VanEck Low Carbon Energy ETF (SMOG) Exchange: NYSE ARCA

Data as of April 19, 2024

$91.14 ($-0.92) -1.00%

VanEck Low Carbon Energy ETF - Daily Information
Click for more stock information on VanEck Low Carbon Energy ETF.
Daily Information Data
Date April 19, 2024
Open $91.49
Previous Close $91.14
High $91.55
Low $91.14
Adjusted Open $91.49
Previous Adjusted Close $91.14
Adjusted High $91.55
Adjusted Low $91.14

About VanEck Low Carbon Energy ETF (SMOG)

The Fund normally invests at least 80% of its total assets in stocks of low carbon energy companies. Such companies may include small- and medium-capitalization companies and foreign issuers. “Low carbon energy companies” refers to companies primarily engaged in alternative energy, including renewable energy, alternative fuels and related enabling technologies (such as advanced batteries). Alternative energy refers to the generation of power through environmentally friendly sources that can replace or supplement traditional fossil-fuel sources and that may reduce the global carbon footprint. It includes power derived principally from bio-fuels (such as ethanol), wind, solar, hydro and geothermal sources and also includes the various technologies that support the production, use and storage of these sources. As of December 31, 2019, the Ardour Global Index included 30 securities of companies with a market capitalization range of between approximately $898.6 million and $74.9 billion and a weighted average market capitalization of $9.2 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Ardour Global Index by investing in a portfolio of securities that generally replicates the Ardour Global Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Ardour Global Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Ardour Global Index but also may reduce some of the risks of active management, such as poor security selection. The Fund normally invests at least 80% of its total assets in securities that comprise the Ardour Global Index. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”), and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Ardour Global Index concentrates in an industry or group of industries. As of December 31, 2019, the Fund was concentrated in the industrials and information technology sectors, and the utilities sector represented a significant portion of the Fund.

Historical Stock Data for VanEck Low Carbon Energy ETF (SMOG)

Date Open High Low Close Adj.Close Volume
2024-04-19 $91.49 $91.55 $91.14 $91.14 $91.14 3,631
2024-04-18 $92.22 $92.41 $92.00 $92.07 $92.07 1,330
2024-04-17 $91.24 $92.13 $91.24 $91.93 $91.93 2,131
2024-04-16 $91.65 $91.74 $91.11 $91.41 $91.41 2,777
2024-04-15 $94.49 $94.49 $92.15 $92.43 $92.43 1,545
2024-04-12 $95.34 $95.35 $94.33 $94.42 $94.42 2,697
2024-04-11 $96.80 $96.80 $95.20 $96.41 $96.41 1,984
2024-04-10 $95.84 $96.16 $95.84 $96.16 $96.16 1,742
2024-04-09 $97.03 $98.89 $97.03 $98.70 $98.70 8,096
2024-04-08 $96.44 $96.68 $96.29 $96.67 $96.67 2,302
2024-04-05 $95.20 $95.86 $95.20 $95.43 $95.43 3,002
2024-04-04 $97.16 $98.15 $96.26 $96.26 $96.26 1,749
2024-04-03 $95.19 $96.30 $95.19 $96.21 $96.21 2,361
2024-04-02 $96.50 $96.50 $95.78 $96.30 $96.30 2,023
2024-04-01 $97.96 $98.71 $97.30 $97.92 $97.92 3,338
2024-03-28 $98.03 $98.65 $98.03 $98.32 $98.32 2,666
2024-03-27 $97.17 $98.57 $97.17 $98.57 $98.57 1,713
2024-03-26 $98.21 $98.21 $97.25 $97.32 $97.32 3,437
2024-03-25 $97.03 $97.29 $97.01 $97.29 $97.29 1,455
2024-03-22 $97.47 $97.75 $97.35 $97.49 $97.49 1,609
2024-03-21 $98.46 $98.46 $97.89 $98.04 $98.04 2,204
2024-03-20 $97.10 $98.67 $97.10 $98.56 $98.56 2,623
2024-03-19 $97.04 $97.25 $96.85 $97.05 $97.05 2,419
2024-03-18 $97.25 $97.25 $96.76 $96.78 $96.78 3,099
2024-03-15 $96.84 $96.84 $96.19 $96.54 $96.54 2,391
2024-03-14 $98.54 $98.54 $96.58 $96.58 $96.58 1,441
2024-03-13 $98.74 $99.34 $98.74 $99.04 $99.04 2,107
2024-03-12 $99.66 $100.03 $99.00 $99.51 $99.51 5,233
2024-03-11 $98.85 $99.40 $98.85 $99.18 $99.18 1,083
2024-03-08 $98.28 $99.20 $98.28 $98.70 $98.70 2,118
2024-03-07 $97.40 $98.73 $97.40 $98.42 $98.42 1,646
2024-03-06 $96.89 $96.99 $96.67 $96.67 $96.67 2,239
2024-03-05 $95.45 $96.30 $95.25 $95.85 $95.85 2,967
2024-03-04 $97.32 $97.32 $95.42 $95.93 $95.93 3,982
2024-03-01 $97.39 $98.67 $97.32 $98.61 $98.61 4,059
2024-02-29 $97.55 $97.55 $96.87 $97.27 $97.27 2,763
2024-02-28 $95.81 $96.48 $95.81 $96.08 $96.08 2,121
