21 $83.14 $81.36 290,028
2021-04-14 $81.95 $83.82 $81.95 $82.97 $81.19 234,008
2021-04-13 $82.55 $82.62 $81.15 $81.84 $80.09 201,177
2021-04-12 $82.68 $83.02 $82.22 $82.74 $80.97 214,383
2021-04-09 $82.44 $82.69 $82.14 $82.59 $80.82 253,349
2021-04-08 $82.42 $82.42 $81.10 $82.36 $80.59 441,177
2021-04-07 $83.16 $83.19 $81.89 $82.18 $80.42 654,241
2021-04-06 $83.20 $84.05 $82.89 $83.05 $81.27 409,435
2021-04-05 $83.63 $83.68 $82.59 $83.16 $81.38 276,934
2021-04-01 $82.24 $82.85 $81.79 $82.85 $81.07 487,045
2021-03-31 $82.37 $82.74 $81.55 $81.99 $80.23 727,410
2021-03-30 $80.78 $82.43 $80.78 $82.05 $80.29 220,160
2021-03-29 $82.27 $83.34 $80.69 $80.75 $79.02 213,303
2021-03-26 $81.80 $82.93 $81.47 $82.85 $81.07 336,022
2021-03-25 $78.00 $81.25 $77.57 $80.92 $79.19 358,879
2021-03-24 $80.48 $81.87 $78.58 $78.59 $76.91 299,391
2021-03-23 $81.82 $82.01 $79.17 $79.61 $77.90 489,245
2021-03-22 $84.48 $84.48 $82.11 $82.63 $80.86 265,652
2021-03-19 $84.35 $85.32 $82.91 $84.71 $82.55 312,280
2021-03-18 $86.03 $87.35 $84.39 $84.68 $82.52 268,493
2021-03-17 $85.62 $86.34 $85.05 $86.14 $83.94 234,803
2021-03-16 $87.07 $87.12 $85.51 $85.82 $83.63 1,466,497
2021-03-15 $87.82 $87.82 $86.70 $87.45 $85.22 507,531
2021-03-12 $86.80 $87.99 $86.79 $87.88 $85.64 282,049
2021-03-11 $86.48 $86.93 $85.80 $86.59 $84.38 379,572
2021-03-10 $84.54 $86.16 $84.38 $85.96 $83.77 312,143
2021-03-09 $84.92 $84.92 $83.27 $84.05 $81.91 568,781
2021-03-08 $82.41 $84.49 $82.11 $84.05 $81.91 3,023,470
2021-03-05 $80.61 $81.71 $78.68 $81.59 $79.51 339,625
2021-03-04 $80.27 $81.12 $77.98 $79.45 $77.42 1,284,959
2021-03-03 $79.64 $81.61 $79.64 $80.17 $78.13 338,723
2021-03-02 $80.35 $80.43 $79.14 $79.14 $77.12 316,059
2021-03-01 $79.41 $80.63 $79.21 $80.34 $78.29 531,787
2021-02-26 $78.58 $79.27 $76.94 $77.99 $76.00 1,478,924
2021-02-25 $81.01 $81.21 $78.38 $78.58 $76.58 333,661
2021-02-24 $78.52 $80.68 $78.52 $80.55 $78.50 287,967
2021-02-23 $77.78 $78.66 $76.99 $78.21 $76.22 243,414
2021-02-22 $76.33 $78.50 $76.33 $78.06 $76.07 251,942
2021-02-19 $75.62 $76.78 $75.58 $76.57 $74.62 130,027
2021-02-18 $75.72 $75.89 $74.98 $75.25 $73.33 178,082
2021-02-17 $75.96 $76.41 $75.46 $76.21 $74.27 287,800
2021-02-16 $76.71 $76.96 $75.98 $76.45 $74.50 217,384
2021-02-12 $75.74 $76.34 $75.56 $76.20 $74.26 149,570
2021-02-11 $76.06 $76.63 $74.61 $75.97 $74.03 596,483
2021-02-10 $76.30 $76.58 $75.40 $75.92 $73.98 296,636
2021-02-09 $75.50 $76.24 $74.80 $75.82 $73.89 1,855,715
2021-02-08 $74.32 $75.56 $74.23 $75.56 $73.63 186,393
2021-02-05 $73.90 $74.00 $72.95 $73.67 $71.79 248,861
2021-02-04 $71.95 $73.21 $71.95 $73.19 $71.32 170,320
2021-02-03 $71.28 $71.84 $70.78 $71.80 $69.97 213,785
2021-02-02 $71.75 $71.98 $70.71 $71.32 $69.50 213,775
2021-02-01 $70.95 $71.58 $69.74 $71.33 $69.51 927,810
2021-01-29 $72.11 $72.34 $70.01 $70.37 $68.58 270,048
2021-01-28 $72.88 $73.88 $70.95 $71.30 $69.48 293,497
2021-01-27 $72.62 $73.32 $71.94 $72.76 $70.90 198,172
2021-01-26 $73.22 $73.25 $72.07 $72.80 $70.94 214,839
2021-01-25 $72.69 $74.02 $71.82 $72.78 $70.92 391,793
2021-01-22 $71.12 $72.82 $70.69 $72.78 $70.92 434,477
2021-01-21 $72.95 $72.95 $71.70 $71.85 $70.02 1,156,432
2021-01-20 $72.71 $73.22 $72.25 $72.81 $70.95 278,830
2021-01-19 $72.95 $72.95 $72.07 $72.51 $70.66 1,010,621
2021-01-15 $72.57 $72.61 $71.39 $72.23 $70.39 211,489
2021-01-14 $72.30 $73.70 $72.13 $73.44 $71.57 221,099
2021-01-13 $72.41 $72.41 $71.42 $71.72 $69.89 206,296
2021-01-12 $71.15 $72.42 $71.09 $72.34 $70.50 216,139
2021-01-11 $69.76 $70.94 $69.76 $70.93 $69.12 211,356
2021-01-08 $71.56 $71.59 $69.55 $70.55 $68.75 364,709
2021-01-07 $71.01 $71.39 $70.64 $71.15 $69.34 773,430
2021-01-06 $67.76 $71.44 $67.76 $70.79 $68.98 324,403
2021-01-05 $65.42 $67.54 $65.42 $66.91 $65.20 297,017
2021-01-04 $66.71 $66.88 $64.60 $65.44 $63.77 1,178,519
2020-12-31 $66.00 $66.48 $65.46 $66.19 $64.50 333,820
2020-12-30 $65.52 $66.31 $65.36 $66.05 $64.37 134,846
2020-12-29 $66.50 $66.57 $64.99 $65.30 $63.63 219,923
2020-12-28 $66.45 $67.03 $66.17 $66.31 $64.62 233,174
2020-12-24 $66.10 $66.12 $65.41 $65.88 $64.20 80,462
2020-12-23 $64.97 $65.95 $64.97 $65.82 $64.14 150,284
2020-12-22 $64.78 $64.94 $64.25 $64.57 $62.92 138,758
2020-12-21 $64.17 $64.81 $63.71 $64.72 $63.07 227,254
2020-12-18 $66.42 $66.50 $65.32 $65.48 $63.53 202,188
2020-12-17 $66.19 $66.31 $65.60 $66.29 $64.31 170,341
2020-12-16 $66.49 $66.52 $65.70 $65.92 $63.95 139,527
2020-12-15 $65.19 $66.37 $64.87 $66.37 $64.39 170,217
2020-12-14 $65.98 $66.00 $64.50 $64.50 $62.58 161,664
2020-12-11 $65.37 $65.75 $64.67 $65.16 $63.22 131,020
2020-12-10 $65.14 $66.01 $64.95 $65.93 $63.96 234,590
2020-12-09 $65.97 $66.48 $65.14 $65.71 $63.75 158,654
2020-12-08 $64.55 $65.58 $64.41 $65.55 $63.59 143,545
2020-12-07 $65.34 $65.34 $64.62 $65.01 $63.07 220,835
2020-12-04 $64.15 $65.48 $64.15 $65.46 $63.51 205,831
2020-12-03 $63.47 $64.19 $63.35 $63.73 $61.83 357,533
2020-12-02 $62.58 $63.45 $62.22 $63.20 $61.31 325,919
2020-12-01 $62.84 $63.31 $62.33 $62.72 $60.85 389,718
2020-11-30 $63.46 $63.63 $61.75 $61.90 $60.05 206,360
2020-11-27 $64.08 $64.11 $63.21 $63.76 $61.86 81,262
2020-11-25 $64.49 $64.53 $63.47 $64.06 $62.15 303,769
2020-11-24 $63.81 $65.14 $63.67 $64.72 $62.79 433,485
2020-11-23 $61.75 $63.13 $61.73 $62.74 $60.87 508,395
2020-11-20 $61.00 $61.14 $60.63 $61.04 $59.22 95,916
2020-11-19 $60.75 $61.28 $60.15 $61.21 $59.38 205,567
2020-11-18 $61.94 $62.38 $60.85 $60.86 $59.04 269,436
2020-11-17 $60.62 $61.83 $60.00 $61.61 $59.77 319,593
2020-11-16 $60.62 $61.31 $60.23 $61.27 $59.44 281,179
2020-11-13 $57.93 $59.47 $57.93 $59.25 $57.48 155,358
2020-11-12 $58.11 $58.18 $56.87 $57.47 $55.75 142,155
2020-11-11 $59.80 $59.80 $58.18 $58.73 $56.98 296,563
2020-11-10 $58.27 $59.80 $58.12 $59.51 $57.73 437,464
2020-11-09 $57.76 $59.49 $57.47 $57.80 $56.08 364,536
2020-11-06 $55.06 $55.25 $54.12 $54.19 $52.57 88,641
2020-11-05 $53.88 $55.15 $53.88 $54.91 $53.27 129,451
2020-11-04 $53.87 $54.13 $52.89 $53.27 $51.68 218,775
2020-11-03 $54.01 $54.74 $53.97 $54.53 $52.90 129,602
2020-11-02 $52.53 $53.08 $52.30 $53.08 $51.50 163,964
2020-10-30 $52.25 $52.73 $51.39 $51.95 $50.40 165,779
2020-10-29 $51.57 $52.74 $51.07 $52.60 $51.03 204,865
2020-10-28 $52.18 $52.59 $51.63 $51.63 $50.09 322,473
2020-10-27 $54.30 $54.30 $53.39 $53.42 $51.83 111,958
2020-10-26 $54.80 $54.86 $53.61 $54.28 $52.66 155,389
2020-10-23 $55.53 $55.71 $54.96 $55.56 $53.90 114,538
2020-10-22 $54.36 $55.28 $54.24 $55.25 $53.60 117,287
2020-10-21 $54.42 $54.64 $54.12 $54.18 $52.56 177,272
2020-10-20 $54.23 $54.92 $54.20 $54.32 $52.70 163,770
2020-10-19 $54.60 $55.00 $53.78 $53.89 $52.28 206,540
2020-10-16 $54.89 $54.98 $54.43 $54.46 $52.83 155,019
2020-10-15 $53.30 $54.94 $53.28 $54.86 $53.22 136,374
2020-10-14 $54.32 $54.77 $53.96 $54.00 $52.39 174,436
2020-10-13 $54.59 $54.59 $54.03 $54.26 $52.64 167,483
2020-10-12 $54.88 $55.15 $54.55 $55.00 $53.36 182,112
2020-10-09 $55.16 $55.34 $54.55 $54.71 $53.08 153,100
2020-10-08 $54.21 $54.77 $54.05 $54.70 $53.07 518,480
2020-10-07 $53.49 $54.02 $53.33 $53.81 $52.20 244,629
2020-10-06 $53.37 $54.49 $52.82 $52.84 $51.26 294,054
2020-10-05 $52.22 $52.95 $52.20 $52.91 $51.33 135,383
2020-10-02 $49.82 $51.84 $49.82 $51.63 $50.09 292,638
2020-10-01 $50.50 $50.84 $49.96 $50.84 $49.32 186,685
2020-09-30 $50.06 $50.97 $49.71 $50.09 $48.60 166,849
2020-09-29 $50.35 $50.35 $49.35 $49.94 $48.45 203,041
2020-09-28 $49.58 $50.67 $49.58 $50.43 $48.93 159,138
2020-09-25 $48.21 $49.09 $48.21 $48.89 $47.43 146,604
2020-09-24 $48.31 $49.37 $47.74 $48.47 $47.02 210,227
2020-09-23 $49.56 $50.20 $48.16 $48.16 $46.72 187,284
2020-09-22 $49.65 $50.00 $49.16 $49.61 $48.13 177,260
2020-09-21 $50.52 $50.52 $49.00 $49.50 $48.02 205,995
2020-09-18 $52.04 $52.43 $51.11 $51.70 $50.05 157,044
2020-09-17 $51.66 $52.23 $51.36 $51.94 $50.28 234,289
2020-09-16 $52.14 $53.06 $51.96 $52.36 $50.69 208,787
2020-09-15 $52.25 $52.41 $51.82 $51.89 $50.23 156,966
2020-09-14 $51.42 $52.03 $51.18 $51.88 $50.22 159,044
2020-09-11 $51.57 $51.57 $50.55 $50.92 $49.29 219,533
2020-09-10 $52.25 $52.50 $51.32 $51.34 $49.70 211,219
2020-09-09 $52.25 $52.32 $51.57 $52.12 $50.45 143,109
2020-09-08 $52.47 $52.61 $51.64 $51.77 $50.12 146,148
2020-09-04 $53.75 $53.83 $52.18 $53.02 $51.33 170,818
2020-09-03 $53.94 $54.50 $52.76 $52.98 $51.29 232,629
2020-09-02 $53.80 $54.23 $53.42 $54.10 $52.37 247,745
2020-09-01 $52.81 $53.62 $52.51 $53.56 $51.85 171,859
2020-08-31 $53.79 $53.79 $52.94 $52.97 $51.28 171,920
2020-08-28 $53.81 $53.91 $53.37 $53.87 $52.15 109,285
2020-08-27 $53.37 $54.03 $53.12 $53.53 $51.82 149,220
2020-08-26 $53.83 $53.90 $53.08 $53.17 $51.47 239,300
2020-08-25 $54.22 $54.33 $53.30 $53.85 $52.13 246,405
2020-08-24 $52.99 $53.84 $52.63 $53.83 $52.11 157,372
2020-08-21 $52.77 $52.92 $52.21 $52.56 $50.88 330,009
2020-08-20 $52.90 $53.35 $52.76 $52.95 $51.26 147,719
2020-08-19 $53.64 $54.10 $53.36 $53.52 $51.81 173,605
2020-08-18 $54.28 $54.28 $53.31 $53.43 $51.72 277,414
2020-08-17 $54.49 $54.52 $53.88 $54.30 $52.57 174,074
2020-08-14 $53.81 $54.79 $53.61 $54.47 $52.73 141,628
2020-08-13 $54.44 $54.77 $54.03 $54.18 $52.45 221,801
2020-08-12 $55.28 $55.41 $54.25 $54.78 $53.03 177,271
2020-08-11 $55.25 $55.80 $54.41 $54.55 $52.81 192,646
2020-08-10 $53.82 $54.92 $53.82 $54.53 $52.79 235,388
2020-08-07 $52.22 $53.62 $52.08 $53.62 $51.91 173,659
2020-08-06 $52.59 $52.71 $52.14 $52.34 $50.67 141,839
2020-08-05 $51.86 $52.71 $51.73 $52.69 $51.01 169,457
2020-08-04 $50.70 $51.37 $50.65 $51.35 $49.71 138,218
2020-08-03 $50.67 $50.99 $50.15 $50.84 $49.22 188,749
2020-07-31 $50.77 $50.78 $49.37 $50.42 $48.81 297,421
2020-07-30 $50.64 $50.99 $50.22 $50.90 $49.27 101,246
2020-07-29 $50.54 $51.54 $50.34 $51.49 $49.85 180,571
2020-07-28 $50.38 $50.78 $50.24 $50.29 $48.68 133,722
2020-07-27 $50.35 $50.60 $49.81 $50.56 $48.94 186,458
