SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV) Exchange: NYSE ARCA

Data as of April 19, 2024

$108.15 ($-0.11) -0.10%

SPDR SSGA US Small Cap Low Volatility Index ETF - Daily Information
Click for more stock information on SPDR SSGA US Small Cap Low Volatility Index ETF.
Daily Information Data
Date April 19, 2024
Open $108.12
Previous Close $108.15
High $108.40
Low $107.80
Adjusted Open $108.12
Previous Adjusted Close $108.15
Adjusted High $108.40
Adjusted Low $107.80

About SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV)

In seeking to track the performance of the SSGA US Small Cap Low Volatility 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 is designed to measure the performance of the stocks of U.S. small capitalization companies that exhibit low volatility. Volatility is a statistical measurement of the magnitude of movements in a stock's price over time. In selecting constituents from the Index Universe (defined herein), the Index utilizes a proprietary rules-based process that seeks to increase exposure to stocks in the Index Universe that exhibit low volatility. The initial universe of securities eligible for inclusion in the Index (the “Index Universe”) is comprised of the 2,000 U.S. stocks listed on a U.S. national securities exchange whose market capitalizations rank from 1,001 to 3,000 that have trailing six-month average daily trading volumes of at least 250,000 shares and free float factors (percentage of common shares outstanding readily available in the market) greater than 50% as of the Index rebalance determination date. Eligible stocks are assigned to a sector and ranked within each sector according to their volatility. A stock's volatility is measured by the standard deviation of monthly total returns to that stock's price over the trailing 5 years as of the Index rebalance determination date. For stocks with less than 5 years of monthly returns, volatility is measured by available monthly returns if the stock has at least 2.5 years of monthly returns or by the average volatility of stocks in the same sector in the Investment Universe if the stock has fewer than 2.5 years of monthly returns. For each sector, stocks with the lowest volatility whose combined free float sector market capitalization equals 30% are selected for inclusion in the Index, including the first stock that brings the combined sector market capitalization above 30%. The Index weights constituent securities such that securities with the lowest volatility receive the highest weights in the Index, subject to liquidity constraints limiting a constituent's weighting in the Index to 5% and to 20 times the constituent's weight within the Index Universe. The Index rebalance determination date is 10 business days prior to the last business day of March. Index rebalancings are effective after the close of the last business day of March. As of August 31, 2019, a significant portion of the Fund comprised companies in the financial sector, although this may change from time to time. As of August 31, 2019, there were 406 securities in the Index.The Index was created and is sponsored by State Street Global Advisors (the “Index Provider” or “SSGA”), an affiliate of the Fund and of SSGA FM, the Fund's Adviser. The Index Provider establishes and maintains rules which are used to determine the composition of the Index and relative weightings of the securities in the Index.

Historical Stock Data for SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV)

Date Open High Low Close Adj.Close Volume
2024-04-05 $108.12 $108.40 $107.80 $108.15 $108.15 3,197
2024-04-04 $108.60 $109.63 $108.26 $108.26 $108.26 3,168
2024-04-03 $108.22 $108.78 $108.22 $108.40 $108.40 4,054
2024-04-02 $109.00 $109.04 $108.16 $108.54 $108.54 8,948
2024-04-01 $112.07 $112.07 $109.99 $110.19 $110.19 7,801
2024-03-28 $111.65 $112.19 $111.49 $112.04 $112.04 3,829
2024-03-27 $108.99 $111.18 $108.99 $111.18 $111.18 6,108
2024-03-26 $109.01 $109.14 $108.65 $108.65 $108.65 7,413
2024-03-25 $108.58 $109.36 $108.58 $109.00 $109.00 39,667
2024-03-22 $109.87 $109.87 $109.06 $109.06 $109.06 1,423
2024-03-21 $110.39 $110.51 $110.39 $110.51 $110.51 957
2024-03-20 $107.22 $109.79 $106.89 $109.23 $109.23 5,474
2024-03-19 $106.26 $107.59 $106.26 $107.31 $107.31 2,522
2024-03-18 $107.40 $107.44 $106.44 $106.44 $106.44 4,230
2024-03-15 $107.00 $107.20 $106.73 $107.18 $107.18 2,740
2024-03-14 $108.45 $108.64 $106.66 $107.25 $106.70 4,484
2024-03-13 $109.49 $109.49 $108.88 $108.93 $108.93 3,293
2024-03-12 $109.32 $109.32 $108.70 $109.22 $109.22 5,973
2024-03-11 $109.73 $109.73 $109.61 $109.72 $109.72 1,452
2024-03-08 $110.88 $110.93 $110.05 $110.05 $110.05 1,954
2024-03-07 $110.28 $110.45 $109.96 $109.96 $109.96 2,579
2024-03-06 $109.63 $109.63 $108.76 $109.42 $109.42 2,762
2024-03-05 $109.86 $109.86 $108.85 $108.99 $108.99 6,908
2024-03-04 $109.93 $109.93 $108.89 $108.89 $108.89 2,622
2024-03-01 $108.77 $108.77 $108.18 $108.70 $108.70 1,942
2024-02-29 $109.45 $109.62 $108.45 $109.00 $109.00 5,016
2024-02-28 $108.09 $108.56 $108.05 $108.05 $108.05 2,433
2024-02-27 $108.28 $108.95 $108.24 $108.75 $108.75 22,633
2024-02-26 $107.97 $108.63 $107.75 $108.26 $108.26 3,782
2024-02-23 $107.78 $108.97 $107.78 $108.60 $108.60 6,083
2024-02-22 $108.23 $108.23 $107.67 $108.10 $108.10 1,925
2024-02-21 $107.88 $108.29 $107.81 $108.29 $108.29 2,228
2024-02-20 $108.64 $109.19 $108.41 $108.41 $108.41 1,142
2024-02-16 $109.32 $110.04 $109.32 $109.53 $109.53 1,816
2024-02-15 $110.36 $110.36 $110.34 $110.34 $110.34 1,301
2024-02-14 $106.52 $107.41 $106.52 $107.41 $107.41 1,056
2024-02-13 $106.99 $106.99 $104.84 $105.26 $105.26 2,709
2024-02-12 $107.92 $110.29 $107.92 $110.01 $110.01 2,675
2024-02-09 $106.62 $108.00 $106.62 $107.95 $107.95 7,989
2024-02-08 $106.00 $106.67 $106.00 $106.64 $106.64 7,802
2024-02-07 $106.44 $106.44 $104.92 $105.60 $105.60 3,278
2024-02-06 $105.85 $106.43 $105.85 $106.11 $106.11 2,545
2024-02-05 $106.57 $106.57 $105.47 $106.15 $106.15 5,907
2024-02-02 $107.04 $107.73 $107.03 $107.63 $107.63 2,119
2024-02-01 $108.45 $108.49 $106.28 $108.48 $108.48 8,262
2024-01-31 $110.53 $110.65 $107.80 $107.80 $107.80 13,125
2024-01-30 $110.49 $111.04 $110.49 $110.89 $110.89 4,075
2024-01-29 $110.48 $111.18 $110.17 $111.13 $111.13 4,123
2024-01-26 $110.58 $110.58 $109.99 $110.08 $110.08 1,946
2024-01-25 $111.06 $111.06 $109.37 $110.07 $110.07 3,513
2024-01-24 $111.18 $111.18 $109.38 $109.38 $109.38 1,279
2024-01-23 $111.86 $111.86 $109.84 $109.92 $109.92 34,767
2024-01-22 $110.25 $110.59 $109.86 $110.59 $110.59 2,442
2024-01-19 $107.82 $108.45 $107.81 $108.44 $108.44 1,801
2024-01-18 $107.27 $107.48 $106.50 $107.36 $107.36 5,204
2024-01-17 $106.24 $106.93 $106.24 $106.81 $106.81 4,289
2024-01-16 $108.14 $108.14 $107.27 $107.34 $107.34 2,765
2024-01-12 $109.34 $109.34 $108.02 $108.54 $108.54 3,876
2024-01-11 $109.26 $109.26 $107.50 $108.51 $108.51 5,111
2024-01-10 $108.56 $109.25 $108.40 $109.09 $109.09 8,296
2024-01-09 $108.95 $108.95 $108.78 $108.85 $108.85 2,038
2024-01-08 $108.70 $109.98 $108.70 $109.98 $109.98 5,782
2024-01-05 $108.80 $109.90 $108.80 $108.97 $108.97 3,392
2024-01-04 $110.16 $110.16 $109.46 $109.46 $109.46 11,040
2024-01-03 $111.02 $111.25 $109.39 $109.52 $109.52 1,912
2024-01-02 $112.26 $113.01 $112.11 $112.11 $112.11 3,653
2023-12-29 $113.70 $113.72 $112.52 $112.52 $112.52 4,634
2023-12-28 $113.97 $114.21 $113.74 $113.88 $113.88 5,862
2023-12-27 $114.14 $114.45 $113.92 $113.92 $113.92 2,736
2023-12-26 $113.11 $114.41 $113.11 $114.07 $114.07 3,723
2023-12-22 $113.00 $113.55 $112.97 $112.97 $112.97 7,564
2023-12-21 $112.00 $112.07 $111.29 $112.07 $112.07 4,263
2023-12-20 $112.30 $113.84 $111.02 $111.02 $111.02 24,307
2023-12-19 $110.96 $112.53 $110.96 $112.38 $112.38 8,549
2023-12-18 $111.02 $111.12 $110.48 $110.56 $110.56 2,533
2023-12-15 $111.63 $111.63 $110.40 $110.97 $110.97 5,840
2023-12-14 $113.22 $113.26 $112.01 $112.50 $111.63 3,092
2023-12-13 $106.71 $110.53 $106.71 $110.53 $109.67 3,579
2023-12-12 $106.53 $107.22 $106.53 $106.84 $106.01 2,947
2023-12-11 $106.74 $107.24 $106.66 $106.99 $106.17 4,611
2023-12-08 $105.96 $106.90 $105.96 $106.88 $106.05 7,797
2023-12-07 $105.17 $106.01 $104.91 $106.01 $105.19 2,627
2023-12-06 $105.39 $106.37 $104.94 $105.22 $104.41 6,622
2023-12-05 $105.64 $105.64 $105.00 $105.15 $104.33 7,483
2023-12-04 $104.88 $106.16 $104.88 $106.16 $105.34 6,106
2023-12-01 $101.75 $104.70 $101.75 $104.70 $104.70 33,063
2023-11-30 $101.59 $102.18 $98.37 $101.61 $101.61 4,595
2023-11-29 $102.27 $102.27 $101.43 $101.43 $101.43 22,799
2023-11-28 $101.41 $101.41 $101.05 $101.14 $101.14 19,721
2023-11-27 $101.09 $101.76 $101.09 $101.76 $101.76 16,253
2023-11-24 $101.01 $101.93 $101.01 $101.76 $101.76 8,531
2023-11-22 $101.81 $101.87 $100.99 $101.35 $101.35 10,037
2023-11-21 $101.40 $101.40 $100.96 $100.97 $100.97 7,471
2023-11-20 $101.49 $101.92 $101.49 $101.87 $101.87 2,747
2023-11-17 $101.77 $102.06 $101.77 $101.92 $101.92 2,869
2023-11-16 $101.44 $101.44 $100.98 $101.22 $101.22 12,081
2023-11-15 $102.73 $103.56 $102.39 $102.39 $102.39 2,658
2023-11-14 $99.15 $102.50 $99.15 $102.50 $102.50 10,181
2023-11-13 $97.06 $97.71 $97.03 $97.61 $97.61 1,869
2023-11-10 $96.56 $97.72 $96.56 $97.48 $97.48 2,236
2023-11-09 $98.25 $98.25 $96.66 $96.77 $96.77 3,808
2023-11-08 $98.53 $98.53 $97.55 $97.79 $97.79 3,782
2023-11-07 $98.75 $99.11 $98.58 $98.76 $98.76 8,595
2023-11-06 $99.49 $99.63 $99.46 $99.59 $99.59 3,522
2023-11-03 $100.34 $100.34 $99.95 $100.21 $100.21 2,702
2023-11-02 $96.98 $97.68 $96.61 $97.67 $97.67 5,969
2023-11-01 $95.18 $95.55 $94.57 $95.37 $95.37 5,499
2023-10-31 $94.72 $94.99 $94.47 $94.87 $94.87 2,763
2023-10-30 $94.14 $94.69 $94.14 $94.51 $94.51 4,257
2023-10-27 $94.25 $94.36 $93.39 $93.59 $93.59 9,799
2023-10-26 $94.12 $95.20 $94.12 $94.81 $94.81 6,548
2023-10-25 $93.62 $94.16 $93.62 $93.92 $93.92 4,553
2023-10-24 $95.04 $95.04 $93.92 $94.48 $94.48 4,287
2023-10-23 $94.51 $95.17 $94.25 $94.25 $94.25 3,552
2023-10-20 $96.14 $96.26 $95.14 $95.14 $95.14 12,211
2023-10-19 $97.14 $97.17 $96.28 $96.28 $96.28 2,795
2023-10-18 $98.03 $98.16 $97.21 $97.24 $97.24 4,200
2023-10-17 $97.66 $99.12 $97.66 $99.11 $99.11 1,182
2023-10-16 $97.42 $98.20 $97.28 $98.03 $98.03 3,425
2023-10-13 $97.56 $97.56 $96.51 $96.58 $96.58 2,026
2023-10-12 $98.60 $98.60 $97.42 $97.68 $97.68 3,393
2023-10-11 $99.54 $99.54 $98.66 $99.07 $99.07 4,928
2023-10-10 $99.04 $99.55 $99.04 $99.18 $99.18 1,741
2023-10-09 $97.80 $98.54 $97.80 $98.54 $98.54 2,574
2023-10-06 $97.47 $98.40 $97.40 $98.19 $98.19 1,757
2023-10-05 $97.00 $97.97 $97.00 $97.97 $97.97 3,305
2023-10-04 $96.58 $97.32 $96.22 $97.31 $97.31 6,019
2023-10-03 $96.89 $97.01 $96.56 $96.82 $96.82 6,052
2023-10-02 $98.72 $98.72 $97.65 $97.87 $97.87 22,612
2023-09-29 $99.77 $99.77 $98.90 $98.90 $98.90 1,648
2023-09-28 $98.39 $99.56 $98.39 $99.32 $99.32 2,027
2023-09-27 $98.47 $99.08 $98.41 $98.58 $98.58 4,330
2023-09-26 $99.02 $99.13 $98.22 $98.22 $98.22 2,059
2023-09-25 $98.48 $99.49 $98.48 $99.49 $99.49 2,098
2023-09-22 $99.39 $99.52 $99.10 $99.10 $99.10 8,604
2023-09-21 $99.67 $100.14 $99.54 $99.62 $99.62 12,680
2023-09-20 $101.69 $101.71 $100.57 $100.59 $100.59 27,903
2023-09-19 $100.98 $101.24 $100.77 $100.96 $100.96 8,484
2023-09-18 $101.29 $101.60 $101.07 $101.15 $101.15 6,464
2023-09-15 $102.38 $102.38 $101.64 $101.76 $101.76 6,646
2023-09-14 $103.02 $103.34 $102.97 $103.34 $102.67 4,023
2023-09-13 $101.99 $101.99 $101.67 $101.72 $101.07 2,214
2023-09-12 $102.14 $102.57 $102.12 $102.21 $101.55 2,586
2023-09-11 $103.01 $103.01 $102.22 $102.31 $101.64 10,449
2023-09-08 $102.06 $102.44 $102.06 $102.29 $102.29 1,147
2023-09-07 $102.71 $102.71 $102.13 $102.25 $102.25 10,451
2023-09-06 $102.71 $103.01 $102.70 $103.01 $103.01 2,537
2023-09-05 $104.00 $104.29 $103.65 $103.68 $103.68 5,922
2023-09-01 $105.97 $106.23 $105.97 $106.18 $106.18 1,955
2023-08-31 $105.64 $105.79 $105.11 $105.11 $105.11 2,043
2023-08-30 $105.48 $105.48 $105.24 $105.29 $105.29 3,941
2023-08-29 $104.92 $105.19 $104.92 $105.12 $105.12 1,825
2023-08-28 $104.66 $104.66 $104.34 $104.41 $104.41 4,641
2023-08-25 $103.44 $103.99 $103.26 $103.60 $103.60 2,125
2023-08-24 $104.45 $104.45 $103.60 $103.60 $103.60 1,704
2023-08-23 $103.61 $104.00 $103.61 $103.86 $103.86 2,056
2023-08-22 $103.56 $103.56 $103.20 $103.20 $103.20 1,128
2023-08-21 $104.32 $104.32 $103.48 $103.86 $103.86 2,444
2023-08-18 $104.48 $104.80 $104.42 $104.42 $104.42 2,775
2023-08-17 $104.56 $105.03 $104.29 $104.29 $104.29 2,524
2023-08-16 $105.67 $105.67 $104.67 $104.72 $104.72 2,217
2023-08-15 $106.32 $106.33 $105.68 $105.68 $105.68 9,277
2023-08-14 $106.81 $107.24 $106.81 $107.17 $107.17 1,441
2023-08-11 $107.23 $108.10 $107.23 $107.94 $107.94 1,847
2023-08-10 $108.08 $108.59 $107.65 $107.77 $107.77 3,588
2023-08-09 $108.28 $108.65 $107.84 $108.23 $108.23 4,020
2023-08-08 $107.84 $108.79 $107.80 $108.79 $108.79 3,207
2023-08-07 $108.96 $109.61 $108.89 $109.61 $109.61 4,060
2023-08-04 $108.96 $109.35 $108.71 $108.71 $108.71 1,477
2023-08-03 $107.91 $108.72 $107.64 $108.72 $108.72 2,766
2023-08-02 $107.84 $108.50 $107.84 $108.50 $108.50 3,111
2023-08-01 $109.25 $109.25 $108.00 $108.97 $108.97 3,742
2023-07-31 $108.48 $109.05 $108.48 $109.04 $109.04 2,865
2023-07-28 $108.90 $109.01 $108.50 $108.64 $108.64 4,175
2023-07-27 $108.82 $108.91 $108.06 $108.06 $108.06 2,801
2023-07-26 $108.20 $109.17 $108.20 $109.17 $109.17 2,219
2023-07-25 $107.95 $108.39 $107.94 $107.94 $107.94 2,476
2023-07-24 $108.06 $108.22 $108.00 $108.13 $108.13 1,103
2023-07-21 $108.01 $108.01 $107.20 $107.20 $107.20 5,235
2023-07-20 $107.75 $107.78 $107.23 $107.75 $107.75 4,084
2023-07-19 $107.45 $107.83 $107.00 $107.83 $107.83 3,467
2023-07-18 $105.28 $106.80 $105.28 $106.80 $106.80 2,346
2023-07-17 $105.47 $105.57 $105.36 $105.36 $105.36 1,259
2023-07-14 $104.91 $104.91 $104.52 $104.61 $104.61 1,500
2023-07-13 $104.56 $105.10 $104.56 $105.10 $105.10 1,619
2023-07-12 $104.60 $104.88 $104.36 $104.37 $104.37 3,160
2023-07-11 $103.42 $103.57 $103.03 $103.57 $103.57 2,171
2023-07-10 $101.86 $103.30 $101.86 $102.67 $102.67 2,830
2023-07-07 $100.77 $102.89 $100.77 $102.20 $102.20 2,491
2023-07-06 $101.28 $101.39 $100.39 $101.32 $101.32 5,357
2023-07-05 $103.50 $103.50 $102.67 $102.67 $102.67 2,354
2023-07-03 $102.65 $104.04 $102.65 $104.01 $104.01 2,769
2023-06-30 $103.65 $103.70 $103.29 $103.29 $103.29 1,557
2023-06-29 $103.67 $103.87 $103.35 $103.54 $103.54 9,321
2023-06-28 $102.00 $102.26 $101.90 $102.18 $102.18 6,925
2023-06-27 $101.78 $102.78 $101.78 $102.44 $102.44 2,585
2023-06-26 $102.02 $102.27 $101.66 $101.66 $101.66 4,093
2023-06-23 $102.37 $102.37 $100.86 $101.12 $101.12 3,609
2023-06-22 $103.98 $104.18 $102.22 $102.39 $102.39 4,920
2023-06-21 $103.97 $104.14 $103.51 $103.51 $103.51 4,912
2023-06-20 $104.67 $104.67 $104.09 $104.18 $104.18 2,578
2023-06-16 $106.39 $106.39 $104.68 $105.05 $105.05 3,915
2023-06-15 $105.38 $106.02 $105.25 $105.96 $105.96 5,235
2023-06-14 $106.47 $106.73 $105.09 $105.09 $105.09 2,819
2023-06-13 $106.68 $106.68 $106.09 $106.30 $106.30 3,562
2023-06-12 $105.99 $105.99 $104.98 $105.26 $105.26 4,628