2024-02-27 $96.95 $97.29 $96.43 $97.01 $97.01 2,323
2024-02-26 $94.33 $95.78 $94.33 $95.60 $95.60 3,983
2024-02-23 $94.51 $94.88 $93.87 $94.27 $94.27 3,375
2024-02-22 $95.88 $95.88 $94.84 $95.52 $95.52 8,934
2024-02-21 $95.96 $96.29 $95.90 $96.19 $96.19 2,330
2024-02-20 $95.99 $96.30 $95.57 $95.89 $95.89 2,879
2024-02-16 $97.08 $97.62 $96.98 $96.98 $96.98 1,908
2024-02-15 $96.23 $97.49 $96.23 $97.35 $97.35 917
2024-02-14 $94.77 $95.99 $94.75 $95.71 $95.71 4,044
2024-02-13 $95.60 $95.62 $93.66 $93.87 $93.87 2,311
2024-02-12 $95.66 $97.08 $95.66 $96.81 $96.81 2,243
2024-02-09 $95.45 $95.87 $94.71 $95.52 $95.52 2,778
2024-02-08 $94.95 $95.10 $94.86 $95.10 $95.10 3,378
2024-02-07 $95.45 $95.67 $94.50 $95.00 $95.00 2,415
2024-02-06 $92.51 $94.28 $92.49 $94.28 $94.28 1,834
2024-02-05 $93.04 $93.04 $92.07 $92.20 $92.20 2,337
2024-02-02 $94.94 $96.23 $94.16 $94.79 $94.79 4,276
2024-02-01 $95.29 $96.11 $95.16 $96.11 $96.11 3,002
2024-01-31 $95.93 $96.65 $94.85 $94.85 $94.85 3,632
2024-01-30 $95.42 $95.68 $95.16 $95.49 $95.49 3,050
2024-01-29 $94.67 $96.52 $94.67 $96.19 $96.19 4,645
2024-01-26 $95.31 $95.88 $95.01 $95.32 $95.32 8,768
2024-01-25 $95.61 $95.91 $95.07 $95.25 $95.25 2,607
2024-01-24 $98.38 $98.38 $96.49 $96.49 $96.49 2,089
2024-01-23 $97.46 $97.46 $96.39 $96.94 $96.94 2,865
2024-01-22 $95.38 $97.34 $95.38 $96.15 $96.15 7,505
2024-01-19 $96.31 $96.66 $95.36 $96.60 $96.60 6,627
2024-01-18 $97.74 $97.74 $96.33 $96.87 $96.87 3,923
2024-01-17 $96.58 $97.20 $96.10 $97.12 $97.12 4,018
2024-01-16 $100.25 $100.36 $99.27 $99.61 $99.61 4,763
2024-01-12 $102.77 $102.92 $102.48 $102.77 $102.77 2,045
2024-01-11 $104.70 $104.70 $103.12 $103.65 $103.65 2,655
2024-01-10 $104.29 $104.54 $104.22 $104.54 $104.54 1,766
2024-01-09 $105.08 $105.29 $104.58 $104.86 $104.86 2,277
2024-01-08 $104.95 $106.26 $104.02 $106.16 $106.16 3,324
2024-01-05 $105.17 $106.86 $105.17 $105.56 $105.56 1,494
2024-01-04 $106.56 $106.56 $105.94 $106.03 $106.03 1,543
2024-01-03 $106.62 $106.89 $105.59 $106.33 $106.33 3,869
2024-01-02 $108.42 $108.50 $107.60 $107.86 $107.86 4,674
2023-12-29 $111.25 $111.25 $110.45 $110.64 $110.64 5,417
2023-12-28 $111.20 $112.11 $110.97 $111.15 $111.15 4,023
2023-12-27 $110.16 $110.87 $110.16 $110.59 $110.59 3,190
2023-12-26 $110.00 $110.66 $109.37 $109.57 $109.57 10,560
2023-12-22 $109.07 $109.07 $108.15 $108.28 $108.28 5,395
2023-12-21 $107.37 $108.14 $107.30 $108.11 $108.11 7,374
2023-12-20 $108.30 $108.73 $105.95 $105.95 $105.95 5,701
2023-12-19 $108.05 $108.96 $108.05 $108.96 $108.96 3,577
2023-12-18 $106.13 $110.00 $104.37 $107.05 $107.05 6,032
2023-12-15 $109.64 $110.33 $109.03 $109.49 $107.73 3,854
2023-12-14 $107.73 $110.10 $107.73 $110.00 $108.23 4,865
2023-12-13 $102.33 $105.74 $101.86 $105.46 $103.76 3,644
2023-12-12 $103.48 $103.48 $102.00 $102.76 $101.10 3,810
2023-12-11 $103.72 $104.40 $103.72 $104.11 $102.43 1,796
2023-12-08 $104.33 $105.15 $103.87 $104.54 $102.86 2,335
2023-12-07 $104.22 $105.02 $104.22 $104.97 $103.28 3,422
2023-12-06 $104.67 $105.60 $104.62 $104.69 $103.00 6,997
2023-12-05 $103.85 $104.75 $103.54 $103.61 $101.94 2,747
2023-12-04 $104.08 $104.44 $103.84 $104.10 $102.42 2,975
2023-12-01 $102.55 $104.53 $102.55 $104.53 $102.85 1,939
2023-11-30 $103.88 $103.88 $103.33 $103.52 $101.85 2,988
2023-11-29 $104.52 $104.56 $103.88 $103.88 $102.21 1,837
2023-11-28 $102.66 $104.36 $102.43 $103.98 $102.31 5,330
2023-11-27 $103.05 $103.05 $102.50 $102.85 $101.19 1,709
2023-11-24 $102.76 $103.25 $102.76 $103.25 $101.58 1,694
2023-11-22 $103.33 $103.71 $103.00 $103.39 $101.73 1,840
2023-11-21 $104.10 $104.10 $103.60 $103.67 $102.00 2,369
2023-11-20 $104.50 $105.18 $104.50 $105.18 $103.49 1,388
2023-11-17 $102.86 $103.31 $102.52 $103.31 $101.64 1,852
2023-11-16 $102.69 $102.69 $101.77 $102.21 $100.57 1,897
2023-11-15 $102.89 $104.75 $102.89 $103.77 $102.09 2,391
2023-11-14 $99.92 $103.17 $99.92 $103.10 $101.44 4,222
2023-11-13 $96.58 $97.75 $96.58 $97.66 $96.09 1,682
2023-11-10 $95.37 $96.65 $95.37 $96.49 $94.94 2,334
2023-11-09 $98.93 $98.93 $96.58 $96.91 $95.35 2,461
2023-11-08 $99.65 $99.65 $98.46 $98.79 $97.20 2,874
2023-11-07 $99.67 $99.96 $99.17 $99.84 $98.23 2,936
2023-11-06 $101.50 $101.50 $100.08 $100.47 $98.85 4,137
2023-11-03 $100.24 $100.61 $100.23 $100.59 $98.97 2,455
2023-11-02 $96.78 $98.32 $96.78 $98.32 $96.74 2,200
2023-11-01 $94.24 $94.72 $93.59 $94.58 $93.06 2,216
2023-10-31 $94.29 $94.55 $93.74 $94.24 $92.73 2,505