2020-07-24 $50.79 $50.98 $50.16 $50.28 $48.67 134,917
2020-07-23 $50.50 $51.37 $50.50 $51.03 $49.40 438,449
2020-07-22 $50.44 $50.87 $50.26 $50.61 $48.99 173,116
2020-07-21 $49.83 $50.97 $49.83 $50.79 $49.17 493,665
2020-07-20 $49.72 $49.88 $49.08 $49.25 $47.68 127,309
2020-07-17 $50.24 $50.55 $49.72 $49.93 $48.33 292,213
2020-07-16 $50.05 $50.54 $49.66 $50.14 $48.54 186,276
2020-07-15 $49.50 $50.67 $49.50 $50.36 $48.75 226,529
2020-07-14 $47.47 $48.30 $47.19 $48.30 $46.76 186,085
2020-07-13 $48.28 $48.85 $47.47 $47.52 $46.00 240,865
2020-07-10 $46.54 $47.81 $46.54 $47.81 $46.28 176,668
2020-07-09 $47.90 $47.90 $46.09 $46.51 $45.02 430,880
2020-07-08 $47.77 $48.28 $46.97 $47.98 $46.45 152,837
2020-07-07 $48.45 $48.58 $47.68 $47.86 $46.33 192,653
2020-07-06 $49.48 $49.74 $48.52 $48.90 $47.34 163,366
2020-07-02 $49.26 $49.66 $48.25 $48.42 $46.87 158,864
2020-07-01 $49.25 $49.75 $48.00 $48.17 $46.63 271,720
2020-06-30 $48.26 $49.26 $48.10 $49.12 $47.55 562,129
2020-06-29 $47.06 $48.73 $46.93 $48.48 $46.93 297,579
2020-06-26 $47.34 $47.48 $46.11 $46.42 $44.94 505,772
2020-06-25 $46.65 $47.74 $46.31 $47.74 $46.21 198,002
2020-06-24 $47.99 $48.07 $46.25 $46.94 $45.44 278,910
2020-06-23 $49.37 $49.52 $48.43 $48.73 $47.17 119,632
2020-06-22 $48.19 $48.72 $47.53 $48.72 $47.16 271,369
2020-06-19 $50.31 $50.32 $48.33 $48.76 $46.94 186,494
2020-06-18 $49.01 $50.10 $48.80 $49.48 $47.64 168,008
2020-06-17 $51.12 $51.12 $49.54 $49.59 $47.74 338,356
2020-06-16 $51.99 $52.06 $50.15 $51.06 $49.16 253,490
2020-06-15 $47.25 $50.19 $47.02 $49.68 $47.83 232,519
2020-06-12 $49.70 $50.08 $47.49 $49.03 $47.20 216,388
2020-06-11 $49.65 $49.87 $47.39 $47.53 $45.76 333,559
2020-06-10 $54.65 $54.65 $52.27 $52.28 $50.33 217,073
2020-06-09 $55.79 $55.79 $54.31 $54.83 $52.79 327,540
2020-06-08 $55.77 $56.70 $55.59 $56.66 $54.55 384,591
2020-06-05 $54.74 $55.59 $54.13 $54.70 $52.66 357,947
2020-06-04 $50.47 $52.21 $50.09 $51.88 $49.95 1,678,290
2020-06-03 $49.72 $51.11 $49.72 $50.78 $48.89 1,767,332
2020-06-02 $48.51 $49.16 $48.33 $48.93 $47.11 1,778,442
2020-06-01 $47.84 $48.87 $47.64 $48.14 $46.35 334,266
2020-05-29 $47.90 $48.02 $46.91 $47.66 $45.89 240,132
2020-05-28 $50.61 $50.61 $48.10 $48.39 $46.59 440,312
2020-05-27 $48.97 $50.13 $48.05 $50.02 $48.16 555,350
2020-05-26 $47.34 $48.25 $47.34 $47.85 $46.07 309,401
2020-05-22 $45.86 $45.86 $45.11 $45.80 $44.09 184,067
2020-05-21 $45.52 $46.08 $45.27 $45.70 $44.00 230,684
2020-05-20 $45.02 $45.88 $44.94 $45.58 $43.88 230,392
2020-05-19 $45.03 $45.39 $44.11 $44.11 $42.47 374,757
2020-05-18 $43.84 $45.46 $43.65 $45.29 $43.60 310,121
2020-05-15 $41.21 $42.27 $41.17 $41.99 $40.43 259,711
2020-05-14 $40.51 $41.57 $39.17 $41.57 $40.02 589,585
2020-05-13 $42.88 $42.95 $40.75 $41.39 $39.85 463,917
2020-05-12 $45.05 $45.14 $43.11 $43.16 $41.55 269,264
2020-05-11 $45.28 $45.42 $44.25 $44.85 $43.18 243,355
2020-05-08 $44.64 $45.87 $44.54 $45.87 $44.16 296,693
2020-05-07 $43.63 $44.24 $43.49 $43.78 $42.15 216,801
2020-05-06 $44.15 $44.48 $42.95 $42.98 $41.38 308,095
2020-05-05 $44.96 $45.70 $43.80 $43.93 $42.29 327,384
2020-05-04 $43.94 $44.50 $43.14 $44.16 $42.52 309,065
2020-05-01 $45.33 $45.41 $43.75 $44.44 $42.79 474,278
2020-04-30 $47.37 $47.38 $46.34 $46.49 $44.76 550,576
2020-04-29 $47.12 $48.79 $46.91 $48.31 $46.51 548,388
2020-04-28 $45.88 $46.25 $44.90 $45.75 $44.05 428,056
2020-04-27 $42.88 $45.00 $42.83 $44.59 $42.93 362,092
2020-04-24 $42.40 $42.87 $41.81 $42.55 $40.97 352,196
2020-04-23 $41.66 $42.79 $41.63 $42.05 $40.48 421,449
2020-04-22 $42.13 $42.35 $41.22 $41.43 $39.89 376,703
2020-04-21 $40.96 $41.69 $40.51 $41.31 $39.77 340,966
2020-04-20 $41.95 $42.93 $41.59 $42.08 $40.51 417,396
2020-04-17 $42.52 $43.29 $42.22 $43.00 $41.40 517,564
2020-04-16 $41.69 $41.91 $40.19 $40.99 $39.46 448,170
2020-04-15 $42.37 $42.37 $41.23 $41.63 $40.08 657,531
2020-04-14 $44.31 $44.69 $43.15 $43.67 $42.04 417,798
2020-04-13 $44.42 $44.69 $42.78 $43.22 $41.61 566,424
2020-04-09 $43.35 $44.94 $43.35 $44.71 $43.05 709,863
2020-04-08 $40.90 $42.50 $40.45 $42.15 $40.58 368,832
2020-04-07 $41.29 $42.57 $39.92 $40.23 $38.73 650,850
2020-04-06 $38.58 $40.10 $38.58 $39.92 $38.43 826,564
2020-04-03 $38.21 $38.66 $36.23 $37.01 $35.63 529,542
2020-04-02 $37.81 $39.59 $37.46 $38.49 $37.06 709,330
2020-04-01 $39.25 $39.31 $37.60 $38.03 $36.61 805,874
2020-03-31 $40.62 $41.39 $40.03 $40.86 $39.34 747,744
2020-03-30 $40.23 $40.90 $39.27 $40.79 $39.27 930,984
2020-03-27 $40.36 $41.62 $39.49 $40.07 $38.58 1,106,623
2020-03-26 $39.78 $42.15 $39.71 $41.72 $40.17 712,084
2020-03-25 $39.03 $40.91 $37.76 $39.17 $37.71 1,031,022
2020-03-24 $37.76 $38.88 $37.24 $38.76 $37.32 863,350
2020-03-23 $36.79 $36.97 $34.77 $35.74 $34.41 1,439,794
2020-03-20 $39.15 $39.85 $36.64 $36.90 $35.27 1,009,513
2020-03-19 $36.58 $39.31 $35.35 $38.51 $36.81 1,326,324
2020-03-18 $38.31 $39.71 $35.73 $36.85 $35.22 1,147,749
2020-03-17 $39.51 $41.30 $37.71 $40.98 $39.17 1,457,471
2020-03-16 $39.71 $41.30 $38.58 $38.86 $37.14 1,406,154
2020-03-13 $42.55 $44.41 $40.46 $44.41 $42.44 1,187,143
2020-03-12 $42.47 $43.90 $40.71 $40.71 $38.91 1,475,788
2020-03-11 $47.80 $48.26 $45.55 $46.18 $44.14 889,198
2020-03-10 $49.49 $49.69 $46.98 $49.17 $46.99 708,071
2020-03-09 $48.98 $50.87 $47.75 $47.75 $45.64 1,089,848
2020-03-06 $52.97 $54.21 $52.32 $53.43 $51.07 495,229
2020-03-05 $55.41 $55.46 $53.90 $54.55 $52.14 749,557
2020-03-04 $56.07 $56.75 $55.29 $56.73 $54.22 553,984
2020-03-03 $56.68 $57.63 $54.60 $55.15 $52.71 414,019
2020-03-02 $55.56 $56.61 $54.48 $56.58 $54.08 443,876
2020-02-28 $54.27 $55.76 $54.16 $55.31 $52.86 714,885
2020-02-27 $56.95 $58.28 $55.82 $55.98 $53.50 562,073
2020-02-26 $59.33 $59.66 $58.00 $58.11 $55.54 224,437
2020-02-25 $61.50 $61.50 $58.82 $59.09 $56.48 275,526
2020-02-24 $61.14 $61.50 $60.89 $61.24 $58.53 186,206
2020-02-21 $63.53 $63.55 $62.82 $63.13 $60.34 179,322
2020-02-20 $63.35 $64.01 $63.20 $63.81 $60.99 142,927
2020-02-19 $63.50 $63.67 $63.24 $63.48 $60.67 151,138
2020-02-18 $63.46 $63.56 $62.79 $63.21 $60.41 184,671
2020-02-14 $63.98 $64.00 $63.39 $63.60 $60.79 163,104
2020-02-13 $63.49 $64.01 $63.49 $63.94 $61.11 128,989
2020-02-12 $63.78 $63.95 $63.56 $63.81 $60.99 190,891
2020-02-11 $63.01 $63.70 $63.00 $63.30 $60.50 117,689
2020-02-10 $62.68 $62.75 $62.43 $62.68 $59.91 196,505
2020-02-07 $63.39 $63.39 $62.58 $62.76 $59.98 166,578
2020-02-06 $64.45 $64.57 $63.76 $63.80 $60.98 127,803
2020-02-05 $63.40 $64.25 $63.40 $64.15 $61.31 185,257
2020-02-04 $62.88 $63.07 $62.74 $62.78 $60.00 265,031
2020-02-03 $61.89 $62.39 $61.80 $62.03 $59.29 229,848
2020-01-31 $62.58 $62.59 $61.37 $61.54 $58.82 162,411
2020-01-30 $62.49 $62.95 $62.12 $62.94 $60.15 132,831
2020-01-29 $63.58 $63.72 $62.93 $62.93 $60.15 204,737
2020-01-28 $63.46 $63.74 $63.25 $63.48 $60.67 119,882
2020-01-27 $62.90 $63.42 $62.77 $63.06 $60.27 160,087
2020-01-24 $65.29 $65.29 $63.54 $63.97 $61.14 185,261
2020-01-23 $64.88 $65.20 $64.21 $65.12 $62.24 256,586
2020-01-22 $65.31 $65.38 $64.96 $65.09 $62.21 155,105
2020-01-21 $65.75 $65.75 $65.11 $65.19 $62.31 192,477
2020-01-17 $66.48 $66.48 $65.88 $66.01 $63.09 143,924
2020-01-16 $65.84 $66.47 $65.77 $66.24 $63.31 190,983
2020-01-15 $65.05 $65.61 $65.00 $65.34 $62.45 124,122
2020-01-14 $64.74 $65.57 $64.63 $65.18 $62.30 131,985
2020-01-13 $64.53 $64.95 $64.13 $64.92 $62.05 199,587
2020-01-10 $64.94 $64.94 $64.29 $64.49 $61.64 151,506
2020-01-09 $65.35 $65.35 $64.79 $64.88 $62.01 338,178
2020-01-08 $65.00 $65.40 $64.86 $65.01 $62.13 176,659
2020-01-07 $65.33 $65.42 $64.84 $65.07 $62.19 155,071
2020-01-06 $65.09 $65.65 $64.82 $65.56 $62.66 167,498
2020-01-03 $65.03 $65.58 $65.03 $65.55 $62.65 225,163
2020-01-02 $66.13 $66.13 $65.06 $65.59 $62.69 252,632
2019-12-31 $65.35 $65.97 $65.35 $65.71 $62.80 184,409
2019-12-30 $65.57 $65.86 $65.19 $65.50 $62.60 240,687
2019-12-27 $66.01 $66.01 $65.33 $65.41 $62.52 120,635
2019-12-26 $65.93 $65.93 $65.64 $65.81 $62.90 127,237
2019-12-24 $65.71 $65.84 $65.61 $65.80 $62.89 59,566
2019-12-23 $65.99 $65.99 $65.46 $65.65 $62.74 177,338
2019-12-20 $66.38 $66.50 $65.97 $66.08 $62.82 404,257
2019-12-19 $66.15 $66.15 $65.90 $66.14 $62.88 169,034
2019-12-18 $66.00 $66.19 $65.71 $66.04 $62.78 309,810
2019-12-17 $65.41 $65.87 $65.39 $65.85 $62.60 141,130
2019-12-16 $65.51 $65.93 $65.24 $65.24 $62.02 246,270
2019-12-13 $65.43 $65.68 $64.80 $65.07 $61.86 99,381
2019-12-12 $64.78 $65.86 $64.71 $65.48 $62.25 137,883
2019-12-11 $64.79 $64.86 $64.50 $64.73 $61.54 119,973
2019-12-10 $64.72 $64.87 $64.47 $64.65 $61.46 148,633
2019-12-09 $64.82 $64.99 $64.72 $64.77 $61.58 191,004
2019-12-06 $64.56 $65.17 $64.56 $64.90 $61.70 216,119
2019-12-05 $63.80 $64.05 $63.62 $63.85 $60.70 133,975
2019-12-04 $63.45 $63.94 $63.38 $63.60 $60.47 147,803
2019-12-03 $62.95 $63.12 $62.48 $63.11 $60.00 153,314
2019-12-02 $64.28 $64.28 $63.43 $63.49 $60.36 362,926
2019-11-29 $64.53 $64.56 $64.14 $64.20 $61.04 52,692
2019-11-27 $64.61 $64.74 $64.50 $64.70 $61.51 105,061
2019-11-26 $64.51 $64.88 $64.31 $64.42 $61.24 108,875
2019-11-25 $63.34 $64.68 $63.23 $64.54 $61.36 123,051
2019-11-22 $63.11 $63.21 $62.78 $63.02 $59.91 252,837
2019-11-21 $63.34 $63.34 $62.63 $62.85 $59.75 114,919
2019-11-20 $63.41 $63.73 $62.93 $63.22 $60.10 123,276
2019-11-19 $63.88 $63.88 $63.45 $63.61 $60.47 92,689
2019-11-18 $63.86 $63.86 $63.50 $63.67 $60.53 101,128
2019-11-15 $64.20 $64.20 $63.69 $63.97 $60.82 96,418
2019-11-14 $63.75 $64.15 $63.66 $63.78 $60.64 85,616
2019-11-13 $63.89 $63.99 $63.55 $63.82 $60.67 107,064
2019-11-12 $64.36 $64.65 $64.19 $64.30 $61.13 255,624
2019-11-11 $64.07 $64.37 $63.97 $64.26 $61.09 86,924
2019-11-08 $64.40 $64.62 $64.16 $64.51 $61.33 110,830
2019-11-07 $64.86 $65.07 $64.33 $64.55 $61.37 232,461
2019-11-06 $64.52 $64.54 $64.08 $64.28 $61.11 164,507
2019-11-05 $64.40 $65.10 $64.40 $64.53 $61.35 126,839