2023-06-09 $105.82 $105.82 $105.12 $105.24 $105.24 3,489
2023-06-08 $105.74 $106.45 $105.36 $106.19 $106.19 8,983
2023-06-07 $104.79 $107.40 $104.79 $107.13 $107.13 10,037
2023-06-06 $102.10 $104.45 $102.10 $104.44 $104.44 4,392
2023-06-05 $103.08 $103.08 $101.37 $101.42 $101.42 1,800
2023-06-02 $100.51 $105.19 $100.51 $103.35 $103.35 3,635
2023-06-01 $98.46 $99.62 $98.46 $99.27 $99.27 5,009
2023-05-31 $99.09 $99.40 $98.09 $98.38 $98.38 5,747
2023-05-30 $99.85 $99.85 $99.43 $99.54 $99.54 3,063
2023-05-26 $99.35 $100.01 $99.20 $100.01 $100.01 16,601
2023-05-25 $99.61 $99.61 $98.72 $99.06 $99.06 8,786
2023-05-24 $99.77 $99.97 $99.66 $99.86 $99.86 1,982
2023-05-23 $101.12 $102.30 $101.12 $101.26 $101.26 3,646
2023-05-22 $100.43 $101.26 $100.24 $100.90 $100.90 5,801
2023-05-19 $100.80 $100.80 $99.57 $99.78 $99.78 3,413
2023-05-18 $99.67 $100.65 $99.67 $100.65 $100.65 7,774
2023-05-17 $98.49 $100.23 $98.35 $100.10 $100.10 2,519
2023-05-16 $97.94 $98.10 $97.61 $97.61 $97.61 2,687
2023-05-15 $98.27 $98.88 $98.18 $98.42 $98.42 3,741
2023-05-12 $97.78 $97.78 $97.17 $97.75 $97.75 2,347
2023-05-11 $97.47 $98.53 $97.47 $97.63 $97.63 2,518
2023-05-10 $98.78 $98.78 $97.65 $98.33 $98.33 3,716
2023-05-09 $97.67 $98.39 $97.67 $98.17 $98.17 2,174
2023-05-08 $100.33 $100.33 $98.45 $98.64 $98.64 15,054
2023-05-05 $99.24 $99.68 $98.70 $99.62 $99.62 4,836
2023-05-04 $97.46 $97.46 $96.28 $97.31 $97.31 8,096
2023-05-03 $98.40 $100.07 $98.40 $98.42 $98.42 3,007
2023-05-02 $100.99 $100.99 $97.60 $98.48 $98.48 8,395
2023-05-01 $100.84 $102.19 $100.84 $101.06 $101.06 2,216
2023-04-28 $100.15 $101.67 $100.15 $101.11 $101.11 7,344
2023-04-27 $99.78 $100.69 $99.77 $100.56 $100.56 3,070
2023-04-26 $100.26 $100.26 $99.07 $99.18 $99.18 4,291
2023-04-25 $101.66 $101.70 $100.13 $100.13 $100.13 3,862
2023-04-24 $102.30 $102.43 $102.14 $102.34 $102.34 3,055
2023-04-21 $103.51 $103.51 $102.00 $102.65 $102.65 2,634
2023-04-20 $102.80 $102.91 $102.39 $102.76 $102.76 4,558
2023-04-19 $102.28 $103.32 $102.28 $103.04 $103.04 2,037
2023-04-18 $103.37 $103.37 $102.40 $102.53 $102.53 2,541
2023-04-17 $103.13 $103.96 $103.13 $103.86 $103.86 3,926
2023-04-14 $104.13 $104.13 $102.55 $102.95 $102.95 2,530
2023-04-13 $103.50 $104.22 $103.44 $104.04 $104.04 2,442
2023-04-12 $104.37 $104.39 $103.33 $103.33 $103.33 3,454
2023-04-11 $104.22 $104.56 $103.82 $104.05 $104.05 4,741
2023-04-10 $103.01 $103.63 $103.01 $103.63 $103.63 3,994
2023-04-06 $102.78 $103.12 $102.57 $102.95 $102.95 2,917
2023-04-05 $102.25 $102.70 $102.25 $102.61 $102.61 21,643
2023-04-04 $104.01 $104.04 $102.32 $102.83 $102.83 3,407
2023-04-03 $105.55 $105.55 $104.24 $104.64 $104.64 3,051
2023-03-31 $103.45 $105.13 $103.45 $105.13 $105.13 4,907
2023-03-30 $104.34 $104.47 $103.13 $103.59 $103.59 3,654
2023-03-29 $103.71 $103.82 $103.47 $103.82 $103.82 9,785
2023-03-28 $102.90 $103.66 $102.90 $103.43 $103.43 1,898
2023-03-27 $103.68 $103.88 $103.47 $103.47 $103.47 1,522
2023-03-24 $100.32 $102.51 $100.32 $102.46 $102.46 7,644
2023-03-23 $102.61 $102.63 $100.96 $101.27 $101.27 6,148
2023-03-22 $105.28 $105.28 $102.28 $102.28 $102.28 3,349
2023-03-21 $105.13 $105.22 $104.57 $104.92 $104.92 3,174
2023-03-20 $103.40 $104.27 $103.40 $103.47 $103.47 2,031
2023-03-17 $102.92 $102.99 $102.20 $102.23 $102.23 2,213
2023-03-16 $103.93 $105.81 $102.90 $105.81 $104.95 4,580
2023-03-15 $102.24 $104.01 $102.24 $103.84 $102.99 4,512
2023-03-14 $106.63 $106.63 $104.42 $105.22 $104.36 3,100
2023-03-13 $105.63 $105.63 $103.32 $103.32 $102.47 1,543
2023-03-10 $107.39 $107.39 $105.42 $105.57 $104.70 2,089
2023-03-09 $111.10 $111.10 $107.66 $107.67 $106.79 5,568
2023-03-08 $110.88 $110.88 $109.71 $110.20 $109.30 2,195
2023-03-07 $111.05 $111.05 $109.92 $110.19 $109.29 16,448
2023-03-06 $113.63 $113.63 $110.86 $111.28 $110.37 6,129
2023-03-03 $113.31 $113.31 $111.95 $113.02 $112.09 9,087
2023-03-02 $111.85 $112.50 $111.69 $112.32 $111.40 11,008
2023-03-01 $112.29 $112.29 $112.29 $112.29 $111.37 743
2023-02-28 $113.10 $113.12 $112.32 $112.32 $111.41 2,211
2023-02-27 $113.52 $113.52 $112.28 $112.28 $111.36 957
2023-02-24 $111.17 $112.26 $111.17 $112.26 $112.26 1,711
2023-02-23 $113.67 $113.67 $112.20 $112.86 $112.86 1,353
2023-02-22 $113.01 $113.26 $112.32 $112.42 $112.42 1,348
2023-02-21 $114.98 $114.98 $112.74 $112.74 $112.74 3,392
2023-02-17 $114.04 $114.81 $114.04 $114.81 $114.81 1,542
2023-02-16 $113.48 $114.55 $113.48 $113.98 $113.98 1,758
2023-02-15 $113.15 $114.41 $113.15 $114.33 $114.33 2,968
2023-02-14 $113.64 $114.40 $113.45 $113.47 $113.47 7,328
2023-02-13 $114.87 $114.87 $113.14 $114.20 $114.20 5,028
2023-02-10 $112.06 $113.41 $112.06 $113.32 $113.32 7,325
2023-02-09 $113.06 $113.18 $112.63 $112.80 $112.80 3,983
2023-02-08 $114.60 $114.60 $113.91 $113.94 $113.94 2,787
2023-02-07 $115.19 $115.34 $113.99 $115.34 $115.34 14,049
2023-02-06 $114.74 $114.89 $114.63 $114.89 $114.89 2,022
2023-02-03 $115.55 $116.46 $115.55 $116.11 $116.11 5,879
2023-02-02 $114.77 $115.97 $114.77 $115.96 $115.96 10,950
2023-02-01 $113.20 $114.79 $113.00 $114.30 $114.30 2,984
2023-01-31 $111.30 $113.36 $111.29 $113.36 $113.36 8,707
2023-01-30 $110.98 $111.42 $110.83 $110.83 $110.83 2,573
2023-01-27 $111.43 $111.78 $111.30 $111.39 $111.39 3,581
2023-01-26 $112.17 $112.17 $110.87 $111.29 $111.29 5,056
2023-01-25 $110.91 $111.35 $110.91 $111.35 $111.35 1,854
2023-01-24 $110.00 $111.66 $110.00 $111.38 $111.38 4,066
2023-01-23 $111.33 $111.90 $111.11 $111.53 $111.53 1,376
2023-01-20 $110.69 $110.84 $109.95 $110.84 $110.84 4,150
2023-01-19 $109.13 $109.99 $109.13 $109.64 $109.64 2,917
2023-01-18 $112.20 $112.20 $110.22 $110.22 $110.22 4,398
2023-01-17 $113.34 $113.34 $111.82 $112.00 $112.00 5,437
2023-01-13 $112.27 $112.78 $112.23 $112.45 $112.45 32,517
2023-01-12 $111.73 $112.15 $110.93 $111.99 $111.99 9,318
2023-01-11 $110.81 $110.81 $110.39 $110.71 $110.71 3,740
2023-01-10 $108.93 $110.00 $108.93 $109.99 $109.99 2,567
2023-01-09 $109.92 $110.10 $109.04 $109.04 $109.04 2,051
2023-01-06 $109.23 $109.62 $109.23 $109.56 $109.56 2,347
2023-01-05 $107.78 $107.78 $106.91 $107.28 $107.28 8,171
2023-01-04 $108.77 $108.92 $107.81 $108.29 $108.29 9,681
2023-01-03 $107.37 $107.76 $107.20 $107.76 $107.76 1,533
2022-12-30 $107.88 $107.90 $107.05 $107.65 $107.65 5,059
2022-12-29 $106.93 $108.47 $106.93 $108.28 $108.28 8,248
2022-12-28 $108.27 $108.27 $106.58 $106.58 $106.58 3,291
2022-12-27 $107.96 $108.45 $107.92 $108.10 $108.10 7,860
2022-12-23 $106.65 $108.07 $106.65 $108.07 $108.07 4,403
2022-12-22 $108.44 $108.44 $105.89 $107.16 $107.16 9,683
2022-12-21 $107.58 $108.59 $107.20 $108.16 $108.16 22,698
2022-12-20 $106.69 $106.92 $105.78 $106.47 $106.47 5,215
2022-12-19 $106.36 $106.52 $105.81 $106.09 $106.09 4,167
2022-12-16 $106.84 $106.84 $105.51 $106.33 $106.33 4,618
2022-12-15 $108.35 $108.68 $107.70 $107.72 $106.84 6,041
2022-12-14 $111.27 $111.28 $109.95 $109.95 $109.05 3,029
2022-12-13 $112.88 $112.88 $110.75 $110.78 $109.87 2,858
2022-12-12 $110.91 $110.91 $110.04 $110.64 $109.74 4,318
2022-12-09 $110.59 $110.70 $110.08 $110.08 $109.18 2,057
2022-12-08 $110.67 $111.36 $110.52 $110.76 $109.85 35,202
2022-12-07 $111.08 $111.20 $110.45 $110.54 $109.64 7,969
2022-12-06 $111.76 $111.76 $110.40 $110.84 $109.93 5,570
2022-12-05 $111.28 $111.63 $111.28 $111.63 $110.72 1,317
2022-12-02 $113.98 $114.57 $113.98 $114.25 $114.25 2,458
2022-12-01 $114.17 $114.20 $113.77 $114.01 $114.01 6,475
2022-11-30 $112.61 $113.97 $110.92 $113.97 $113.97 28,969
2022-11-29 $112.46 $112.46 $111.84 $111.89 $111.89 4,391
2022-11-28 $112.87 $112.87 $111.64 $111.76 $111.76 8,586
2022-11-25 $113.58 $113.62 $113.58 $113.62 $113.62 502
2022-11-23 $113.37 $113.37 $112.61 $113.02 $113.02 2,398
2022-11-22 $112.53 $113.09 $112.27 $113.01 $113.01 1,441
2022-11-21 $111.92 $112.16 $111.68 $112.05 $112.05 1,733
2022-11-18 $112.96 $112.96 $111.66 $111.85 $111.85 5,299
2022-11-17 $111.53 $111.53 $110.22 $110.95 $110.95 1,824
2022-11-16 $111.62 $111.67 $111.28 $111.28 $111.28 3,245
2022-11-15 $112.32 $113.10 $111.89 $112.39 $112.39 9,794
2022-11-14 $111.80 $112.17 $111.40 $111.40 $111.40 1,239
2022-11-11 $112.82 $113.25 $111.69 $111.94 $111.94 3,009
2022-11-10 $111.06 $112.82 $111.06 $112.73 $112.73 2,240
2022-11-09 $108.99 $109.36 $108.36 $108.36 $108.36 2,203
2022-11-08 $110.38 $110.88 $109.23 $109.82 $109.82 5,885
2022-11-07 $109.25 $110.10 $109.04 $109.85 $109.85 4,594
2022-11-04 $108.25 $109.01 $107.54 $108.95 $108.95 17,921
2022-11-03 $107.27 $107.87 $107.17 $107.46 $107.46 2,391
2022-11-02 $110.04 $110.52 $108.27 $108.27 $108.27 3,928
2022-11-01 $110.38 $110.90 $110.38 $110.57 $110.57 4,485
2022-10-31 $110.37 $110.77 $110.37 $110.50 $110.50 6,606
2022-10-28 $108.98 $110.41 $108.98 $110.31 $110.31 6,507
2022-10-27 $108.28 $108.93 $107.64 $107.75 $107.75 7,630
2022-10-26 $107.26 $108.35 $107.26 $107.42 $107.42 5,626
2022-10-25 $105.50 $107.27 $105.50 $107.07 $107.07 11,623
2022-10-24 $105.64 $105.98 $105.13 $105.65 $105.65 9,066
2022-10-21 $103.47 $104.96 $102.96 $104.80 $104.80 11,752
2022-10-20 $104.18 $104.52 $102.47 $102.74 $102.74 4,655
2022-10-19 $104.57 $104.76 $103.35 $104.28 $104.28 7,356
2022-10-18 $106.41 $106.41 $104.50 $105.03 $105.03 9,287
2022-10-17 $103.66 $104.32 $103.66 $104.21 $104.21 14,243
2022-10-14 $104.00 $104.00 $101.68 $101.69 $101.69 7,645
2022-10-13 $99.04 $103.45 $99.01 $103.14 $103.14 4,905
2022-10-12 $100.38 $100.72 $100.38 $100.40 $100.40 5,336
2022-10-11 $99.65 $101.32 $99.65 $100.81 $100.81 3,291
2022-10-10 $100.34 $100.91 $100.27 $100.27 $100.27 6,431
2022-10-07 $100.46 $100.47 $99.69 $99.86 $99.86 5,343
2022-10-06 $102.54 $102.79 $101.86 $101.93 $101.93 4,549
2022-10-05 $102.32 $102.92 $102.32 $102.64 $102.64 5,152
2022-10-04 $102.30 $103.79 $102.30 $103.69 $103.69 11,339
2022-10-03 $99.56 $101.27 $99.56 $100.84 $100.84 4,140
2022-09-30 $100.43 $100.46 $98.74 $98.74 $98.74 16,327
2022-09-29 $99.14 $99.42 $98.95 $99.40 $99.40 2,158
2022-09-28 $100.90 $101.61 $100.90 $101.06 $101.06 3,401
2022-09-27 $100.74 $100.95 $99.16 $99.16 $99.16 3,167
2022-09-26 $100.42 $101.51 $99.63 $100.12 $100.12 3,744
2022-09-23 $101.60 $101.61 $100.22 $101.12 $101.12 3,551
2022-09-22 $104.02 $104.02 $102.81 $102.95 $102.95 4,353
2022-09-21 $105.98 $106.13 $104.47 $104.49 $104.49 2,641
2022-09-20 $105.75 $105.75 $104.59 $105.21 $105.21 3,345
2022-09-19 $104.52 $106.15 $104.52 $106.15 $106.15 4,719
2022-09-16 $104.01 $104.94 $103.62 $104.93 $104.93 18,060
2022-09-15 $106.09 $106.52 $105.52 $105.90 $105.31 9,232
2022-09-14 $106.64 $106.64 $105.54 $106.35 $106.35 32,119
2022-09-13 $108.12 $108.12 $106.22 $106.23 $106.23 2,645
2022-09-12 $109.07 $109.47 $109.01 $109.36 $109.36 3,378
2022-09-09 $107.69 $108.36 $107.69 $108.28 $108.28 2,728
2022-09-08 $106.21 $106.89 $105.31 $106.79 $106.79 24,645
2022-09-07 $105.25 $106.63 $105.25 $106.63 $106.63 9,974
2022-09-06 $105.99 $105.99 $104.76 $105.02 $105.02 5,560
2022-09-02 $107.73 $107.73 $105.56 $105.83 $105.83 3,069
2022-09-01 $106.50 $106.70 $105.97 $106.70 $106.70 3,457
2022-08-31 $108.31 $108.31 $107.28 $107.28 $107.28 2,126
2022-08-30 $108.56 $108.56 $108.02 $108.04 $108.04 2,157
2022-08-29 $108.96 $109.59 $108.96 $109.07 $109.07 4,893
2022-08-26 $111.33 $111.33 $110.01 $110.09 $110.09 5,596
2022-08-25 $112.03 $112.61 $111.87 $112.61 $112.61 3,747
2022-08-24 $111.32 $111.61 $111.13 $111.29 $111.29 4,118
2022-08-23 $112.11 $112.16 $111.52 $111.52 $111.52 2,322
2022-08-22 $113.65 $113.65 $112.00 $112.11 $112.11 16,429
2022-08-19 $114.40 $114.43 $114.09 $114.32 $114.32 3,003
2022-08-18 $114.99 $115.60 $114.83 $115.41 $115.41 3,401
2022-08-17 $115.44 $115.44 $114.56 $115.01 $115.01 10,623
2022-08-16 $115.42 $116.05 $115.39 $116.00 $116.00 6,286
2022-08-15 $114.29 $115.30 $114.20 $115.28 $115.28 56,441
2022-08-12 $113.36 $114.52 $113.27 $114.50 $114.50 7,936
2022-08-11 $113.17 $113.17 $112.72 $112.76 $112.76 8,367
2022-08-10 $112.08 $112.09 $111.86 $111.95 $111.95 3,478
2022-08-09 $110.41 $110.47 $109.98 $110.28 $110.28 9,996
2022-08-08 $110.52 $111.32 $110.40 $110.81 $110.81 3,793
2022-08-05 $109.50 $110.32 $109.50 $110.29 $110.29 11,046
2022-08-04 $110.56 $110.56 $109.85 $109.92 $109.92 2,110
2022-08-03 $111.04 $111.04 $110.20 $110.80 $110.80 1,282
2022-08-02 $111.00 $111.48 $110.46 $110.46 $110.46 10,562
2022-08-01 $110.65 $112.13 $110.65 $111.79 $111.79 17,973
2022-07-29 $111.01 $111.44 $111.01 $111.44 $111.44 2,282
2022-07-28 $109.78 $110.77 $109.78 $110.77 $110.77 2,192
2022-07-27 $109.21 $109.92 $108.72 $109.83 $109.83 3,986
2022-07-26 $108.05 $108.56 $108.05 $108.52 $108.52 3,734
2022-07-25 $107.63 $108.11 $107.62 $108.10 $108.10 7,694
2022-07-22 $107.41 $108.21 $106.68 $107.12 $107.12 12,254
2022-07-21 $107.07 $107.52 $106.53 $107.52 $107.52 2,245
2022-07-20 $106.67 $107.17 $106.20 $107.16 $107.16 2,768
2022-07-19 $105.06 $106.67 $105.06 $106.64 $106.64 1,818
2022-07-18 $104.75 $104.76 $103.81 $103.92 $103.92 4,568
2022-07-15 $103.80 $104.43 $103.80 $104.42 $104.42 1,797
2022-07-14 $101.92 $102.50 $101.49 $102.49 $102.49 2,766
2022-07-13 $103.35 $103.68 $102.71 $103.29 $103.29 4,230
2022-07-12 $104.13 $105.03 $103.77 $103.91 $103.91 4,377
2022-07-11 $104.08 $104.63 $104.08 $104.22 $104.22 4,111
2022-07-08 $105.43 $105.43 $104.46 $104.83 $104.83 3,878
2022-07-07 $105.76 $105.76 $105.29 $105.35 $105.35 4,233
2022-07-06 $105.08 $105.08 $104.16 $104.73 $104.73 5,646
2022-07-05 $103.58 $105.28 $103.50 $105.27 $105.27 2,219
2022-07-01 $104.24 $105.91 $104.22 $105.76 $105.76 38,098
2022-06-30 $103.06 $104.86 $103.06 $104.29 $104.29 1,290
2022-06-29 $105.17 $105.17 $103.96 $104.28 $104.28 6,337
2022-06-28 $105.48 $105.65 $104.73 $104.73 $104.73 2,031
2022-06-27 $105.55 $106.23 $105.55 $105.94 $105.94 2,194
2022-06-24 $104.77 $105.58 $104.50 $105.38 $105.38 8,505
2022-06-23 $103.20 $103.20 $102.12 $103.07 $103.07 5,369
2022-06-22 $100.95 $102.91 $100.95 $102.71 $102.71 5,745
2022-06-21 $101.75 $102.90 $101.75 $102.29 $102.29 3,370
2022-06-17 $101.07 $101.07 $100.66 $100.86 $100.86 1,942
2022-06-16 $100.82 $101.04 $100.45 $100.61 $99.96 5,893
2022-06-15 $103.41 $104.18 $103.41 $103.83 $103.16 2,223
2022-06-14 $103.15 $103.15 $102.20 $102.78 $102.12 7,411
2022-06-13 $104.00 $104.00 $103.05 $103.05 $102.39 3,272
2022-06-10 $107.04 $107.04 $106.06 $106.41 $105.72 5,855
2022-06-09 $109.55 $109.66 $107.96 $107.96 $107.27 14,971
2022-06-08 $110.36 $110.66 $109.60 $109.63 $108.93 7,281
2022-06-07 $110.24 $111.38 $110.24 $111.38 $110.67 4,746
2022-06-06 $110.54 $110.68 $110.52 $110.68 $109.97 5,244
2022-06-03 $110.44 $110.44 $109.99 $110.17 $109.46 3,467
2022-06-02 $109.65 $111.18 $109.65 $111.18 $110.47 8,018
2022-06-01 $109.26 $110.13 $108.62 $109.80 $109.09 14,290
2022-05-31 $110.23 $110.30 $109.28 $109.97 $109.26 5,263
2022-05-27 $109.51 $110.48 $109.51 $110.48 $109.77 18,169
2022-05-26 $108.11 $109.12 $108.11 $108.88 $108.19 1,016
2022-05-25 $106.63 $107.91 $106.63 $107.65 $106.96 5,489
2022-05-24 $104.71 $106.85 $104.64 $106.51 $105.83 2,738
2022-05-23 $106.32 $106.74 $106.32 $106.33 $105.65 1,660
2022-05-20 $105.78 $105.78 $103.89 $105.39 $104.72 3,766
2022-05-19 $105.59 $105.96 $105.00 $105.19 $104.52 5,235
2022-05-18 $107.55 $107.67 $105.67 $106.01 $105.33 6,353