2023-10-30 $95.30 $95.93 $93.92 $94.73 $93.20 2,688
2023-10-27 $96.18 $96.18 $94.28 $94.31 $92.79 907
2023-10-26 $95.29 $95.77 $95.29 $95.75 $94.21 1,690
2023-10-25 $95.54 $95.80 $95.28 $95.53 $93.99 3,743
2023-10-24 $96.44 $97.60 $96.32 $97.60 $96.02 1,126
2023-10-23 $94.31 $95.95 $93.86 $95.18 $93.65 3,122
2023-10-20 $95.36 $95.36 $94.81 $94.91 $93.38 3,134
2023-10-19 $98.50 $98.50 $97.19 $97.19 $95.63 1,468
2023-10-18 $101.51 $101.51 $98.89 $98.89 $97.30 1,568
2023-10-17 $100.92 $102.13 $100.92 $102.00 $100.36 4,257
2023-10-16 $100.66 $101.70 $100.62 $101.70 $100.06 2,762
2023-10-13 $101.45 $101.78 $100.86 $100.86 $99.23 2,155
2023-10-12 $103.20 $103.57 $101.50 $102.08 $100.44 7,847
2023-10-11 $103.70 $104.08 $103.56 $103.81 $102.14 2,709
2023-10-10 $100.24 $103.10 $100.24 $103.10 $101.44 5,394
2023-10-09 $99.25 $99.40 $98.43 $99.10 $97.51 2,559
2023-10-06 $98.05 $100.06 $97.19 $100.06 $98.45 3,369
2023-10-05 $100.34 $100.34 $97.86 $98.95 $97.35 4,399
2023-10-04 $99.60 $100.22 $99.60 $100.22 $98.61 6,052
2023-10-03 $100.29 $100.29 $99.20 $99.65 $98.04 5,065
2023-10-02 $103.55 $103.55 $101.74 $101.80 $100.16 37,069
2023-09-29 $105.76 $106.14 $104.40 $104.78 $103.09 3,813
2023-09-28 $103.80 $104.50 $103.80 $104.11 $102.44 2,546
2023-09-27 $105.18 $105.18 $103.14 $103.96 $102.29 1,965
2023-09-26 $105.50 $106.21 $104.99 $105.26 $103.57 32,320
2023-09-25 $106.45 $106.87 $106.42 $106.63 $104.91 3,034
2023-09-22 $109.09 $109.10 $107.87 $107.96 $106.22 2,870
2023-09-21 $109.20 $109.45 $108.66 $108.66 $106.91 1,442
2023-09-20 $111.72 $112.47 $111.17 $111.17 $109.38 2,842
2023-09-19 $111.43 $111.43 $110.55 $110.97 $109.19 2,409
2023-09-18 $112.70 $112.70 $111.69 $111.76 $109.96 3,266
2023-09-15 $114.01 $114.01 $112.78 $113.37 $111.54 3,288
2023-09-14 $112.76 $114.40 $112.76 $114.40 $112.56 1,316
2023-09-13 $111.98 $112.44 $111.81 $111.81 $110.01 1,834
2023-09-12 $111.67 $113.06 $111.67 $112.87 $111.06 2,031
2023-09-11 $111.98 $112.57 $111.98 $112.51 $110.70 2,062
2023-09-08 $111.18 $111.49 $110.22 $110.61 $108.83 3,415
2023-09-07 $111.01 $111.32 $110.24 $111.29 $109.50 3,508
2023-09-06 $113.14 $113.14 $112.19 $112.23 $110.42 2,472
2023-09-05 $113.62 $114.12 $113.50 $114.12 $112.28 3,048
2023-09-01 $115.82 $115.83 $115.29 $115.49 $113.63 1,196
2023-08-31 $115.96 $115.96 $115.00 $115.20 $113.34 2,101
2023-08-30 $115.35 $116.02 $114.96 $115.91 $114.04 2,589
2023-08-29 $113.89 $117.58 $112.98 $117.10 $115.21 3,373
2023-08-28 $113.65 $115.21 $113.65 $114.63 $112.78 3,107
2023-08-25 $113.25 $113.47 $112.49 $113.47 $113.47 1,498
2023-08-24 $113.22 $113.22 $111.69 $111.69 $111.69 1,683
2023-08-23 $111.63 $113.08 $111.63 $112.90 $112.90 3,380
2023-08-22 $113.44 $113.44 $110.73 $111.11 $111.11 2,773
2023-08-21 $111.67 $111.67 $111.18 $111.62 $111.62 1,563
2023-08-18 $110.59 $111.08 $110.59 $111.04 $111.04 2,031
2023-08-17 $113.81 $113.81 $112.11 $112.11 $112.11 1,086
2023-08-16 $113.90 $114.29 $113.37 $113.37 $113.37 2,375
2023-08-15 $116.28 $116.63 $114.68 $114.84 $114.84 4,160
2023-08-14 $116.98 $117.22 $116.49 $117.22 $117.22 1,704
2023-08-11 $118.37 $118.43 $117.90 $118.43 $118.43 1,620
2023-08-10 $120.82 $120.91 $119.56 $119.84 $119.84 4,165
2023-08-09 $121.01 $121.01 $120.56 $120.64 $120.64 1,112
2023-08-08 $119.82 $120.88 $119.82 $120.88 $120.88 1,260
2023-08-07 $122.48 $122.48 $121.14 $121.98 $121.98 1,303
2023-08-04 $124.21 $124.21 $122.46 $122.46 $122.46 1,586
2023-08-03 $123.65 $124.47 $123.17 $123.84 $123.84 2,278
2023-08-02 $124.38 $124.38 $123.08 $123.84 $123.84 1,404
2023-08-01 $127.64 $128.57 $126.96 $127.64 $127.64 3,337
2023-07-31 $128.68 $129.44 $128.66 $129.04 $129.04 2,313
2023-07-28 $128.36 $128.98 $127.80 $128.98 $128.98 2,373
2023-07-27 $128.90 $128.91 $126.15 $126.15 $126.15 2,945
2023-07-26 $129.12 $129.12 $128.72 $128.86 $128.86 1,204
2023-07-25 $128.08 $128.37 $127.60 $127.75 $127.75 2,405
2023-07-24 $126.51 $128.00 $126.51 $127.88 $127.88 1,605
2023-07-21 $126.74 $126.81 $126.01 $126.81 $126.81 1,633
2023-07-20 $127.11 $127.11 $126.20 $126.49 $126.49 1,761
2023-07-19 $128.77 $129.81 $128.10 $128.48 $128.48 3,416
2023-07-18 $129.47 $129.47 $127.75 $128.64 $128.64 2,349
2023-07-17 $126.68 $128.71 $126.68 $128.52 $128.52 3,120
2023-07-14 $128.03 $128.03 $126.82 $127.25 $127.25 5,111
2023-07-13 $128.16 $128.65 $127.81 $128.50 $128.50 2,270
2023-07-12 $126.68 $127.20 $126.60 $127.20 $127.20 1,238