2019-11-04 $64.16 $64.38 $63.96 $64.32 $61.15 305,000
2019-11-01 $62.90 $63.64 $62.81 $63.64 $60.50 152,624
2019-10-31 $62.90 $62.90 $62.01 $62.48 $59.40 143,416
2019-10-30 $63.49 $63.49 $62.64 $63.08 $59.97 118,051
2019-10-29 $63.05 $63.67 $63.05 $63.49 $60.36 103,806
2019-10-28 $62.99 $63.63 $62.98 $63.32 $60.20 100,495
2019-10-25 $62.21 $62.88 $62.21 $62.71 $59.62 90,192
2019-10-24 $62.53 $62.57 $61.94 $62.30 $59.23 96,949
2019-10-23 $62.11 $62.42 $61.99 $62.35 $59.28 97,039
2019-10-22 $61.92 $62.44 $61.57 $62.10 $59.04 115,498
2019-10-21 $61.78 $62.32 $61.77 $61.85 $58.80 98,626
2019-10-18 $61.30 $61.54 $60.81 $61.22 $58.20 113,033
2019-10-17 $61.12 $61.57 $61.10 $61.48 $58.45 99,605
2019-10-16 $60.60 $61.21 $60.60 $60.90 $57.90 190,376
2019-10-15 $60.18 $61.08 $60.04 $60.75 $57.76 85,085
2019-10-14 $60.06 $60.17 $59.73 $60.04 $57.08 84,069
2019-10-11 $59.92 $61.02 $59.92 $60.30 $57.33 144,124
2019-10-10 $59.05 $59.51 $58.98 $59.11 $56.20 166,076
2019-10-09 $59.26 $59.31 $58.82 $59.02 $56.11 228,845
2019-10-08 $59.31 $59.31 $58.76 $58.81 $55.91 229,736
2019-10-07 $59.83 $60.32 $59.54 $59.83 $56.88 81,685
2019-10-04 $59.53 $60.01 $59.19 $60.01 $57.05 111,224
2019-10-03 $59.28 $59.50 $58.46 $59.44 $56.51 160,115
2019-10-02 $59.73 $59.78 $58.93 $59.44 $56.51 171,276
2019-10-01 $61.57 $62.18 $59.93 $60.08 $57.12 226,276
2019-09-30 $61.39 $61.68 $61.21 $61.26 $58.24 128,743
2019-09-27 $61.74 $62.05 $61.03 $61.30 $58.28 224,978
2019-09-26 $62.15 $62.15 $61.42 $61.62 $58.58 336,158
2019-09-25 $61.21 $62.32 $61.18 $62.21 $59.14 277,882
2019-09-24 $61.98 $62.17 $61.16 $61.33 $58.31 235,640
2019-09-23 $61.49 $62.16 $61.37 $61.91 $58.86 119,352
2019-09-20 $62.27 $62.57 $61.66 $61.99 $58.69 185,977
2019-09-19 $62.69 $63.04 $62.13 $62.20 $58.89 287,718
2019-09-18 $62.92 $62.98 $62.10 $62.58 $59.25 290,928
2019-09-17 $63.07 $63.07 $62.51 $62.93 $59.58 244,593
2019-09-16 $63.01 $63.55 $62.89 $63.24 $59.87 159,921
2019-09-13 $63.15 $63.68 $62.98 $63.06 $59.70 156,527
2019-09-12 $62.93 $63.05 $62.08 $62.87 $59.52 230,777
2019-09-11 $61.79 $62.88 $61.42 $62.86 $59.51 167,717
2019-09-10 $60.52 $61.59 $60.41 $61.55 $58.27 182,059
2019-09-09 $59.36 $60.54 $59.36 $60.53 $57.30 137,273
2019-09-06 $59.40 $59.62 $59.16 $59.16 $56.01 112,412
2019-09-05 $58.77 $59.97 $58.77 $59.40 $56.23 239,350
2019-09-04 $57.95 $58.14 $57.76 $58.04 $54.95 165,759
2019-09-03 $57.73 $57.94 $57.11 $57.39 $54.33 151,791
2019-08-30 $58.53 $58.65 $57.97 $58.25 $55.15 184,854
2019-08-29 $57.84 $58.36 $57.84 $58.22 $55.12 678,871
2019-08-28 $56.35 $57.55 $56.26 $57.19 $54.14 806,353
2019-08-27 $57.62 $57.62 $56.40 $56.44 $53.43 105,227
2019-08-26 $57.21 $57.29 $56.89 $57.26 $54.21 136,418
2019-08-23 $58.15 $58.45 $56.49 $56.66 $53.64 177,811
2019-08-22 $58.79 $58.98 $58.26 $58.53 $55.41 169,637
2019-08-21 $58.76 $58.76 $58.45 $58.68 $55.55 118,797
2019-08-20 $58.62 $58.62 $58.16 $58.21 $55.11 79,883
2019-08-19 $58.78 $59.06 $58.73 $58.75 $55.62 101,212
2019-08-16 $57.10 $58.17 $57.10 $58.04 $54.95 156,849
2019-08-15 $57.24 $57.24 $56.49 $56.72 $53.70 153,584
2019-08-14 $57.85 $57.85 $56.94 $57.05 $54.01 226,952
2019-08-13 $58.17 $59.60 $57.98 $58.91 $55.77 157,318
2019-08-12 $58.66 $58.73 $58.09 $58.30 $55.19 205,636
2019-08-09 $59.58 $59.58 $58.83 $58.99 $55.85 125,349
2019-08-08 $58.85 $59.76 $58.74 $59.76 $56.58 95,859
2019-08-07 $57.76 $58.61 $57.39 $58.43 $55.32 303,861
2019-08-06 $58.15 $58.47 $57.58 $58.39 $55.28 329,586
2019-08-05 $58.46 $58.61 $57.12 $57.81 $54.73 602,168
2019-08-02 $59.86 $59.87 $59.00 $59.51 $56.34 132,250
2019-08-01 $61.43 $61.83 $59.94 $60.23 $57.02 184,434
2019-07-31 $61.64 $62.32 $61.03 $61.40 $58.13 128,667
2019-07-30 $60.36 $61.58 $60.29 $61.56 $58.28 117,437
2019-07-29 $61.21 $61.32 $60.68 $60.83 $57.59 121,670
2019-07-26 $60.82 $61.38 $60.82 $61.25 $57.99 87,577
2019-07-25 $61.27 $61.46 $60.55 $60.72 $57.48 119,915
2019-07-24 $59.91 $61.32 $59.91 $61.25 $57.99 192,234
2019-07-23 $59.67 $60.07 $59.53 $60.07 $56.87 109,590
2019-07-22 $59.69 $59.95 $59.30 $59.42 $56.25 121,687
2019-07-19 $59.65 $60.13 $59.56 $59.56 $56.39 172,346
2019-07-18 $59.59 $59.74 $59.33 $59.65 $56.47 217,474
2019-07-17 $60.19 $60.21 $59.60 $59.60 $56.42 300,165
2019-07-16 $60.02 $60.58 $59.88 $60.28 $57.07 96,334
2019-07-15 $60.70 $60.73 $59.86 $60.09 $56.89 110,102
2019-07-12 $59.95 $60.80 $59.95 $60.55 $57.32 83,418
2019-07-11 $60.27 $60.31 $59.60 $59.91 $56.72 95,193
2019-07-10 $60.49 $60.64 $60.06 $60.26 $57.05 114,714
2019-07-09 $60.17 $60.21 $59.91 $60.20 $56.99 94,289
2019-07-08 $60.80 $60.87 $60.28 $60.34 $57.12 69,518
2019-07-05 $60.43 $61.00 $60.14 $61.00 $57.75 88,449
2019-07-03 $60.45 $60.75 $60.35 $60.72 $57.48 62,947
2019-07-02 $60.76 $60.76 $59.93 $60.30 $57.09 112,565
2019-07-01 $61.39 $61.67 $60.45 $60.80 $57.56 149,201
2019-06-28 $59.96 $60.81 $59.96 $60.68 $57.45 266,078
2019-06-27 $58.89 $59.85 $58.89 $59.85 $56.66 97,323
2019-06-26 $58.70 $58.98 $58.63 $58.71 $55.58 181,031
2019-06-25 $58.75 $58.87 $58.43 $58.49 $55.37 128,345
2019-06-24 $59.50 $59.50 $58.65 $58.65 $55.52 158,262
2019-06-21 $59.97 $59.97 $59.50 $59.55 $56.12 164,340
2019-06-20 $60.27 $60.32 $59.74 $60.11 $56.64 128,060
2019-06-19 $59.71 $59.76 $59.39 $59.69 $56.25 114,911
2019-06-18 $59.20 $60.13 $59.20 $59.65 $56.21 134,773
2019-06-17 $59.07 $59.21 $58.87 $58.91 $55.51 109,255
2019-06-14 $59.48 $59.55 $58.98 $58.99 $55.59 126,304
2019-06-13 $59.07 $59.58 $59.05 $59.57 $56.14 160,474
2019-06-12 $58.95 $59.00 $58.61 $58.72 $55.33 151,784
2019-06-11 $59.50 $59.68 $58.82 $58.98 $55.58 115,374
2019-06-10 $58.83 $59.49 $58.83 $59.02 $55.62 123,492
2019-06-07 $58.39 $58.85 $58.18 $58.62 $55.24 132,976
2019-06-06 $58.43 $58.60 $57.54 $58.23 $54.87 187,987
2019-06-05 $58.85 $58.97 $57.86 $58.43 $55.06 154,062
2019-06-04 $57.65 $58.79 $57.65 $58.78 $55.39 99,012
2019-06-03 $56.61 $57.33 $56.60 $57.12 $53.83 151,665
2019-05-31 $56.84 $56.87 $56.42 $56.60 $53.34 257,500
2019-05-30 $57.81 $58.21 $57.16 $57.48 $54.17 132,817
2019-05-29 $57.82 $57.86 $57.25 $57.69 $54.36 195,748
2019-05-28 $58.84 $58.95 $58.20 $58.20 $54.84 131,213
2019-05-24 $58.57 $58.82 $58.35 $58.75 $55.36 97,450
2019-05-23 $59.10 $59.10 $57.95 $58.26 $54.90 179,492
2019-05-22 $60.08 $60.14 $59.47 $59.63 $56.19 118,515
2019-05-21 $59.95 $60.42 $59.87 $60.35 $56.87 85,305
2019-05-20 $59.74 $59.94 $59.47 $59.57 $56.14 98,515
2019-05-17 $60.59 $61.04 $60.00 $60.03 $56.57 120,856
2019-05-16 $61.05 $61.49 $60.88 $60.99 $57.47 134,637
2019-05-15 $60.42 $61.00 $60.17 $60.92 $57.41 118,521
2019-05-14 $60.42 $61.11 $60.19 $60.84 $57.33 134,555
2019-05-13 $61.11 $61.17 $60.05 $60.18 $56.71 142,515
2019-05-10 $61.78 $62.17 $61.03 $62.09 $58.51 132,735
2019-05-09 $61.56 $62.17 $61.16 $62.04 $58.46 108,328
2019-05-08 $62.56 $62.75 $62.10 $62.13 $58.55 163,052
2019-05-07 $63.21 $63.31 $62.14 $62.59 $58.98 124,644
2019-05-06 $62.77 $63.84 $62.77 $63.70 $60.03 136,260
2019-05-03 $62.49 $63.76 $62.49 $63.75 $60.07 97,352
2019-05-02 $62.07 $62.61 $61.68 $62.29 $58.70 159,710
2019-05-01 $62.89 $63.04 $62.15 $62.15 $58.57 151,175
2019-04-30 $63.06 $63.18 $62.47 $62.83 $59.21 118,036
2019-04-29 $62.75 $63.37 $62.75 $63.10 $59.46 141,297
2019-04-26 $62.10 $62.79 $61.97 $62.76 $59.14 175,515
2019-04-25 $62.82 $62.82 $61.81 $62.23 $58.64 109,900
2019-04-24 $62.82 $63.27 $62.77 $63.08 $59.44 173,189
2019-04-23 $62.10 $63.00 $62.02 $62.83 $59.21 109,579
2019-04-22 $62.46 $62.47 $61.78 $62.08 $58.50 188,071
2019-04-18 $62.76 $62.83 $62.29 $62.56 $58.95 164,976
2019-04-17 $63.08 $63.08 $62.49 $62.75 $59.13 114,348
2019-04-16 $62.49 $62.87 $62.36 $62.87 $59.25 109,212
2019-04-15 $62.67 $62.76 $62.16 $62.36 $58.77 109,883
2019-04-12 $62.63 $62.80 $62.26 $62.60 $58.99 113,356
2019-04-11 $62.30 $62.43 $62.02 $62.26 $58.67 117,931
2019-04-10 $61.47 $62.29 $61.44 $62.25 $58.66 107,507
2019-04-09 $61.97 $61.99 $61.23 $61.34 $57.80 127,504
2019-04-08 $62.03 $62.22 $61.85 $62.20 $58.61 147,709
2019-04-05 $61.86 $62.26 $61.80 $62.21 $58.62 223,306
2019-04-04 $61.02 $61.77 $61.02 $61.71 $58.15 225,816
2019-04-03 $61.29 $61.57 $60.92 $61.10 $57.58 144,786
2019-04-02 $61.21 $61.21 $60.58 $60.84 $57.33 445,703
2019-04-01 $60.73 $61.27 $60.64 $61.22 $57.69 226,682
2019-03-29 $60.74 $60.81 $59.93 $60.30 $56.82 204,049
2019-03-28 $59.92 $60.38 $59.58 $60.33 $56.85 128,594
2019-03-27 $59.60 $59.99 $59.08 $59.76 $56.31 174,412
2019-03-26 $59.44 $60.04 $59.27 $59.63 $56.19 132,368
2019-03-25 $58.72 $59.49 $58.37 $59.06 $55.66 169,419
2019-03-22 $60.59 $60.71 $58.73 $58.73 $55.34 323,658
2019-03-21 $60.12 $61.43 $60.12 $60.98 $57.46 161,716
2019-03-20 $60.86 $61.23 $60.00 $60.32 $56.84 119,449
2019-03-19 $61.68 $61.68 $60.76 $60.91 $57.40 111,284
2019-03-18 $61.03 $61.52 $60.84 $61.43 $57.89 110,540
2019-03-15 $61.16 $61.61 $60.97 $61.14 $57.42 142,021
2019-03-14 $61.37 $61.43 $61.05 $61.10 $57.38 106,609
2019-03-13 $61.35 $61.69 $61.24 $61.34 $57.60 188,999
2019-03-12 $61.39 $61.44 $60.96 $61.13 $57.41 624,935
2019-03-11 $60.54 $61.32 $60.49 $61.32 $57.58 81,166
2019-03-08 $60.11 $60.40 $60.04 $60.35 $56.67 97,610
2019-03-07 $61.20 $61.20 $60.38 $60.44 $56.76 176,508
2019-03-06 $62.38 $62.42 $61.19 $61.20 $57.47 143,847
2019-03-05 $62.83 $62.83 $62.36 $62.42 $58.62 139,542
2019-03-04 $63.41 $63.47 $62.38 $62.81 $58.98 140,505
2019-03-01 $63.39 $63.57 $62.74 $63.28 $59.43 93,840
2019-02-28 $63.17 $63.19 $62.80 $62.90 $59.07 314,934
2019-02-27 $63.03 $63.29 $62.83 $63.24 $59.39 120,023
2019-02-26 $63.73 $63.83 $63.20 $63.22 $59.37 134,991
2019-02-25 $64.31 $64.48 $63.82 $63.84 $59.95 236,874
2019-02-22 $63.86 $64.07 $63.73 $64.02 $60.12 230,150
2019-02-21 $63.98 $64.00 $63.37 $63.64 $59.76 143,361
2019-02-20 $63.50 $64.21 $63.48 $64.09 $60.19 155,068
2019-02-19 $62.87 $63.69 $62.83 $63.54 $59.67 134,028
2019-02-15 $62.50 $63.18 $62.31 $63.10 $59.26 188,222