2022-05-17 $107.36 $108.43 $107.10 $108.41 $107.71 5,376
2022-05-16 $106.01 $106.32 $105.60 $105.96 $105.28 4,924
2022-05-13 $105.70 $106.23 $105.70 $105.98 $105.30 4,210
2022-05-12 $103.55 $104.88 $103.55 $104.88 $104.21 3,103
2022-05-11 $104.72 $106.25 $104.02 $104.03 $103.37 6,320
2022-05-10 $106.60 $107.02 $103.85 $104.89 $104.22 3,283
2022-05-09 $106.25 $106.79 $105.61 $105.92 $105.24 4,114
2022-05-06 $107.20 $107.63 $105.95 $106.80 $106.12 25,687
2022-05-05 $108.85 $108.85 $107.06 $107.73 $107.03 1,417
2022-05-04 $108.44 $110.65 $108.26 $110.61 $109.90 2,340
2022-05-03 $107.55 $108.71 $107.55 $108.31 $107.62 11,367
2022-05-02 $107.49 $108.64 $106.32 $107.64 $106.95 4,337
2022-04-29 $108.99 $108.99 $107.35 $107.35 $106.66 2,374
2022-04-28 $109.96 $110.19 $109.96 $110.06 $109.35 1,314
2022-04-27 $109.68 $109.68 $108.57 $108.63 $107.93 1,950
2022-04-26 $110.19 $110.19 $109.10 $109.10 $108.41 3,636
2022-04-25 $110.82 $111.59 $110.68 $111.52 $110.80 1,364
2022-04-22 $113.65 $113.65 $111.71 $111.71 $111.00 1,490
2022-04-21 $115.35 $115.35 $113.75 $113.81 $113.08 3,743
2022-04-20 $113.95 $115.14 $113.95 $114.61 $113.87 2,781
2022-04-19 $112.06 $113.80 $112.06 $113.59 $112.86 3,624
2022-04-18 $111.75 $111.75 $111.33 $111.64 $110.93 4,954
2022-04-14 $112.60 $112.60 $111.94 $111.94 $111.23 1,887
2022-04-13 $111.44 $112.50 $111.44 $112.45 $111.73 1,610
2022-04-12 $111.36 $112.44 $111.07 $111.24 $110.53 3,554
2022-04-11 $111.56 $111.68 $110.90 $110.92 $110.21 2,268
2022-04-08 $111.47 $111.47 $111.47 $111.47 $110.75 755
2022-04-07 $111.44 $111.98 $111.42 $111.98 $111.26 2,828
2022-04-06 $112.35 $112.86 $112.35 $112.56 $111.84 3,740
2022-04-05 $114.03 $114.19 $112.85 $112.99 $112.26 2,807
2022-04-04 $115.10 $115.10 $114.09 $114.30 $113.56 3,157
2022-04-01 $114.57 $115.32 $114.35 $115.32 $114.58 3,145
2022-03-31 $115.32 $115.38 $114.16 $114.16 $113.43 10,753
2022-03-30 $117.12 $117.12 $115.00 $115.17 $114.43 2,809
2022-03-29 $115.90 $116.58 $115.66 $116.58 $115.84 2,036
2022-03-28 $114.55 $114.60 $113.94 $114.60 $113.87 3,513
2022-03-25 $114.47 $115.06 $114.47 $115.06 $114.32 2,370
2022-03-24 $113.42 $113.86 $113.42 $113.86 $113.13 9,068
2022-03-23 $115.27 $115.27 $113.23 $113.23 $112.50 3,279
2022-03-22 $115.35 $115.35 $115.09 $115.09 $114.35 1,431
2022-03-21 $115.18 $115.18 $114.44 $114.71 $113.97 2,444
2022-03-18 $113.72 $115.19 $113.72 $115.16 $114.42 3,471
2022-03-17 $115.38 $115.51 $115.31 $115.31 $114.11 1,549
2022-03-16 $113.89 $114.85 $113.53 $114.83 $113.63 3,381
2022-03-15 $113.30 $113.30 $112.32 $113.25 $112.07 1,882
2022-03-14 $112.85 $112.88 $112.58 $112.62 $111.44 1,272
2022-03-11 $113.33 $113.33 $112.84 $112.84 $111.66 1,948
2022-03-10 $112.31 $113.26 $112.05 $113.26 $112.08 3,104
2022-03-09 $112.79 $113.51 $112.79 $113.02 $111.84 2,165
2022-03-08 $112.19 $113.45 $111.64 $111.73 $110.56 2,204
2022-03-07 $113.38 $113.38 $112.27 $112.27 $111.10 926
2022-03-04 $113.84 $113.92 $113.23 $113.91 $112.71 1,748
2022-03-03 $114.31 $114.64 $114.05 $114.52 $113.32 2,582
2022-03-02 $114.61 $114.61 $114.29 $114.29 $113.09 2,189
2022-03-01 $112.10 $112.16 $111.28 $111.48 $110.32 2,528
2022-02-28 $112.07 $113.92 $112.07 $113.71 $112.52 1,484
2022-02-25 $112.56 $113.91 $111.72 $113.91 $112.72 3,083
2022-02-24 $108.48 $111.41 $108.38 $111.21 $110.05 9,393
2022-02-23 $112.38 $112.38 $110.70 $110.83 $109.67 2,752
2022-02-22 $112.36 $113.16 $112.10 $112.21 $111.04 2,852
2022-02-18 $113.15 $113.75 $113.15 $113.19 $112.01 2,624
2022-02-17 $113.36 $113.78 $113.35 $113.47 $112.28 2,334
2022-02-16 $113.89 $114.80 $113.89 $114.68 $113.48 2,034
2022-02-15 $113.19 $114.42 $113.19 $114.26 $113.06 2,991
2022-02-14 $112.87 $113.11 $112.66 $112.71 $111.53 1,429
2022-02-11 $112.96 $113.96 $112.32 $113.07 $111.89 2,991
2022-02-10 $113.02 $113.02 $113.02 $113.02 $111.84 1,192
2022-02-09 $114.66 $114.66 $114.27 $114.29 $113.09 1,684
2022-02-08 $112.50 $114.23 $112.50 $114.23 $113.04 1,584
2022-02-07 $112.56 $112.71 $112.32 $112.50 $111.32 4,023
2022-02-04 $111.71 $112.96 $111.56 $112.43 $111.25 2,401
2022-02-03 $112.53 $113.70 $112.47 $112.69 $111.51 3,900
2022-02-02 $112.95 $113.71 $112.95 $113.62 $112.43 2,480
2022-02-01 $112.50 $113.80 $112.50 $113.80 $112.61 2,406
2022-01-31 $112.67 $113.58 $112.50 $113.57 $112.38 2,904
2022-01-28 $110.09 $112.06 $110.09 $112.06 $110.89 2,025
2022-01-27 $113.36 $113.36 $110.66 $111.08 $109.92 9,162
2022-01-26 $114.93 $115.46 $112.08 $112.48 $111.30 5,858
2022-01-25 $114.40 $114.63 $111.89 $113.91 $112.71 2,744
2022-01-24 $112.27 $115.06 $112.00 $115.06 $113.85 5,587
2022-01-21 $115.48 $115.48 $113.50 $113.50 $112.31 2,831
2022-01-20 $116.19 $116.72 $113.74 $113.74 $112.55 4,620
2022-01-19 $116.90 $116.90 $115.72 $115.72 $114.51 1,231
2022-01-18 $118.39 $118.39 $117.19 $117.19 $115.97 4,530
2022-01-14 $118.70 $119.36 $118.52 $119.36 $118.11 4,981
2022-01-13 $118.80 $119.89 $118.76 $119.02 $117.77 5,507
2022-01-12 $118.55 $118.88 $118.55 $118.82 $117.58 4,971
2022-01-11 $118.75 $119.47 $118.57 $119.16 $117.91 4,533
2022-01-10 $118.81 $119.28 $118.72 $119.28 $118.03 2,309
2022-01-07 $119.35 $119.98 $119.35 $119.51 $118.26 2,894
2022-01-06 $119.65 $120.35 $119.65 $120.08 $118.82 1,962
2022-01-05 $121.41 $121.41 $119.34 $119.34 $118.09 4,146
2022-01-04 $121.07 $121.43 $120.79 $120.80 $119.54 13,007
2022-01-03 $120.17 $120.92 $119.63 $120.03 $118.78 1,610
2021-12-31 $120.33 $120.33 $119.25 $119.49 $118.24 993
2021-12-30 $119.70 $120.65 $119.44 $119.44 $118.19 5,780
2021-12-29 $119.16 $119.97 $119.16 $119.83 $118.57 1,782
2021-12-28 $119.53 $119.71 $119.31 $119.41 $118.16 2,781
2021-12-27 $118.21 $119.14 $118.21 $119.14 $117.90 1,288
2021-12-23 $117.80 $117.87 $117.80 $117.80 $116.57 2,864
2021-12-22 $116.20 $117.12 $116.20 $117.12 $115.90 5,312
2021-12-21 $115.53 $116.20 $115.53 $116.12 $114.91 3,891
2021-12-20 $112.71 $114.20 $112.71 $114.20 $113.01 4,980
2021-12-17 $114.78 $116.28 $114.78 $115.49 $114.28 8,967
2021-12-16 $117.80 $118.12 $116.37 $116.75 $114.73 3,927
2021-12-15 $115.87 $117.21 $115.87 $117.17 $115.14 1,428
2021-12-14 $115.35 $116.94 $115.35 $115.71 $113.70 2,355
2021-12-13 $116.09 $116.88 $115.88 $116.26 $114.25 2,561
2021-12-10 $117.40 $117.40 $116.40 $116.67 $114.65 2,099
2021-12-09 $117.11 $117.26 $116.57 $116.57 $114.55 4,586
2021-12-08 $117.34 $118.06 $117.34 $117.84 $115.80 3,047
2021-12-07 $118.43 $118.43 $117.33 $117.43 $115.40 1,378
2021-12-06 $115.02 $117.50 $115.02 $116.90 $114.88 1,977
2021-12-03 $114.97 $114.97 $114.13 $114.65 $112.66 3,300
2021-12-02 $115.30 $115.91 $115.10 $115.38 $113.38 2,153
2021-12-01 $115.02 $116.34 $112.84 $112.84 $110.89 2,650
2021-11-30 $114.11 $114.25 $113.31 $113.44 $111.47 4,739
2021-11-29 $116.75 $116.75 $115.36 $115.36 $113.37 1,215
2021-11-26 $117.45 $117.45 $115.58 $115.79 $113.79 2,363
2021-11-24 $119.97 $120.16 $119.97 $120.03 $117.95 1,699
2021-11-23 $119.68 $120.40 $119.68 $120.40 $118.32 2,480
2021-11-22 $121.02 $121.10 $119.87 $119.87 $117.79 1,688
2021-11-19 $119.17 $119.43 $119.14 $119.14 $117.08 2,119
2021-11-18 $119.22 $119.90 $119.22 $119.90 $117.82 2,719
2021-11-17 $120.02 $120.38 $119.88 $120.38 $118.30 2,323
2021-11-16 $120.99 $121.26 $120.96 $121.04 $118.94 3,849
2021-11-15 $120.73 $121.09 $120.73 $121.09 $118.99 1,246
2021-11-12 $121.16 $121.25 $120.89 $120.89 $118.80 2,660
2021-11-11 $121.01 $121.42 $121.01 $121.24 $119.14 2,635
2021-11-10 $121.27 $121.27 $120.80 $120.88 $118.78 2,481
2021-11-09 $120.86 $121.34 $120.86 $121.12 $119.02 1,879
2021-11-08 $122.19 $122.19 $121.27 $121.31 $119.21 3,437
2021-11-05 $121.35 $121.44 $121.19 $121.42 $119.32 4,145
2021-11-04 $120.03 $120.03 $119.15 $119.57 $117.50 3,058
2021-11-03 $119.08 $120.51 $119.08 $119.97 $117.90 4,975
2021-11-02 $118.43 $118.57 $118.19 $118.20 $116.16 4,544
2021-11-01 $116.68 $118.65 $116.68 $118.65 $116.59 1,386
2021-10-29 $116.63 $116.65 $116.07 $116.53 $114.51 1,818
2021-10-28 $115.50 $116.35 $115.50 $116.35 $114.34 2,859
2021-10-27 $116.13 $116.13 $114.87 $114.87 $112.88 1,312
2021-10-26 $117.03 $117.04 $116.56 $116.56 $114.54 1,681
2021-10-25 $117.33 $117.79 $116.74 $117.18 $115.15 2,654
2021-10-22 $117.04 $117.13 $116.53 $116.82 $114.80 4,061
2021-10-21 $116.48 $116.88 $116.21 $116.58 $114.56 13,266
2021-10-20 $116.40 $116.43 $116.27 $116.43 $114.42 1,275
2021-10-19 $115.68 $115.68 $115.51 $115.51 $113.51 680
2021-10-18 $115.86 $115.86 $115.41 $115.41 $113.41 1,942
2021-10-15 $116.43 $116.79 $115.72 $115.72 $113.71 4,892
2021-10-14 $115.58 $115.68 $115.48 $115.68 $113.68 3,727
2021-10-13 $114.73 $114.73 $113.73 $114.34 $112.36 2,358
2021-10-12 $114.03 $114.54 $114.03 $114.32 $112.34 1,926
2021-10-11 $114.06 $114.06 $114.06 $114.06 $112.09 399
2021-10-08 $115.01 $115.20 $114.87 $114.87 $112.88 1,557
2021-10-07 $115.37 $115.67 $114.98 $115.12 $113.13 2,169
2021-10-06 $113.00 $114.12 $112.67 $114.10 $112.12 1,366
2021-10-05 $114.47 $114.47 $113.85 $114.09 $112.12 4,797
2021-10-04 $113.76 $114.18 $113.44 $113.82 $111.85 4,075
2021-10-01 $112.84 $114.25 $112.34 $113.68 $111.71 4,737
2021-09-30 $113.62 $113.62 $112.19 $112.19 $110.25 7,441
2021-09-29 $113.15 $113.83 $113.15 $113.58 $111.61 11,371
2021-09-28 $113.94 $113.94 $112.73 $112.73 $110.78 4,285
2021-09-27 $114.36 $114.63 $114.09 $114.09 $112.12 1,261
2021-09-24 $111.74 $112.93 $111.74 $112.70 $110.75 3,292
2021-09-23 $111.05 $112.93 $110.98 $112.36 $110.42 5,164
2021-09-22 $110.82 $111.59 $110.82 $110.94 $109.02 3,422
2021-09-21 $109.68 $110.39 $109.68 $109.87 $107.96 1,687
2021-09-20 $110.18 $110.18 $108.92 $109.88 $107.98 3,475
2021-09-17 $111.82 $111.82 $110.77 $111.49 $109.56 4,408
2021-09-16 $112.15 $112.27 $111.37 $112.01 $109.49 2,479
2021-09-15 $111.59 $112.63 $111.51 $112.35 $109.82 4,304
2021-09-14 $112.87 $112.87 $111.52 $111.69 $109.18 3,103
2021-09-13 $112.50 $112.75 $112.36 $112.75 $110.22 2,044
2021-09-10 $113.72 $113.72 $112.30 $112.30 $109.77 2,550
2021-09-09 $114.00 $114.00 $113.66 $113.66 $111.10 2,025
2021-09-08 $114.28 $114.37 $113.91 $114.16 $111.59 1,755
2021-09-07 $115.00 $115.01 $114.38 $114.38 $111.80 1,732
2021-09-03 $115.13 $115.49 $115.13 $115.42 $112.82 4,755
2021-09-02 $115.67 $116.10 $115.67 $115.98 $113.37 2,189
2021-09-01 $115.35 $115.75 $115.18 $115.54 $112.94 3,338
2021-08-31 $115.49 $115.49 $115.19 $115.28 $112.69 6,439
2021-08-30 $115.29 $115.29 $114.97 $115.04 $112.45 1,737
2021-08-27 $114.38 $115.88 $114.38 $115.61 $113.01 1,440
2021-08-26 $113.85 $113.85 $113.28 $113.28 $110.73 3,005
2021-08-25 $114.58 $114.58 $114.12 $114.12 $111.55 1,164
2021-08-24 $114.10 $114.12 $113.93 $113.93 $111.36 1,303
2021-08-23 $114.04 $114.04 $114.04 $114.04 $111.47 807
2021-08-20 $112.29 $113.42 $112.29 $113.42 $110.87 3,855
2021-08-19 $112.34 $112.51 $111.94 $112.04 $109.51 14,939
2021-08-18 $113.45 $113.68 $112.58 $112.58 $110.05 2,584
2021-08-17 $113.42 $113.68 $113.37 $113.55 $111.00 1,353
2021-08-16 $113.83 $114.54 $113.83 $114.31 $111.74 1,710
2021-08-13 $114.42 $114.55 $114.40 $114.40 $111.82 1,347
2021-08-12 $114.62 $114.69 $114.60 $114.67 $112.09 1,551
2021-08-11 $114.19 $114.86 $114.19 $114.86 $112.28 4,861
2021-08-10 $113.41 $114.31 $113.41 $114.07 $111.50 4,222
2021-08-09 $113.89 $113.89 $113.54 $113.54 $110.98 1,240
2021-08-06 $113.67 $114.34 $113.57 $114.21 $111.64 1,994
2021-08-05 $112.28 $112.87 $112.28 $112.87 $110.33 1,515
2021-08-04 $111.96 $111.96 $111.50 $111.50 $108.99 1,421
2021-08-03 $111.81 $112.90 $111.81 $112.70 $110.16 1,460
2021-08-02 $112.83 $113.01 $112.02 $112.02 $109.50 3,228
2021-07-30 $112.30 $112.55 $112.30 $112.55 $110.02 827
2021-07-29 $112.25 $113.00 $112.25 $112.70 $110.17 1,635
2021-07-28 $111.46 $112.13 $110.57 $111.70 $109.19 9,313
2021-07-27 $110.92 $111.00 $110.60 $110.87 $108.38 3,446
2021-07-26 $111.31 $111.31 $111.02 $111.21 $108.70 1,749
2021-07-23 $110.43 $110.72 $110.04 $110.72 $108.23 1,660
2021-07-22 $110.56 $110.73 $109.59 $109.76 $107.29 7,564
2021-07-21 $111.60 $111.71 $111.34 $111.34 $108.83 2,838
2021-07-20 $110.47 $111.48 $110.47 $110.59 $108.10 2,500
2021-07-19 $108.99 $109.46 $107.99 $108.48 $106.04 30,707
2021-07-16 $111.44 $111.58 $110.54 $110.54 $108.05 3,021
2021-07-15 $110.32 $111.24 $110.32 $111.22 $108.72 2,487
2021-07-14 $111.34 $111.35 $111.00 $111.01 $108.51 2,899
2021-07-13 $112.20 $112.51 $111.31 $111.31 $108.80 2,381
2021-07-12 $112.10 $112.71 $111.85 $112.71 $110.17 4,207
2021-07-09 $111.04 $112.24 $111.04 $112.24 $109.71 5,315
2021-07-08 $109.77 $110.98 $109.66 $110.14 $107.66 5,785
2021-07-07 $111.42 $111.95 $111.01 $111.54 $109.03 3,135
2021-07-06 $112.43 $112.43 $110.34 $111.51 $109.00 14,065
2021-07-02 $112.80 $113.10 $112.62 $112.62 $110.09 2,921
2021-07-01 $112.86 $113.70 $112.86 $113.40 $110.85 10,771
2021-06-30 $112.12 $112.92 $112.12 $112.59 $110.06 4,609
2021-06-29 $113.25 $113.25 $112.49 $112.49 $109.96 4,631
2021-06-28 $114.22 $114.22 $112.49 $112.95 $110.41 1,774
2021-06-25 $114.35 $114.92 $114.28 $114.28 $111.71 5,064
2021-06-24 $112.99 $113.93 $112.99 $113.93 $111.36 19,847
2021-06-23 $113.57 $113.57 $112.84 $112.84 $110.30 2,843
2021-06-22 $112.54 $113.20 $112.54 $113.20 $110.65 4,371
2021-06-21 $112.28 $113.42 $112.11 $113.41 $110.85 4,400
2021-06-18 $112.66 $113.05 $111.22 $111.22 $108.72 5,090
2021-06-17 $116.34 $116.34 $114.23 $114.50 $111.23 2,469
2021-06-16 $115.90 $116.50 $115.90 $116.32 $113.00 2,557
2021-06-15 $115.70 $116.59 $115.66 $116.35 $113.03 4,521
2021-06-14 $116.21 $116.21 $115.60 $115.89 $112.58 8,215
2021-06-11 $116.16 $116.40 $116.16 $116.40 $113.08 2,926
2021-06-10 $116.74 $116.74 $115.93 $115.99 $112.68 6,040
2021-06-09 $117.45 $117.45 $116.21 $116.36 $113.03 12,286
2021-06-08 $116.58 $117.06 $116.28 $117.06 $113.72 5,237
2021-06-07 $116.10 $116.24 $116.03 $116.21 $112.88 1,763
2021-06-04 $115.44 $115.87 $115.38 $115.82 $112.51 9,483
2021-06-03 $114.77 $115.61 $114.74 $115.60 $112.30 3,406
2021-06-02 $116.12 $116.12 $115.30 $115.44 $112.14 3,154
2021-06-01 $115.52 $116.40 $115.52 $116.27 $112.94 3,406
2021-05-28 $115.27 $115.28 $114.81 $115.12 $111.83 6,972
2021-05-27 $115.12 $115.43 $115.12 $115.12 $111.83 6,971
2021-05-26 $113.36 $114.51 $113.36 $114.39 $111.12 1,418
2021-05-25 $115.41 $115.41 $113.35 $113.35 $110.11 7,948
2021-05-24 $115.70 $115.70 $114.41 $115.02 $111.73 4,165
2021-05-21 $114.87 $115.32 $114.46 $115.01 $111.72 4,589
2021-05-20 $113.66 $114.37 $113.66 $114.26 $111.00 5,271
2021-05-19 $113.39 $113.86 $112.27 $113.86 $110.61 3,506
2021-05-18 $115.34 $115.63 $114.51 $114.51 $111.23 5,129
2021-05-17 $115.04 $115.46 $114.83 $115.39 $112.10 6,183
2021-05-14 $115.07 $115.55 $115.01 $115.55 $112.25 3,446
2021-05-13 $111.45 $114.26 $111.45 $114.26 $110.99 6,262
2021-05-12 $113.01 $113.75 $111.45 $111.45 $108.26 5,767
2021-05-11 $113.10 $113.76 $113.04 $113.65 $110.40 12,340
2021-05-10 $116.32 $116.57 $114.94 $114.94 $111.66 6,268
2021-05-07 $115.12 $116.07 $115.12 $116.07 $112.76 8,387
2021-05-06 $114.72 $115.47 $113.86 $115.47 $112.17 5,811
2021-05-05 $113.77 $114.63 $113.77 $114.36 $111.09 6,600
2021-05-04 $115.03 $115.03 $114.46 $114.89 $111.60 5,171
2021-05-03 $114.84 $115.48 $114.84 $115.17 $111.87 4,214
2021-04-30 $114.16 $114.29 $113.79 $113.93 $110.67 3,505