2023-07-11 $123.93 $124.57 $123.53 $124.57 $124.57 2,049
2023-07-10 $122.14 $123.56 $121.46 $123.22 $123.22 2,592
2023-07-07 $121.56 $122.83 $120.95 $122.83 $122.83 2,752
2023-07-06 $122.20 $122.20 $120.68 $121.43 $121.43 2,046
2023-07-05 $123.99 $124.42 $122.30 $124.14 $124.14 4,754
2023-07-03 $124.51 $126.10 $124.51 $124.82 $124.82 2,985
2023-06-30 $121.49 $122.25 $119.75 $122.18 $122.18 4,408
2023-06-29 $119.71 $120.03 $119.36 $119.98 $119.98 1,789
2023-06-28 $120.16 $120.16 $119.97 $119.97 $119.97 1,677
2023-06-27 $118.25 $119.41 $117.86 $119.27 $119.27 2,715
2023-06-26 $117.94 $118.90 $117.76 $118.04 $118.04 4,602
2023-06-23 $118.36 $118.36 $117.01 $117.73 $117.73 5,566
2023-06-22 $120.64 $121.30 $120.39 $120.96 $120.96 1,286
2023-06-21 $122.03 $122.85 $121.49 $121.89 $121.89 2,041
2023-06-20 $123.18 $123.32 $121.78 $123.13 $123.13 3,831
2023-06-16 $125.08 $125.08 $124.64 $124.64 $124.64 1,218
2023-06-15 $122.30 $124.87 $121.83 $124.61 $124.61 2,613
2023-06-14 $123.54 $123.77 $121.84 $122.87 $122.87 3,511
2023-06-13 $122.07 $123.20 $122.07 $123.20 $123.20 1,933
2023-06-12 $120.30 $121.49 $120.30 $121.49 $121.49 2,524
2023-06-09 $120.96 $121.00 $119.76 $119.87 $119.87 2,401
2023-06-08 $119.64 $120.34 $119.64 $120.04 $120.04 4,729
2023-06-07 $120.00 $120.14 $119.12 $119.26 $119.26 3,017
2023-06-06 $117.68 $119.66 $117.68 $119.56 $119.56 2,659
2023-06-05 $117.76 $118.63 $117.76 $117.98 $117.98 1,400
2023-06-02 $118.37 $118.37 $117.81 $117.92 $117.92 1,269
2023-06-01 $114.68 $116.84 $114.47 $116.80 $116.80 5,022
2023-05-31 $114.92 $115.25 $113.55 $115.12 $115.12 4,443
2023-05-30 $115.85 $116.54 $115.08 $115.75 $115.75 3,510
2023-05-26 $114.41 $115.31 $114.23 $115.31 $115.31 1,348
2023-05-25 $114.75 $114.75 $113.65 $114.43 $114.43 8,063
2023-05-24 $116.01 $116.01 $115.26 $115.46 $115.46 2,402
2023-05-23 $116.97 $117.68 $116.55 $116.55 $116.55 2,177
2023-05-22 $116.97 $118.41 $116.97 $118.41 $118.41 3,659
2023-05-19 $116.14 $117.20 $115.00 $116.43 $116.43 6,490
2023-05-18 $115.81 $115.84 $115.21 $115.84 $115.84 2,017
2023-05-17 $115.32 $116.94 $115.32 $116.73 $116.73 8,736
2023-05-16 $116.81 $116.86 $115.61 $115.91 $115.91 1,934
2023-05-15 $116.39 $118.00 $116.28 $117.76 $117.76 2,575
2023-05-12 $116.07 $117.23 $115.17 $116.55 $116.55 2,974
2023-05-11 $114.84 $115.86 $114.82 $115.86 $115.86 3,519
2023-05-10 $115.75 $116.31 $115.70 $115.98 $115.98 1,746
2023-05-09 $113.56 $114.68 $113.56 $114.68 $114.68 765
2023-05-08 $115.38 $116.16 $115.38 $116.02 $116.02 2,580
2023-05-05 $114.00 $115.99 $114.00 $115.62 $115.62 6,220
2023-05-04 $113.44 $114.00 $113.33 $113.75 $113.75 3,206
2023-05-03 $112.43 $113.62 $112.43 $112.81 $112.81 2,507
2023-05-02 $113.55 $113.55 $112.25 $112.70 $112.70 1,297
2023-05-01 $115.22 $115.54 $114.16 $114.17 $114.17 1,621
2023-04-28 $113.75 $115.26 $113.75 $115.26 $115.26 1,562
2023-04-27 $112.81 $115.61 $112.81 $115.51 $115.51 5,151
2023-04-26 $115.18 $115.18 $112.26 $112.53 $112.53 5,809
2023-04-25 $116.23 $116.35 $115.45 $115.68 $115.68 2,290
2023-04-24 $117.82 $117.99 $117.37 $117.99 $117.99 2,038
2023-04-21 $117.60 $119.51 $117.36 $117.69 $117.69 1,901
2023-04-20 $117.38 $118.14 $117.38 $117.59 $117.59 1,779
2023-04-19 $119.35 $119.68 $119.35 $119.66 $119.66 1,110
2023-04-18 $120.73 $120.73 $120.35 $120.44 $120.44 2,901
2023-04-17 $119.38 $120.88 $119.38 $120.71 $120.71 1,986
2023-04-14 $119.18 $119.24 $118.50 $119.11 $119.11 4,726
2023-04-13 $118.94 $120.82 $118.94 $120.46 $120.46 5,209
2023-04-12 $119.40 $120.18 $118.50 $118.50 $118.50 3,734
2023-04-11 $118.33 $119.73 $118.33 $119.19 $119.19 3,475
2023-04-10 $116.83 $118.68 $116.83 $118.54 $118.54 7,347
2023-04-06 $118.03 $118.18 $117.44 $117.80 $117.80 9,260
2023-04-05 $118.05 $118.13 $117.46 $117.87 $117.87 6,217
2023-04-04 $118.85 $118.94 $118.26 $118.54 $118.54 2,561
2023-04-03 $121.51 $121.51 $119.33 $119.95 $119.95 1,852
2023-03-31 $119.26 $121.51 $119.08 $121.51 $121.51 52,198
2023-03-30 $118.82 $119.38 $118.81 $119.17 $119.17 2,550
2023-03-29 $116.38 $116.98 $115.25 $116.98 $116.98 1,430
2023-03-28 $114.49 $114.87 $114.22 $114.52 $114.52 2,902
2023-03-27 $114.60 $114.69 $114.60 $114.69 $114.69 563
2023-03-24 $112.73 $113.96 $112.73 $113.96 $113.96 768
2023-03-23 $115.45 $115.52 $114.55 $114.55 $114.55 1,226
2023-03-22 $115.53 $115.55 $114.39 $114.57 $114.57 5,127
2023-03-21 $113.81 $115.64 $113.81 $115.64 $115.64 2,688
2023-03-20 $110.85 $112.82 $110.85 $112.55 $112.55 2,481