2019-02-14 $61.66 $62.40 $61.50 $62.08 $58.30 166,016
2019-02-13 $61.82 $62.09 $61.65 $61.96 $58.19 291,548
2019-02-12 $61.25 $61.75 $61.17 $61.69 $57.93 204,173
2019-02-11 $60.53 $60.90 $60.17 $60.89 $57.18 569,985
2019-02-08 $60.32 $60.64 $59.91 $60.38 $56.70 494,975
2019-02-07 $60.79 $60.92 $60.06 $60.57 $56.88 639,836
2019-02-06 $61.22 $61.26 $60.96 $61.13 $57.41 112,090
2019-02-05 $61.15 $61.33 $60.78 $61.30 $57.57 186,669
2019-02-04 $60.50 $61.13 $60.16 $61.13 $57.41 187,725
2019-02-01 $60.57 $60.68 $60.19 $60.47 $56.79 236,926
2019-01-31 $59.86 $60.42 $59.86 $60.38 $56.70 250,792
2019-01-30 $59.67 $60.13 $59.15 $59.89 $56.24 248,318
2019-01-29 $59.43 $59.51 $59.21 $59.34 $55.73 252,852
2019-01-28 $59.05 $59.47 $58.86 $59.37 $55.75 175,393
2019-01-25 $59.24 $59.75 $59.24 $59.54 $55.91 269,092
2019-01-24 $58.51 $59.03 $58.49 $58.87 $55.28 94,693
2019-01-23 $58.84 $59.04 $58.11 $58.51 $54.95 164,455
2019-01-22 $59.30 $59.30 $58.35 $58.66 $55.09 251,381
2019-01-18 $59.23 $59.87 $59.08 $59.58 $55.95 528,369
2019-01-17 $58.10 $59.05 $58.10 $58.93 $55.34 136,244
2019-01-16 $57.91 $58.54 $57.91 $58.42 $54.86 422,510
2019-01-15 $57.76 $57.88 $57.28 $57.86 $54.34 214,477
2019-01-14 $57.63 $58.10 $57.52 $57.63 $54.12 213,407
2019-01-11 $57.53 $58.11 $57.47 $57.98 $54.45 163,549
2019-01-10 $57.31 $57.85 $57.09 $57.80 $54.28 238,722
2019-01-09 $57.33 $57.87 $57.13 $57.67 $54.16 274,114
2019-01-08 $56.76 $57.11 $56.35 $57.05 $53.57 294,333
2019-01-07 $55.39 $56.62 $55.13 $56.30 $52.87 268,565
2019-01-04 $54.21 $55.62 $54.17 $55.49 $52.11 217,031
2019-01-03 $54.06 $54.42 $53.17 $53.57 $50.31 249,133
2019-01-02 $53.09 $54.59 $53.00 $54.40 $51.09 219,830
2018-12-31 $53.83 $53.89 $52.89 $53.82 $50.54 906,539
2018-12-28 $53.27 $54.33 $53.01 $53.60 $50.34 834,625
2018-12-27 $52.30 $53.26 $51.50 $53.23 $49.99 1,247,718
2018-12-26 $50.95 $53.05 $50.55 $53.03 $49.80 755,623
2018-12-24 $51.56 $51.82 $50.73 $50.73 $47.64 373,984
2018-12-21 $53.39 $53.81 $51.96 $52.14 $48.62 634,966
2018-12-20 $53.74 $54.15 $52.65 $53.22 $49.63 721,731
2018-12-19 $55.16 $55.83 $53.66 $53.92 $50.28 467,591
2018-12-18 $55.47 $55.96 $54.97 $55.10 $51.38 400,929
2018-12-17 $56.18 $56.68 $54.87 $55.14 $51.42 370,884
2018-12-14 $56.80 $57.31 $56.10 $56.32 $52.52 297,161
2018-12-13 $58.17 $58.28 $57.02 $57.16 $53.31 494,285
2018-12-12 $58.08 $58.79 $57.94 $58.09 $54.17 340,294
2018-12-11 $58.23 $58.54 $57.11 $57.53 $53.65 613,353
2018-12-10 $58.18 $58.29 $56.80 $57.51 $53.63 335,271
2018-12-07 $59.21 $59.66 $57.80 $58.12 $54.20 399,259
2018-12-06 $58.67 $59.17 $57.80 $59.17 $55.18 349,164
2018-12-04 $62.25 $62.25 $59.35 $59.50 $55.49 424,219
2018-12-03 $62.48 $62.48 $61.46 $62.29 $58.09 347,322
2018-11-30 $61.22 $61.91 $61.17 $61.80 $57.63 257,682
2018-11-29 $61.56 $61.80 $61.04 $61.42 $57.28 162,422
2018-11-28 $60.78 $61.82 $59.96 $61.79 $57.62 185,770
2018-11-27 $60.80 $61.02 $60.45 $60.60 $56.51 145,644
2018-11-26 $61.08 $61.51 $60.77 $61.11 $56.99 119,868
2018-11-23 $60.21 $61.01 $60.12 $60.55 $56.47 57,843
2018-11-21 $60.30 $61.28 $60.18 $60.70 $56.61 169,367
2018-11-20 $60.69 $61.01 $60.00 $60.09 $56.04 288,897
2018-11-19 $62.03 $62.16 $61.11 $61.39 $57.25 135,668
2018-11-16 $61.51 $62.22 $61.43 $62.14 $57.95 194,768
2018-11-15 $60.90 $62.03 $60.77 $62.03 $57.85 126,882
2018-11-14 $62.25 $62.50 $60.93 $61.32 $57.18 90,873
2018-11-13 $62.08 $62.68 $61.63 $61.72 $57.56 187,862
2018-11-12 $62.93 $62.93 $61.83 $61.87 $57.70 100,364
2018-11-09 $63.65 $63.65 $62.55 $62.96 $58.71 117,444
2018-11-08 $63.85 $64.25 $63.63 $63.94 $59.63 113,972
2018-11-07 $63.51 $64.14 $63.04 $64.14 $59.81 151,791
2018-11-06 $63.01 $63.42 $62.86 $63.29 $59.02 136,094
2018-11-05 $62.90 $63.30 $62.48 $63.04 $58.79 148,724
2018-11-02 $62.70 $63.07 $62.28 $62.85 $58.61 130,353
2018-11-01 $61.65 $62.58 $61.52 $62.47 $58.26 290,062
2018-10-31 $62.35 $62.38 $61.37 $61.38 $57.24 193,429
2018-10-30 $60.53 $61.81 $60.51 $61.81 $57.64 217,947
2018-10-29 $61.22 $61.90 $59.91 $60.48 $56.40 139,413
2018-10-26 $60.49 $61.30 $59.47 $60.60 $56.51 226,296
2018-10-25 $60.11 $61.40 $60.04 $61.09 $56.97 224,883
2018-10-24 $61.89 $62.01 $59.75 $59.75 $55.72 184,560
2018-10-23 $61.65 $62.35 $60.86 $61.90 $57.73 244,983
2018-10-22 $62.64 $63.01 $62.30 $62.45 $58.24 151,506
2018-10-19 $63.16 $63.45 $62.28 $62.46 $58.25 172,967
2018-10-18 $63.95 $64.09 $62.79 $63.02 $58.77 112,762
2018-10-17 $64.39 $64.39 $63.42 $64.18 $59.85 177,988
2018-10-16 $63.53 $64.71 $62.90 $64.60 $60.24 161,990
2018-10-15 $62.67 $63.51 $62.42 $63.10 $58.84 134,089
2018-10-12 $63.66 $63.66 $62.00 $62.66 $58.43 218,643
2018-10-11 $64.06 $64.48 $62.82 $62.82 $58.58 211,124
2018-10-10 $65.92 $65.98 $64.23 $64.32 $59.98 241,704
2018-10-09 $66.08 $66.54 $65.98 $66.02 $61.57 149,952
2018-10-08 $65.89 $66.34 $65.70 $66.22 $61.75 92,753
2018-10-05 $66.59 $66.73 $65.47 $65.99 $61.54 184,849
2018-10-04 $67.09 $67.09 $66.39 $66.58 $62.09 145,257
2018-10-03 $66.86 $67.50 $66.57 $67.25 $62.71 190,030
2018-10-02 $67.19 $67.36 $66.43 $66.53 $62.04 542,272
2018-10-01 $68.42 $68.58 $67.01 $67.19 $62.66 3,882,636
2018-09-28 $67.80 $68.42 $67.80 $68.27 $63.67 213,972
2018-09-27 $68.08 $68.35 $67.93 $67.93 $63.35 134,646
2018-09-26 $68.56 $68.68 $67.93 $68.02 $63.43 110,211
2018-09-25 $68.62 $68.69 $68.47 $68.47 $63.85 76,920
2018-09-24 $69.08 $69.16 $68.24 $68.45 $63.83 163,105
2018-09-21 $69.75 $70.03 $69.36 $69.42 $64.45 123,840
2018-09-20 $69.30 $69.69 $69.15 $69.66 $64.67 69,085
2018-09-19 $69.25 $69.62 $68.88 $69.02 $64.08 220,438
2018-09-18 $69.32 $69.52 $69.11 $69.29 $64.33 107,880
2018-09-17 $69.62 $69.71 $69.07 $69.14 $64.19 117,963
2018-09-14 $69.34 $69.86 $69.15 $69.64 $64.65 106,668
2018-09-13 $69.58 $69.79 $69.26 $69.37 $64.40 86,092
2018-09-12 $69.47 $69.54 $68.90 $69.40 $64.43 142,454
2018-09-11 $69.40 $69.70 $69.08 $69.47 $64.50 93,633
2018-09-10 $69.91 $69.91 $69.42 $69.49 $64.52 234,053
2018-09-07 $69.60 $69.83 $69.25 $69.53 $64.55 96,712
2018-09-06 $70.36 $70.49 $69.73 $69.75 $64.76 97,420
2018-09-05 $70.18 $70.40 $69.75 $70.27 $65.24 134,688
2018-09-04 $70.45 $70.60 $69.79 $70.30 $65.27 1,182,350
2018-08-31 $70.17 $70.73 $70.10 $70.68 $65.62 75,947
2018-08-30 $70.54 $70.76 $70.13 $70.36 $65.32 129,427
2018-08-29 $70.59 $70.77 $70.19 $70.63 $65.57 92,180
2018-08-28 $70.82 $70.89 $70.30 $70.58 $65.53 106,217
2018-08-27 $70.84 $71.23 $70.52 $70.55 $65.50 105,795
2018-08-24 $70.70 $70.75 $70.43 $70.67 $65.61 101,502
2018-08-23 $70.79 $70.81 $70.35 $70.54 $65.49 174,166
2018-08-22 $70.81 $71.09 $70.62 $70.88 $65.81 245,024
2018-08-21 $70.16 $71.01 $70.15 $70.81 $65.74 780,899
2018-08-20 $69.73 $70.08 $69.57 $69.98 $64.97 88,809
2018-08-17 $68.96 $69.63 $68.95 $69.59 $64.61 158,945
2018-08-16 $68.88 $69.38 $68.88 $69.16 $64.21 117,283
2018-08-15 $69.21 $69.25 $68.22 $68.64 $63.73 360,104
2018-08-14 $68.74 $69.54 $68.74 $69.46 $64.49 1,140,939
2018-08-13 $69.03 $69.04 $68.27 $68.57 $63.66 969,764
2018-08-10 $68.65 $69.21 $68.52 $68.86 $63.93 222,779
2018-08-09 $68.95 $69.29 $68.95 $69.03 $64.09 123,455
2018-08-08 $68.89 $69.07 $68.44 $68.89 $63.96 465,810
2018-08-07 $68.97 $69.15 $68.73 $68.79 $63.87 550,400
2018-08-06 $68.45 $68.90 $68.26 $68.74 $63.82 119,376
2018-08-03 $68.75 $68.99 $68.01 $68.38 $63.48 103,846
2018-08-02 $68.01 $68.76 $68.01 $68.66 $63.74 673,067
2018-08-01 $68.51 $68.53 $67.80 $68.28 $63.39 812,683
2018-07-31 $68.09 $68.72 $67.93 $68.53 $63.62 136,340
2018-07-30 $67.87 $68.51 $67.87 $67.95 $63.09 109,953
2018-07-27 $69.12 $69.12 $67.80 $67.88 $63.02 154,677
2018-07-26 $68.41 $69.21 $68.41 $69.00 $64.06 102,830
2018-07-25 $68.20 $68.28 $67.74 $68.20 $63.32 160,005
2018-07-24 $68.97 $69.17 $67.95 $68.28 $63.39 89,680
2018-07-23 $68.71 $68.95 $68.42 $68.75 $63.83 132,328
2018-07-20 $68.86 $69.10 $68.68 $68.76 $63.84 153,856
2018-07-19 $68.53 $69.05 $68.30 $69.01 $64.07 134,528
2018-07-18 $68.20 $68.56 $67.98 $68.56 $63.65 87,279
2018-07-17 $67.92 $68.48 $67.69 $68.25 $63.36 235,140
2018-07-16 $68.45 $68.50 $67.73 $68.01 $63.14 125,868
2018-07-13 $68.30 $68.79 $68.27 $68.32 $63.43 101,872
2018-07-12 $68.71 $68.71 $67.97 $68.37 $63.48 266,659
2018-07-11 $68.77 $69.08 $68.39 $68.40 $63.50 123,854
2018-07-10 $69.37 $69.64 $68.75 $69.07 $64.13 103,466
2018-07-09 $69.15 $69.40 $69.02 $69.39 $64.42 195,164
2018-07-06 $68.35 $68.99 $68.26 $68.83 $63.90 175,900
2018-07-05 $67.93 $68.36 $67.50 $68.35 $63.46 281,721
2018-07-03 $67.53 $67.85 $67.50 $67.54 $62.70 100,606
2018-07-02 $66.42 $67.37 $66.23 $67.37 $62.55 1,154,137
2018-06-29 $67.31 $67.46 $66.76 $66.79 $62.01 351,488
2018-06-28 $67.04 $67.21 $66.63 $67.06 $62.26 137,136
2018-06-27 $68.08 $68.27 $67.02 $67.02 $62.22 164,556
2018-06-26 $67.77 $68.12 $67.40 $67.96 $63.09 123,452
2018-06-25 $68.43 $68.52 $67.25 $67.61 $62.77 259,941
2018-06-22 $68.78 $68.90 $68.24 $68.58 $63.67 117,834
2018-06-21 $68.94 $68.97 $68.19 $68.38 $63.48 115,916
2018-06-20 $68.82 $69.05 $68.49 $68.97 $64.03 81,510
2018-06-19 $67.97 $68.60 $67.66 $68.52 $63.61 153,950
2018-06-18 $67.62 $68.45 $67.62 $68.45 $63.55 96,127
2018-06-15 $67.96 $68.26 $67.67 $68.22 $63.08 90,508
2018-06-14 $68.29 $68.38 $67.91 $68.22 $63.08 105,826
2018-06-13 $68.70 $68.70 $68.10 $68.15 $63.02 91,420
2018-06-12 $137.60 $137.88 $136.80 $137.18 $63.42 131,058
2018-06-11 $137.09 $137.76 $137.09 $137.54 $63.59 83,656
2018-06-08 $136.94 $137.27 $136.69 $137.11 $63.39 110,490
2018-06-07 $137.09 $137.46 $136.43 $136.92 $63.30 122,138
2018-06-06 $136.16 $136.95 $135.90 $136.95 $63.32 113,006
2018-06-05 $135.08 $136.06 $134.65 $136.00 $62.88 202,240
2018-06-04 $134.47 $135.14 $134.00 $135.14 $62.48 186,794
2018-06-01 $133.78 $134.26 $133.56 $133.77 $61.85 203,230
2018-05-31 $134.49 $134.71 $132.94 $132.94 $61.46 99,066
2018-05-30 $133.03 $134.81 $133.03 $134.60 $62.23 83,196
2018-05-29 $131.98 $132.98 $131.49 $132.54 $61.28 189,766