2021-04-29 $115.01 $115.01 $114.31 $114.70 $111.42 5,740
2021-04-28 $114.00 $114.33 $113.80 $114.14 $110.88 3,997
2021-04-27 $114.90 $114.90 $113.96 $114.16 $110.90 2,571
2021-04-26 $115.26 $115.27 $114.38 $114.38 $111.11 4,630
2021-04-23 $113.75 $114.94 $113.75 $114.69 $111.41 2,153
2021-04-22 $113.34 $113.84 $112.98 $112.98 $109.75 3,680
2021-04-21 $112.28 $113.88 $112.28 $113.79 $110.54 3,174
2021-04-20 $113.71 $113.71 $112.04 $112.49 $109.28 4,130
2021-04-19 $114.47 $114.47 $113.18 $113.75 $110.50 4,383
2021-04-16 $114.12 $114.59 $113.78 $114.33 $111.06 3,485
2021-04-15 $113.53 $113.66 $112.86 $113.63 $110.38 4,698
2021-04-14 $112.82 $113.77 $112.82 $113.11 $109.88 9,740
2021-04-13 $113.01 $113.01 $112.32 $112.45 $109.24 2,323
2021-04-12 $112.89 $113.34 $112.89 $113.19 $109.95 8,707
2021-04-09 $112.56 $113.03 $112.50 $113.03 $109.80 3,309
2021-04-08 $112.06 $112.88 $111.80 $112.62 $109.40 2,751
2021-04-07 $113.05 $113.05 $112.03 $112.09 $108.89 5,949
2021-04-06 $113.39 $113.66 $113.18 $113.37 $110.13 5,812
2021-04-05 $114.00 $114.00 $112.91 $113.45 $110.21 5,933
2021-04-01 $112.89 $112.89 $111.30 $112.77 $109.55 10,214
2021-03-31 $112.89 $112.89 $111.21 $111.42 $108.24 15,747
2021-03-30 $111.03 $112.00 $111.03 $111.73 $108.53 1,662
2021-03-29 $111.55 $111.98 $110.65 $110.66 $107.49 3,518
2021-03-26 $111.41 $112.59 $111.41 $112.59 $109.37 4,366
2021-03-25 $108.27 $110.70 $107.44 $110.70 $107.54 19,165
2021-03-24 $110.48 $111.86 $108.65 $108.65 $105.54 5,806
2021-03-23 $111.98 $111.98 $108.88 $109.26 $106.13 6,027
2021-03-22 $114.04 $114.04 $111.96 $112.37 $109.15 7,067
2021-03-19 $113.21 $114.65 $112.65 $114.17 $110.91 5,712
2021-03-18 $115.63 $116.57 $114.35 $114.35 $110.65 4,180
2021-03-17 $115.47 $115.79 $114.51 $115.79 $112.05 7,053
2021-03-16 $115.17 $115.33 $115.14 $115.24 $111.51 4,483
2021-03-15 $117.72 $117.72 $116.06 $116.94 $113.16 4,879
2021-03-12 $115.60 $117.01 $115.60 $116.98 $113.20 7,216
2021-03-11 $115.93 $115.99 $115.19 $115.59 $111.85 18,026
2021-03-10 $113.05 $115.10 $113.05 $114.93 $111.21 38,645
2021-03-09 $113.63 $113.81 $112.66 $112.67 $109.02 18,783
2021-03-08 $112.27 $113.61 $111.46 $113.17 $109.51 14,462
2021-03-05 $109.26 $110.66 $107.41 $110.66 $107.07 11,468
2021-03-04 $110.25 $110.25 $106.82 $108.15 $104.65 8,201
2021-03-03 $108.78 $110.63 $108.78 $109.98 $106.42 4,686
2021-03-02 $108.95 $109.59 $108.73 $108.92 $105.40 3,127
2021-03-01 $109.00 $110.10 $109.00 $109.75 $106.20 6,503
2021-02-26 $107.59 $108.71 $107.22 $107.34 $103.87 25,685
2021-02-25 $110.81 $110.81 $107.78 $107.78 $104.29 4,618
2021-02-24 $108.69 $110.67 $108.69 $110.48 $106.90 5,636
2021-02-23 $107.15 $108.19 $106.79 $107.89 $104.40 17,791
2021-02-22 $106.54 $108.20 $106.54 $107.86 $104.37 5,255
2021-02-19 $106.01 $106.81 $106.01 $106.54 $103.09 9,414
2021-02-18 $104.86 $105.62 $104.86 $105.26 $101.85 3,417
2021-02-17 $105.79 $106.15 $105.79 $106.13 $102.69 2,317
2021-02-16 $107.11 $107.11 $106.47 $106.80 $103.34 8,726
2021-02-12 $106.52 $106.68 $106.16 $106.61 $103.16 4,125
2021-02-11 $106.34 $107.09 $105.33 $106.43 $102.98 6,239
2021-02-10 $106.92 $106.97 $106.12 $106.25 $102.81 5,336
2021-02-09 $105.64 $106.71 $105.45 $106.61 $103.16 3,883
2021-02-08 $103.50 $105.78 $103.50 $105.78 $102.35 16,826
2021-02-05 $103.00 $103.59 $102.51 $103.59 $100.24 7,164
2021-02-04 $101.11 $102.35 $100.45 $102.33 $99.02 9,539
2021-02-03 $99.99 $100.48 $99.51 $100.45 $97.20 5,473
2021-02-02 $99.03 $100.26 $99.03 $100.15 $96.91 7,913
2021-02-01 $97.87 $98.88 $97.19 $98.88 $95.68 5,168
2021-01-29 $98.76 $98.86 $97.00 $97.20 $94.05 9,662
2021-01-28 $99.01 $99.17 $98.63 $98.73 $95.54 5,169
2021-01-27 $98.75 $99.62 $98.40 $98.60 $95.41 7,491
2021-01-26 $101.48 $101.63 $100.91 $101.06 $97.79 7,422
2021-01-25 $101.49 $101.75 $100.95 $101.68 $98.39 30,179
2021-01-22 $100.35 $101.95 $99.90 $101.93 $98.64 5,421
2021-01-21 $101.08 $101.39 $100.62 $101.09 $97.82 6,804
2021-01-20 $101.40 $101.93 $101.11 $101.93 $98.63 5,345
2021-01-19 $101.70 $101.70 $100.67 $101.03 $97.76 8,258
2021-01-15 $100.81 $100.81 $99.89 $100.44 $97.19 8,490
2021-01-14 $100.03 $101.72 $100.03 $101.30 $98.02 6,399
2021-01-13 $100.22 $100.29 $99.54 $99.82 $96.59 11,408
2021-01-12 $99.12 $100.63 $99.12 $100.58 $97.33 5,917
2021-01-11 $98.00 $99.15 $98.00 $99.13 $95.92 15,039
2021-01-08 $101.12 $101.12 $98.65 $99.30 $96.09 9,246
2021-01-07 $99.71 $99.88 $99.13 $99.88 $96.65 4,763
2021-01-06 $95.73 $100.18 $95.73 $99.57 $96.35 8,497
2021-01-05 $94.30 $95.71 $94.30 $95.17 $92.09 33,276
2021-01-04 $96.34 $96.34 $93.40 $94.11 $91.07 8,459
2020-12-31 $94.91 $95.98 $94.91 $95.70 $92.60 6,038
2020-12-30 $94.47 $95.36 $94.47 $95.23 $92.15 3,021
2020-12-29 $95.64 $95.64 $94.05 $94.50 $91.45 10,823
2020-12-28 $95.75 $96.35 $95.72 $95.76 $92.67 9,455
2020-12-24 $94.85 $95.05 $94.57 $95.05 $91.97 6,674
2020-12-23 $94.59 $95.10 $94.36 $94.96 $91.89 9,312
2020-12-22 $93.95 $93.95 $93.43 $93.70 $90.67 4,622
2020-12-21 $92.95 $93.50 $92.41 $93.44 $90.42 14,949
2020-12-18 $95.42 $95.87 $94.35 $94.57 $91.51 6,877
2020-12-17 $95.74 $96.65 $95.74 $96.63 $92.45 11,590
2020-12-16 $96.04 $96.56 $95.69 $95.89 $91.74 11,472
2020-12-15 $94.55 $96.22 $94.32 $96.19 $92.03 8,149
2020-12-14 $94.90 $95.52 $94.27 $94.27 $90.19 9,040
2020-12-11 $94.55 $94.72 $93.73 $94.30 $90.22 6,251
2020-12-10 $93.50 $94.79 $93.50 $94.79 $90.69 11,569
2020-12-09 $95.12 $95.12 $93.81 $94.54 $90.45 4,793
2020-12-08 $93.54 $94.48 $93.51 $94.46 $90.37 10,297
2020-12-07 $94.49 $94.49 $93.30 $93.69 $89.64 13,753
2020-12-04 $92.18 $94.55 $92.18 $94.40 $90.32 6,139
2020-12-03 $91.72 $92.62 $91.72 $92.10 $88.11 5,769
2020-12-02 $90.67 $91.99 $90.67 $91.70 $87.73 6,313
2020-12-01 $91.63 $91.82 $90.89 $91.26 $87.32 6,223
2020-11-30 $92.02 $92.02 $90.02 $90.02 $86.13 6,705
2020-11-27 $92.70 $92.70 $91.81 $92.46 $88.46 896
2020-11-25 $92.80 $93.20 $92.41 $92.89 $88.87 9,858
2020-11-24 $92.10 $94.00 $92.10 $93.78 $89.72 8,096
2020-11-23 $89.70 $91.54 $89.70 $91.05 $87.11 3,612
2020-11-20 $89.00 $89.52 $89.00 $89.42 $85.55 9,292
2020-11-19 $89.47 $89.47 $88.30 $89.46 $85.59 8,219
2020-11-18 $90.65 $91.21 $89.47 $89.47 $85.60 30,050
2020-11-17 $89.04 $90.72 $88.88 $90.55 $86.63 12,044
2020-11-16 $88.65 $90.30 $88.65 $90.14 $86.24 17,501
2020-11-13 $85.28 $87.48 $85.28 $87.19 $83.42 7,498
2020-11-12 $85.84 $85.84 $84.38 $84.94 $81.27 8,871
2020-11-11 $87.71 $87.71 $86.25 $86.79 $83.04 9,695
2020-11-10 $86.16 $88.29 $85.98 $87.93 $84.13 12,065
2020-11-09 $84.22 $87.44 $84.22 $85.77 $82.06 27,379
2020-11-06 $81.19 $81.19 $79.65 $79.77 $76.32 6,258
2020-11-05 $79.83 $81.07 $79.83 $80.93 $77.43 18,965
2020-11-04 $79.33 $80.15 $79.01 $79.16 $75.74 13,247
2020-11-03 $79.83 $80.95 $79.54 $80.76 $77.27 9,679
2020-11-02 $77.58 $78.55 $77.58 $78.45 $75.06 11,802
2020-10-30 $77.43 $77.49 $76.48 $76.83 $73.51 9,815
2020-10-29 $76.23 $77.59 $75.72 $77.53 $74.17 7,069
2020-10-28 $76.61 $77.33 $76.31 $76.38 $73.08 14,524
2020-10-27 $79.37 $79.82 $78.55 $78.55 $75.15 12,251
2020-10-26 $80.19 $80.19 $79.04 $79.61 $76.16 6,677
2020-10-23 $81.10 $81.35 $80.64 $81.35 $77.83 8,420
2020-10-22 $79.29 $80.78 $79.27 $80.78 $77.29 18,752
2020-10-21 $79.58 $79.72 $79.24 $79.37 $75.94 6,819
2020-10-20 $79.30 $80.08 $79.30 $79.42 $75.98 11,875
2020-10-19 $80.04 $80.31 $79.00 $79.00 $75.58 8,803
2020-10-16 $79.95 $80.61 $79.90 $80.07 $76.61 8,884
2020-10-15 $78.39 $80.41 $78.39 $80.30 $76.83 9,556
2020-10-14 $80.18 $80.43 $79.40 $79.40 $75.97 29,527
2020-10-13 $80.75 $80.75 $79.83 $80.03 $76.57 14,580
2020-10-12 $81.00 $81.40 $80.83 $81.34 $77.82 14,810
2020-10-09 $81.32 $81.32 $80.38 $80.70 $77.21 16,047
2020-10-08 $80.00 $80.98 $79.96 $80.87 $77.37 10,452
2020-10-07 $79.13 $79.69 $78.90 $79.56 $76.12 7,709
2020-10-06 $78.93 $80.53 $78.65 $78.65 $75.25 12,616
2020-10-05 $78.08 $78.77 $78.08 $78.70 $75.29 3,914
2020-10-02 $75.17 $77.77 $75.17 $77.71 $74.35 17,325
2020-10-01 $76.29 $76.59 $75.31 $76.59 $73.28 14,057
2020-09-30 $75.34 $76.60 $75.34 $75.77 $72.49 26,463
2020-09-29 $76.01 $76.15 $74.82 $75.61 $72.34 17,205
2020-09-28 $75.15 $76.62 $75.15 $76.24 $72.94 49,641
2020-09-25 $73.54 $74.50 $73.54 $74.29 $71.08 17,090
2020-09-24 $73.03 $74.53 $72.26 $73.52 $70.34 20,491
2020-09-23 $75.24 $76.11 $73.12 $73.20 $70.04 20,454
2020-09-22 $75.06 $75.97 $74.76 $75.34 $72.08 18,358
2020-09-21 $77.03 $77.03 $74.51 $75.11 $71.86 19,056
2020-09-18 $78.99 $79.14 $77.59 $78.21 $74.82 6,154
2020-09-17 $78.27 $79.35 $78.27 $79.05 $75.40 30,174
2020-09-16 $79.11 $80.33 $79.05 $79.59 $75.91 14,399
2020-09-15 $79.09 $79.57 $78.84 $78.92 $75.27 19,352
2020-09-14 $78.49 $79.13 $78.49 $79.09 $75.43 9,890
2020-09-11 $78.26 $78.26 $76.84 $77.51 $73.94 6,167
2020-09-10 $79.10 $79.10 $78.14 $78.14 $74.53 12,494
2020-09-09 $78.92 $79.55 $78.87 $79.15 $75.50 12,587
2020-09-08 $79.07 $79.72 $78.71 $78.71 $75.08 10,656
2020-09-04 $81.24 $81.24 $79.30 $80.31 $76.60 12,893
2020-09-03 $80.80 $81.87 $79.98 $80.27 $76.56 9,196
2020-09-02 $80.50 $81.34 $80.49 $81.33 $77.57 17,041
2020-09-01 $80.30 $80.47 $79.87 $80.47 $76.75 7,854
2020-08-31 $80.94 $80.94 $80.04 $80.04 $76.34 11,396
2020-08-28 $80.98 $81.27 $80.61 $81.27 $77.52 15,440
2020-08-27 $79.78 $81.00 $79.78 $80.71 $76.98 19,720
2020-08-26 $80.49 $80.60 $79.83 $79.85 $76.16 5,948
2020-08-25 $80.83 $80.83 $80.10 $80.82 $77.09 9,370
2020-08-24 $79.60 $80.76 $79.07 $80.76 $77.03 24,213
2020-08-21 $79.21 $79.53 $78.84 $79.11 $75.46 15,128
2020-08-20 $79.10 $79.96 $79.10 $79.68 $76.00 12,193
2020-08-19 $80.22 $80.56 $80.03 $80.03 $76.34 7,666
2020-08-18 $81.10 $81.12 $80.13 $80.22 $76.52 13,360
2020-08-17 $81.46 $81.46 $80.98 $81.29 $77.54 9,560
2020-08-14 $80.65 $81.97 $80.45 $81.47 $77.71 22,329
2020-08-13 $81.78 $82.13 $80.99 $81.21 $77.46 11,332
2020-08-12 $82.69 $82.77 $81.47 $81.92 $78.14 8,529
2020-08-11 $82.65 $83.34 $81.78 $81.95 $78.17 123,947
2020-08-10 $80.55 $82.38 $80.55 $81.77 $78.00 12,225
2020-08-07 $78.26 $80.59 $78.26 $80.59 $76.87 8,761
2020-08-06 $78.26 $78.96 $78.26 $78.86 $75.22 17,949
2020-08-05 $78.09 $78.85 $77.95 $78.85 $75.21 15,592
2020-08-04 $76.70 $77.65 $76.67 $77.54 $73.96 34,010
2020-08-03 $76.37 $77.02 $76.33 $76.92 $73.37 17,845
2020-07-31 $77.11 $77.30 $75.58 $76.67 $73.13 39,105
2020-07-30 $76.66 $77.57 $76.56 $77.41 $73.84 158,977
2020-07-29 $76.54 $78.06 $76.54 $78.05 $74.45 15,055
2020-07-28 $76.01 $76.96 $76.01 $76.55 $73.02 8,123
2020-07-27 $76.14 $76.34 $75.74 $76.34 $72.81 12,385
2020-07-24 $76.67 $77.22 $76.21 $76.21 $72.69 10,303
2020-07-23 $76.63 $77.67 $76.58 $77.37 $73.80 13,126
2020-07-22 $76.09 $77.48 $76.09 $77.07 $73.51 12,925
2020-07-21 $75.69 $77.13 $75.69 $76.91 $73.36 18,750
2020-07-20 $75.73 $76.41 $74.92 $75.11 $71.64 11,617
2020-07-17 $76.06 $76.54 $75.85 $76.14 $72.62 13,053
2020-07-16 $76.59 $76.71 $75.80 $76.25 $72.73 59,624
2020-07-15 $74.80 $77.15 $74.80 $76.92 $73.37 121,843
2020-07-14 $72.69 $73.84 $72.69 $73.77 $70.36 13,900
2020-07-13 $73.91 $74.75 $73.12 $73.19 $69.81 15,494
2020-07-10 $71.31 $73.41 $71.31 $73.41 $70.02 15,200
2020-07-09 $73.45 $73.45 $71.03 $71.58 $68.27 14,182
2020-07-08 $73.53 $73.89 $72.45 $73.47 $70.08 10,899
2020-07-07 $74.80 $74.86 $73.31 $73.41 $70.02 29,223
2020-07-06 $76.28 $76.44 $75.11 $75.55 $72.06 6,172
2020-07-02 $77.12 $77.12 $74.89 $74.92 $71.46 14,300
2020-07-01 $76.41 $76.45 $75.20 $75.20 $71.73 27,439
2020-06-30 $75.18 $76.41 $75.18 $76.33 $72.81 16,436
2020-06-29 $73.43 $75.72 $73.25 $75.71 $72.21 9,982
2020-06-26 $73.75 $73.77 $72.44 $72.79 $69.43 16,342
2020-06-25 $73.09 $74.79 $73.09 $74.79 $71.34 19,415
2020-06-24 $75.44 $75.44 $72.30 $73.34 $69.95 15,976
2020-06-23 $76.99 $76.99 $75.74 $76.19 $72.67 18,298
2020-06-22 $74.63 $75.78 $74.46 $75.78 $72.28 13,968
2020-06-19 $77.89 $77.89 $75.02 $75.54 $72.05 13,597
2020-06-18 $76.66 $78.07 $76.33 $77.27 $73.13 16,679
2020-06-17 $79.47 $79.47 $77.42 $77.42 $73.27 11,863
2020-06-16 $80.70 $80.86 $78.24 $79.37 $75.12 12,595
2020-06-15 $74.37 $78.00 $74.00 $77.70 $73.54 18,326
2020-06-12 $77.06 $77.37 $74.31 $76.32 $72.23 50,529
2020-06-11 $76.83 $77.22 $73.81 $73.96 $70.00 31,963
2020-06-10 $83.60 $83.60 $80.41 $80.78 $76.45 20,636
2020-06-09 $85.05 $85.08 $83.29 $83.79 $79.30 14,535
2020-06-08 $85.16 $86.73 $85.16 $86.67 $82.02 25,252
2020-06-05 $82.93 $85.35 $82.68 $83.69 $79.20 34,532
2020-06-04 $78.50 $80.23 $77.57 $79.86 $75.58 19,748
2020-06-03 $76.13 $79.11 $76.13 $78.54 $74.33 19,689
2020-06-02 $75.02 $75.96 $74.95 $75.34 $71.30 95,537
2020-06-01 $74.04 $75.76 $74.04 $74.74 $70.73 34,079
2020-05-29 $74.51 $74.70 $73.55 $74.20 $70.22 9,144
2020-05-28 $78.17 $78.17 $75.05 $75.42 $71.38 15,986
2020-05-27 $75.87 $77.73 $75.27 $77.57 $73.41 46,980
2020-05-26 $73.65 $75.00 $73.65 $74.44 $70.45 22,491
2020-05-22 $71.70 $71.70 $70.54 $71.41 $67.58 8,548
2020-05-21 $70.96 $71.86 $70.83 $71.41 $67.58 8,342
2020-05-20 $70.22 $71.45 $70.22 $71.31 $67.49 10,222
2020-05-19 $70.22 $70.72 $69.06 $69.09 $65.39 115,892
2020-05-18 $68.02 $70.95 $68.02 $70.69 $66.90 20,306
2020-05-15 $64.78 $65.99 $64.78 $65.77 $62.25 10,603
2020-05-14 $63.39 $65.28 $61.46 $65.28 $61.78 33,393
2020-05-13 $66.76 $66.76 $63.60 $64.60 $61.14 20,585
2020-05-12 $71.04 $71.04 $67.48 $67.48 $63.86 54,566
2020-05-11 $71.40 $71.62 $70.06 $70.75 $66.96 15,921
2020-05-08 $70.52 $72.39 $70.52 $72.39 $68.51 20,060
2020-05-07 $69.20 $70.26 $69.20 $69.46 $65.74 10,690
2020-05-06 $70.30 $70.30 $68.49 $68.49 $64.82 15,779
2020-05-05 $71.49 $72.57 $69.88 $70.00 $66.25 35,157
2020-05-04 $70.49 $71.14 $69.14 $70.44 $66.66 13,602
2020-05-01 $72.20 $72.20 $70.06 $71.33 $67.51 15,361
2020-04-30 $76.58 $76.58 $73.43 $73.75 $69.80 17,416
2020-04-29 $75.16 $77.79 $74.84 $77.17 $73.03 30,369
2020-04-28 $72.48 $73.44 $71.57 $72.94 $69.03 15,205
2020-04-27 $68.32 $71.33 $68.32 $70.73 $66.94 29,750
2020-04-24 $67.37 $68.01 $66.44 $67.54 $63.92 17,143
2020-04-23 $66.66 $68.21 $66.66 $67.00 $63.41 17,891
2020-04-22 $67.43 $67.43 $66.21 $66.63 $63.06 19,733
2020-04-21 $64.98 $66.57 $64.98 $66.40 $62.84 102,138
2020-04-20 $66.85 $68.37 $66.34 $66.93 $63.34 18,947
2020-04-17 $68.21 $69.14 $67.85 $68.91 $65.22 32,340
2020-04-16 $66.88 $67.05 $64.25 $65.42 $61.91 195,245
2020-04-15 $67.56 $68.43 $66.04 $66.65 $63.08 34,648
2020-04-14 $70.61 $71.69 $69.41 $70.02 $66.27 22,928
2020-04-13 $71.89 $72.08 $68.96 $69.55 $65.82 34,479
2020-04-09 $69.05 $72.57 $69.05 $72.33 $68.45 78,110
2020-04-08 $65.83 $68.56 $65.47 $67.88 $64.24 37,443
2020-04-07 $65.43 $67.22 $63.82 $64.32 $60.87 22,425
2020-04-06 $60.49 $63.52 $60.49 $63.16 $59.77 33,932
2020-04-03 $60.67 $61.14 $57.98 $58.89 $55.73 29,498
2020-04-02 $60.55 $62.90 $59.70 $61.27 $57.99 38,371
2020-04-01 $63.61 $65.32 $60.71 $61.00 $57.73 138,962
2020-03-31 $66.71 $67.10 $65.05 $66.09 $62.55 27,860
2020-03-30 $65.37 $66.53 $64.57 $66.40 $62.84 31,523
2020-03-27 $67.65 $67.65 $65.11 $65.30 $61.80 44,825
2020-03-26 $64.95 $68.57 $64.43 $67.70 $64.07 77,695
2020-03-25 $62.40 $64.77 $60.94 $63.25 $59.86 56,293
2020-03-24 $60.96 $61.82 $59.58 $61.54 $58.24 56,169
2020-03-23 $58.64 $59.61 $56.12 $57.86 $54.76 113,719
2020-03-20 $63.71 $64.02 $59.21 $59.73 $56.53 88,138
2020-03-19 $59.62 $63.83 $58.66 $62.78 $58.97 96,080