2023-03-17 $112.32 $112.32 $110.69 $110.81 $110.81 1,467
2023-03-16 $110.53 $113.34 $110.53 $113.34 $113.34 1,389
2023-03-15 $111.86 $111.86 $111.86 $111.86 $111.86 754
2023-03-14 $114.06 $114.77 $114.06 $114.43 $114.43 1,299
2023-03-13 $112.69 $113.07 $112.46 $113.07 $113.07 961
2023-03-10 $114.00 $114.77 $112.39 $112.39 $112.39 1,189
2023-03-09 $116.36 $116.53 $114.07 $114.07 $114.07 1,555
2023-03-08 $115.64 $116.26 $115.46 $116.26 $116.26 2,996
2023-03-07 $117.24 $117.24 $116.86 $116.86 $116.86 853
2023-03-06 $118.80 $120.24 $118.38 $119.35 $119.35 2,799
2023-03-03 $118.37 $119.00 $118.20 $119.00 $119.00 1,280
2023-03-02 $114.82 $116.73 $114.82 $116.57 $116.57 2,760
2023-03-01 $116.96 $116.96 $116.23 $116.44 $116.44 2,775
2023-02-28 $115.86 $116.41 $115.86 $116.40 $116.40 3,268
2023-02-27 $115.12 $116.69 $115.12 $116.69 $116.69 2,837
2023-02-24 $115.00 $115.73 $113.83 $114.81 $114.81 3,614
2023-02-23 $117.51 $117.51 $115.35 $116.97 $116.97 3,997
2023-02-22 $116.54 $116.72 $116.37 $116.58 $116.58 4,864
2023-02-21 $118.44 $118.72 $117.16 $117.18 $117.18 3,890
2023-02-17 $118.67 $120.04 $118.53 $120.04 $120.04 3,653
2023-02-16 $121.74 $122.18 $120.51 $120.51 $120.51 1,557
2023-02-15 $120.06 $122.82 $120.06 $122.82 $122.82 2,284
2023-02-14 $119.30 $121.30 $119.14 $121.30 $121.30 2,082
2023-02-13 $118.87 $121.96 $118.87 $120.56 $120.56 1,593
2023-02-10 $119.12 $119.49 $119.07 $119.39 $119.39 3,457
2023-02-09 $123.17 $123.17 $120.59 $120.59 $120.59 1,830
2023-02-08 $122.11 $122.11 $120.90 $121.25 $121.25 1,413
2023-02-07 $121.58 $122.10 $120.49 $122.10 $122.10 3,783
2023-02-06 $121.29 $121.86 $121.29 $121.86 $121.86 983
2023-02-03 $122.49 $122.70 $122.49 $122.70 $122.70 1,021
2023-02-02 $125.83 $126.33 $125.00 $125.02 $125.02 2,097
2023-02-01 $121.69 $124.35 $121.25 $123.90 $123.90 9,926
2023-01-31 $119.10 $121.41 $119.10 $121.41 $121.41 3,571
2023-01-30 $120.56 $121.30 $119.33 $119.33 $119.33 5,624
2023-01-27 $118.93 $122.76 $118.88 $121.84 $121.84 5,262
2023-01-26 $120.00 $120.00 $118.94 $119.97 $119.97 2,825
2023-01-25 $117.43 $118.89 $116.67 $118.35 $118.35 4,398
2023-01-24 $118.36 $119.62 $118.17 $119.16 $119.16 5,849
2023-01-23 $116.89 $120.17 $116.33 $119.46 $119.46 6,770
2023-01-20 $115.92 $116.92 $115.81 $116.92 $116.92 2,601
2023-01-19 $117.44 $117.44 $115.00 $115.84 $115.84 3,797
2023-01-18 $120.05 $120.77 $118.38 $118.43 $118.43 4,349
2023-01-17 $118.07 $119.66 $118.07 $119.45 $119.45 2,431
2023-01-13 $118.38 $118.84 $118.38 $118.84 $118.84 1,848
2023-01-12 $118.32 $119.55 $116.75 $119.35 $119.35 6,754
2023-01-11 $115.22 $117.95 $115.22 $117.95 $117.95 4,495
2023-01-10 $113.20 $114.67 $113.20 $114.67 $114.67 3,877
2023-01-09 $112.99 $114.54 $112.99 $113.21 $113.21 6,942
2023-01-06 $110.87 $112.16 $110.68 $111.78 $111.78 4,440
2023-01-05 $110.98 $111.25 $110.27 $110.29 $110.29 3,225
2023-01-04 $111.20 $112.26 $111.20 $112.07 $112.07 2,357
2023-01-03 $111.22 $111.22 $109.00 $109.91 $109.91 4,874
2022-12-30 $110.56 $111.15 $109.89 $110.86 $110.86 6,406
2022-12-29 $111.06 $111.94 $111.06 $111.70 $111.70 7,266
2022-12-28 $110.23 $111.18 $108.71 $108.87 $108.87 5,579
2022-12-27 $112.39 $116.67 $110.19 $110.32 $110.32 6,850
2022-12-23 $113.58 $114.44 $111.99 $112.54 $112.54 3,619
2022-12-22 $114.74 $114.74 $112.78 $113.07 $113.07 1,751
2022-12-21 $114.80 $116.26 $113.74 $116.20 $116.20 9,806
2022-12-20 $115.55 $115.66 $114.08 $114.22 $114.22 7,439
2022-12-19 $116.04 $116.74 $114.67 $114.98 $114.98 4,250
2022-12-16 $118.21 $119.70 $117.24 $117.71 $116.24 3,595
2022-12-15 $120.18 $120.45 $119.23 $119.72 $118.22 4,132
2022-12-14 $122.72 $123.82 $122.21 $122.63 $121.10 4,391
2022-12-13 $123.50 $124.72 $121.88 $122.17 $120.64 2,763
2022-12-12 $120.05 $121.17 $120.05 $121.17 $119.66 6,721
2022-12-09 $122.29 $122.29 $120.93 $121.02 $119.51 2,480
2022-12-08 $121.94 $122.69 $121.07 $122.21 $120.68 2,862
2022-12-07 $120.38 $121.35 $120.38 $121.20 $119.68 6,368
2022-12-06 $123.33 $123.33 $121.23 $121.71 $121.71 4,041
2022-12-05 $125.29 $125.29 $122.33 $122.98 $122.98 4,006
2022-12-02 $122.19 $125.62 $122.19 $124.83 $124.83 7,049
2022-12-01 $123.46 $124.02 $122.32 $123.16 $123.16 7,933
2022-11-30 $119.69 $123.38 $119.02 $123.38 $123.38 3,604
2022-11-29 $116.83 $117.55 $116.83 $117.40 $117.40 4,077
2022-11-28 $117.20 $118.09 $117.20 $117.36 $117.36 2,089
2022-11-25 $119.10 $119.62 $119.09 $119.46 $119.46 1,087