2018-05-25 $132.55 $133.00 $132.42 $132.81 $61.40 154,540
2018-05-24 $132.84 $133.22 $131.83 $133.05 $61.51 223,746
2018-05-23 $132.59 $133.30 $132.52 $133.03 $61.50 72,532
2018-05-22 $134.33 $134.55 $132.99 $133.11 $61.54 106,268
2018-05-21 $133.21 $134.16 $133.21 $134.11 $62.00 130,960
2018-05-18 $132.95 $132.98 $132.47 $132.79 $61.39 102,910
2018-05-17 $131.75 $132.98 $131.50 $132.66 $61.33 171,398
2018-05-16 $130.40 $132.19 $130.40 $131.75 $60.91 90,198
2018-05-15 $129.77 $130.47 $129.43 $130.24 $60.21 139,364
2018-05-14 $130.57 $130.94 $129.85 $130.00 $60.10 160,116
2018-05-11 $130.44 $130.87 $130.01 $130.35 $60.26 121,962
2018-05-10 $129.91 $130.58 $129.54 $130.31 $60.25 74,762
2018-05-09 $129.13 $130.00 $128.80 $129.72 $59.97 88,308
2018-05-08 $127.58 $128.78 $127.58 $128.78 $59.54 158,096
2018-05-07 $127.21 $128.33 $127.21 $127.62 $59.00 86,638
2018-05-04 $124.83 $127.49 $124.67 $126.83 $58.64 120,470
2018-05-03 $125.87 $125.87 $124.17 $125.25 $57.91 296,584
2018-05-02 $125.61 $126.87 $125.40 $126.16 $58.33 87,474
2018-05-01 $125.49 $125.92 $123.94 $125.83 $58.17 179,798
2018-04-30 $127.12 $127.44 $125.62 $125.62 $58.08 275,894
2018-04-27 $126.83 $127.15 $126.00 $126.81 $58.63 71,748
2018-04-26 $127.06 $127.25 $126.26 $126.96 $58.70 106,756
2018-04-25 $126.64 $127.30 $125.93 $126.86 $58.65 210,852
2018-04-24 $127.70 $128.26 $126.00 $126.97 $58.70 135,222
2018-04-23 $127.08 $127.73 $126.55 $127.13 $58.78 87,308
2018-04-20 $127.49 $127.83 $126.59 $126.98 $58.71 115,880
2018-04-19 $128.48 $128.84 $127.41 $127.82 $59.09 109,870
2018-04-18 $128.55 $129.50 $128.54 $128.70 $59.50 139,998
2018-04-17 $127.87 $128.54 $127.54 $128.20 $59.27 179,274
2018-04-16 $126.56 $127.43 $125.82 $127.12 $58.77 167,040
2018-04-13 $126.74 $126.74 $125.52 $125.84 $58.18 297,684
2018-04-12 $126.07 $126.57 $125.64 $126.18 $58.34 103,200
2018-04-11 $124.60 $125.69 $124.60 $125.50 $58.02 197,504
2018-04-10 $124.29 $125.64 $123.96 $125.24 $57.90 163,920
2018-04-09 $124.01 $124.34 $122.90 $122.94 $56.84 98,408
2018-04-06 $124.52 $125.39 $122.24 $123.15 $56.94 87,700
2018-04-05 $124.61 $125.46 $124.13 $125.29 $57.93 84,852
2018-04-04 $121.08 $124.27 $121.03 $124.00 $57.33 377,834
2018-04-03 $121.30 $122.67 $120.85 $122.45 $56.61 204,618
2018-04-02 $123.08 $123.33 $119.67 $120.41 $55.67 815,260
2018-03-29 $122.93 $124.20 $122.93 $123.49 $57.09 126,338
2018-03-28 $122.15 $123.07 $121.77 $122.39 $56.58 135,024
2018-03-27 $124.26 $124.26 $121.51 $121.94 $56.38 153,126
2018-03-26 $122.98 $123.78 $121.75 $123.78 $57.23 562,648
2018-03-23 $124.23 $124.55 $121.41 $121.42 $56.14 180,406
2018-03-22 $125.62 $126.35 $124.00 $124.02 $57.34 98,080
2018-03-21 $125.90 $127.36 $125.66 $126.71 $58.58 92,012
2018-03-20 $126.51 $126.85 $125.56 $125.91 $58.21 92,736
2018-03-19 $127.27 $127.27 $124.92 $126.40 $58.44 98,804
2018-03-16 $126.69 $128.16 $126.62 $127.95 $58.95 106,482
2018-03-15 $127.42 $127.42 $126.24 $126.61 $58.34 85,112
2018-03-14 $128.60 $128.60 $127.08 $127.22 $58.62 98,766
2018-03-13 $129.06 $129.32 $127.91 $128.11 $59.03 136,182
2018-03-12 $128.01 $128.85 $127.88 $128.37 $59.15 140,814
2018-03-09 $126.87 $127.88 $126.21 $127.86 $58.91 86,242
2018-03-08 $126.61 $126.75 $125.44 $126.00 $58.06 125,048
2018-03-07 $124.82 $126.64 $124.82 $126.45 $58.26 93,304
2018-03-06 $124.87 $125.96 $123.71 $125.85 $57.99 209,676
2018-03-05 $122.66 $124.78 $122.65 $124.34 $57.29 93,794
2018-03-02 $120.85 $123.42 $120.43 $123.19 $56.76 147,384
2018-03-01 $121.96 $123.32 $120.82 $121.85 $56.14 442,274
2018-02-28 $124.80 $125.01 $122.17 $122.18 $56.30 161,022
2018-02-27 $126.64 $127.03 $124.46 $124.48 $57.36 184,066
2018-02-26 $126.01 $126.58 $125.13 $126.49 $58.28 92,898
2018-02-23 $124.88 $125.59 $124.43 $125.58 $57.86 103,650
2018-02-22 $124.57 $125.54 $124.01 $124.09 $57.18 131,088
2018-02-21 $124.16 $125.91 $123.95 $123.95 $57.11 165,400
2018-02-20 $124.78 $125.50 $123.72 $124.13 $57.19 128,146
2018-02-16 $124.31 $126.19 $124.31 $125.44 $57.80 251,078
2018-02-15 $124.44 $124.65 $122.90 $124.60 $57.41 134,138
2018-02-14 $120.67 $123.65 $120.63 $123.54 $56.92 115,746
2018-02-13 $120.57 $121.54 $120.21 $121.31 $55.90 107,356
2018-02-12 $120.36 $121.73 $119.17 $121.18 $55.84 168,162
2018-02-09 $120.31 $121.10 $117.14 $120.07 $55.32 260,284
2018-02-08 $122.23 $122.23 $118.95 $118.95 $54.81 251,440
2018-02-07 $121.65 $122.73 $121.20 $121.88 $56.16 176,478
2018-02-06 $118.41 $122.27 $117.40 $121.68 $56.07 571,570
2018-02-05 $123.98 $124.98 $120.33 $120.39 $55.47 319,460
2018-02-02 $126.88 $127.16 $124.82 $125.11 $57.65 260,896
2018-02-01 $126.93 $127.91 $126.70 $127.82 $58.89 246,306
2018-01-31 $128.82 $128.93 $127.00 $127.52 $58.76 112,970
2018-01-30 $128.69 $128.98 $127.82 $128.33 $59.13 152,910
2018-01-29 $130.07 $130.69 $129.61 $129.67 $59.75 136,262
2018-01-26 $130.40 $130.40 $129.62 $130.32 $60.05 96,762
2018-01-25 $130.69 $130.69 $129.06 $129.85 $59.83 172,042
2018-01-24 $130.88 $131.00 $129.57 $130.02 $59.91 162,398
2018-01-23 $130.65 $130.90 $129.63 $130.62 $60.19 118,098
2018-01-22 $130.08 $130.78 $129.67 $130.78 $60.26 106,162
2018-01-19 $128.59 $130.51 $128.59 $130.50 $60.13 261,904
2018-01-18 $129.93 $129.93 $128.48 $128.72 $59.31 257,430
2018-01-17 $129.46 $130.28 $129.04 $129.97 $59.89 172,028
2018-01-16 $130.89 $131.43 $128.53 $128.88 $59.38 233,432
2018-01-12 $130.02 $131.00 $129.77 $130.31 $60.04 165,094
2018-01-11 $127.55 $129.96 $127.46 $129.72 $59.77 384,908
2018-01-10 $126.77 $127.70 $126.50 $127.26 $58.64 164,086
2018-01-09 $127.95 $127.95 $127.05 $127.09 $58.56 127,356
2018-01-08 $127.31 $128.02 $126.40 $127.88 $58.92 183,376
2018-01-05 $127.40 $127.40 $126.52 $127.35 $58.68 334,342
2018-01-04 $127.25 $127.52 $126.63 $127.32 $58.66 202,038
2018-01-03 $126.83 $127.57 $126.28 $126.65 $58.36 339,372
2018-01-02 $126.05 $127.13 $125.98 $127.04 $58.54 784,742
2017-12-29 $126.70 $126.94 $125.66 $125.73 $57.93 316,902
2017-12-28 $126.26 $126.63 $125.88 $126.56 $58.31 311,012
2017-12-27 $126.46 $126.82 $125.81 $126.01 $58.06 335,242
2017-12-26 $126.07 $126.67 $126.07 $126.37 $58.23 105,786
2017-12-22 $126.48 $126.48 $125.76 $126.20 $58.15 111,070
2017-12-21 $126.08 $126.96 $125.96 $126.52 $58.30 127,644
2017-12-20 $125.97 $126.19 $125.20 $125.60 $57.87 166,086
2017-12-19 $127.10 $127.10 $125.24 $125.33 $57.75 160,178
2017-12-18 $125.73 $127.06 $125.73 $126.70 $58.38 113,016
2017-12-15 $123.16 $125.44 $123.16 $124.61 $57.42 137,130
2017-12-14 $130.04 $130.10 $127.91 $128.19 $56.53 143,590
2017-12-13 $129.43 $130.92 $129.43 $129.98 $57.32 169,524
2017-12-12 $130.41 $130.49 $129.47 $129.58 $57.15 79,548
2017-12-11 $130.14 $130.47 $129.67 $129.79 $57.24 124,910
2017-12-08 $130.66 $130.71 $130.00 $130.16 $57.40 64,858
2017-12-07 $129.65 $130.64 $129.30 $130.15 $57.40 116,736
2017-12-06 $130.08 $130.32 $129.50 $129.62 $57.16 121,294
2017-12-05 $131.80 $131.92 $130.29 $130.41 $57.51 125,940
2017-12-04 $133.06 $133.39 $131.51 $131.57 $58.02 94,876
2017-12-01 $132.10 $132.10 $127.55 $131.23 $57.87 202,474
2017-11-30 $132.71 $132.76 $131.62 $131.97 $58.20 143,626
2017-11-29 $131.37 $132.19 $131.33 $131.89 $58.16 115,036
2017-11-28 $128.98 $130.84 $128.82 $130.84 $57.70 61,612
2017-11-27 $129.15 $129.45 $128.46 $128.52 $56.68 106,172
2017-11-24 $129.66 $129.66 $128.69 $129.09 $56.93 39,992
2017-11-22 $129.33 $129.77 $128.98 $129.05 $56.91 140,768
2017-11-21 $128.40 $129.28 $128.23 $129.22 $56.99 88,056
2017-11-20 $127.13 $127.74 $126.72 $127.69 $56.31 101,586
2017-11-17 $125.93 $127.27 $125.93 $126.80 $55.92 95,766
2017-11-16 $124.73 $126.47 $124.73 $126.03 $55.58 65,488
2017-11-15 $124.00 $124.71 $123.37 $124.10 $54.73 190,194
2017-11-14 $124.16 $124.95 $124.16 $124.93 $55.10 131,580
2017-11-13 $124.56 $125.04 $124.11 $124.84 $55.06 71,278
2017-11-10 $125.03 $125.52 $124.85 $125.06 $55.15 93,030
2017-11-09 $124.32 $125.55 $124.02 $125.09 $55.17 116,412
2017-11-08 $124.42 $125.47 $123.85 $125.25 $55.24 213,866
2017-11-07 $126.03 $126.40 $124.38 $124.82 $55.05 120,400
2017-11-06 $125.82 $126.55 $125.82 $126.18 $55.65 62,222
2017-11-03 $126.55 $126.57 $125.82 $125.93 $55.54 110,838
2017-11-02 $126.47 $127.28 $126.00 $126.87 $55.95 185,384
2017-11-01 $128.08 $128.08 $125.70 $126.41 $55.75 114,218
2017-10-31 $126.39 $127.50 $126.39 $127.11 $56.06 68,014
2017-10-30 $127.49 $127.49 $125.61 $126.14 $55.63 64,116
2017-10-27 $127.50 $128.15 $126.82 $127.89 $56.40 61,240
2017-10-26 $127.03 $127.78 $127.03 $127.58 $56.26 48,942
2017-10-25 $127.25 $127.25 $125.55 $126.86 $55.95 88,136
2017-10-24 $127.66 $127.87 $127.14 $127.29 $56.14 71,326
2017-10-23 $127.93 $127.93 $126.94 $127.08 $56.04 48,468
2017-10-20 $127.79 $128.06 $127.64 $127.64 $56.29 54,956
2017-10-19 $126.83 $127.02 $126.10 $126.96 $55.99 49,210
2017-10-18 $126.86 $127.74 $126.86 $127.49 $56.22 76,898
2017-10-17 $126.71 $127.06 $126.26 $126.50 $55.79 61,158
2017-10-16 $126.96 $127.56 $126.55 $126.80 $55.92 59,720
2017-10-13 $127.29 $127.53 $126.85 $126.85 $55.94 44,738
2017-10-12 $126.96 $127.27 $126.41 $126.93 $55.98 211,208
2017-10-11 $127.37 $127.65 $126.99 $127.16 $56.08 105,768
2017-10-10 $127.51 $127.82 $127.18 $127.35 $56.16 47,930
2017-10-09 $127.86 $128.20 $126.96 $127.32 $56.15 73,808
2017-10-06 $127.97 $128.07 $127.42 $127.83 $56.37 92,276
2017-10-05 $128.55 $128.60 $128.03 $128.30 $56.58 74,030
2017-10-04 $128.69 $128.69 $127.57 $127.70 $56.32 70,284
2017-10-03 $128.56 $128.56 $127.55 $128.49 $56.67 167,402
2017-10-02 $126.73 $128.34 $126.29 $128.34 $56.60 218,886
2017-09-29 $126.20 $126.50 $126.01 $126.38 $55.73 51,484
2017-09-28 $125.70 $126.25 $125.35 $126.25 $55.68 42,058
2017-09-27 $124.28 $126.15 $123.71 $125.83 $55.49 74,118
2017-09-26 $122.76 $123.97 $122.76 $123.66 $54.54 61,430
2017-09-25 $122.28 $122.88 $121.86 $122.75 $54.13 44,702
2017-09-22 $121.18 $122.12 $121.18 $121.96 $53.79 39,158