2020-03-18 $63.87 $65.33 $56.00 $59.17 $55.58 75,860
2020-03-17 $64.64 $68.03 $63.50 $67.62 $63.51 87,649
2020-03-16 $67.00 $69.06 $63.43 $64.69 $60.76 105,273
2020-03-13 $71.85 $75.75 $68.94 $74.02 $69.52 70,611
2020-03-12 $72.89 $74.32 $67.93 $69.01 $64.82 90,008
2020-03-11 $80.45 $80.45 $76.90 $77.68 $72.96 49,578
2020-03-10 $81.65 $82.44 $78.50 $81.72 $76.76 225,253
2020-03-09 $87.19 $88.43 $79.73 $79.98 $75.12 40,770
2020-03-06 $87.26 $88.10 $85.68 $87.46 $82.15 33,681
2020-03-05 $89.49 $89.89 $87.48 $88.46 $83.09 37,786
2020-03-04 $91.97 $91.97 $89.34 $91.29 $85.75 44,389
2020-03-03 $90.88 $91.60 $88.31 $89.05 $83.64 78,468
2020-03-02 $88.90 $97.79 $87.83 $90.64 $85.14 60,154
2020-02-28 $87.71 $89.97 $86.70 $88.01 $82.67 57,633
2020-02-27 $92.20 $94.96 $90.18 $90.18 $84.70 28,761
2020-02-26 $94.52 $95.19 $93.32 $93.44 $87.77 23,874
2020-02-25 $97.71 $97.71 $93.90 $94.15 $88.43 38,853
2020-02-24 $98.57 $98.57 $96.78 $97.01 $91.12 13,056
2020-02-21 $99.59 $99.59 $98.81 $99.08 $93.06 11,347
2020-02-20 $99.41 $99.82 $99.00 $99.70 $93.65 30,190
2020-02-19 $99.78 $99.85 $99.50 $99.61 $93.56 10,574
2020-02-18 $99.85 $99.91 $99.15 $99.43 $93.39 16,189
2020-02-14 $100.15 $100.25 $99.66 $99.85 $93.79 13,982
2020-02-13 $99.44 $100.22 $99.44 $100.12 $94.04 12,122
2020-02-12 $100.23 $100.23 $99.62 $99.85 $93.79 20,949
2020-02-11 $99.42 $100.00 $99.37 $99.52 $93.48 8,491
2020-02-10 $98.63 $99.02 $98.54 $99.02 $93.01 15,747
2020-02-07 $99.32 $99.51 $98.53 $98.66 $92.67 14,588
2020-02-06 $100.22 $100.37 $99.59 $99.69 $93.64 13,187
2020-02-05 $99.18 $99.89 $99.17 $99.76 $93.70 14,745
2020-02-04 $98.58 $98.93 $98.45 $98.45 $92.47 14,751
2020-02-03 $97.27 $98.26 $97.27 $97.73 $91.79 18,650
2020-01-31 $98.52 $98.52 $96.92 $96.95 $91.06 23,791
2020-01-30 $98.41 $98.86 $98.09 $98.86 $92.86 8,539
2020-01-29 $99.59 $99.59 $98.80 $98.80 $92.80 12,216
2020-01-28 $99.26 $99.63 $99.16 $99.39 $93.35 9,250
2020-01-27 $98.36 $99.31 $97.71 $98.89 $92.88 11,620
2020-01-24 $101.18 $101.18 $99.30 $99.80 $93.74 10,918
2020-01-23 $100.14 $100.85 $100.01 $100.65 $94.54 40,694
2020-01-22 $100.84 $100.84 $100.42 $100.49 $94.39 55,830
2020-01-21 $100.77 $100.80 $100.44 $100.53 $94.42 15,493
2020-01-17 $101.49 $101.53 $100.89 $101.01 $94.88 8,736
2020-01-16 $101.19 $101.44 $100.69 $101.27 $95.12 14,237
2020-01-15 $99.91 $100.46 $99.86 $100.15 $94.07 17,887
2020-01-14 $99.71 $100.37 $99.69 $99.93 $93.86 10,752
2020-01-13 $99.16 $99.99 $99.16 $99.99 $93.92 6,478
2020-01-10 $99.35 $99.42 $98.93 $99.12 $93.10 19,017
2020-01-09 $99.64 $99.99 $99.32 $99.32 $93.29 15,889
2020-01-08 $99.06 $99.81 $99.06 $99.39 $93.35 17,500
2020-01-07 $99.57 $99.62 $99.18 $99.26 $93.23 17,882
2020-01-06 $99.20 $100.00 $99.04 $99.67 $93.62 14,998
2020-01-03 $98.99 $99.89 $98.99 $99.85 $93.79 11,867
2020-01-02 $100.69 $100.69 $99.20 $99.85 $93.79 31,297
2019-12-31 $100.00 $100.51 $100.00 $100.08 $94.00 16,392
2019-12-30 $100.10 $100.35 $99.74 $100.09 $94.01 10,858
2019-12-27 $100.79 $101.31 $100.01 $100.24 $94.15 16,804
2019-12-26 $100.46 $100.72 $100.09 $100.27 $94.18 10,147
2019-12-24 $100.54 $100.54 $99.99 $100.26 $94.17 4,488
2019-12-23 $100.46 $100.46 $99.97 $100.04 $93.96 16,065
2019-12-20 $101.17 $101.17 $100.20 $100.48 $94.38 12,277
2019-12-19 $101.06 $101.06 $100.77 $100.97 $94.09 16,310
2019-12-18 $100.77 $100.98 $100.54 $100.88 $94.01 12,975
2019-12-17 $101.08 $101.08 $100.27 $100.59 $93.74 11,946
2019-12-16 $100.49 $100.76 $100.26 $100.26 $93.43 10,075
2019-12-13 $100.05 $100.16 $99.36 $99.67 $92.88 15,096
2019-12-12 $99.86 $101.33 $99.40 $100.24 $93.41 14,978
2019-12-11 $99.86 $100.80 $99.22 $99.61 $92.82 18,028
2019-12-10 $99.68 $99.68 $99.37 $99.43 $92.65 9,006
2019-12-09 $99.62 $99.78 $99.42 $99.55 $92.77 12,987
2019-12-06 $99.52 $99.91 $99.52 $99.67 $92.88 9,611
2019-12-05 $99.56 $99.56 $98.49 $98.70 $91.97 6,906
2019-12-04 $98.90 $99.31 $98.49 $98.49 $91.78 12,947
2019-12-03 $97.74 $98.10 $97.53 $98.06 $91.38 14,562
2019-12-02 $99.25 $100.02 $98.29 $98.41 $91.70 14,086
2019-11-29 $99.56 $99.56 $99.14 $99.14 $92.38 7,165
2019-11-27 $99.70 $99.77 $99.40 $99.58 $92.79 17,770
2019-11-26 $98.96 $99.49 $98.96 $99.08 $92.33 18,721
2019-11-25 $97.70 $99.14 $97.70 $99.14 $92.38 19,051
2019-11-22 $98.39 $98.39 $97.15 $97.53 $90.88 16,024
2019-11-21 $98.28 $98.28 $97.22 $97.41 $90.77 8,515
2019-11-20 $98.07 $98.62 $97.72 $97.97 $91.29 14,918
2019-11-19 $98.79 $98.79 $98.22 $98.36 $91.66 8,813
2019-11-18 $98.56 $98.61 $98.05 $98.36 $91.66 22,584
2019-11-15 $98.85 $98.85 $98.23 $98.50 $91.79 35,136
2019-11-14 $98.22 $98.57 $98.10 $98.23 $91.54 12,713
2019-11-13 $98.01 $98.34 $97.69 $98.10 $91.42 32,500
2019-11-12 $99.08 $99.08 $98.35 $98.50 $91.79 16,942
2019-11-11 $98.61 $98.69 $98.29 $98.48 $91.77 13,640
2019-11-08 $98.53 $98.94 $98.51 $98.63 $91.91 26,199
2019-11-07 $99.09 $99.30 $98.54 $98.56 $91.84 10,977
2019-11-06 $98.94 $98.94 $98.43 $98.59 $91.87 15,160
2019-11-05 $99.74 $99.74 $98.71 $98.86 $92.12 35,840
2019-11-04 $99.07 $99.07 $98.57 $98.77 $92.04 20,056
2019-11-01 $98.30 $98.44 $97.92 $98.29 $91.59 26,978
2019-10-31 $97.77 $97.77 $96.80 $97.51 $90.87 12,322
2019-10-30 $98.05 $98.05 $97.24 $97.79 $91.13 14,033
2019-10-29 $97.22 $97.96 $97.22 $97.83 $91.16 15,960
2019-10-28 $97.05 $97.52 $97.02 $97.22 $90.60 19,068
2019-10-25 $96.30 $96.94 $96.30 $96.56 $89.98 12,070
2019-10-24 $97.00 $97.00 $96.09 $96.32 $89.76 10,144
2019-10-23 $96.64 $96.69 $96.34 $96.62 $90.04 19,339
2019-10-22 $96.54 $96.79 $96.11 $96.37 $89.80 14,042
2019-10-21 $96.73 $96.73 $96.24 $96.40 $89.83 12,756
2019-10-18 $94.99 $95.63 $94.99 $95.57 $89.06 8,891
2019-10-17 $95.76 $95.76 $95.10 $95.56 $89.05 19,416
2019-10-16 $94.47 $94.98 $94.42 $94.69 $88.24 17,433
2019-10-15 $94.38 $94.82 $93.94 $94.44 $88.00 21,605
2019-10-14 $94.00 $94.00 $93.69 $93.94 $87.54 16,858
2019-10-11 $94.33 $95.08 $94.13 $94.24 $87.82 12,716
2019-10-10 $93.17 $93.61 $92.99 $93.21 $86.86 48,431
2019-10-09 $93.31 $93.31 $92.62 $92.94 $86.61 8,914
2019-10-08 $93.48 $93.48 $92.50 $92.59 $86.28 12,151
2019-10-07 $93.62 $94.23 $93.58 $93.78 $87.39 14,721
2019-10-04 $93.39 $93.87 $92.99 $93.87 $87.47 18,058
2019-10-03 $92.94 $93.14 $92.43 $92.97 $86.63 14,088
2019-10-02 $94.14 $94.14 $92.50 $93.17 $86.82 15,038
2019-10-01 $95.55 $95.80 $93.57 $93.65 $87.27 10,996
2019-09-30 $95.24 $95.45 $94.96 $95.07 $88.59 10,955
2019-09-27 $95.40 $95.65 $94.69 $95.01 $88.54 12,715
2019-09-26 $95.92 $97.38 $95.09 $95.28 $88.79 19,545
2019-09-25 $94.96 $96.04 $94.83 $95.92 $89.38 76,581
2019-09-24 $95.92 $95.96 $94.58 $94.79 $88.33 10,908
2019-09-23 $95.47 $95.88 $95.21 $95.62 $89.10 9,208
2019-09-20 $95.77 $96.01 $95.30 $95.54 $89.03 13,567
2019-09-19 $96.83 $97.29 $96.15 $96.26 $89.11 26,759
2019-09-18 $96.97 $96.97 $96.09 $96.51 $89.34 10,686
2019-09-17 $96.95 $96.95 $96.34 $96.79 $89.60 10,978
2019-09-16 $96.99 $97.30 $96.56 $96.95 $89.75 16,983
2019-09-13 $97.07 $97.44 $96.78 $96.88 $89.68 21,387
2019-09-12 $96.33 $96.97 $96.06 $96.65 $89.47 23,585
2019-09-11 $96.02 $96.57 $95.20 $96.57 $89.40 17,500
2019-09-10 $93.83 $95.07 $93.82 $94.94 $87.89 26,779
2019-09-09 $93.08 $94.22 $93.04 $94.08 $87.09 13,679
2019-09-06 $93.20 $93.27 $92.78 $92.78 $85.89 23,679
2019-09-05 $93.00 $93.70 $92.49 $92.99 $86.08 17,984
2019-09-04 $92.04 $92.04 $91.67 $91.90 $85.07 6,148
2019-09-03 $91.52 $91.62 $91.00 $91.25 $84.47 7,786
2019-08-30 $92.55 $92.55 $91.61 $92.00 $85.17 29,194
2019-08-29 $91.90 $92.11 $91.82 $91.96 $85.13 13,941
2019-08-28 $90.00 $91.13 $90.00 $90.83 $84.08 11,167
2019-08-27 $92.08 $92.08 $90.18 $90.20 $83.50 16,462
2019-08-26 $91.10 $91.39 $90.72 $91.39 $84.60 15,787
2019-08-23 $92.55 $92.55 $90.12 $90.34 $83.63 20,443
2019-08-22 $93.05 $93.05 $92.33 $92.65 $85.77 10,419
2019-08-21 $92.90 $92.90 $92.42 $92.58 $85.70 10,115
2019-08-20 $92.94 $92.94 $92.11 $92.20 $85.35 24,236
2019-08-19 $92.95 $93.15 $92.86 $92.88 $85.98 10,110
2019-08-16 $91.36 $92.25 $91.35 $92.21 $85.37 10,692
2019-08-15 $91.29 $91.29 $90.41 $90.71 $83.97 14,712
2019-08-14 $91.97 $91.97 $90.62 $91.05 $84.29 37,341
2019-08-13 $92.60 $93.25 $90.70 $92.80 $85.91 10,803
2019-08-12 $92.81 $92.81 $92.20 $92.30 $85.44 13,259
2019-08-09 $93.86 $93.86 $92.69 $92.94 $86.04 5,657
2019-08-08 $92.38 $93.77 $92.38 $93.65 $86.69 6,842
2019-08-07 $91.35 $92.33 $90.86 $92.08 $85.24 14,936
2019-08-06 $92.54 $92.54 $91.10 $91.89 $85.06 27,211
2019-08-05 $92.49 $92.49 $90.34 $91.35 $84.56 47,178
2019-08-02 $94.75 $94.75 $92.99 $93.47 $86.53 16,367
2019-08-01 $95.52 $95.83 $94.14 $94.15 $87.16 13,407
2019-07-31 $95.97 $96.28 $95.21 $95.34 $88.26 11,785
2019-07-30 $94.27 $95.82 $94.27 $95.78 $88.67 8,253
2019-07-29 $95.49 $95.49 $94.81 $94.91 $87.86 13,150
2019-07-26 $94.68 $95.36 $94.68 $95.32 $88.24 21,685
2019-07-25 $94.57 $94.65 $94.13 $94.13 $87.14 9,178
2019-07-24 $93.87 $94.83 $93.63 $94.79 $87.75 7,341
2019-07-23 $92.87 $93.58 $92.87 $93.56 $86.61 13,586
2019-07-22 $93.42 $93.42 $92.75 $92.83 $85.93 13,478
2019-07-19 $93.48 $93.81 $92.89 $92.89 $85.99 5,064
2019-07-18 $93.08 $93.59 $93.06 $93.49 $86.55 4,242
2019-07-17 $93.49 $93.49 $93.12 $93.32 $86.39 4,151
2019-07-16 $93.69 $94.01 $93.46 $93.66 $86.70 10,109
2019-07-15 $94.43 $94.43 $93.35 $93.52 $86.57 7,247
2019-07-12 $93.64 $94.24 $93.39 $93.95 $86.97 18,545
2019-07-11 $93.56 $93.74 $93.13 $93.30 $86.37 11,615
2019-07-10 $93.73 $94.01 $93.61 $93.67 $86.71 9,972
2019-07-09 $93.54 $93.69 $93.18 $93.66 $86.70 19,648
2019-07-08 $94.16 $94.16 $93.45 $93.63 $86.68 9,409
2019-07-05 $93.80 $94.15 $93.12 $94.15 $87.16 6,941
2019-07-03 $93.32 $93.94 $93.29 $93.92 $86.94 30,025
2019-07-02 $93.71 $93.71 $92.62 $93.10 $86.18 30,200
2019-07-01 $93.98 $93.98 $92.93 $93.44 $86.50 14,372
2019-06-28 $92.66 $93.61 $92.66 $93.02 $86.11 12,145
2019-06-27 $91.30 $92.25 $91.30 $92.23 $85.38 14,490
2019-06-26 $91.60 $91.60 $90.91 $90.91 $84.16 21,675
2019-06-25 $92.44 $92.44 $91.32 $91.32 $84.54 9,280
2019-06-24 $92.46 $92.46 $91.53 $91.53 $84.73 12,061
2019-06-21 $93.05 $93.05 $92.24 $92.24 $85.39 10,358
2019-06-20 $94.07 $94.07 $93.47 $93.80 $86.13 35,256
2019-06-19 $93.17 $93.47 $93.00 $93.37 $85.74 5,518
2019-06-18 $92.55 $93.67 $92.55 $93.17 $85.55 6,767
2019-06-17 $92.44 $92.89 $92.42 $92.42 $84.86 8,858
2019-06-14 $92.47 $92.76 $92.44 $92.57 $85.00 9,374
2019-06-13 $93.32 $93.32 $92.41 $92.59 $85.02 10,321
2019-06-12 $92.03 $92.32 $91.87 $92.10 $84.57 7,359
2019-06-11 $93.31 $93.31 $91.66 $91.83 $84.32 35,240
2019-06-10 $92.23 $92.46 $91.84 $92.00 $84.48 11,262
2019-06-07 $91.49 $91.98 $91.49 $91.64 $84.14 8,787
2019-06-06 $91.63 $91.63 $90.68 $91.46 $83.98 9,033
2019-06-05 $91.73 $91.73 $90.94 $91.45 $83.97 8,286
2019-06-04 $90.85 $91.38 $90.23 $91.38 $83.91 24,429
2019-06-03 $89.34 $89.94 $89.21 $89.73 $82.39 9,234
2019-05-31 $88.90 $89.20 $88.71 $89.07 $81.79 14,339
2019-05-30 $90.06 $90.62 $89.35 $89.62 $82.29 11,023
2019-05-29 $90.51 $90.51 $89.67 $89.99 $82.63 8,913
2019-05-28 $91.43 $91.52 $90.68 $90.77 $83.35 14,572
2019-05-24 $91.07 $91.36 $90.90 $91.20 $83.74 9,253
2019-05-23 $91.61 $91.61 $90.43 $90.80 $83.38 50,377
2019-05-22 $92.53 $92.53 $91.96 $92.08 $84.55 9,023
2019-05-21 $92.61 $92.85 $92.35 $92.74 $85.16 10,254
2019-05-20 $91.97 $92.31 $91.78 $91.91 $84.39 6,630
2019-05-17 $92.64 $92.81 $92.12 $92.31 $84.76 5,464
2019-05-16 $92.79 $93.33 $92.79 $93.04 $85.43 11,405
2019-05-15 $92.33 $92.67 $91.98 $92.58 $85.01 22,266
2019-05-14 $91.85 $92.75 $91.73 $92.51 $84.95 5,806
2019-05-13 $92.79 $92.79 $91.67 $91.91 $84.39 9,197
2019-05-10 $92.82 $93.59 $92.82 $93.51 $85.86 6,632
2019-05-09 $93.17 $93.54 $92.49 $93.41 $85.77 4,745
2019-05-08 $93.79 $94.06 $93.37 $93.37 $85.74 20,170
2019-05-07 $94.75 $94.75 $93.28 $93.76 $86.09 10,951
2019-05-06 $93.93 $95.42 $93.61 $95.35 $87.55 6,780
2019-05-03 $93.96 $95.08 $93.96 $95.05 $87.28 6,365
2019-05-02 $93.90 $93.96 $93.12 $93.72 $86.06 8,359
2019-05-01 $94.03 $94.25 $93.41 $93.41 $85.77 17,372
2019-04-30 $94.39 $94.39 $93.65 $94.11 $86.41 21,267
2019-04-29 $94.11 $94.63 $94.11 $94.32 $86.61 5,539
2019-04-26 $93.38 $94.11 $93.26 $94.11 $86.41 9,128
2019-04-25 $94.07 $94.07 $92.66 $93.17 $85.55 8,299
2019-04-24 $93.81 $94.21 $93.58 $94.07 $86.38 12,117
2019-04-23 $92.65 $93.67 $92.65 $93.35 $85.72 11,571
2019-04-22 $93.11 $93.11 $91.94 $92.29 $84.74 11,442
2019-04-18 $92.81 $93.26 $92.81 $92.92 $85.32 5,479
2019-04-17 $93.83 $93.83 $92.70 $93.17 $85.55 9,441
2019-04-16 $93.44 $93.50 $93.10 $93.39 $85.76 6,636
2019-04-15 $93.86 $93.86 $93.07 $93.21 $85.59 5,586
2019-04-12 $93.87 $93.87 $93.26 $93.64 $85.98 6,178
2019-04-11 $93.50 $93.50 $93.12 $93.21 $85.59 6,935
2019-04-10 $92.54 $93.33 $92.48 $93.33 $85.70 8,068
2019-04-09 $92.94 $92.94 $92.23 $92.23 $84.69 5,420
2019-04-08 $93.20 $93.20 $92.69 $93.17 $85.55 6,804
2019-04-05 $92.43 $93.20 $92.43 $93.09 $85.48 8,814
2019-04-04 $91.85 $92.56 $91.85 $92.43 $84.87 12,936
2019-04-03 $92.51 $92.51 $91.85 $91.98 $84.46 14,448
2019-04-02 $92.06 $92.06 $91.62 $91.85 $84.34 6,591
2019-04-01 $91.74 $92.40 $91.62 $92.39 $84.84 12,374
2019-03-29 $91.83 $91.96 $91.30 $91.49 $84.01 9,539
2019-03-28 $91.05 $91.56 $90.87 $91.53 $84.05 9,513
2019-03-27 $90.83 $91.29 $90.32 $90.99 $83.55 10,869
2019-03-26 $90.15 $91.02 $90.15 $90.83 $83.40 14,281
2019-03-25 $89.32 $90.08 $88.73 $89.93 $82.58 9,932
2019-03-22 $91.19 $91.19 $89.33 $89.33 $82.03 9,837
2019-03-21 $90.40 $92.08 $90.40 $91.64 $84.15 16,412
2019-03-20 $91.35 $91.64 $90.86 $90.92 $83.49 7,889
2019-03-19 $92.09 $92.44 $91.44 $91.44 $83.96 22,649
2019-03-18 $91.65 $92.43 $91.65 $92.09 $84.56 9,429
2019-03-15 $91.83 $92.43 $91.66 $91.71 $84.21 6,172
2019-03-14 $92.24 $92.49 $92.11 $92.22 $84.28 8,452
2019-03-13 $92.18 $92.79 $92.18 $92.25 $84.31 17,447
2019-03-12 $92.52 $92.52 $92.01 $92.16 $84.23 8,356
2019-03-11 $91.52 $92.14 $91.40 $92.14 $84.21 3,891
2019-03-08 $91.08 $91.22 $90.86 $91.11 $83.27 6,945
2019-03-07 $91.50 $91.67 $90.94 $90.96 $83.13 12,164
2019-03-06 $92.63 $92.69 $91.61 $91.61 $83.72 6,435
2019-03-05 $93.30 $93.30 $92.94 $92.95 $84.95 14,026
2019-03-04 $93.89 $93.89 $92.67 $93.02 $85.01 18,985
2019-03-01 $93.56 $93.72 $92.89 $93.57 $85.51 16,810
2019-02-28 $93.53 $93.74 $93.02 $93.38 $85.34 29,013
2019-02-27 $93.37 $93.44 $92.95 $93.38 $85.34 10,388
2019-02-26 $94.01 $94.01 $93.35 $93.35 $85.31 15,679
2019-02-25 $95.01 $95.01 $94.12 $94.12 $86.02 9,102
2019-02-22 $94.55 $94.55 $93.99 $94.50 $86.36 8,493
2019-02-21 $93.83 $93.98 $93.62 $93.94 $85.85 14,488
2019-02-20 $94.12 $94.34 $93.76 $94.20 $86.09 21,470
2019-02-19 $93.20 $94.00 $93.20 $93.80 $85.72 6,274
2019-02-15 $93.00 $93.56 $92.89 $93.38 $85.34 16,018
2019-02-14 $92.45 $92.63 $92.10 $92.32 $84.37 8,285
2019-02-13 $92.69 $92.69 $92.10 $92.48 $84.52 50,839
2019-02-12 $92.27 $92.49 $92.03 $92.35 $84.40 12,766
2019-02-11 $91.79 $91.79 $91.15 $91.70 $83.81 12,054
2019-02-08 $90.54 $91.32 $90.54 $91.19 $83.34 9,071
2019-02-07 $90.94 $91.15 $90.58 $90.98 $83.15 29,228
2019-02-06 $91.05 $91.05 $90.82 $90.96 $83.13 11,384
2019-02-05 $91.48 $91.48 $90.80 $91.25 $83.39 12,037
2019-02-04 $90.41 $91.11 $89.96 $91.11 $83.27 12,912
2019-02-01 $90.02 $90.28 $89.73 $90.20 $82.43 12,342
2019-01-31 $89.23 $90.13 $89.23 $90.13 $82.37 46,990