2022-11-23 $116.39 $119.68 $116.39 $118.83 $118.83 3,304
2022-11-22 $115.53 $117.75 $115.53 $117.67 $117.67 4,013
2022-11-21 $116.79 $116.94 $115.68 $116.46 $116.46 4,114
2022-11-18 $117.56 $118.09 $117.09 $118.09 $118.09 2,349
2022-11-17 $116.47 $118.89 $116.41 $118.85 $118.85 3,933
2022-11-16 $119.99 $119.99 $119.17 $119.20 $119.20 3,736
2022-11-15 $120.90 $121.18 $120.66 $120.92 $120.92 1,302
2022-11-14 $120.47 $120.58 $119.10 $119.89 $119.89 8,041
2022-11-11 $121.58 $121.77 $121.10 $121.73 $121.73 2,107
2022-11-10 $116.82 $119.42 $116.53 $119.29 $119.29 1,941
2022-11-09 $113.11 $113.56 $111.46 $111.46 $111.46 3,563
2022-11-08 $113.05 $114.48 $113.05 $114.37 $114.37 4,121
2022-11-07 $115.80 $115.80 $112.16 $112.73 $112.73 2,909
2022-11-04 $114.56 $114.56 $111.77 $113.89 $113.89 7,141
2022-11-03 $110.00 $111.80 $110.00 $111.37 $111.37 3,501
2022-11-02 $112.35 $113.95 $110.34 $110.59 $110.59 7,931
2022-11-01 $113.42 $113.42 $111.57 $112.28 $112.28 3,174
2022-10-31 $110.60 $111.58 $110.60 $111.57 $111.57 3,473
2022-10-28 $110.50 $112.20 $110.16 $111.22 $111.22 2,275
2022-10-27 $112.09 $113.04 $111.22 $112.06 $112.06 3,354
2022-10-26 $109.55 $112.09 $109.55 $112.09 $112.09 2,270
2022-10-25 $107.47 $109.43 $107.47 $109.43 $109.43 2,674
2022-10-24 $103.66 $105.05 $102.73 $105.05 $105.05 6,404
2022-10-21 $102.75 $106.49 $102.75 $106.49 $106.49 3,178
2022-10-20 $104.80 $105.26 $103.50 $104.18 $104.18 2,933
2022-10-19 $105.20 $105.44 $104.71 $104.94 $104.94 2,774
2022-10-18 $109.30 $109.30 $107.31 $108.28 $108.28 1,315
2022-10-17 $104.92 $107.45 $104.92 $107.10 $107.10 1,665
2022-10-14 $107.27 $107.46 $103.35 $103.35 $103.35 4,645
2022-10-13 $103.95 $106.65 $102.99 $106.26 $106.26 3,587
2022-10-12 $105.66 $106.35 $105.38 $105.46 $105.46 2,193
2022-10-11 $107.10 $107.69 $105.94 $106.52 $106.52 4,914
2022-10-10 $107.76 $108.33 $106.82 $108.09 $108.09 7,755
2022-10-07 $111.01 $111.93 $108.21 $109.17 $109.17 3,718
2022-10-06 $115.88 $115.88 $112.62 $113.21 $113.21 3,513
2022-10-05 $117.59 $117.59 $115.72 $115.89 $115.89 7,875
2022-10-04 $118.51 $120.65 $118.51 $119.95 $119.95 8,297
2022-10-03 $113.89 $115.87 $113.89 $115.87 $115.87 2,276
2022-09-30 $112.92 $114.37 $112.92 $113.37 $113.37 2,717
2022-09-29 $116.90 $116.90 $113.14 $113.63 $113.63 5,437
2022-09-28 $118.02 $120.22 $118.02 $119.90 $119.90 2,918
2022-09-27 $118.69 $118.99 $117.15 $117.51 $117.51 2,154
2022-09-26 $118.94 $119.95 $117.56 $118.09 $118.09 2,333
2022-09-23 $120.74 $120.76 $119.38 $119.92 $119.92 2,433
2022-09-22 $125.79 $125.79 $123.46 $123.73 $123.73 1,959
2022-09-21 $128.38 $128.38 $125.84 $125.88 $125.88 1,794
2022-09-20 $129.08 $129.40 $128.33 $128.53 $128.53 1,607
2022-09-19 $128.98 $131.64 $128.98 $130.82 $130.82 3,641
2022-09-16 $130.62 $130.93 $130.22 $130.52 $130.52 1,602
2022-09-15 $133.21 $134.20 $131.68 $132.33 $132.33 5,364
2022-09-14 $132.99 $134.62 $132.99 $134.42 $134.42 1,813
2022-09-13 $133.47 $134.02 $132.62 $133.28 $133.28 3,041
2022-09-12 $135.00 $135.80 $135.00 $135.80 $135.80 1,865
2022-09-09 $133.59 $133.76 $132.63 $133.63 $133.63 6,360
2022-09-08 $131.20 $131.96 $130.00 $131.65 $131.65 3,500
2022-09-07 $128.53 $131.22 $128.53 $131.18 $131.18 2,974
2022-09-06 $125.48 $126.79 $125.48 $125.96 $125.96 1,630
2022-09-02 $129.17 $129.24 $125.36 $125.52 $125.52 3,891
2022-09-01 $128.55 $128.85 $126.44 $128.01 $128.01 3,668
2022-08-31 $131.47 $131.47 $129.90 $130.34 $130.34 1,673
2022-08-30 $133.74 $133.74 $130.55 $130.64 $130.64 1,530
2022-08-29 $132.79 $133.36 $132.33 $132.44 $132.44 1,570
2022-08-26 $138.04 $138.04 $134.10 $134.10 $134.10 2,619
2022-08-25 $136.85 $137.06 $136.85 $137.06 $137.06 1,235
2022-08-24 $134.32 $134.78 $134.29 $134.78 $134.78 1,723
2022-08-23 $133.86 $134.21 $132.86 $133.28 $133.28 3,964
2022-08-22 $133.99 $134.25 $133.36 $133.47 $133.47 2,409
2022-08-19 $137.87 $137.87 $135.64 $135.73 $135.73 2,536
2022-08-18 $140.08 $140.24 $139.09 $139.86 $139.86 2,578
2022-08-17 $140.45 $141.59 $139.53 $140.10 $140.10 2,869
2022-08-16 $142.03 $142.07 $140.66 $141.35 $141.35 2,651
2022-08-15 $141.22 $143.15 $141.22 $142.23 $142.23 5,154
2022-08-12 $140.05 $142.40 $140.05 $142.31 $142.31 3,233
2022-08-11 $142.41 $142.91 $140.43 $140.67 $140.67 4,470
2022-08-10 $141.13 $141.13 $139.16 $140.79 $140.79 3,812
2022-08-09 $137.82 $137.82 $136.75 $137.56 $137.56 3,993
2022-08-08 $139.54 $140.37 $138.52 $138.83 $138.83 2,930