2017-09-21 $121.22 $121.54 $121.01 $121.14 $53.42 36,372
2017-09-20 $120.58 $121.68 $120.37 $121.18 $53.44 47,386
2017-09-19 $120.65 $120.65 $120.30 $120.57 $53.17 48,470
2017-09-18 $119.92 $120.74 $119.92 $120.51 $53.15 31,772
2017-09-15 $119.09 $119.72 $118.73 $119.59 $52.74 35,056
2017-09-14 $119.30 $119.52 $119.01 $119.44 $52.48 53,452
2017-09-13 $118.81 $119.75 $118.81 $119.58 $52.54 69,708
2017-09-12 $118.31 $119.02 $118.31 $118.85 $52.22 45,570
2017-09-11 $117.76 $118.22 $117.76 $118.03 $51.86 43,384
2017-09-08 $116.42 $117.11 $116.37 $116.88 $51.36 55,626
2017-09-07 $117.13 $117.13 $116.26 $116.76 $51.30 69,276
2017-09-06 $117.13 $117.29 $116.54 $116.89 $51.36 65,200
2017-09-05 $117.65 $117.91 $116.19 $116.67 $51.26 70,820
2017-09-01 $116.93 $117.78 $116.93 $117.69 $51.71 110,718
2017-08-31 $115.91 $116.95 $115.91 $116.68 $51.27 41,058
2017-08-30 $114.92 $115.70 $114.83 $115.44 $50.72 64,310
2017-08-29 $114.06 $115.20 $114.06 $115.07 $50.56 49,308
2017-08-28 $115.36 $115.38 $114.73 $115.16 $50.60 39,558
2017-08-25 $114.70 $115.33 $114.42 $115.19 $50.61 30,180
2017-08-24 $114.51 $114.76 $114.14 $114.41 $50.27 38,500
2017-08-23 $113.58 $114.52 $113.58 $114.08 $50.13 40,418
2017-08-22 $113.67 $114.44 $113.61 $114.23 $50.19 76,078
2017-08-21 $113.33 $113.46 $112.91 $113.31 $49.79 53,744
2017-08-18 $113.38 $113.81 $113.04 $113.51 $49.88 68,542
2017-08-17 $115.39 $115.80 $113.66 $113.77 $49.99 81,536
2017-08-16 $116.15 $116.67 $115.83 $116.06 $51.00 37,108
2017-08-15 $117.36 $117.36 $115.94 $115.97 $50.96 60,196
2017-08-14 $116.27 $117.44 $116.25 $117.12 $51.46 305,866
2017-08-11 $115.68 $115.96 $115.32 $115.54 $50.77 801,562
2017-08-10 $116.88 $117.08 $115.69 $115.69 $50.83 869,650
2017-08-09 $117.69 $117.84 $116.97 $117.34 $51.56 780,456
2017-08-08 $118.78 $119.99 $118.14 $118.43 $52.04 34,702
2017-08-07 $118.97 $119.23 $118.38 $118.84 $52.22 61,214
2017-08-04 $118.53 $118.99 $118.23 $118.98 $52.28 44,182
2017-08-03 $119.01 $119.22 $118.08 $118.32 $51.99 51,804
2017-08-02 $120.21 $120.27 $118.58 $118.90 $52.24 38,456
2017-08-01 $120.56 $120.56 $119.75 $120.38 $52.89 56,252
2017-07-31 $120.71 $120.71 $119.59 $120.14 $52.79 40,748
2017-07-28 $120.25 $120.62 $119.80 $120.35 $52.88 66,054
2017-07-27 $121.13 $121.19 $120.09 $120.71 $53.04 69,376
2017-07-26 $121.84 $121.84 $120.86 $120.88 $53.11 44,578
2017-07-25 $121.55 $122.47 $121.33 $122.15 $53.67 54,316
2017-07-24 $121.23 $121.23 $120.50 $120.97 $53.15 53,330
2017-07-21 $121.43 $122.10 $120.85 $121.19 $53.25 138,982
2017-07-20 $121.67 $122.12 $121.29 $121.87 $53.55 49,450
2017-07-19 $120.35 $121.56 $120.30 $121.49 $53.38 35,396
2017-07-18 $120.24 $120.34 $119.66 $120.25 $52.84 158,492
2017-07-17 $120.03 $120.99 $119.81 $120.52 $52.96 52,396
2017-07-14 $119.76 $120.50 $119.76 $120.17 $52.80 31,298
2017-07-13 $119.36 $120.02 $118.91 $120.02 $52.74 142,764
2017-07-12 $119.22 $120.09 $118.80 $119.35 $52.44 47,266
2017-07-11 $118.15 $118.61 $117.55 $118.48 $52.06 214,236
2017-07-10 $118.54 $119.00 $118.00 $118.22 $51.95 37,338
2017-07-07 $118.10 $119.11 $117.69 $119.04 $52.31 64,190
2017-07-06 $118.95 $118.95 $117.47 $117.68 $51.71 34,650
2017-07-05 $120.12 $120.12 $118.83 $119.45 $52.49 61,806
2017-07-03 $119.55 $120.91 $119.55 $120.42 $52.91 72,486
2017-06-30 $119.55 $119.70 $118.85 $119.29 $52.42 46,440
2017-06-29 $119.91 $119.98 $118.13 $119.40 $52.46 48,998
2017-06-28 $118.69 $119.99 $118.33 $119.74 $52.61 58,836
2017-06-27 $118.41 $119.09 $117.83 $118.01 $51.85 207,022
2017-06-26 $118.47 $118.93 $117.87 $118.64 $52.13 37,014
2017-06-23 $117.23 $118.30 $117.12 $118.24 $51.95 46,192
2017-06-22 $116.57 $117.56 $116.43 $117.10 $51.45 41,754
2017-06-21 $117.94 $117.96 $116.54 $116.74 $51.30 55,542
2017-06-20 $118.75 $118.75 $117.57 $117.64 $51.69 82,850
2017-06-19 $118.90 $119.35 $118.74 $119.18 $52.37 36,024
2017-06-16 $119.01 $119.04 $117.91 $118.72 $52.17 55,530
2017-06-15 $119.07 $120.02 $119.07 $119.74 $52.43 50,922
2017-06-14 $120.85 $120.85 $119.78 $120.37 $52.71 38,550
2017-06-13 $121.00 $121.06 $120.50 $120.93 $52.96 53,020
2017-06-12 $120.88 $121.69 $120.29 $120.58 $52.80 36,480
2017-06-09 $119.46 $121.28 $119.42 $120.65 $52.83 64,388
2017-06-08 $117.46 $119.59 $117.46 $119.05 $52.13 307,560
2017-06-07 $117.36 $117.91 $117.11 $117.54 $51.47 56,454
2017-06-06 $117.12 $118.09 $116.67 $117.42 $51.42 53,758
2017-06-05 $118.52 $118.94 $117.64 $117.85 $51.61 67,036
2017-06-02 $118.40 $119.75 $118.18 $118.67 $51.97 74,662
2017-06-01 $116.27 $118.38 $116.23 $118.37 $51.83 45,462
2017-05-31 $116.38 $116.38 $114.71 $116.13 $50.85 36,962
2017-05-30 $116.60 $116.79 $116.02 $116.08 $50.83 47,134
2017-05-26 $116.68 $117.01 $116.35 $116.99 $51.23 41,016
2017-05-25 $117.53 $117.61 $116.47 $117.09 $51.27 40,590
2017-05-24 $116.86 $117.45 $116.30 $116.92 $51.20 68,204
2017-05-23 $116.89 $117.07 $115.90 $116.80 $51.15 70,118
2017-05-22 $115.78 $116.72 $115.75 $116.48 $51.01 42,960
2017-05-19 $115.04 $116.32 $115.04 $115.54 $50.60 39,132
2017-05-18 $114.65 $115.39 $114.25 $114.92 $50.32 71,434
2017-05-17 $115.79 $116.06 $114.80 $114.87 $50.30 84,474
2017-05-16 $117.80 $117.80 $116.78 $117.43 $51.42 44,898
2017-05-15 $117.27 $118.43 $117.27 $117.58 $51.49 43,474
2017-05-12 $117.69 $117.69 $116.84 $117.03 $51.25 47,356
2017-05-11 $118.59 $118.59 $117.02 $118.04 $51.69 109,208
2017-05-10 $118.16 $119.31 $118.16 $118.98 $52.10 92,956
2017-05-09 $118.21 $118.87 $117.98 $118.25 $51.78 891,696
2017-05-08 $118.25 $118.73 $117.71 $118.04 $51.69 71,008
2017-05-05 $118.09 $118.60 $117.58 $118.60 $51.94 66,930
2017-05-04 $118.37 $118.37 $116.84 $117.59 $51.49 57,720
2017-05-03 $118.11 $118.11 $117.50 $117.97 $51.66 70,126
2017-05-02 $118.94 $119.30 $118.30 $118.67 $51.97 160,976
2017-05-01 $119.00 $119.17 $118.20 $118.88 $52.06 73,428
2017-04-28 $120.53 $120.53 $118.62 $118.62 $51.94 132,358
2017-04-27 $120.93 $120.93 $120.02 $120.26 $52.66 49,118
2017-04-26 $119.66 $121.21 $119.62 $120.59 $52.81 95,118
2017-04-25 $119.62 $120.20 $119.62 $119.66 $52.40 71,212
2017-04-24 $118.94 $119.00 $118.37 $118.70 $51.98 41,992
2017-04-21 $117.52 $117.74 $116.99 $117.32 $51.37 51,202
2017-04-20 $116.63 $117.80 $116.62 $117.71 $51.55 90,316
2017-04-19 $116.07 $116.87 $115.78 $116.10 $50.84 69,418
2017-04-18 $115.01 $115.77 $114.56 $115.65 $50.64 126,584
2017-04-17 $114.50 $115.48 $114.19 $115.48 $50.57 97,840
2017-04-13 $115.29 $115.53 $114.10 $114.30 $50.05 66,008
2017-04-12 $117.07 $117.07 $115.38 $115.60 $50.62 96,394
2017-04-11 $115.98 $117.27 $115.69 $117.14 $51.30 72,644
2017-04-10 $115.64 $117.06 $115.58 $116.20 $50.88 156,408
2017-04-07 $115.60 $116.02 $115.34 $115.79 $50.70 272,048
2017-04-06 $114.68 $115.96 $114.39 $115.79 $50.70 359,340
2017-04-05 $116.73 $117.00 $114.45 $114.52 $50.15 62,936
2017-04-04 $115.53 $116.24 $115.32 $115.68 $50.66 76,704
2017-04-03 $118.41 $118.41 $115.65 $115.68 $50.66 222,866
2017-03-31 $117.84 $118.40 $117.44 $118.04 $51.69 91,146
2017-03-30 $116.82 $117.80 $116.82 $117.61 $51.50 74,842
2017-03-29 $116.31 $117.08 $115.98 $116.80 $51.15 68,336
2017-03-28 $115.11 $116.33 $114.76 $116.25 $50.91 80,862
2017-03-27 $113.78 $115.54 $113.50 $115.33 $50.50 136,130
2017-03-24 $115.78 $116.09 $114.58 $115.13 $50.42 77,240
2017-03-23 $114.60 $115.90 $114.32 $115.28 $50.48 74,292
2017-03-22 $114.62 $114.77 $113.46 $114.58 $50.17 167,090
2017-03-21 $118.29 $118.29 $114.81 $114.81 $50.28 103,322
2017-03-20 $118.55 $118.55 $117.54 $117.78 $51.57 50,080
2017-03-17 $117.88 $118.79 $117.21 $118.70 $51.98 89,892
2017-03-16 $118.77 $118.88 $118.19 $118.64 $51.72 140,268
2017-03-15 $117.08 $118.72 $117.08 $118.25 $51.55 78,960
2017-03-14 $116.57 $116.78 $115.51 $116.60 $50.83 109,582
2017-03-13 $116.62 $117.22 $116.61 $116.83 $50.93 136,936
2017-03-10 $116.74 $117.15 $115.80 $116.58 $50.82 111,242
2017-03-09 $116.80 $117.21 $115.77 $115.96 $50.55 204,842
2017-03-08 $118.23 $118.36 $116.80 $116.80 $50.92 74,326
2017-03-07 $118.35 $118.40 $117.61 $117.74 $51.33 63,036
2017-03-06 $119.14 $119.16 $118.17 $118.63 $51.72 101,002
2017-03-03 $120.32 $120.58 $119.28 $119.65 $52.16 149,454
2017-03-02 $121.55 $121.55 $120.29 $120.38 $52.48 69,354
2017-03-01 $121.10 $121.99 $121.04 $121.50 $52.97 101,522
2017-02-28 $120.97 $120.97 $119.26 $119.32 $52.02 151,928
2017-02-27 $120.16 $121.54 $120.00 $121.49 $52.96 83,334
2017-02-24 $119.57 $120.39 $119.47 $120.28 $52.44 71,338
2017-02-23 $121.49 $121.53 $119.78 $120.42 $52.50 70,182
2017-02-22 $121.71 $121.71 $120.75 $121.24 $52.85 79,076
2017-02-21 $120.83 $121.70 $120.83 $121.48 $52.96 108,350
2017-02-17 $120.55 $120.67 $119.93 $120.67 $52.61 89,180
2017-02-16 $121.12 $121.51 $119.99 $120.79 $52.66 128,724
2017-02-15 $120.03 $121.32 $120.03 $121.22 $52.85 94,216
2017-02-14 $119.95 $120.57 $119.55 $120.49 $52.53 83,802
2017-02-13 $120.69 $121.09 $119.97 $120.18 $52.39 94,716
2017-02-10 $119.52 $120.17 $119.37 $120.09 $52.35 93,076
2017-02-09 $117.15 $119.11 $117.15 $118.99 $51.87 67,132
2017-02-08 $116.92 $117.36 $116.08 $117.13 $51.06 128,518
2017-02-07 $117.94 $118.41 $116.96 $117.36 $51.16 86,134
2017-02-06 $118.61 $118.91 $117.50 $117.92 $51.41 112,942
2017-02-03 $118.10 $118.97 $117.68 $118.90 $51.83 97,178
2017-02-02 $117.84 $117.90 $116.70 $117.14 $51.07 116,990
2017-02-01 $118.62 $119.12 $117.11 $117.52 $51.23 109,822
2017-01-31 $116.46 $118.00 $116.19 $117.75 $51.33 136,098
2017-01-30 $117.86 $117.86 $115.82 $116.89 $50.96 233,414
2017-01-27 $119.02 $119.06 $118.09 $118.47 $51.65 104,100
2017-01-26 $120.11 $120.23 $119.00 $119.14 $51.94 129,882
2017-01-25 $119.37 $120.13 $119.36 $120.00 $52.31 140,624
2017-01-24 $117.52 $119.02 $117.37 $118.68 $51.74 78,298
2017-01-23 $117.19 $117.56 $116.26 $116.99 $51.00 142,660
2017-01-20 $117.28 $117.84 $117.00 $117.50 $51.22 99,526
2017-01-19 $118.47 $118.47 $116.44 $116.86 $50.95 100,856