2019-01-30 $88.95 $89.85 $88.95 $89.39 $81.69 21,761
2019-01-29 $88.70 $89.09 $88.64 $88.95 $81.29 15,333
2019-01-28 $88.72 $88.95 $88.30 $88.69 $81.05 20,857
2019-01-25 $88.91 $89.22 $88.81 $89.10 $81.43 17,294
2019-01-24 $87.85 $88.40 $87.79 $88.33 $80.73 8,485
2019-01-23 $88.19 $88.26 $87.60 $87.85 $80.29 7,843
2019-01-22 $88.26 $88.56 $87.43 $87.64 $80.09 8,982
2019-01-18 $88.72 $89.07 $88.25 $88.61 $80.98 14,919
2019-01-17 $87.57 $88.30 $87.57 $88.20 $80.61 8,920
2019-01-16 $87.36 $87.75 $87.35 $87.74 $80.19 15,784
2019-01-15 $86.87 $87.05 $86.48 $86.98 $79.49 17,938
2019-01-14 $87.06 $87.12 $86.49 $86.62 $79.16 10,211
2019-01-11 $86.84 $87.23 $86.84 $87.12 $79.62 7,844
2019-01-10 $86.22 $87.24 $86.22 $87.13 $79.63 30,472
2019-01-09 $87.13 $87.13 $86.41 $86.87 $79.39 11,165
2019-01-08 $85.77 $86.53 $85.69 $86.52 $79.07 36,615
2019-01-07 $84.55 $85.89 $84.55 $85.49 $78.13 134,411
2019-01-04 $83.53 $84.77 $83.53 $84.77 $77.47 8,886
2019-01-03 $82.55 $83.45 $82.45 $82.56 $75.45 20,913
2019-01-02 $82.01 $83.27 $82.01 $83.04 $75.89 17,979
2018-12-31 $83.40 $83.40 $82.25 $82.88 $75.74 41,992
2018-12-28 $82.58 $83.86 $82.34 $83.01 $75.86 44,254
2018-12-27 $81.81 $82.34 $80.43 $82.09 $75.02 36,321
2018-12-26 $79.60 $82.40 $79.35 $82.40 $75.31 17,933
2018-12-24 $81.24 $81.24 $79.55 $79.55 $72.70 19,635
2018-12-21 $82.89 $83.21 $81.12 $81.24 $74.25 18,562
2018-12-20 $84.64 $84.64 $82.97 $83.31 $75.31 23,072
2018-12-19 $85.70 $86.35 $84.08 $84.47 $76.36 12,861
2018-12-18 $86.17 $86.84 $85.77 $86.05 $77.79 20,534
2018-12-17 $87.80 $87.98 $85.34 $85.79 $77.55 18,083
2018-12-14 $87.93 $88.76 $87.53 $87.64 $79.22 38,359
2018-12-13 $89.28 $89.40 $88.44 $88.52 $80.02 10,775
2018-12-12 $89.74 $90.02 $89.01 $89.20 $80.63 7,470
2018-12-11 $89.38 $89.56 $88.30 $88.56 $80.06 12,093
2018-12-10 $89.54 $89.54 $87.95 $88.69 $80.17 20,335
2018-12-07 $90.55 $90.58 $88.83 $89.22 $80.65 9,070
2018-12-06 $88.98 $90.13 $88.35 $90.13 $81.47 27,219
2018-12-04 $92.47 $92.47 $89.58 $89.76 $81.14 7,607
2018-12-03 $92.72 $92.75 $92.02 $92.75 $83.84 7,984
2018-11-30 $91.87 $92.63 $91.85 $92.41 $83.54 6,551
2018-11-29 $92.00 $92.22 $91.85 $92.02 $83.18 6,219
2018-11-28 $91.09 $92.20 $90.36 $92.10 $83.26 6,540
2018-11-27 $91.15 $91.15 $90.56 $90.66 $81.95 8,532
2018-11-26 $91.67 $91.67 $90.57 $91.22 $82.46 6,240
2018-11-23 $90.43 $91.06 $89.19 $90.88 $82.15 1,656
2018-11-21 $90.57 $91.24 $90.52 $90.80 $82.08 3,722
2018-11-20 $90.51 $91.05 $90.01 $90.23 $81.57 5,342
2018-11-19 $91.83 $92.13 $91.18 $91.37 $82.60 3,232
2018-11-16 $91.13 $92.02 $91.13 $92.02 $83.18 5,732
2018-11-15 $90.64 $91.56 $90.01 $91.50 $82.71 5,405
2018-11-14 $91.45 $92.03 $90.72 $91.03 $82.29 8,027
2018-11-13 $91.98 $92.42 $91.20 $91.69 $82.88 5,034
2018-11-12 $92.60 $92.60 $91.56 $91.56 $82.77 4,960
2018-11-09 $92.64 $92.78 $91.98 $92.55 $83.66 3,690
2018-11-08 $92.88 $93.33 $92.88 $93.24 $84.29 3,630
2018-11-07 $92.56 $92.82 $92.24 $92.74 $83.83 6,520
2018-11-06 $91.58 $92.10 $91.58 $92.00 $83.17 4,293
2018-11-05 $91.02 $91.80 $91.02 $91.64 $82.84 9,253
2018-11-02 $91.00 $91.53 $90.58 $91.00 $82.26 6,878
2018-11-01 $90.76 $91.19 $90.55 $90.90 $82.17 5,118
2018-10-31 $90.71 $90.72 $90.34 $90.34 $81.66 6,782
2018-10-30 $89.28 $90.18 $89.28 $90.10 $81.45 11,400
2018-10-29 $89.39 $90.33 $88.91 $89.01 $80.46 7,271
2018-10-26 $89.39 $89.41 $88.00 $88.75 $80.23 9,532
2018-10-25 $88.84 $90.07 $88.84 $89.81 $81.19 11,775
2018-10-24 $90.38 $90.41 $88.33 $88.33 $79.85 7,393
2018-10-23 $90.25 $90.90 $89.51 $90.38 $81.70 7,105
2018-10-22 $91.49 $91.52 $90.91 $90.91 $82.18 3,583
2018-10-19 $92.05 $92.05 $90.84 $91.09 $82.34 5,164
2018-10-18 $92.68 $92.89 $91.53 $91.63 $82.83 9,708
2018-10-17 $92.86 $92.88 $92.28 $92.60 $83.71 3,829
2018-10-16 $91.21 $92.87 $91.21 $92.85 $83.93 6,454
2018-10-15 $90.06 $91.45 $90.06 $91.02 $82.28 6,122
2018-10-12 $91.90 $91.90 $89.76 $90.29 $81.62 15,204
2018-10-11 $92.46 $92.86 $91.17 $91.48 $82.69 12,474
2018-10-10 $94.29 $94.77 $92.87 $92.93 $84.01 7,975
2018-10-09 $94.89 $94.96 $94.62 $94.83 $85.72 2,652
2018-10-08 $94.35 $94.54 $94.18 $94.33 $85.27 4,944
2018-10-05 $94.89 $94.97 $93.98 $94.36 $85.30 22,988
2018-10-04 $95.65 $95.65 $94.62 $94.78 $85.68 8,278
2018-10-03 $95.38 $95.95 $95.37 $95.65 $86.46 3,309
2018-10-02 $95.86 $95.96 $95.15 $95.21 $86.07 19,786
2018-10-01 $97.45 $97.45 $95.63 $95.86 $86.65 16,254
2018-09-28 $96.27 $96.94 $96.27 $96.94 $87.63 3,811
2018-09-27 $96.12 $96.74 $96.12 $96.34 $87.09 8,954
2018-09-26 $97.43 $97.43 $96.10 $96.28 $87.03 8,156
2018-09-25 $97.48 $97.48 $96.97 $97.07 $87.75 4,403
2018-09-24 $98.06 $98.06 $96.71 $97.07 $87.75 6,951
2018-09-21 $97.69 $98.19 $97.69 $97.80 $88.41 5,830
2018-09-20 $97.85 $98.52 $97.85 $98.43 $88.35 5,263
2018-09-19 $98.66 $98.66 $97.59 $97.74 $87.73 5,426
2018-09-18 $98.91 $98.91 $98.45 $98.56 $88.47 3,962
2018-09-17 $99.47 $99.47 $98.47 $98.52 $88.43 4,266
2018-09-14 $98.77 $99.17 $98.57 $99.04 $88.90 4,454
2018-09-13 $99.32 $99.32 $98.68 $98.78 $88.66 6,648
2018-09-12 $99.04 $99.04 $98.31 $98.59 $88.49 7,622
2018-09-11 $98.75 $99.16 $98.54 $98.87 $88.74 8,380
2018-09-10 $99.47 $99.47 $98.77 $98.77 $88.65 10,726
2018-09-07 $99.49 $99.49 $98.91 $99.10 $88.95 5,003
2018-09-06 $100.01 $100.01 $99.30 $99.30 $89.13 5,945
2018-09-05 $99.41 $99.65 $98.93 $99.63 $89.43 7,533
2018-09-04 $99.35 $99.67 $98.89 $99.30 $89.13 4,140
2018-08-31 $99.59 $99.77 $99.45 $99.77 $89.55 4,997
2018-08-30 $99.25 $99.75 $99.24 $99.72 $89.51 2,259
2018-08-29 $99.78 $99.78 $99.36 $99.64 $89.44 9,984
2018-08-28 $99.96 $99.96 $99.18 $99.60 $89.40 4,808
2018-08-27 $100.17 $100.17 $99.53 $99.61 $89.41 6,379
2018-08-24 $99.53 $99.67 $99.41 $99.67 $89.46 2,936
2018-08-23 $99.60 $99.60 $99.08 $99.29 $89.12 4,845
2018-08-22 $99.26 $99.45 $99.26 $99.37 $89.19 2,161
2018-08-21 $99.07 $99.61 $98.84 $99.58 $89.38 6,151
2018-08-20 $98.97 $98.97 $98.50 $98.77 $88.65 4,637
2018-08-17 $98.11 $98.57 $97.92 $98.57 $88.47 4,999
2018-08-16 $97.34 $98.06 $97.34 $98.06 $88.02 4,016
2018-08-15 $97.50 $97.50 $96.94 $97.19 $87.24 7,394
2018-08-14 $97.23 $97.68 $97.23 $97.57 $87.58 3,434
2018-08-13 $97.11 $97.11 $96.74 $96.82 $86.90 5,588
2018-08-10 $96.87 $97.15 $96.78 $96.89 $86.97 6,815
2018-08-09 $97.13 $97.32 $97.07 $97.18 $87.23 4,491
2018-08-08 $96.50 $96.88 $96.45 $96.88 $86.96 3,250
2018-08-07 $97.40 $97.40 $96.61 $96.82 $86.90 6,594
2018-08-06 $96.82 $97.11 $96.77 $97.06 $87.12 4,200
2018-08-03 $97.27 $97.30 $96.42 $96.70 $86.80 5,685
2018-08-02 $96.37 $97.02 $96.31 $96.94 $87.01 5,656
2018-08-01 $96.71 $96.71 $95.70 $96.18 $86.33 5,702
2018-07-31 $95.57 $96.58 $95.57 $96.43 $86.55 13,023
2018-07-30 $96.03 $96.03 $95.52 $95.53 $85.75 2,836
2018-07-27 $97.37 $97.37 $95.62 $95.68 $85.88 7,651
2018-07-26 $96.69 $97.12 $96.67 $97.00 $87.07 5,714
2018-07-25 $96.78 $96.78 $96.04 $96.17 $86.32 7,244
2018-07-24 $97.37 $97.37 $96.13 $96.49 $86.61 6,589
2018-07-23 $96.66 $96.99 $96.54 $96.94 $87.01 10,984
2018-07-20 $97.35 $97.35 $96.66 $96.88 $86.96 5,016
2018-07-19 $96.81 $97.22 $96.81 $97.22 $87.26 4,031
2018-07-18 $96.04 $96.30 $96.03 $96.30 $86.44 4,215
2018-07-17 $96.76 $96.85 $96.26 $96.26 $86.40 7,223
2018-07-16 $96.57 $96.73 $96.06 $96.32 $86.46 7,125
2018-07-13 $96.91 $97.21 $96.58 $96.69 $86.79 16,606
2018-07-12 $96.87 $97.10 $96.48 $96.91 $86.98 7,566
2018-07-11 $97.20 $97.32 $96.86 $96.86 $86.94 3,383
2018-07-10 $98.05 $98.05 $97.32 $97.36 $87.39 3,300
2018-07-09 $97.95 $97.97 $97.82 $97.82 $87.80 5,610
2018-07-06 $97.65 $97.77 $97.38 $97.54 $87.55 9,406
2018-07-05 $96.57 $97.11 $96.03 $96.90 $86.97 9,908
2018-07-03 $96.03 $96.34 $96.03 $96.09 $86.25 15,524
2018-07-02 $94.92 $95.31 $94.54 $95.31 $85.55 146,979
2018-06-29 $95.83 $95.83 $95.12 $95.25 $85.49 11,421
2018-06-28 $95.33 $95.33 $94.78 $95.29 $85.53 64,593
2018-06-27 $96.06 $96.06 $95.10 $95.22 $85.47 3,003
2018-06-26 $95.71 $96.34 $95.71 $96.09 $86.25 3,448
2018-06-25 $96.52 $96.52 $95.44 $95.70 $85.90 30,271
2018-06-22 $96.14 $96.53 $96.14 $96.37 $86.50 5,550
2018-06-21 $96.48 $96.55 $96.06 $96.08 $86.24 13,098
2018-06-20 $96.63 $96.77 $96.19 $96.62 $86.72 5,859
2018-06-19 $95.90 $96.18 $95.57 $95.91 $86.09 7,333
2018-06-18 $94.93 $95.74 $94.93 $95.74 $85.93 4,756
2018-06-15 $94.86 $95.33 $94.81 $95.28 $85.52 2,354
2018-06-14 $95.13 $95.67 $95.13 $95.67 $85.34 4,118
2018-06-13 $95.62 $95.66 $95.22 $95.29 $85.00 4,162
2018-06-12 $96.20 $96.20 $95.50 $95.61 $85.28 4,564
2018-06-11 $96.01 $96.01 $95.51 $95.69 $85.35 3,395
2018-06-08 $95.83 $95.83 $95.57 $95.59 $85.26 3,989
2018-06-07 $95.46 $95.75 $95.39 $95.67 $85.34 3,883
2018-06-06 $95.35 $95.35 $95.00 $95.21 $84.93 5,377
2018-06-05 $94.72 $95.05 $94.54 $95.05 $84.78 5,084
2018-06-04 $94.54 $94.75 $94.21 $94.58 $84.36 5,269
2018-06-01 $94.17 $94.22 $94.00 $94.16 $83.99 7,458
2018-05-31 $94.10 $94.18 $93.38 $93.65 $83.53 4,597
2018-05-30 $93.26 $94.58 $93.26 $94.36 $84.17 3,638
2018-05-29 $93.17 $93.31 $92.85 $93.19 $83.12 8,951
2018-05-25 $93.02 $93.18 $93.01 $93.09 $83.03 4,453
2018-05-24 $93.01 $93.03 $92.82 $92.93 $82.89 5,079
2018-05-23 $92.62 $93.04 $92.62 $92.74 $82.72 8,012
2018-05-22 $92.85 $93.15 $92.65 $92.66 $82.65 5,511
2018-05-21 $92.59 $92.91 $92.30 $92.84 $82.81 5,070
2018-05-18 $91.88 $92.21 $91.88 $92.04 $82.10 4,168
2018-05-17 $91.61 $92.25 $91.61 $92.08 $82.13 14,073
2018-05-16 $91.13 $91.99 $91.13 $91.73 $81.82 2,546
2018-05-15 $91.12 $91.52 $91.02 $91.12 $81.28 7,527
2018-05-14 $91.80 $92.00 $91.15 $91.15 $81.30 7,852
2018-05-11 $91.57 $92.32 $91.57 $91.77 $81.86 13,035
2018-05-10 $91.35 $92.11 $91.35 $91.75 $81.84 8,682
2018-05-09 $90.96 $91.60 $90.96 $91.40 $81.53 4,841
2018-05-08 $90.73 $91.25 $90.73 $91.18 $81.33 4,366
2018-05-07 $90.29 $91.14 $90.29 $90.92 $81.10 6,232
2018-05-04 $89.55 $90.78 $89.55 $90.59 $80.80 5,097
2018-05-03 $89.27 $89.66 $88.94 $89.48 $79.81 5,423
2018-05-02 $89.24 $90.00 $89.24 $89.69 $80.00 5,242
2018-05-01 $89.30 $89.63 $88.71 $89.63 $79.95 5,098
2018-04-30 $90.27 $90.36 $89.36 $89.37 $79.72 7,662
2018-04-27 $90.12 $90.18 $89.70 $90.03 $80.30 6,353
2018-04-26 $89.76 $90.17 $89.64 $89.99 $80.27 2,948
2018-04-25 $89.43 $89.87 $89.37 $89.77 $80.07 9,047
2018-04-24 $90.18 $90.30 $89.43 $89.78 $80.08 5,496
2018-04-23 $89.43 $90.01 $89.43 $89.81 $80.11 4,061
2018-04-20 $89.62 $90.02 $89.46 $89.54 $79.87 12,686
2018-04-19 $90.23 $90.50 $89.78 $90.12 $80.38 8,264
2018-04-18 $90.39 $90.91 $90.39 $90.58 $80.80 8,024
2018-04-17 $90.27 $90.64 $90.25 $90.46 $80.69 17,980
2018-04-16 $89.49 $90.07 $89.49 $90.07 $80.34 6,069
2018-04-13 $88.94 $89.13 $88.78 $88.93 $79.32 5,027
2018-04-12 $89.38 $89.41 $89.09 $89.19 $79.56 6,408
2018-04-11 $88.73 $89.35 $88.73 $89.10 $79.48 8,482
2018-04-10 $88.83 $89.43 $88.83 $89.37 $79.72 5,037
2018-04-09 $88.64 $89.29 $88.30 $88.30 $78.76 5,792
2018-04-06 $89.57 $89.57 $88.02 $88.23 $78.70 11,777
2018-04-05 $89.15 $89.45 $89.15 $89.45 $79.79 4,130
2018-04-04 $87.45 $89.03 $87.18 $89.03 $79.41 37,411
2018-04-03 $87.52 $88.31 $87.52 $88.11 $78.59 6,245
2018-04-02 $88.08 $88.47 $86.59 $87.23 $77.81 8,923
2018-03-29 $88.55 $89.21 $88.55 $88.76 $79.17 4,171
2018-03-28 $87.77 $88.49 $87.77 $88.06 $78.55 4,868
2018-03-27 $88.23 $88.84 $87.47 $87.47 $78.02 5,720
2018-03-26 $88.09 $88.40 $87.26 $88.40 $78.85 4,545
2018-03-23 $88.85 $88.85 $86.98 $86.98 $77.58 6,249
2018-03-22 $89.32 $89.95 $88.60 $88.60 $79.03 6,191
2018-03-21 $89.57 $90.34 $89.57 $89.98 $80.26 8,120
2018-03-20 $90.28 $90.28 $89.73 $89.95 $80.23 3,909
2018-03-19 $90.41 $90.41 $89.31 $89.84 $80.14 17,346
2018-03-16 $90.12 $90.69 $90.12 $90.67 $80.88 7,083
2018-03-15 $90.54 $90.70 $90.11 $90.30 $80.17 3,132
2018-03-14 $91.11 $91.11 $90.49 $90.52 $80.37 10,573
2018-03-13 $91.51 $91.62 $90.79 $90.86 $80.67 7,741
2018-03-12 $91.17 $91.47 $90.92 $91.32 $81.08 9,909
2018-03-09 $90.25 $90.87 $89.86 $90.87 $80.68 14,394
2018-03-08 $90.11 $90.11 $89.51 $89.74 $79.67 4,212
2018-03-07 $88.80 $90.20 $88.80 $90.20 $80.08 6,030
2018-03-06 $88.80 $89.34 $88.43 $89.28 $79.27 12,770
2018-03-05 $87.49 $88.60 $87.49 $88.60 $78.66 12,379
2018-03-02 $86.02 $87.68 $86.02 $87.68 $77.85 3,958
2018-03-01 $86.85 $87.55 $86.56 $86.82 $77.08 9,218
2018-02-28 $88.46 $88.83 $87.53 $87.53 $77.71 11,603
2018-02-27 $89.46 $89.64 $88.25 $88.45 $78.53 8,977
2018-02-26 $89.08 $89.41 $88.60 $89.41 $79.38 11,260
2018-02-23 $88.70 $88.86 $88.20 $88.86 $78.89 9,396
2018-02-22 $88.70 $88.72 $87.89 $88.08 $78.20 7,894
2018-02-21 $88.21 $89.12 $88.21 $88.61 $78.67 10,291
2018-02-20 $88.86 $89.14 $87.94 $88.01 $78.14 325,356
2018-02-16 $88.61 $89.33 $88.61 $89.26 $79.25 8,025
2018-02-15 $88.04 $88.60 $87.96 $88.51 $78.58 43,879
2018-02-14 $86.11 $87.83 $86.11 $87.83 $77.98 5,818
2018-02-13 $86.16 $86.91 $86.16 $86.91 $77.16 8,627
2018-02-12 $86.27 $87.12 $85.72 $86.74 $77.01 9,523
2018-02-09 $85.57 $86.32 $84.63 $85.67 $76.06 34,803
2018-02-08 $87.76 $87.76 $85.79 $85.79 $76.17 10,991
2018-02-07 $87.33 $87.86 $87.12 $87.37 $77.57 101,740
2018-02-06 $85.12 $87.66 $85.00 $87.54 $77.72 33,765
2018-02-05 $89.38 $89.86 $86.44 $86.44 $76.74 20,363
2018-02-02 $90.38 $90.67 $89.82 $89.98 $79.89 15,856
2018-02-01 $90.85 $91.33 $90.50 $91.21 $80.98 14,195
2018-01-31 $91.76 $91.88 $91.03 $91.11 $80.89 17,704
2018-01-30 $91.23 $91.79 $91.23 $91.57 $81.30 11,971
2018-01-29 $92.47 $92.78 $92.07 $92.07 $81.74 13,226
2018-01-26 $93.35 $93.35 $92.39 $92.86 $82.44 25,981
2018-01-25 $92.86 $93.05 $92.43 $93.05 $82.61 18,392
2018-01-24 $93.45 $93.49 $92.70 $92.70 $82.30 12,827
2018-01-23 $93.08 $93.61 $92.97 $93.21 $82.76 18,021
2018-01-22 $93.32 $93.32 $92.88 $93.31 $82.84 11,006
2018-01-19 $92.01 $93.07 $92.01 $93.02 $82.59 37,671
2018-01-18 $93.00 $93.00 $92.12 $92.16 $81.82 27,530
2018-01-17 $92.76 $93.10 $92.28 $92.89 $82.47 18,243
2018-01-16 $93.37 $93.58 $92.19 $92.31 $81.96 14,111
2018-01-12 $92.68 $93.23 $92.38 $92.53 $82.15 37,952
2018-01-11 $91.60 $92.69 $91.60 $92.68 $82.29 26,574
2018-01-10 $91.50 $91.52 $90.81 $91.24 $81.01 38,625
2018-01-09 $92.09 $92.09 $91.44 $91.49 $81.23 14,372
2018-01-08 $91.51 $91.86 $91.16 $91.76 $81.47 15,567
2018-01-05 $91.33 $91.59 $90.95 $91.36 $81.11 114,118
2018-01-04 $91.97 $91.97 $91.29 $91.29 $81.05 19,496
2018-01-03 $91.25 $91.52 $91.05 $91.29 $81.05 47,398
2018-01-02 $91.89 $91.89 $91.16 $91.56 $81.29 47,459
2017-12-29 $92.00 $92.00 $91.35 $91.35 $81.10 81,958
2017-12-28 $91.58 $91.93 $91.42 $91.92 $81.61 29,965
2017-12-27 $91.34 $91.99 $91.34 $91.56 $81.29 52,787
2017-12-26 $91.59 $91.75 $91.34 $91.61 $81.34 24,402
2017-12-22 $92.03 $92.03 $91.48 $91.56 $81.29 27,644
2017-12-21 $91.69 $92.03 $91.62 $91.84 $81.54 18,250
2017-12-20 $91.52 $91.83 $91.42 $91.54 $81.27 39,478
2017-12-19 $93.03 $93.03 $91.47 $91.55 $81.28 11,190
2017-12-18 $93.36 $93.36 $92.20 $92.43 $82.06 183,586
2017-12-15 $91.89 $92.24 $91.02 $91.77 $81.48 32,788
2017-12-14 $97.31 $97.31 $96.13 $96.22 $80.31 4,096
2017-12-13 $96.41 $97.62 $96.41 $97.16 $81.10 14,017
2017-12-12 $97.43 $97.43 $96.71 $96.71 $80.72 28,183
2017-12-11 $97.48 $97.48 $96.71 $96.82 $80.81 216,807
2017-12-08 $97.81 $97.81 $97.17 $97.18 $81.11 6,701
2017-12-07 $97.69 $97.74 $97.24 $97.39 $81.29 9,755
2017-12-06 $97.66 $97.66 $97.29 $97.42 $81.31 3,130
2017-12-05 $98.73 $98.81 $97.90 $97.90 $81.71 7,197