2022-08-05 $138.45 $138.45 $137.22 $137.90 $137.90 1,879
2022-08-04 $138.50 $139.45 $138.50 $139.21 $139.21 2,124
2022-08-03 $137.86 $137.86 $134.08 $137.32 $137.32 4,309
2022-08-02 $135.50 $138.57 $135.50 $137.45 $137.45 2,351
2022-08-01 $137.07 $138.41 $134.53 $137.74 $137.74 9,458
2022-07-29 $134.23 $137.50 $134.23 $136.67 $136.67 2,535
2022-07-28 $133.87 $135.63 $133.12 $134.70 $134.70 4,954
2022-07-27 $127.89 $130.45 $127.60 $130.21 $130.21 8,918
2022-07-26 $127.40 $127.40 $125.91 $125.91 $125.91 4,014
2022-07-25 $127.89 $127.89 $127.22 $127.54 $127.54 3,879
2022-07-22 $129.05 $129.92 $127.50 $127.83 $127.83 3,565
2022-07-21 $128.17 $128.58 $127.79 $128.28 $128.28 4,593
2022-07-20 $126.16 $128.00 $126.16 $127.26 $127.26 7,349
2022-07-19 $127.93 $127.93 $126.36 $127.32 $127.32 7,982
2022-07-18 $126.02 $128.67 $126.02 $126.13 $126.13 2,220
2022-07-15 $125.02 $125.02 $123.94 $124.55 $124.55 5,608
2022-07-14 $123.77 $125.10 $123.62 $125.10 $125.10 2,173
2022-07-13 $122.51 $126.19 $122.51 $125.37 $125.37 2,363
2022-07-12 $125.77 $126.52 $123.95 $124.85 $124.85 5,289
2022-07-11 $130.48 $130.48 $126.42 $126.58 $126.58 4,327
2022-07-08 $128.92 $131.43 $128.91 $130.93 $130.93 3,430
2022-07-07 $127.15 $130.16 $127.15 $130.16 $130.16 2,111
2022-07-06 $126.02 $126.58 $124.99 $125.73 $125.73 1,347
2022-07-05 $124.10 $125.65 $122.33 $125.65 $125.65 7,927
2022-07-01 $125.17 $126.24 $124.69 $126.24 $126.24 3,237
2022-06-30 $123.40 $125.11 $122.19 $124.86 $124.86 4,891
2022-06-29 $125.38 $125.38 $124.48 $124.93 $124.93 1,919
2022-06-28 $130.38 $131.74 $127.07 $127.59 $127.59 2,924
2022-06-27 $130.33 $130.40 $129.88 $129.88 $129.88 2,567
2022-06-24 $130.37 $130.37 $128.74 $130.10 $130.10 9,075
2022-06-23 $126.14 $127.69 $126.14 $127.69 $127.69 2,674
2022-06-22 $125.49 $125.84 $125.11 $125.17 $125.17 1,555
2022-06-21 $123.98 $126.59 $123.98 $125.49 $125.49 4,830
2022-06-17 $119.80 $122.01 $119.64 $121.57 $121.57 10,870
2022-06-16 $118.46 $119.69 $117.85 $118.30 $118.30 2,590
2022-06-15 $119.78 $123.45 $119.21 $123.45 $123.45 3,457
2022-06-14 $120.65 $120.65 $118.71 $120.00 $120.00 6,711
2022-06-13 $121.89 $121.89 $118.77 $119.14 $119.14 3,976
2022-06-10 $125.83 $127.03 $125.83 $126.26 $126.26 3,351
2022-06-09 $130.40 $130.56 $128.79 $128.87 $128.87 1,538
2022-06-08 $132.44 $132.44 $131.92 $132.35 $132.35 1,677
2022-06-07 $130.83 $133.05 $130.80 $133.05 $133.05 3,072
2022-06-06 $133.00 $133.46 $131.81 $132.41 $132.41 3,165
2022-06-03 $130.53 $130.53 $129.55 $129.74 $129.74 1,530
2022-06-02 $126.91 $132.36 $126.91 $132.36 $132.36 5,539
2022-06-01 $130.38 $130.38 $127.58 $128.20 $128.20 1,723
2022-05-31 $130.18 $130.44 $129.24 $129.34 $129.34 3,137
2022-05-27 $130.00 $130.21 $129.83 $130.21 $130.21 872
2022-05-26 $124.56 $127.80 $124.56 $127.80 $127.80 1,301
2022-05-25 $121.99 $124.45 $121.99 $123.96 $123.96 6,672
2022-05-24 $123.36 $123.36 $122.09 $122.32 $122.32 2,198
2022-05-23 $123.87 $125.16 $123.82 $124.86 $124.86 3,862
2022-05-20 $125.03 $125.03 $121.49 $123.38 $123.38 2,720
2022-05-19 $121.45 $124.40 $121.45 $124.19 $124.19 11,467
2022-05-18 $122.18 $123.49 $119.86 $120.15 $120.15 9,607
2022-05-17 $121.42 $122.70 $119.96 $122.70 $122.70 18,529
2022-05-16 $119.38 $119.38 $117.52 $117.93 $117.93 3,747
2022-05-13 $118.87 $118.98 $117.91 $118.47 $118.47 2,818
2022-05-12 $111.68 $115.19 $111.47 $112.92 $112.92 5,871
2022-05-11 $116.95 $119.17 $113.44 $113.47 $113.47 8,381
2022-05-10 $118.26 $118.26 $114.11 $116.22 $116.22 5,984
2022-05-09 $120.27 $120.27 $115.77 $115.89 $115.89 8,612
2022-05-06 $125.19 $125.19 $122.49 $123.18 $123.18 2,494
2022-05-05 $130.40 $130.40 $124.98 $125.56 $125.56 3,688
2022-05-04 $129.02 $133.20 $127.37 $133.20 $133.20 7,842
2022-05-03 $128.88 $128.88 $128.42 $128.66 $128.66 2,458
2022-05-02 $125.72 $127.07 $124.58 $127.07 $127.07 5,150
2022-04-29 $128.19 $130.85 $126.98 $126.98 $126.98 3,069
2022-04-28 $126.12 $128.51 $125.90 $128.37 $128.37 8,431
2022-04-27 $126.10 $128.71 $126.10 $127.11 $127.11 3,885
2022-04-26 $129.50 $129.50 $125.05 $125.05 $125.05 6,170
2022-04-25 $129.75 $131.44 $129.49 $130.82 $130.82 2,592
2022-04-22 $132.39 $133.70 $130.27 $130.65 $130.65 3,872
2022-04-21 $138.68 $138.68 $131.47 $131.76 $131.76 5,017
2022-04-20 $141.21 $141.21 $137.53 $137.53 $137.53 7,170
2022-04-19 $137.82 $140.02 $137.35 $140.02 $140.02 3,356
2022-04-18 $140.14 $140.14 $135.74 $137.74 $137.74 4,049
2022-04-14 $140.36 $140.36 $139.16 $139.45 $139.45 4,379