2017-01-18 $118.03 $118.27 $117.49 $118.26 $51.56 120,174
2017-01-17 $118.83 $118.92 $117.52 $117.76 $51.34 95,434
2017-01-13 $118.72 $119.75 $118.72 $119.24 $51.98 111,644
2017-01-12 $119.78 $119.78 $117.01 $118.26 $51.56 158,680
2017-01-11 $119.66 $119.86 $118.78 $119.75 $52.21 141,802
2017-01-10 $118.45 $119.73 $118.27 $119.46 $52.08 322,550
2017-01-09 $119.12 $119.23 $118.18 $118.27 $51.56 286,634
2017-01-06 $120.44 $120.44 $119.41 $119.56 $52.12 124,294
2017-01-05 $121.99 $121.99 $119.66 $120.30 $52.44 866,458
2017-01-04 $120.72 $122.39 $120.66 $122.38 $53.35 153,704
2017-01-03 $120.63 $120.88 $119.02 $120.10 $52.36 186,878
2016-12-30 $120.07 $120.07 $118.87 $119.01 $51.88 113,896
2016-12-29 $119.75 $119.97 $119.01 $119.61 $52.14 67,898
2016-12-28 $121.38 $121.38 $119.14 $119.49 $52.09 152,308
2016-12-27 $120.36 $121.25 $120.36 $120.88 $52.70 109,874
2016-12-23 $119.73 $120.14 $119.50 $120.14 $52.38 62,892
2016-12-22 $121.12 $121.12 $119.19 $119.69 $52.18 64,422
2016-12-21 $121.78 $121.78 $121.05 $121.05 $52.77 101,664
2016-12-20 $120.94 $122.00 $120.94 $121.74 $53.07 123,652
2016-12-19 $120.01 $120.76 $119.89 $120.38 $52.48 73,488
2016-12-16 $121.08 $121.98 $119.77 $119.97 $52.30 99,342
2016-12-15 $121.41 $122.74 $120.97 $122.19 $52.62 91,762
2016-12-14 $122.28 $123.20 $120.69 $120.96 $52.09 139,896
2016-12-13 $123.77 $124.06 $122.03 $122.58 $52.79 266,364
2016-12-12 $124.03 $124.22 $122.41 $122.77 $52.87 120,384
2016-12-09 $124.29 $124.31 $123.40 $124.03 $53.41 203,946
2016-12-08 $122.16 $123.87 $121.74 $123.71 $53.27 161,142
2016-12-07 $120.34 $122.00 $120.01 $121.62 $52.37 129,088
2016-12-06 $119.41 $120.53 $118.68 $120.38 $51.84 122,868
2016-12-05 $117.87 $119.17 $117.72 $119.13 $51.30 224,580
2016-12-02 $117.01 $117.51 $116.66 $116.96 $50.37 744,376
2016-12-01 $117.53 $117.65 $116.31 $116.77 $50.28 892,746
2016-11-30 $117.80 $117.91 $116.61 $117.00 $50.38 66,664
2016-11-29 $117.26 $117.82 $116.89 $117.16 $50.45 68,322
2016-11-28 $118.57 $118.57 $117.06 $117.21 $50.47 90,946
2016-11-25 $118.37 $118.58 $118.20 $118.54 $51.05 48,180
2016-11-23 $117.46 $118.27 $117.10 $118.12 $50.86 168,792
2016-11-22 $116.55 $117.57 $116.20 $117.57 $50.63 118,608
2016-11-21 $115.44 $116.00 $114.89 $115.68 $49.82 156,986
2016-11-18 $114.87 $115.31 $114.65 $115.07 $49.55 343,668
2016-11-17 $114.80 $115.20 $114.45 $114.63 $49.36 110,610
2016-11-16 $114.24 $114.58 $113.85 $114.43 $49.28 68,148
2016-11-15 $113.71 $114.52 $113.21 $114.33 $49.23 174,358
2016-11-14 $113.34 $114.99 $112.83 $113.97 $49.08 200,614
2016-11-11 $109.46 $112.34 $109.46 $112.34 $48.38 78,938
2016-11-10 $108.01 $109.85 $107.61 $109.21 $47.03 117,666
2016-11-09 $103.09 $107.30 $102.66 $106.94 $46.05 85,508
2016-11-08 $103.37 $104.21 $102.78 $103.76 $44.68 40,464
2016-11-07 $103.46 $103.77 $102.88 $103.53 $44.58 55,830
2016-11-04 $100.65 $102.08 $100.61 $101.00 $43.49 61,794
2016-11-03 $100.87 $101.27 $100.41 $100.51 $43.28 43,842
2016-11-02 $101.38 $101.78 $100.39 $100.49 $43.27 96,926
2016-11-01 $103.18 $103.45 $101.39 $101.85 $43.86 42,062
2016-10-31 $102.72 $103.83 $102.15 $103.09 $44.39 43,436
2016-10-28 $102.79 $103.58 $102.42 $102.66 $44.21 49,308
2016-10-27 $104.11 $104.26 $102.83 $102.94 $44.33 56,858
2016-10-26 $103.90 $104.75 $103.58 $103.91 $44.75 67,018
2016-10-25 $105.06 $105.41 $104.12 $104.46 $44.98 46,084
2016-10-24 $104.93 $105.76 $104.55 $105.15 $45.28 46,576
2016-10-21 $103.93 $104.53 $103.74 $104.36 $44.94 40,130
2016-10-20 $104.99 $105.00 $104.22 $104.60 $45.04 253,702
2016-10-19 $104.73 $105.60 $104.26 $105.19 $45.30 52,516
2016-10-18 $105.12 $105.12 $104.28 $104.55 $45.02 66,640
2016-10-17 $104.05 $104.54 $103.89 $103.90 $44.74 38,344
2016-10-14 $104.85 $105.19 $104.10 $104.22 $44.88 390,664
2016-10-13 $104.44 $104.78 $103.88 $104.19 $44.87 33,962
2016-10-12 $105.23 $105.87 $105.11 $105.45 $45.41 47,068
2016-10-11 $106.48 $106.48 $104.62 $105.18 $45.29 68,916
2016-10-10 $106.42 $107.26 $106.42 $106.69 $45.94 32,916
2016-10-07 $106.69 $106.69 $105.30 $105.66 $45.50 35,364
2016-10-06 $106.39 $106.88 $105.87 $106.66 $45.93 39,694
2016-10-05 $106.61 $107.19 $106.58 $106.76 $45.97 38,998
2016-10-04 $107.00 $107.12 $105.63 $105.83 $45.57 295,330
2016-10-03 $106.66 $106.87 $106.21 $106.57 $45.89 409,068
2016-09-30 $106.44 $107.57 $106.14 $107.24 $46.18 97,546
2016-09-29 $106.74 $107.19 $105.87 $105.97 $45.63 43,798
2016-09-28 $105.83 $107.02 $105.63 $107.02 $46.09 34,370
2016-09-27 $105.68 $105.98 $105.30 $105.81 $45.57 73,028
2016-09-26 $106.25 $106.58 $105.67 $105.67 $45.51 42,898
2016-09-23 $107.57 $107.57 $106.91 $106.96 $46.06 22,198
2016-09-22 $106.41 $107.74 $106.41 $107.66 $46.36 46,310
2016-09-21 $104.77 $105.98 $104.53 $105.93 $45.62 31,566
2016-09-20 $105.07 $105.10 $104.19 $104.19 $44.87 43,702
2016-09-19 $104.47 $105.35 $104.11 $104.75 $45.11 35,670
2016-09-16 $103.86 $104.30 $103.65 $104.10 $44.83 36,198
2016-09-15 $103.35 $104.76 $103.34 $104.57 $44.87 54,538
2016-09-14 $104.08 $104.39 $103.29 $103.44 $44.38 55,840
2016-09-13 $105.38 $105.38 $103.46 $103.96 $44.61 58,742
2016-09-12 $104.44 $105.96 $104.25 $105.92 $45.45 73,988
2016-09-09 $107.34 $107.34 $104.67 $104.81 $44.97 63,332
2016-09-08 $108.31 $108.36 $107.88 $108.05 $46.36 58,604
2016-09-07 $107.59 $108.43 $107.59 $108.38 $46.50 47,244
2016-09-06 $107.96 $108.00 $107.12 $107.58 $46.16 46,212
2016-09-02 $107.07 $107.87 $107.01 $107.87 $46.28 35,994
2016-09-01 $106.70 $106.91 $105.31 $106.48 $45.69 170,426
2016-08-31 $107.37 $107.37 $106.09 $106.74 $45.80 42,838
2016-08-30 $107.51 $107.53 $106.91 $107.23 $46.01 59,112
2016-08-29 $106.92 $107.62 $106.92 $107.22 $46.00 55,952
2016-08-26 $107.38 $108.00 $106.19 $106.81 $45.83 62,578
2016-08-25 $106.68 $107.25 $106.65 $107.17 $45.98 30,310
2016-08-24 $107.57 $107.57 $106.51 $106.75 $45.80 71,706
2016-08-23 $107.05 $107.89 $107.05 $107.64 $46.19 145,730
2016-08-22 $106.58 $106.91 $105.65 $106.86 $45.85 44,132
2016-08-19 $106.38 $106.71 $106.12 $106.52 $45.70 56,504
2016-08-18 $105.85 $106.66 $105.85 $106.40 $45.65 46,108
2016-08-17 $106.26 $106.26 $105.25 $105.89 $45.43 33,890
2016-08-16 $106.64 $106.64 $106.00 $106.12 $45.53 66,964
2016-08-15 $105.97 $106.98 $105.97 $106.67 $45.77 44,002
2016-08-12 $105.69 $106.04 $105.14 $105.82 $45.40 83,728
2016-08-11 $105.80 $106.22 $105.61 $105.84 $45.41 56,090
2016-08-10 $105.80 $105.88 $105.00 $105.38 $45.22 34,018
2016-08-09 $106.10 $106.11 $105.73 $105.87 $45.43 43,510
2016-08-08 $105.71 $106.15 $105.71 $105.78 $45.39 32,302
2016-08-05 $104.88 $105.97 $104.88 $105.59 $45.31 128,328
2016-08-04 $104.41 $104.70 $104.13 $104.13 $44.68 50,566
2016-08-03 $103.27 $104.19 $103.27 $104.19 $44.70 86,932
2016-08-02 $105.56 $105.56 $103.54 $103.66 $44.48 68,674
2016-08-01 $105.27 $105.79 $104.64 $105.19 $45.13 71,238
2016-07-29 $105.25 $106.01 $104.51 $105.48 $45.26 58,858
2016-07-28 $105.41 $105.42 $104.85 $105.22 $45.15 97,804
2016-07-27 $106.07 $106.10 $105.03 $105.63 $45.32 75,226
2016-07-26 $104.86 $105.73 $104.86 $105.48 $45.26 67,510
2016-07-25 $104.99 $105.23 $104.58 $104.87 $45.00 66,962
2016-07-22 $104.66 $105.47 $104.31 $105.35 $45.20 33,674
2016-07-21 $104.97 $105.42 $104.28 $104.57 $44.87 43,658
2016-07-20 $105.04 $105.55 $104.04 $104.96 $45.04 60,934
2016-07-19 $104.94 $105.33 $104.39 $104.55 $44.86 55,310
2016-07-18 $105.00 $105.56 $104.90 $105.32 $45.19 32,888
2016-07-15 $105.09 $105.36 $104.89 $105.21 $45.14 47,198
2016-07-14 $105.75 $105.75 $104.80 $104.80 $44.97 107,466
2016-07-13 $105.42 $105.42 $104.34 $104.80 $44.97 51,852
2016-07-12 $104.13 $105.45 $104.05 $104.81 $44.97 65,110
2016-07-11 $102.75 $103.45 $102.72 $103.35 $44.34 72,252
2016-07-08 $100.72 $102.23 $100.49 $102.02 $43.78 49,260
2016-07-07 $100.09 $100.44 $99.09 $99.56 $42.72 53,488
2016-07-06 $98.64 $100.06 $98.51 $99.36 $42.63 99,174
2016-07-05 $100.13 $100.68 $98.45 $98.96 $42.46 124,492
2016-07-01 $100.22 $101.13 $100.16 $100.85 $43.27 120,404
2016-06-30 $98.49 $100.07 $98.37 $100.07 $42.94 105,994
2016-06-29 $97.29 $98.45 $97.29 $98.26 $42.16 43,112
2016-06-28 $96.00 $96.71 $95.70 $96.18 $41.27 72,348
2016-06-27 $97.20 $97.20 $94.70 $95.24 $40.86 217,714
2016-06-24 $98.27 $99.56 $97.60 $98.21 $42.14 66,632
2016-06-23 $101.40 $102.16 $101.26 $102.10 $43.81 29,632
2016-06-22 $101.07 $101.30 $100.07 $100.07 $42.94 34,900
2016-06-21 $100.98 $101.01 $99.97 $100.72 $43.22 35,618
2016-06-20 $100.95 $101.77 $100.95 $101.00 $43.34 31,262
2016-06-17 $99.41 $100.49 $99.34 $99.69 $42.77 42,782
2016-06-16 $99.17 $99.91 $98.58 $99.66 $42.59 41,212
2016-06-15 $100.02 $100.77 $99.81 $99.81 $42.66 30,396
2016-06-14 $99.92 $100.24 $99.22 $99.85 $42.67 31,778
2016-06-13 $100.89 $101.02 $99.80 $99.92 $42.70 35,576
2016-06-10 $101.63 $101.92 $100.88 $101.24 $43.27 66,126
2016-06-09 $102.67 $102.75 $102.05 $102.51 $43.81 40,614
2016-06-08 $102.49 $103.38 $102.49 $103.09 $44.06 111,832
2016-06-07 $102.21 $102.71 $101.88 $102.30 $43.72 90,334
2016-06-06 $100.87 $102.15 $100.87 $101.80 $43.51 38,200
2016-06-03 $101.15 $101.15 $100.03 $100.54 $42.97 60,236
2016-06-02 $100.30 $101.08 $100.16 $101.08 $43.20 34,332
2016-06-01 $99.24 $100.60 $99.24 $100.47 $42.94 60,172
2016-05-31 $99.77 $100.31 $99.36 $99.97 $42.73 38,634
2016-05-27 $98.71 $99.60 $98.71 $99.56 $42.55 45,332
2016-05-26 $99.46 $99.47 $98.57 $98.74 $42.20 32,626
2016-05-25 $98.46 $99.24 $98.46 $99.01 $42.32 33,724
2016-05-24 $96.81 $98.44 $96.81 $98.23 $41.98 48,278
2016-05-23 $96.75 $97.11 $96.38 $96.54 $41.26 40,894
2016-05-20 $96.11 $96.75 $96.11 $96.75 $41.35 18,818
2016-05-19 $95.47 $95.47 $94.57 $95.26 $40.71 48,726
2016-05-18 $95.70 $96.72 $95.47 $95.93 $41.00 171,606
2016-05-17 $97.01 $97.54 $95.28 $95.70 $40.90 44,208
2016-05-16 $96.69 $97.84 $96.69 $97.40 $41.63 170,400
2016-05-13 $97.06 $97.40 $96.16 $96.33 $41.17 131,878