2017-12-04 $99.21 $99.77 $98.71 $98.71 $82.39 8,383
2017-12-01 $99.24 $99.24 $96.55 $98.45 $82.17 33,605
2017-11-30 $100.14 $100.14 $98.73 $98.88 $82.53 9,111
2017-11-29 $98.49 $99.52 $98.49 $99.47 $83.02 9,021
2017-11-28 $97.73 $98.50 $97.43 $98.50 $82.21 5,472
2017-11-27 $97.26 $97.37 $97.00 $97.00 $80.96 7,886
2017-11-24 $97.38 $97.38 $97.11 $97.13 $81.07 1,060
2017-11-22 $97.87 $97.87 $97.40 $97.41 $81.30 18,200
2017-11-21 $97.00 $97.45 $96.98 $97.43 $81.32 12,366
2017-11-20 $95.80 $96.58 $95.80 $96.58 $80.61 5,625
2017-11-17 $95.59 $96.14 $95.40 $96.09 $80.20 5,466
2017-11-16 $95.50 $95.88 $95.50 $95.70 $79.88 43,829
2017-11-15 $94.56 $95.01 $94.49 $94.60 $78.96 51,321
2017-11-14 $94.19 $95.07 $94.19 $95.06 $79.34 9,651
2017-11-13 $94.31 $94.87 $93.80 $94.84 $79.16 6,615
2017-11-10 $94.17 $94.91 $94.17 $94.57 $78.93 6,529
2017-11-09 $93.93 $94.70 $93.88 $94.62 $78.98 17,088
2017-11-08 $94.44 $94.85 $94.15 $94.77 $79.10 25,468
2017-11-07 $95.42 $95.51 $94.60 $94.80 $79.13 60,009
2017-11-06 $95.68 $95.82 $95.55 $95.66 $79.84 15,053
2017-11-03 $96.12 $96.12 $95.60 $95.69 $79.87 28,053
2017-11-02 $95.86 $96.35 $95.64 $96.23 $80.32 21,937
2017-11-01 $96.29 $96.48 $95.10 $95.67 $79.85 16,126
2017-10-31 $95.99 $96.34 $95.59 $96.11 $80.22 6,167
2017-10-30 $96.96 $96.96 $95.23 $95.36 $79.59 8,786
2017-10-27 $96.98 $97.07 $96.09 $96.86 $80.84 11,190
2017-10-26 $96.85 $96.86 $96.50 $96.50 $80.54 8,437
2017-10-25 $96.55 $96.92 $96.05 $96.55 $80.59 6,466
2017-10-24 $97.51 $97.51 $96.86 $96.96 $80.93 7,837
2017-10-23 $97.73 $97.73 $96.80 $96.86 $80.84 4,510
2017-10-20 $97.65 $97.65 $97.21 $97.21 $81.14 7,825
2017-10-19 $96.73 $97.12 $96.60 $97.02 $80.98 9,352
2017-10-18 $97.26 $97.44 $96.93 $97.36 $81.26 4,497
2017-10-17 $96.91 $97.39 $96.77 $96.77 $80.77 5,169
2017-10-16 $97.48 $97.52 $97.03 $97.15 $81.09 5,389
2017-10-13 $97.54 $97.54 $97.09 $97.24 $81.16 7,189
2017-10-12 $97.72 $97.72 $96.89 $97.23 $81.15 19,916
2017-10-11 $97.34 $97.47 $97.16 $97.34 $81.25 3,709
2017-10-10 $96.76 $97.23 $96.76 $97.16 $81.10 3,865
2017-10-09 $97.18 $97.18 $96.69 $96.86 $80.84 2,648
2017-10-06 $97.08 $97.08 $96.67 $96.96 $80.92 3,989
2017-10-05 $97.20 $97.43 $96.89 $97.23 $81.15 4,176
2017-10-04 $97.21 $97.21 $96.59 $96.89 $80.87 6,250
2017-10-03 $96.53 $97.01 $96.53 $96.83 $80.82 8,549
2017-10-02 $95.54 $96.71 $95.54 $96.71 $80.72 4,617
2017-09-29 $95.68 $95.99 $95.68 $95.78 $79.94 8,524
2017-09-28 $95.60 $95.93 $95.13 $95.92 $80.06 4,996
2017-09-27 $94.35 $95.82 $94.21 $95.74 $79.91 9,648
2017-09-26 $93.50 $94.39 $93.50 $94.30 $78.71 10,498
2017-09-25 $93.61 $93.93 $93.39 $93.59 $78.11 19,423
2017-09-22 $93.18 $93.57 $93.06 $93.50 $78.04 7,525
2017-09-21 $93.39 $93.39 $93.01 $93.20 $77.79 53,260
2017-09-20 $92.72 $93.36 $92.66 $93.27 $77.85 10,340
2017-09-19 $92.54 $92.93 $92.54 $92.71 $77.38 6,172
2017-09-18 $92.50 $92.82 $92.43 $92.82 $77.47 3,956
2017-09-15 $91.91 $92.13 $91.71 $92.09 $76.87 6,452
2017-09-14 $92.01 $92.52 $92.01 $92.35 $76.61 4,456
2017-09-13 $92.19 $92.45 $92.00 $92.27 $76.55 4,024
2017-09-12 $92.18 $92.28 $92.10 $92.26 $76.53 3,321
2017-09-11 $91.42 $91.86 $91.42 $91.86 $76.20 2,529
2017-09-08 $90.08 $90.84 $90.08 $90.81 $75.33 5,554
2017-09-07 $90.81 $90.81 $90.20 $90.20 $74.83 2,426
2017-09-06 $90.88 $91.22 $90.81 $90.99 $75.48 4,668
2017-09-05 $91.43 $91.87 $90.59 $90.61 $75.17 4,621
2017-09-01 $91.11 $91.82 $91.11 $91.82 $76.17 9,469
2017-08-31 $91.10 $91.51 $91.06 $91.33 $75.77 7,991
2017-08-30 $89.99 $90.64 $89.99 $90.48 $75.06 6,094
2017-08-29 $90.17 $90.39 $89.79 $90.26 $74.88 13,181
2017-08-28 $90.62 $90.62 $90.04 $90.58 $75.14 5,346
2017-08-25 $90.41 $90.62 $89.93 $90.62 $75.18 4,986
2017-08-24 $89.88 $90.24 $89.69 $89.93 $74.60 6,432
2017-08-23 $89.69 $90.06 $89.62 $89.83 $74.52 3,752
2017-08-22 $89.33 $89.96 $89.33 $89.87 $74.56 4,191
2017-08-21 $89.18 $89.50 $88.95 $89.31 $74.09 5,790
2017-08-18 $88.69 $89.47 $88.69 $89.35 $74.12 5,136
2017-08-17 $90.18 $90.45 $89.41 $89.49 $74.24 18,067
2017-08-16 $90.41 $90.88 $90.41 $90.65 $75.20 3,211
2017-08-15 $91.15 $91.15 $90.52 $90.70 $75.24 4,051
2017-08-14 $90.33 $91.35 $90.33 $91.34 $75.78 2,655
2017-08-11 $89.91 $90.18 $89.63 $90.10 $74.74 15,873
2017-08-10 $90.78 $90.95 $90.14 $90.14 $74.78 7,029
2017-08-09 $91.71 $91.71 $91.14 $91.16 $75.63 5,231
2017-08-08 $92.40 $93.02 $92.21 $92.39 $76.65 2,506
2017-08-07 $92.26 $92.40 $92.02 $92.10 $76.41 8,006
2017-08-04 $92.28 $92.50 $92.13 $92.36 $76.62 1,399
2017-08-03 $92.23 $92.25 $91.77 $91.92 $76.25 3,061
2017-08-02 $92.85 $93.03 $92.24 $92.24 $76.52 3,265
2017-08-01 $92.90 $93.23 $92.90 $93.19 $77.31 3,787
2017-07-31 $92.81 $93.11 $92.63 $93.07 $77.20 4,200
2017-07-28 $93.16 $93.20 $92.69 $92.91 $77.07 3,866
2017-07-27 $93.78 $93.78 $93.01 $93.11 $77.24 5,500
2017-07-26 $93.65 $93.83 $93.48 $93.73 $77.76 2,044
2017-07-25 $93.38 $94.07 $93.33 $93.64 $77.68 9,197
2017-07-24 $92.74 $92.96 $92.57 $92.96 $77.12 5,100
2017-07-21 $93.03 $93.53 $93.03 $93.11 $77.24 3,362
2017-07-20 $93.20 $93.49 $93.12 $93.34 $77.43 3,855
2017-07-19 $92.65 $93.07 $92.60 $93.02 $77.17 2,799
2017-07-18 $92.52 $92.52 $91.94 $92.28 $76.55 12,633
2017-07-17 $91.91 $92.74 $91.91 $92.37 $76.63 14,277
2017-07-14 $92.00 $92.56 $91.84 $92.34 $76.61 4,364
2017-07-13 $91.77 $92.01 $91.47 $92.01 $76.33 5,834
2017-07-12 $92.05 $92.46 $91.81 $91.95 $76.28 7,424
2017-07-11 $91.56 $91.56 $91.17 $91.40 $75.83 4,028
2017-07-10 $91.69 $92.06 $91.34 $91.34 $75.77 15,724
2017-07-07 $91.23 $92.12 $91.23 $91.95 $76.28 12,743
2017-07-06 $91.71 $92.04 $91.00 $91.00 $75.49 13,123
2017-07-05 $92.98 $92.98 $91.85 $92.05 $76.37 8,526
2017-07-03 $92.20 $92.93 $92.20 $92.90 $77.07 1,969
2017-06-30 $92.19 $92.30 $91.97 $92.30 $76.57 2,132
2017-06-29 $92.77 $92.77 $91.55 $92.29 $76.56 5,708
2017-06-28 $92.07 $92.80 $92.07 $92.44 $76.69 3,648
2017-06-27 $92.03 $92.05 $91.52 $91.59 $75.98 6,858
2017-06-26 $91.89 $92.15 $91.44 $92.06 $76.37 7,373
2017-06-23 $91.45 $91.58 $91.13 $91.58 $75.97 10,905
2017-06-22 $90.74 $91.28 $90.74 $91.28 $75.72 3,689
2017-06-21 $91.99 $91.99 $90.95 $91.13 $75.60 3,166
2017-06-20 $92.28 $92.28 $91.52 $91.59 $75.98 4,958
2017-06-19 $92.65 $93.03 $92.49 $92.58 $76.80 5,175
2017-06-16 $92.97 $92.97 $92.16 $92.46 $76.70 4,330
2017-06-15 $93.14 $93.35 $93.08 $93.11 $76.86 11,123
2017-06-14 $93.61 $93.61 $93.22 $93.44 $77.13 3,648
2017-06-13 $93.62 $93.91 $93.62 $93.84 $77.46 6,185
2017-06-12 $94.01 $94.20 $93.37 $93.61 $77.27 4,557
2017-06-09 $92.85 $93.89 $92.85 $93.48 $77.16 5,443
2017-06-08 $91.32 $92.86 $91.32 $92.68 $76.50 4,710
2017-06-07 $91.76 $91.78 $91.34 $91.60 $75.61 5,740
2017-06-06 $91.27 $91.77 $91.13 $91.77 $75.75 12,244
2017-06-05 $92.29 $92.44 $91.84 $91.84 $75.80 12,706
2017-06-02 $91.88 $93.46 $91.88 $92.50 $76.35 6,838
2017-06-01 $90.49 $92.14 $90.49 $92.14 $76.05 16,143
2017-05-31 $90.45 $90.72 $89.80 $90.58 $74.77 8,101
2017-05-30 $90.75 $90.75 $90.32 $90.58 $74.77 10,368
2017-05-26 $90.82 $91.10 $90.74 $91.00 $75.11 4,786
2017-05-25 $90.79 $91.25 $90.79 $91.08 $75.18 4,485
2017-05-24 $91.04 $91.27 $90.70 $91.05 $75.15 3,582
2017-05-23 $90.88 $91.09 $90.24 $90.86 $75.00 5,373
2017-05-22 $90.01 $90.57 $90.01 $90.55 $74.74 1,952
2017-05-19 $89.83 $90.35 $89.72 $90.09 $74.37 6,819
2017-05-18 $89.19 $89.82 $89.19 $89.69 $74.03 6,357
2017-05-17 $89.99 $90.01 $89.39 $89.65 $74.00 72,132
2017-05-16 $91.22 $91.23 $90.71 $91.01 $75.12 46,161
2017-05-15 $90.85 $91.61 $90.85 $91.26 $75.33 2,020
2017-05-12 $90.85 $90.96 $90.73 $90.77 $74.92 10,294
2017-05-11 $91.58 $91.58 $90.84 $91.46 $75.49 4,569
2017-05-10 $91.83 $92.08 $91.75 $91.86 $75.82 4,742
2017-05-09 $91.99 $92.07 $91.71 $91.87 $75.83 4,080
2017-05-08 $91.97 $92.24 $91.81 $91.86 $75.82 6,325
2017-05-05 $91.58 $92.16 $91.58 $92.07 $76.00 2,914
2017-05-04 $92.02 $92.02 $91.35 $91.79 $75.77 3,094
2017-05-03 $92.26 $92.34 $91.89 $92.19 $76.10 5,638
2017-05-02 $92.97 $93.03 $92.49 $92.73 $76.54 14,090
2017-05-01 $92.91 $93.29 $92.59 $92.89 $76.67 6,604
2017-04-28 $93.39 $93.39 $92.77 $92.96 $76.73 12,615
2017-04-27 $94.70 $94.70 $94.07 $94.12 $77.69 7,471
2017-04-26 $93.73 $94.67 $93.63 $94.65 $78.13 2,536
2017-04-25 $93.29 $94.03 $93.29 $93.81 $77.43 4,358
2017-04-24 $93.04 $93.18 $92.85 $92.89 $76.67 3,820
2017-04-21 $91.99 $92.37 $91.95 $92.27 $76.16 7,955
2017-04-20 $91.36 $92.17 $91.31 $92.15 $76.06 5,061
2017-04-19 $90.97 $91.56 $90.97 $91.25 $75.32 5,080
2017-04-18 $90.85 $90.99 $90.40 $90.99 $75.11 8,232
2017-04-17 $90.03 $90.84 $89.85 $90.83 $74.97 5,488
2017-04-13 $90.35 $90.48 $89.77 $89.80 $74.12 6,346
2017-04-12 $91.72 $91.72 $90.50 $90.74 $74.90 24,848
2017-04-11 $90.19 $91.59 $90.19 $91.59 $75.60 7,112
2017-04-10 $90.65 $90.84 $90.16 $90.51 $74.71 5,473
2017-04-07 $90.38 $90.55 $90.31 $90.50 $74.70 3,978
2017-04-06 $89.68 $90.55 $89.67 $90.55 $74.74 8,240
2017-04-05 $91.09 $91.15 $89.63 $89.63 $73.98 5,032
2017-04-04 $90.82 $90.94 $90.55 $90.55 $74.74 7,358
2017-04-03 $91.37 $91.37 $90.40 $90.40 $74.62 8,256
2017-03-31 $91.89 $92.14 $91.43 $91.55 $75.57 106,400
2017-03-30 $90.15 $91.73 $90.15 $91.59 $75.60 9,310
2017-03-29 $90.02 $90.49 $89.96 $90.49 $74.69 4,225
2017-03-28 $89.39 $90.44 $89.00 $90.44 $74.65 12,190
2017-03-27 $88.23 $89.72 $88.22 $89.72 $74.06 7,521
2017-03-24 $89.55 $90.10 $89.55 $89.59 $73.95 4,630
2017-03-23 $89.28 $90.01 $89.25 $89.30 $73.71 3,528
2017-03-22 $88.94 $88.94 $88.01 $88.64 $73.16 13,795
2017-03-21 $91.95 $91.95 $89.55 $89.55 $73.92 12,432
2017-03-20 $92.75 $92.75 $91.70 $91.82 $75.79 5,900
2017-03-17 $92.24 $92.85 $91.42 $92.85 $76.64 7,300
2017-03-16 $92.25 $92.38 $92.01 $92.13 $75.75 12,838
2017-03-15 $91.54 $92.00 $91.43 $91.98 $75.63 10,364
2017-03-14 $90.48 $91.12 $90.48 $91.02 $74.84 6,008
2017-03-13 $90.54 $91.42 $90.54 $91.22 $75.00 10,017
2017-03-10 $91.43 $91.43 $90.36 $90.74 $74.61 4,811
2017-03-09 $90.90 $91.14 $90.21 $90.37 $74.31 5,380
2017-03-08 $91.49 $92.10 $91.00 $91.04 $74.86 19,245
2017-03-07 $91.71 $91.91 $91.23 $91.35 $75.11 22,837
2017-03-06 $92.24 $92.24 $91.48 $92.00 $75.64 8,689
2017-03-03 $92.85 $92.85 $91.98 $92.53 $76.08 26,854
2017-03-02 $94.06 $94.06 $92.52 $92.55 $76.10 8,719
2017-03-01 $93.17 $94.11 $93.17 $93.91 $77.22 35,880
2017-02-28 $92.80 $92.99 $91.81 $92.11 $75.74 11,932
2017-02-27 $92.97 $93.49 $92.96 $93.49 $76.87 11,359
2017-02-24 $92.71 $93.14 $92.58 $92.89 $76.38 24,262
2017-02-23 $93.51 $93.62 $92.80 $93.45 $76.84 9,374
2017-02-22 $93.21 $93.64 $93.21 $93.52 $76.90 6,484
2017-02-21 $93.55 $93.83 $93.23 $93.83 $77.15 9,768
2017-02-17 $93.53 $93.53 $92.61 $93.20 $76.63 20,948
2017-02-16 $93.09 $93.41 $92.67 $93.41 $76.81 9,454
2017-02-15 $92.28 $93.27 $92.28 $93.26 $76.68 20,033
2017-02-14 $92.01 $92.73 $91.99 $92.61 $76.15 70,526
2017-02-13 $92.59 $92.73 $92.07 $92.25 $75.85 13,708
2017-02-10 $91.31 $92.08 $91.21 $92.08 $75.71 11,431
2017-02-09 $90.59 $91.39 $90.25 $91.39 $75.14 17,855
2017-02-08 $90.69 $90.69 $89.72 $90.31 $74.26 12,120
2017-02-07 $91.51 $91.51 $90.67 $90.94 $74.77 9,208
2017-02-06 $92.08 $92.08 $91.03 $91.23 $75.01 7,698
2017-02-03 $91.37 $92.06 $91.32 $92.02 $75.66 15,771
2017-02-02 $90.97 $91.21 $90.49 $90.74 $74.61 6,580
2017-02-01 $92.21 $92.40 $91.02 $91.37 $75.13 20,163
2017-01-31 $90.71 $91.45 $90.60 $91.41 $75.16 10,296
2017-01-30 $92.24 $92.24 $90.67 $91.22 $75.00 18,751
2017-01-27 $93.06 $93.06 $92.25 $92.61 $76.15 15,102
2017-01-26 $93.23 $93.23 $92.42 $92.93 $76.41 19,127
2017-01-25 $92.48 $93.20 $92.48 $93.14 $76.58 14,216
2017-01-24 $91.13 $92.24 $90.89 $92.11 $75.74 21,383
2017-01-23 $91.16 $91.16 $90.40 $90.91 $74.75 13,207
2017-01-20 $91.31 $91.60 $90.96 $91.29 $75.06 17,208
2017-01-19 $91.49 $91.49 $90.56 $90.96 $74.79 12,511
2017-01-18 $91.50 $91.74 $91.13 $91.74 $75.43 7,464
2017-01-17 $92.60 $92.60 $91.02 $91.23 $75.01 11,643
2017-01-13 $92.50 $93.22 $92.50 $92.94 $76.42 12,978
2017-01-12 $93.04 $93.04 $91.18 $92.04 $75.68 8,708
2017-01-11 $93.02 $93.26 $92.75 $93.26 $76.68 10,829
2017-01-10 $92.00 $93.06 $92.00 $92.94 $76.42 23,800
2017-01-09 $92.97 $92.97 $92.01 $92.11 $75.74 21,620
2017-01-06 $94.00 $94.00 $93.00 $93.21 $76.64 53,461
2017-01-05 $94.66 $94.66 $93.29 $93.73 $77.07 40,774
2017-01-04 $94.35 $94.95 $94.24 $94.95 $78.07 9,863
2017-01-03 $94.72 $94.72 $93.37 $93.97 $77.27 9,434
2016-12-30 $94.19 $94.19 $93.43 $93.43 $76.82 7,727
2016-12-29 $94.11 $94.33 $93.50 $94.19 $77.45 15,886
2016-12-28 $94.97 $94.97 $93.75 $94.19 $77.45 16,525
2016-12-27 $94.48 $94.71 $94.37 $94.65 $77.83 16,297
2016-12-23 $94.17 $94.17 $93.60 $94.09 $77.36 8,553
2016-12-22 $93.89 $94.28 $93.42 $93.80 $77.13 29,439
2016-12-21 $94.69 $94.69 $94.19 $94.33 $77.56 15,799
2016-12-20 $94.17 $94.74 $94.11 $94.74 $77.90 26,325
2016-12-19 $93.46 $93.88 $93.06 $93.88 $77.19 11,893
2016-12-16 $93.82 $94.30 $93.08 $93.48 $76.86 39,994
2016-12-15 $94.53 $95.29 $94.19 $95.16 $77.13 16,774
2016-12-14 $94.84 $94.98 $93.89 $94.15 $76.31 30,811
2016-12-13 $95.53 $95.53 $94.55 $94.98 $76.98 27,389
2016-12-12 $96.06 $96.06 $94.60 $94.90 $76.92 30,264
2016-12-09 $96.38 $96.38 $95.44 $96.10 $77.89 42,026
2016-12-08 $94.81 $96.04 $94.39 $95.82 $77.66 44,451
2016-12-07 $93.41 $94.50 $93.34 $94.46 $76.56 9,522
2016-12-06 $92.75 $93.29 $91.97 $93.29 $75.61 17,746
2016-12-05 $91.76 $92.45 $91.65 $92.13 $74.67 77,108
2016-12-02 $91.72 $91.72 $90.76 $90.83 $73.62 24,587
2016-12-01 $91.61 $91.61 $90.96 $91.34 $74.03 5,455
2016-11-30 $92.57 $92.57 $90.92 $91.17 $73.89 43,342
2016-11-29 $91.83 $91.92 $91.46 $91.46 $74.13 11,124
2016-11-28 $92.15 $92.15 $91.06 $91.06 $73.80 9,566
2016-11-25 $91.88 $92.09 $91.68 $92.09 $74.64 5,855
2016-11-23 $91.20 $91.79 $91.20 $91.55 $74.20 25,361
2016-11-22 $91.01 $91.32 $90.54 $91.22 $73.93 21,594
2016-11-21 $90.51 $90.55 $89.77 $90.20 $73.11 47,291
2016-11-18 $90.03 $90.10 $89.60 $90.07 $73.00 21,543
2016-11-17 $89.17 $89.68 $89.17 $89.48 $72.52 26,587
2016-11-16 $89.11 $89.11 $88.62 $88.78 $71.96 18,689
2016-11-15 $88.88 $89.22 $87.84 $89.08 $72.20 23,554
2016-11-14 $88.88 $89.35 $88.00 $88.81 $71.98 135,761
2016-11-11 $85.62 $87.36 $85.44 $87.18 $70.66 10,310
2016-11-10 $83.93 $85.34 $83.93 $84.97 $68.87 45,090
2016-11-09 $80.94 $83.66 $80.70 $83.65 $67.80 19,131
2016-11-08 $81.25 $81.65 $80.86 $81.10 $65.73 11,943
2016-11-07 $80.93 $81.18 $80.85 $81.15 $65.77 6,449
2016-11-04 $79.45 $80.03 $79.29 $79.55 $64.47 5,954
2016-11-03 $79.07 $79.62 $79.04 $79.28 $64.26 9,457
2016-11-02 $79.68 $79.68 $78.80 $79.04 $64.06 21,696
2016-11-01 $80.94 $80.94 $79.36 $79.64 $64.55 8,951
2016-10-31 $80.41 $80.82 $80.25 $80.75 $65.44 4,019
2016-10-28 $81.54 $81.54 $79.68 $80.12 $64.93 11,583
2016-10-27 $80.83 $80.83 $80.00 $80.13 $64.94 9,350
2016-10-26 $80.47 $80.77 $80.11 $80.29 $65.07 16,474
2016-10-25 $80.45 $80.68 $80.27 $80.55 $65.28 15,495
2016-10-24 $80.89 $81.26 $80.67 $80.91 $65.58 4,296
2016-10-21 $80.38 $80.38 $79.73 $80.17 $64.98 6,067
2016-10-20 $80.65 $80.80 $79.89 $80.38 $65.14 10,366
2016-10-19 $80.17 $80.89 $80.17 $80.68 $65.39 5,850
2016-10-18 $80.25 $80.54 $79.98 $80.24 $65.03 6,476
2016-10-17 $79.57 $80.07 $79.57 $79.82 $64.69 8,107
2016-10-14 $80.08 $80.18 $79.81 $79.95 $64.80 8,346
2016-10-13 $80.01 $80.01 $79.25 $79.66 $64.56 10,540
2016-10-12 $80.21 $80.81 $80.21 $80.46 $65.21 11,655