2016-05-12 $97.82 $98.17 $96.67 $97.14 $41.52 43,112
2016-05-11 $98.83 $98.83 $97.63 $97.63 $41.73 82,050
2016-05-10 $97.98 $99.06 $97.93 $98.81 $42.23 192,102
2016-05-09 $98.40 $98.55 $97.45 $97.72 $41.76 93,542
2016-05-06 $96.70 $98.19 $96.50 $98.19 $41.97 68,524
2016-05-05 $98.78 $98.78 $97.28 $97.28 $41.58 65,260
2016-05-04 $98.35 $99.87 $97.75 $98.00 $41.88 90,912
2016-05-03 $99.25 $99.25 $97.82 $98.56 $42.12 97,138
2016-05-02 $100.00 $100.11 $99.11 $100.01 $42.74 76,952
2016-04-29 $99.83 $100.28 $98.82 $99.48 $42.52 29,128
2016-04-28 $101.18 $101.79 $99.82 $100.00 $42.74 55,220
2016-04-27 $100.55 $101.39 $100.28 $101.08 $43.20 88,994
2016-04-26 $99.36 $100.55 $99.29 $100.55 $42.97 61,164
2016-04-25 $99.69 $99.69 $98.49 $98.85 $42.25 39,462
2016-04-22 $98.62 $99.98 $98.62 $99.82 $42.66 49,972
2016-04-21 $99.51 $99.53 $98.60 $98.65 $42.16 24,018
2016-04-20 $99.70 $99.93 $99.10 $99.41 $42.49 68,126
2016-04-19 $99.15 $99.83 $99.06 $99.45 $42.50 29,758
2016-04-18 $97.64 $98.93 $97.55 $98.89 $42.26 26,662
2016-04-15 $97.56 $98.34 $97.55 $98.21 $41.97 46,412
2016-04-14 $98.04 $98.07 $97.63 $97.74 $41.77 31,012
2016-04-13 $96.46 $98.13 $96.46 $98.06 $41.91 61,432
2016-04-12 $94.88 $96.29 $94.71 $95.82 $40.95 277,046
2016-04-11 $95.20 $96.13 $94.69 $94.69 $40.47 50,450
2016-04-08 $94.98 $95.51 $94.35 $94.49 $40.38 60,632
2016-04-07 $94.78 $95.02 $93.55 $94.07 $40.20 50,006
2016-04-06 $94.82 $95.62 $94.45 $95.52 $40.82 138,686
2016-04-05 $95.76 $95.83 $94.96 $95.00 $40.60 45,960
2016-04-04 $97.42 $97.56 $96.16 $96.16 $41.10 100,746
2016-04-01 $96.69 $97.44 $96.44 $97.26 $41.57 30,016
2016-03-31 $97.39 $97.79 $97.07 $97.54 $41.69 39,498
2016-03-30 $97.87 $97.87 $96.99 $97.46 $41.65 107,800
2016-03-29 $94.39 $97.36 $94.22 $97.36 $41.61 979,628
2016-03-28 $95.02 $95.18 $94.07 $94.79 $40.51 230,236
2016-03-24 $93.88 $94.78 $93.47 $94.77 $40.50 92,592
2016-03-23 $95.58 $95.58 $94.21 $94.29 $40.30 37,500
2016-03-22 $95.84 $96.31 $95.44 $95.88 $40.98 53,514
2016-03-21 $96.22 $96.59 $95.73 $96.40 $41.20 29,378
2016-03-18 $96.22 $96.72 $96.20 $96.57 $41.27 33,058
2016-03-17 $94.05 $96.56 $94.05 $96.13 $40.94 27,074
2016-03-16 $92.75 $94.23 $92.75 $93.92 $40.00 56,246
2016-03-15 $94.15 $94.15 $93.10 $93.29 $39.73 21,206
2016-03-14 $94.97 $95.99 $92.26 $94.64 $40.31 42,726
2016-03-11 $93.71 $95.06 $93.71 $95.01 $40.46 25,628
2016-03-10 $93.90 $94.11 $92.25 $93.02 $39.61 40,100
2016-03-09 $93.52 $93.91 $93.32 $93.79 $39.94 34,600
2016-03-08 $94.96 $94.96 $92.93 $93.15 $39.67 43,192
2016-03-07 $93.71 $95.56 $93.71 $95.56 $40.70 34,262
2016-03-04 $93.61 $94.67 $93.29 $94.10 $40.08 52,212
2016-03-03 $92.18 $93.40 $92.18 $93.35 $39.76 32,860
2016-03-02 $90.96 $92.17 $90.86 $92.17 $39.25 27,152
2016-03-01 $89.95 $90.82 $89.61 $90.66 $38.61 29,046
2016-02-29 $89.37 $90.23 $89.22 $89.43 $38.09 21,344
2016-02-26 $89.44 $89.46 $88.68 $89.24 $38.01 78,816
2016-02-25 $88.53 $89.08 $87.95 $89.08 $37.94 37,520
2016-02-24 $86.96 $88.35 $86.05 $88.23 $37.58 45,264
2016-02-23 $87.83 $87.83 $87.13 $87.13 $37.11 32,158
2016-02-22 $87.44 $88.23 $87.44 $87.93 $37.45 71,750
2016-02-19 $86.47 $87.01 $86.17 $86.66 $36.91 55,980
2016-02-18 $86.78 $86.87 $86.22 $86.69 $36.92 64,462
2016-02-17 $86.30 $87.50 $86.30 $86.88 $37.00 132,204
2016-02-16 $85.26 $85.89 $84.44 $85.89 $36.58 36,638
2016-02-12 $83.16 $84.14 $83.07 $84.00 $35.77 30,768
2016-02-11 $82.15 $82.88 $81.60 $82.52 $35.14 54,434
2016-02-10 $84.63 $85.18 $83.51 $83.61 $35.61 36,810
2016-02-09 $83.61 $84.68 $83.42 $84.07 $35.80 191,440
2016-02-08 $83.99 $84.57 $83.18 $84.42 $35.95 57,986
2016-02-05 $86.09 $86.25 $84.85 $84.85 $36.14 54,186
2016-02-04 $85.75 $87.25 $85.75 $86.38 $36.79 49,142
2016-02-03 $85.85 $86.05 $84.32 $85.93 $36.60 71,502
2016-02-02 $85.99 $85.99 $85.00 $85.25 $36.31 55,428
2016-02-01 $86.96 $87.43 $86.09 $87.11 $37.10 36,496
2016-01-29 $84.93 $87.55 $84.93 $87.48 $37.26 69,922
2016-01-28 $85.13 $85.42 $84.47 $84.65 $36.05 89,986
2016-01-27 $84.77 $85.65 $83.90 $84.23 $35.87 53,290
2016-01-26 $83.31 $85.38 $83.31 $85.02 $36.21 45,648
2016-01-25 $84.16 $84.54 $82.77 $82.84 $35.28 94,456
2016-01-22 $84.48 $85.12 $84.02 $84.69 $36.07 59,342
2016-01-21 $83.03 $84.08 $82.60 $83.10 $35.39 53,086
2016-01-20 $81.74 $83.94 $80.00 $83.24 $35.45 82,640
2016-01-19 $84.53 $84.53 $82.00 $82.88 $35.30 59,208
2016-01-15 $83.41 $83.98 $82.07 $83.86 $35.71 128,250
2016-01-14 $84.28 $85.84 $83.36 $85.03 $36.21 53,196
2016-01-13 $86.45 $86.62 $83.35 $83.70 $35.65 35,910
2016-01-12 $86.70 $87.05 $84.68 $86.11 $36.67 73,434
2016-01-11 $86.40 $86.70 $85.47 $86.09 $36.66 117,970
2016-01-08 $88.23 $88.36 $86.10 $86.10 $36.67 188,774
2016-01-07 $88.56 $90.96 $87.78 $87.83 $37.41 121,432
2016-01-06 $90.09 $90.83 $89.79 $90.17 $38.40 70,256
2016-01-05 $91.37 $91.47 $90.83 $91.30 $38.88 32,274
2016-01-04 $91.74 $91.74 $90.13 $91.12 $38.81 169,580
2015-12-31 $93.87 $93.99 $92.87 $92.87 $39.55 67,302
2015-12-30 $95.09 $95.20 $94.09 $94.09 $40.07 278,100
2015-12-29 $94.68 $95.24 $94.11 $95.06 $40.48 81,458
2015-12-28 $94.41 $94.52 $93.45 $94.07 $40.06 105,844
2015-12-24 $94.66 $95.25 $94.29 $94.63 $40.30 23,224
2015-12-23 $93.95 $94.70 $93.59 $94.67 $40.32 155,086
2015-12-22 $91.98 $93.46 $91.59 $93.23 $39.70 148,874
2015-12-21 $91.87 $92.24 $91.19 $91.76 $39.08 88,554
2015-12-18 $92.70 $92.70 $91.17 $91.41 $38.93 98,722
2015-12-17 $99.06 $99.06 $97.68 $97.76 $39.51 69,178
2015-12-16 $97.65 $98.72 $97.39 $98.68 $39.88 69,282
2015-12-15 $96.56 $97.47 $96.56 $97.39 $39.36 103,258
2015-12-14 $96.84 $96.84 $95.62 $95.88 $38.75 37,692
2015-12-11 $97.65 $97.65 $96.33 $96.65 $39.06 55,174
2015-12-10 $98.35 $99.01 $98.12 $98.44 $39.79 26,202
2015-12-09 $99.27 $100.21 $98.35 $98.64 $39.87 19,104
2015-12-08 $99.82 $100.20 $99.01 $99.73 $40.31 45,310
2015-12-07 $101.88 $101.88 $100.22 $100.45 $40.60 12,994
2015-12-04 $101.08 $102.39 $101.08 $102.10 $41.27 29,622
2015-12-03 $103.14 $103.14 $101.00 $101.20 $40.90 218,324
2015-12-02 $103.70 $103.86 $102.64 $102.81 $41.55 16,086
2015-12-01 $103.61 $103.93 $103.00 $103.85 $41.97 58,462
2015-11-30 $103.57 $103.77 $103.09 $103.09 $41.67 16,970
2015-11-27 $103.13 $103.48 $103.13 $103.27 $41.74 8,410
2015-11-25 $102.64 $103.20 $102.39 $103.08 $41.66 34,250
2015-11-24 $101.22 $102.75 $101.18 $102.56 $41.45 25,384
2015-11-23 $101.33 $102.00 $101.28 $101.69 $41.10 23,722
2015-11-20 $101.29 $101.77 $101.06 $101.43 $41.00 69,830
2015-11-19 $100.78 $100.99 $100.38 $100.76 $40.72 19,516
2015-11-18 $99.90 $101.12 $99.51 $101.07 $40.85 207,188
2015-11-17 $100.14 $100.65 $99.39 $99.68 $40.29 19,722
2015-11-16 $98.68 $99.97 $98.51 $99.97 $40.41 31,710
2015-11-13 $99.18 $99.74 $98.53 $98.76 $39.92 33,954
2015-11-12 $100.76 $100.79 $99.37 $99.46 $40.20 27,798
2015-11-11 $102.53 $102.53 $101.50 $101.56 $41.05 18,630
2015-11-10 $101.69 $102.47 $101.69 $102.28 $41.34 19,518
2015-11-09 $103.26 $103.26 $101.69 $102.09 $41.26 24,922
2015-11-06 $102.96 $103.55 $102.00 $103.55 $41.85 20,258
2015-11-05 $102.68 $103.36 $102.21 $102.98 $41.62 25,672
2015-11-04 $103.25 $103.31 $102.24 $102.63 $41.48 47,896
2015-11-03 $102.41 $103.42 $102.41 $103.08 $41.66 20,470
2015-11-02 $100.62 $102.55 $100.62 $102.23 $41.32 22,162
2015-10-30 $100.65 $101.06 $100.22 $100.44 $40.60 17,390
2015-10-29 $101.22 $101.49 $100.48 $100.75 $40.72 305,054
2015-10-28 $99.01 $101.60 $99.01 $101.60 $41.06 29,278
2015-10-27 $99.71 $99.71 $98.49 $98.90 $39.97 17,552
2015-10-26 $102.15 $102.15 $100.14 $100.23 $40.51 34,710
2015-10-23 $100.84 $100.84 $99.84 $100.56 $40.64 15,546
2015-10-22 $99.52 $100.45 $99.46 $99.89 $40.37 30,812
2015-10-21 $100.29 $100.38 $98.96 $99.05 $40.03 26,248
2015-10-20 $99.65 $100.63 $99.65 $100.39 $40.58 23,474
2015-10-19 $99.48 $99.86 $99.33 $99.86 $40.36 13,292
2015-10-16 $99.62 $100.11 $99.11 $100.11 $40.46 37,192
2015-10-15 $98.47 $100.08 $97.85 $100.08 $40.45 56,694
2015-10-14 $99.78 $99.79 $98.07 $98.28 $39.72 43,910
2015-10-13 $99.90 $100.83 $99.17 $99.17 $40.08 38,410
2015-10-12 $100.39 $100.48 $100.10 $100.31 $40.54 25,204
2015-10-09 $100.55 $100.63 $100.18 $100.41 $40.58 69,582
2015-10-08 $98.95 $100.44 $98.83 $100.42 $40.59 86,488
2015-10-07 $97.94 $99.02 $97.77 $99.02 $40.02 78,658
2015-10-06 $97.62 $98.52 $97.24 $97.63 $39.46 62,790
2015-10-05 $95.78 $97.77 $95.78 $97.67 $39.48 57,614
2015-10-02 $92.94 $94.84 $92.52 $94.84 $38.33 36,438
2015-10-01 $94.47 $94.47 $92.88 $93.98 $37.98 73,152
2015-09-30 $93.96 $94.55 $93.60 $94.44 $38.17 47,986
2015-09-29 $93.59 $94.01 $92.94 $93.34 $37.73 38,334
2015-09-28 $95.67 $95.67 $93.71 $93.93 $37.96 16,138
2015-09-25 $96.23 $96.26 $95.37 $95.78 $38.71 34,256
2015-09-24 $94.50 $95.91 $94.50 $95.65 $38.66 22,020
2015-09-23 $96.05 $96.19 $95.17 $95.54 $38.62 26,938
2015-09-22 $96.24 $96.29 $95.31 $95.92 $38.77 19,838
2015-09-21 $97.25 $97.95 $96.88 $97.10 $39.25 59,640
2015-09-18 $96.86 $97.51 $96.41 $96.58 $39.04 27,164
2015-09-17 $98.64 $99.96 $98.54 $98.62 $39.71 43,962
2015-09-16 $97.67 $98.88 $97.67 $98.88 $39.81 49,018
2015-09-15 $96.75 $98.00 $96.75 $97.82 $39.38 22,388
2015-09-14 $97.36 $97.36 $96.40 $96.65 $38.91 18,114
2015-09-11 $96.61 $97.21 $96.06 $97.05 $39.07 41,598
2015-09-10 $96.79 $97.63 $96.60 $96.90 $39.01 18,948
2015-09-09 $98.55 $98.56 $96.94 $96.95 $39.03 74,776
2015-09-08 $97.44 $97.94 $96.96 $97.77 $39.36 27,268
2015-09-04 $96.15 $96.62 $95.80 $96.35 $38.79 50,948
2015-09-03 $97.14 $97.98 $96.89 $97.11 $39.10 32,886
2015-09-02 $97.05 $97.05 $95.73 $96.84 $38.99 31,890
2015-09-01 $97.58 $97.58 $95.53 $95.80 $38.57 53,950
2015-08-31 $97.61 $98.56 $97.58 $98.56 $39.68 28,004
2015-08-28 $96.87 $98.15 $96.87 $98.15 $39.52 19,888
2015-08-27 $96.39 $97.46 $95.52 $96.84 $38.99 37,340
2015-08-26 $95.19 $95.68 $93.69 $95.68 $38.52 43,996

SPDR S&P 600 Small Cap Value ETF (SLYV) News Headlines

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