2016-10-11 $81.30 $81.30 $79.80 $79.97 $64.82 11,736
2016-10-10 $81.00 $81.41 $81.00 $81.25 $65.85 1,902
2016-10-07 $81.03 $81.03 $80.05 $80.42 $65.18 10,442
2016-10-06 $80.91 $81.01 $80.36 $80.79 $65.48 16,831
2016-10-05 $80.89 $81.27 $80.89 $81.03 $65.67 8,310
2016-10-04 $81.42 $81.55 $80.44 $80.57 $65.30 3,739
2016-10-03 $81.93 $81.93 $81.01 $81.10 $65.73 8,530
2016-09-30 $81.57 $82.30 $81.51 $81.97 $66.43 8,109
2016-09-29 $82.35 $82.35 $81.28 $81.28 $65.88 9,433
2016-09-28 $81.98 $82.33 $81.55 $82.29 $66.69 9,063
2016-09-27 $81.56 $82.06 $81.46 $81.73 $66.24 11,839
2016-09-26 $82.28 $82.28 $81.58 $81.58 $66.12 4,953
2016-09-23 $82.90 $82.90 $82.22 $82.41 $66.79 24,850
2016-09-22 $82.47 $82.84 $82.07 $82.76 $67.08 11,220
2016-09-21 $81.38 $82.11 $80.88 $82.08 $66.53 9,023
2016-09-20 $81.69 $81.69 $80.90 $80.99 $65.64 6,361
2016-09-19 $81.24 $81.64 $80.93 $81.27 $65.87 6,995
2016-09-16 $80.73 $80.93 $80.31 $80.78 $65.47 9,685
2016-09-15 $81.14 $81.81 $81.03 $81.77 $65.81 24,398
2016-09-14 $80.93 $81.49 $80.80 $80.97 $65.17 9,760
2016-09-13 $81.98 $81.98 $80.75 $81.22 $65.37 10,661
2016-09-12 $81.74 $82.67 $81.37 $82.48 $66.38 14,180
2016-09-09 $83.72 $83.72 $81.82 $81.82 $65.85 12,942
2016-09-08 $84.46 $84.46 $83.92 $84.07 $67.66 9,929
2016-09-07 $83.66 $84.43 $83.60 $84.43 $67.95 12,598
2016-09-06 $84.22 $84.22 $83.41 $83.56 $67.25 18,071
2016-09-02 $83.33 $84.10 $83.33 $83.81 $67.46 6,142
2016-09-01 $83.71 $83.71 $82.64 $83.31 $67.05 36,279
2016-08-31 $83.58 $83.72 $83.00 $83.48 $67.19 14,416
2016-08-30 $83.36 $83.56 $83.26 $83.56 $67.25 5,617
2016-08-29 $82.98 $83.42 $82.98 $83.15 $66.92 13,350
2016-08-26 $83.47 $83.49 $82.36 $82.71 $66.57 10,677
2016-08-25 $82.62 $83.22 $82.62 $83.02 $66.82 17,505
2016-08-24 $82.92 $83.02 $82.24 $82.65 $66.52 32,101
2016-08-23 $82.69 $83.15 $82.69 $83.01 $66.81 57,748
2016-08-22 $82.22 $82.47 $81.85 $82.39 $66.31 5,173
2016-08-19 $82.08 $82.27 $81.81 $82.20 $66.16 4,147
2016-08-18 $82.08 $82.29 $81.90 $82.09 $66.07 6,817
2016-08-17 $81.86 $81.86 $81.40 $81.78 $65.82 5,785
2016-08-16 $82.16 $82.16 $81.61 $81.67 $65.73 8,282
2016-08-15 $81.82 $82.52 $81.82 $82.20 $66.16 9,099
2016-08-12 $82.00 $82.08 $81.56 $81.92 $65.93 14,159
2016-08-11 $82.32 $82.32 $81.84 $81.85 $65.88 110,275
2016-08-10 $82.46 $82.46 $81.69 $81.89 $65.91 4,504
2016-08-09 $82.16 $82.40 $81.88 $82.26 $66.21 9,408
2016-08-08 $82.31 $82.31 $81.87 $81.94 $65.95 7,624
2016-08-05 $81.59 $82.28 $81.59 $82.19 $66.15 2,548
2016-08-04 $80.90 $81.22 $80.75 $80.89 $65.10 118,285
2016-08-03 $80.51 $80.93 $80.46 $80.93 $65.14 5,983
2016-08-02 $81.66 $81.66 $80.50 $80.56 $64.84 18,243
2016-08-01 $81.84 $81.98 $81.32 $81.36 $65.48 15,617
2016-07-29 $81.58 $82.03 $81.24 $81.62 $65.69 6,916
2016-07-28 $81.42 $81.86 $81.05 $81.68 $65.74 10,296
2016-07-27 $81.57 $81.57 $80.84 $81.15 $65.32 2,579
2016-07-26 $81.43 $81.61 $80.97 $81.39 $65.51 11,564
2016-07-25 $81.54 $81.65 $81.12 $81.24 $65.39 11,176
2016-07-22 $81.86 $81.86 $80.81 $81.62 $65.69 5,385
2016-07-21 $80.75 $80.85 $80.26 $80.53 $64.81 5,256
2016-07-20 $80.77 $80.77 $80.27 $80.56 $64.84 8,556
2016-07-19 $80.51 $80.64 $80.13 $80.38 $64.69 20,924
2016-07-18 $80.65 $80.86 $80.38 $80.53 $64.81 57,419
2016-07-15 $81.52 $81.52 $80.22 $80.52 $64.81 5,014
2016-07-14 $81.05 $81.05 $80.32 $80.35 $64.67 13,013
2016-07-13 $80.69 $80.69 $79.95 $80.21 $64.55 11,250
2016-07-12 $79.87 $80.48 $79.62 $80.22 $64.57 6,110
2016-07-11 $78.97 $79.33 $78.81 $79.20 $63.74 9,380
2016-07-08 $77.79 $78.57 $77.79 $78.47 $63.16 3,908
2016-07-07 $77.31 $77.46 $76.51 $76.64 $61.68 2,938
2016-07-06 $76.49 $77.16 $76.49 $76.86 $61.86 9,097
2016-07-05 $77.70 $77.70 $76.50 $76.81 $61.82 11,210
2016-07-01 $77.37 $77.93 $77.29 $77.73 $62.56 6,030
2016-06-30 $76.51 $77.92 $76.33 $77.92 $62.71 5,518
2016-06-29 $75.92 $76.39 $75.87 $76.39 $61.48 9,681
2016-06-28 $74.45 $75.23 $74.39 $74.95 $60.32 11,247
2016-06-27 $74.88 $74.88 $73.31 $73.92 $59.49 15,414
2016-06-24 $77.15 $77.15 $75.54 $75.89 $61.08 9,973
2016-06-23 $78.22 $78.51 $78.06 $78.24 $62.97 2,682
2016-06-22 $77.49 $77.85 $77.20 $77.20 $62.13 21,129
2016-06-21 $77.05 $77.57 $76.99 $77.37 $62.27 10,240
2016-06-20 $77.89 $77.89 $77.52 $77.52 $62.39 6,466
2016-06-17 $77.01 $77.01 $76.20 $76.58 $61.63 6,140
2016-06-16 $76.88 $77.23 $76.18 $77.15 $61.69 9,681
2016-06-15 $77.74 $77.96 $77.42 $77.66 $62.10 11,790
2016-06-14 $77.25 $77.55 $77.02 $77.22 $61.75 6,381
2016-06-13 $78.48 $78.48 $77.53 $77.57 $62.03 5,799
2016-06-10 $78.31 $78.71 $78.29 $78.36 $62.66 7,904
2016-06-09 $79.32 $79.33 $78.69 $79.15 $63.29 2,948
2016-06-08 $79.00 $79.51 $78.82 $79.51 $63.58 6,264
2016-06-07 $79.05 $79.21 $78.76 $78.77 $62.99 3,001
2016-06-06 $78.65 $79.20 $78.65 $78.93 $63.12 2,480
2016-06-03 $78.92 $78.92 $77.89 $78.44 $62.72 7,763
2016-06-02 $78.45 $78.69 $78.45 $78.69 $62.93 4,575
2016-06-01 $77.74 $78.51 $77.74 $78.41 $62.70 6,885
2016-05-31 $78.01 $78.21 $77.82 $78.00 $62.37 5,613
2016-05-27 $77.72 $77.91 $77.45 $77.63 $62.08 4,029
2016-05-26 $77.73 $77.73 $77.24 $77.43 $61.92 4,735
2016-05-25 $77.46 $77.54 $77.33 $77.34 $61.85 5,898
2016-05-24 $76.27 $77.06 $76.27 $77.05 $61.61 3,968
2016-05-23 $75.65 $75.88 $75.30 $75.59 $60.44 3,925
2016-05-20 $75.85 $76.02 $75.52 $75.58 $60.44 7,779
2016-05-19 $75.44 $75.44 $74.56 $75.00 $59.97 6,721
2016-05-18 $75.27 $76.22 $75.27 $75.58 $60.44 5,441
2016-05-17 $76.37 $76.43 $74.74 $75.04 $60.01 4,561
2016-05-16 $76.12 $76.85 $76.12 $76.62 $61.27 3,727
2016-05-13 $76.12 $76.31 $75.61 $75.91 $60.70 5,892
2016-05-12 $76.85 $76.85 $76.01 $76.60 $61.25 2,846
2016-05-11 $77.39 $77.41 $76.81 $76.81 $61.42 2,873
2016-05-10 $76.94 $77.35 $76.77 $77.24 $61.76 10,656
2016-05-09 $76.46 $76.81 $76.42 $76.64 $61.29 2,691
2016-05-06 $75.45 $76.14 $75.45 $76.10 $60.85 6,707
2016-05-05 $76.31 $76.49 $76.00 $76.03 $60.80 23,194
2016-05-04 $75.90 $76.34 $75.63 $76.05 $60.81 8,267
2016-05-03 $75.69 $76.19 $75.48 $75.96 $60.74 4,110
2016-05-02 $76.67 $77.03 $76.62 $76.96 $61.54 4,965
2016-04-29 $76.67 $76.67 $75.92 $76.54 $61.21 11,308
2016-04-28 $79.12 $79.12 $77.02 $77.05 $61.61 5,483
2016-04-27 $78.04 $78.04 $77.37 $77.98 $62.36 10,834
2016-04-26 $77.29 $77.83 $77.01 $77.65 $62.09 9,290
2016-04-25 $76.89 $76.95 $76.74 $76.74 $61.36 4,322
2016-04-22 $76.74 $77.34 $76.74 $77.15 $61.69 13,140
2016-04-21 $77.41 $77.41 $76.36 $76.63 $61.27 7,241
2016-04-20 $77.85 $77.88 $77.41 $77.57 $62.03 7,794
2016-04-19 $77.55 $77.92 $77.29 $77.81 $62.22 7,835
2016-04-18 $77.20 $77.54 $77.20 $77.37 $61.87 6,106
2016-04-15 $77.09 $77.41 $77.04 $77.20 $61.73 8,191
2016-04-14 $76.93 $77.33 $76.71 $77.14 $61.69 13,868
2016-04-13 $76.34 $77.10 $76.26 $77.10 $61.65 6,653
2016-04-12 $75.08 $75.90 $75.01 $75.62 $60.47 12,812
2016-04-11 $75.39 $75.80 $74.96 $75.04 $60.00 5,489
2016-04-08 $75.17 $75.17 $74.62 $74.72 $59.75 4,323
2016-04-07 $74.71 $74.71 $74.28 $74.28 $59.40 3,453
2016-04-06 $75.26 $75.59 $74.84 $75.52 $60.39 16,019
2016-04-05 $75.66 $75.66 $75.08 $75.08 $60.04 2,480
2016-04-04 $76.96 $76.96 $76.07 $76.22 $60.95 2,966
2016-04-01 $76.39 $76.78 $76.36 $76.78 $61.40 2,007
2016-03-31 $76.92 $76.97 $76.53 $76.74 $61.37 4,914
2016-03-30 $77.22 $77.22 $76.73 $76.97 $61.55 5,583
2016-03-29 $75.07 $76.58 $75.07 $76.46 $61.14 6,701
2016-03-28 $74.98 $75.14 $74.47 $74.92 $59.91 7,133
2016-03-24 $74.39 $74.68 $74.15 $74.68 $59.72 2,330
2016-03-23 $74.85 $74.88 $74.60 $74.75 $59.77 8,253
2016-03-22 $75.35 $75.52 $74.93 $75.27 $60.19 6,462
2016-03-21 $75.74 $75.74 $75.26 $75.52 $60.39 4,895
2016-03-18 $75.69 $76.11 $75.66 $75.66 $60.50 4,853
2016-03-17 $74.97 $76.09 $74.97 $75.82 $60.29 3,689
2016-03-16 $74.03 $74.69 $74.03 $74.65 $59.36 4,332
2016-03-15 $74.48 $74.48 $74.01 $74.26 $59.05 4,456
2016-03-14 $74.63 $75.16 $74.38 $74.81 $59.49 13,737
2016-03-11 $73.98 $75.10 $73.98 $75.09 $59.71 2,319
2016-03-10 $74.14 $74.14 $72.75 $73.69 $58.60 7,025
2016-03-09 $74.06 $74.19 $73.56 $73.85 $58.72 5,554
2016-03-08 $74.68 $74.68 $73.78 $73.78 $58.67 7,519
2016-03-07 $74.75 $74.94 $74.45 $74.88 $59.54 80,893
2016-03-04 $74.36 $74.42 $74.02 $74.02 $58.86 20,183
2016-03-03 $72.94 $73.91 $72.94 $73.90 $58.77 60,762
2016-03-02 $72.69 $73.06 $72.55 $72.94 $58.00 2,799
2016-03-01 $72.28 $72.78 $71.68 $72.65 $57.77 2,155
2016-02-29 $72.01 $72.44 $71.65 $71.65 $56.97 3,391
2016-02-26 $72.42 $72.42 $71.69 $71.69 $57.01 9,971
2016-02-25 $72.35 $72.35 $71.07 $71.82 $57.11 3,888
2016-02-24 $71.88 $71.88 $70.13 $71.31 $56.70 3,848
2016-02-23 $71.19 $71.19 $70.75 $71.05 $56.50 4,164
2016-02-22 $71.60 $71.68 $71.39 $71.64 $56.97 3,058
2016-02-19 $70.64 $70.98 $70.64 $70.98 $56.44 6,267
2016-02-18 $70.74 $70.79 $70.52 $70.65 $56.18 2,319
2016-02-17 $70.82 $71.07 $70.52 $70.53 $56.08 8,642
2016-02-16 $69.53 $70.36 $69.20 $70.05 $55.70 9,827
2016-02-12 $68.47 $69.10 $68.41 $69.10 $54.95 7,399
2016-02-11 $67.36 $67.65 $67.36 $67.65 $53.80 1,783
2016-02-10 $69.16 $69.43 $68.83 $68.83 $54.73 4,828
2016-02-09 $68.13 $69.29 $68.13 $68.92 $54.80 4,297
2016-02-08 $68.37 $68.76 $67.78 $68.76 $54.68 4,036
2016-02-05 $69.59 $69.59 $69.09 $69.09 $54.94 10,376
2016-02-04 $69.12 $69.97 $69.12 $69.59 $55.34 6,685
2016-02-03 $68.86 $69.61 $68.86 $69.47 $55.24 8,140
2016-02-02 $69.42 $69.42 $69.10 $69.10 $54.95 1,861
2016-02-01 $70.19 $70.69 $69.90 $70.34 $55.93 7,141
2016-01-29 $69.67 $70.77 $69.67 $70.77 $56.28 1,482
2016-01-28 $68.91 $69.08 $68.52 $68.65 $54.59 3,666
2016-01-27 $68.66 $69.01 $67.91 $68.02 $54.09 2,389
2016-01-26 $68.00 $68.91 $68.00 $68.89 $54.78 2,724
2016-01-25 $67.85 $67.85 $67.85 $67.85 $53.95 509
2016-01-22 $67.82 $68.75 $67.82 $68.75 $54.67 4,034
2016-01-21 $67.70 $67.97 $66.82 $67.13 $53.38 27,902
2016-01-20 $67.32 $67.90 $65.94 $67.70 $53.83 5,863
2016-01-19 $68.40 $68.40 $67.56 $67.87 $53.97 1,303
2016-01-15 $67.55 $67.61 $67.11 $67.37 $53.57 1,783
2016-01-14 $68.73 $69.38 $68.73 $69.19 $55.02 3,782
2016-01-13 $70.36 $70.36 $68.21 $68.54 $54.50 3,734
2016-01-12 $70.52 $70.55 $69.50 $69.68 $55.40 10,514
2016-01-11 $70.25 $70.45 $69.94 $70.03 $55.69 2,534
2016-01-08 $71.14 $71.14 $70.13 $70.13 $55.77 3,919
2016-01-07 $71.41 $71.52 $70.73 $70.87 $56.36 6,129
2016-01-06 $72.57 $72.57 $71.97 $72.46 $57.62 4,851
2016-01-05 $72.65 $72.92 $72.56 $72.92 $57.99 1,731
2016-01-04 $72.45 $72.48 $72.02 $72.25 $57.45 6,975
2015-12-31 $74.65 $74.87 $74.52 $74.67 $59.38 2,722
2015-12-30 $75.60 $75.60 $75.09 $75.36 $59.93 3,058
2015-12-29 $75.31 $75.74 $75.09 $75.56 $60.08 5,714
2015-12-28 $74.38 $74.91 $74.38 $74.91 $59.57 1,759
2015-12-24 $75.00 $75.26 $74.80 $75.16 $59.77 3,949
2015-12-23 $75.42 $75.42 $74.43 $74.62 $59.33 8,807
2015-12-22 $73.60 $73.78 $73.15 $73.78 $58.67 3,632
2015-12-21 $73.41 $73.41 $72.76 $73.24 $58.24 2,679
2015-12-18 $73.73 $73.73 $72.65 $73.04 $58.08 4,831
2015-12-17 $75.78 $75.78 $75.05 $75.19 $59.10 7,394
2015-12-16 $75.18 $75.91 $74.87 $75.81 $59.59 7,924
2015-12-15 $74.53 $74.83 $74.33 $74.78 $58.78 3,323
2015-12-14 $73.57 $73.72 $73.51 $73.64 $57.88 1,697
2015-12-11 $74.57 $74.79 $74.01 $74.01 $58.17 11,432
2015-12-10 $75.55 $75.58 $75.31 $75.58 $59.41 2,941
2015-12-09 $76.14 $76.72 $75.32 $75.56 $59.39 11,569
2015-12-08 $76.63 $76.63 $75.85 $76.29 $59.97 5,581
2015-12-07 $76.91 $77.30 $76.61 $76.61 $60.22 1,016
2015-12-04 $77.80 $77.84 $77.28 $77.84 $61.19 3,407
2015-12-03 $77.93 $77.93 $77.12 $77.12 $60.62 7,728
2015-12-02 $79.24 $79.24 $78.11 $78.12 $61.41 2,630
2015-12-01 $79.05 $79.27 $78.80 $79.24 $62.29 2,662
2015-11-30 $79.17 $79.23 $78.55 $78.67 $61.84 6,518
2015-11-27 $78.89 $78.89 $78.82 $78.82 $61.95 238
2015-11-25 $78.06 $78.48 $78.06 $78.20 $61.47 1,758
2015-11-24 $78.07 $78.08 $78.07 $78.08 $61.38 1,084
2015-11-23 $77.84 $78.00 $77.76 $77.76 $61.12 2,052
2015-11-20 $77.64 $78.02 $77.64 $77.91 $61.24 692
2015-11-19 $77.06 $77.26 $77.06 $77.19 $60.68 1,413
2015-11-18 $76.20 $77.08 $76.19 $77.08 $60.59 5,223
2015-11-17 $76.73 $76.88 $76.14 $76.14 $59.85 4,160
2015-11-16 $76.13 $76.58 $76.13 $76.54 $60.16 707
2015-11-13 $76.12 $76.35 $75.67 $75.67 $59.48 1,831
2015-11-12 $77.30 $77.30 $76.41 $76.41 $60.06 2,859
2015-11-11 $77.94 $77.94 $77.94 $77.94 $61.27 365
2015-11-10 $77.34 $77.95 $77.34 $77.95 $61.27 928
2015-11-09 $77.91 $77.91 $77.23 $77.41 $60.85 3,651
2015-11-06 $77.90 $78.25 $77.90 $78.19 $61.46 1,311
2015-11-05 $78.12 $78.12 $78.04 $78.05 $61.35 1,556
2015-11-04 $77.72 $77.72 $77.72 $77.72 $61.09 956
2015-11-03 $77.74 $78.06 $77.31 $77.78 $61.14 4,700
2015-11-02 $77.17 $77.65 $77.07 $77.65 $61.04 1,345
2015-10-30 $77.39 $77.41 $76.50 $76.50 $60.13 1,770
2015-10-29 $77.31 $77.59 $77.20 $77.28 $60.75 2,813
2015-10-28 $76.92 $77.18 $76.33 $77.18 $60.67 5,232
2015-10-27 $76.27 $76.27 $75.49 $75.50 $59.34 4,051
2015-10-26 $76.45 $76.50 $76.26 $76.46 $60.11 2,293
2015-10-23 $76.97 $76.97 $76.62 $76.62 $60.23 650
2015-10-22 $76.32 $76.47 $75.98 $76.14 $59.85 4,671
2015-10-21 $76.31 $76.31 $75.17 $75.17 $59.09 3,972
2015-10-20 $75.98 $76.16 $75.80 $76.09 $59.81 1,892
2015-10-19 $75.40 $75.74 $75.40 $75.71 $59.51 3,461
2015-10-16 $75.55 $75.55 $75.44 $75.44 $59.30 826
2015-10-15 $74.36 $74.98 $74.32 $74.98 $58.94 2,781
2015-10-14 $74.76 $74.89 $74.15 $74.18 $58.31 2,257
2015-10-13 $75.77 $75.77 $75.08 $75.08 $59.02 1,360
2015-10-12 $75.95 $76.08 $75.87 $75.87 $59.64 1,326
2015-10-09 $75.65 $75.65 $75.65 $75.65 $59.46 977
2015-10-08 $74.81 $75.58 $74.80 $75.55 $59.38 1,566
2015-10-07 $74.36 $74.62 $73.95 $74.60 $58.64 5,598
2015-10-06 $73.98 $74.17 $73.57 $73.79 $58.00 1,351
2015-10-05 $73.40 $73.82 $73.40 $73.82 $58.02 1,277
2015-10-02 $71.13 $71.49 $71.13 $71.49 $56.19 1,495
2015-10-01 $72.01 $72.01 $71.23 $71.63 $56.30 886
2015-09-30 $71.72 $71.76 $71.59 $71.76 $56.41 3,628
2015-09-29 $71.61 $71.91 $71.12 $71.42 $56.14 4,037
2015-09-28 $72.67 $72.67 $71.59 $71.78 $56.42 1,327
2015-09-25 $73.30 $73.30 $73.00 $73.09 $57.45 1,651
2015-09-24 $72.16 $72.19 $72.15 $72.19 $56.75 705
2015-09-23 $72.70 $72.70 $72.50 $72.50 $56.99 999
2015-09-22 $72.80 $72.82 $72.15 $72.20 $56.75 1,621
2015-09-21 $72.45 $72.45 $72.45 $72.45 $56.95 5
2015-09-18 $73.15 $73.15 $72.45 $72.45 $56.95 1,105
2015-09-17 $74.25 $74.84 $74.07 $74.09 $57.85 1,623
2015-09-16 $74.34 $74.34 $74.34 $74.34 $58.05 946
2015-09-15 $73.17 $73.49 $73.17 $73.33 $57.26 803
2015-09-14 $73.52 $73.52 $73.12 $73.26 $57.20 2,785
2015-09-11 $72.98 $73.32 $72.98 $73.32 $57.25 1,794
2015-09-10 $73.12 $73.12 $73.12 $73.12 $57.09 267
2015-09-09 $73.65 $73.65 $72.39 $72.39 $56.52 2,606
2015-09-08 $71.40 $71.40 $71.40 $71.40 $55.75 77
2015-09-04 $71.15 $71.40 $71.15 $71.40 $55.75 1,551
2015-09-03 $72.46 $72.49 $72.11 $72.23 $56.40 1,256
2015-09-02 $71.50 $71.77 $71.30 $71.77 $56.04 1,631
2015-09-01 $71.58 $72.00 $71.18 $71.49 $55.82 32,278
2015-08-31 $73.19 $73.19 $73.01 $73.01 $57.01 699
2015-08-28 $73.22 $73.47 $73.13 $73.13 $57.10 1,714
2015-08-27 $73.59 $73.59 $72.81 $72.81 $56.85 527
2015-08-26 $71.26 $72.10 $71.26 $72.10 $56.30 445

SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV) News Headlines

Recent SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV) News
Similar Companies to SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV) 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.