2022-04-13 $140.46 $140.98 $140.07 $140.95 $140.95 2,023
2022-04-12 $140.03 $140.03 $137.57 $138.23 $138.23 3,136
2022-04-11 $140.58 $140.58 $139.64 $139.67 $139.67 1,354
2022-04-08 $143.74 $143.80 $142.04 $142.35 $142.35 1,968
2022-04-07 $143.25 $144.01 $141.88 $144.01 $144.01 3,164
2022-04-06 $145.81 $146.06 $143.49 $145.24 $145.24 2,401
2022-04-05 $151.01 $152.10 $147.45 $147.61 $147.61 7,079
2022-04-04 $146.11 $150.00 $146.11 $149.99 $149.99 11,244
2022-04-01 $145.70 $147.09 $144.64 $145.90 $145.90 3,594
2022-03-31 $145.68 $146.71 $145.14 $145.14 $145.14 1,653
2022-03-30 $147.90 $148.16 $146.08 $146.08 $146.08 5,534
2022-03-29 $144.36 $145.99 $144.25 $145.78 $145.78 3,882
2022-03-28 $139.75 $141.98 $139.75 $141.98 $141.98 2,529
2022-03-25 $138.51 $139.54 $138.34 $139.54 $139.54 7,447
2022-03-24 $140.20 $142.18 $140.20 $142.18 $142.18 1,476
2022-03-23 $140.00 $141.25 $139.92 $140.64 $140.64 2,904
2022-03-22 $141.31 $142.37 $140.98 $142.37 $142.37 2,526
2022-03-21 $140.12 $140.12 $137.73 $138.63 $138.63 3,867
2022-03-18 $136.00 $140.62 $136.00 $140.36 $140.36 2,991
2022-03-17 $134.30 $138.32 $134.30 $137.88 $137.88 4,238
2022-03-16 $132.39 $137.10 $132.39 $137.10 $137.10 3,192
2022-03-15 $127.61 $130.47 $125.65 $129.68 $129.68 12,102
2022-03-14 $128.61 $130.25 $126.90 $127.31 $127.31 4,605
2022-03-11 $136.99 $136.99 $131.83 $131.83 $131.83 2,909
2022-03-10 $136.01 $136.01 $133.86 $135.26 $135.26 4,381
2022-03-09 $137.66 $140.77 $137.66 $139.42 $139.42 9,839
2022-03-08 $132.76 $137.56 $132.27 $135.41 $135.41 6,769
2022-03-07 $132.24 $134.14 $130.32 $130.69 $130.69 6,319
2022-03-04 $130.37 $131.23 $129.49 $130.52 $130.52 6,148
2022-03-03 $138.90 $138.90 $132.74 $132.88 $132.88 3,653
2022-03-02 $141.12 $141.12 $137.56 $138.67 $138.67 4,047
2022-03-01 $141.44 $142.32 $137.21 $138.35 $138.35 11,243
2022-02-28 $137.06 $143.83 $137.06 $142.58 $142.58 4,015
2022-02-25 $135.18 $136.49 $134.80 $136.49 $136.49 5,910
2022-02-24 $123.43 $132.56 $123.43 $132.56 $132.56 28,610
2022-02-23 $131.19 $131.96 $127.31 $127.31 $127.31 4,239
2022-02-22 $132.16 $132.16 $128.87 $129.82 $129.82 3,571
2022-02-18 $134.16 $134.67 $132.99 $133.38 $133.38 6,158
2022-02-17 $137.73 $137.77 $136.24 $136.57 $136.57 2,046
2022-02-16 $137.52 $138.98 $137.29 $138.93 $138.93 2,858
2022-02-15 $135.60 $138.55 $135.60 $138.49 $138.49 7,374
2022-02-14 $132.80 $136.24 $132.06 $132.30 $132.30 7,062
2022-02-11 $136.46 $136.46 $131.94 $132.75 $132.75 5,281
2022-02-10 $136.26 $139.80 $136.26 $136.50 $136.50 5,813
2022-02-09 $138.11 $139.89 $138.11 $139.89 $139.89 4,357
2022-02-08 $133.35 $134.99 $132.91 $134.99 $134.99 5,052
2022-02-07 $136.13 $136.13 $134.60 $134.60 $134.60 5,232
2022-02-04 $133.83 $136.51 $133.83 $136.10 $136.10 12,213
2022-02-03 $133.89 $136.36 $133.40 $133.95 $133.95 4,700
2022-02-02 $140.35 $140.35 $136.81 $137.43 $137.43 7,518
2022-02-01 $137.84 $138.20 $137.40 $138.20 $138.20 6,559
2022-01-31 $129.76 $137.40 $129.76 $137.38 $137.38 6,583
2022-01-28 $128.52 $129.56 $125.60 $129.56 $129.56 5,116
2022-01-27 $136.76 $136.76 $130.00 $130.00 $130.00 5,381
2022-01-26 $138.75 $139.93 $134.66 $134.66 $134.66 7,688
2022-01-25 $137.16 $137.16 $134.44 $135.54 $135.54 8,301
2022-01-24 $138.19 $139.99 $134.00 $139.99 $139.99 12,899
2022-01-21 $145.29 $145.54 $141.83 $142.23 $142.23 5,697
2022-01-20 $148.17 $151.36 $146.16 $146.22 $146.22 4,945
2022-01-19 $146.89 $147.60 $145.65 $145.65 $145.65 2,851
2022-01-18 $148.26 $149.23 $146.91 $146.91 $146.91 8,139
2022-01-14 $147.93 $151.42 $147.93 $150.49 $150.49 8,740
2022-01-13 $154.44 $156.82 $151.20 $151.20 $151.20 15,811
2022-01-12 $153.38 $154.62 $153.38 $154.36 $154.36 5,628
2022-01-11 $149.15 $151.76 $149.15 $151.76 $151.76 8,001
2022-01-10 $148.68 $148.76 $146.00 $148.76 $148.76 12,963
2022-01-07 $151.14 $152.85 $149.86 $150.64 $150.64 20,729
2022-01-06 $152.25 $152.69 $150.04 $151.14 $151.14 7,320
2022-01-05 $158.63 $158.63 $153.73 $153.73 $153.73 5,201
2022-01-04 $162.59 $162.59 $157.92 $159.33 $159.33 15,551
2022-01-03 $161.03 $163.26 $160.42 $162.92 $162.92 4,370
2021-12-31 $159.77 $160.90 $159.77 $160.18 $160.18 7,176
2021-12-30 $157.02 $161.06 $157.02 $159.98 $159.98 6,240
2021-12-29 $157.60 $157.60 $155.30 $157.04 $157.04 11,117
2021-12-28 $158.41 $158.51 $157.18 $157.18 $157.18 4,067
2021-12-27 $158.93 $158.93 $157.78 $158.06 $158.06 6,977
2021-12-23 $156.14 $157.71 $156.06 $157.71 $157.71 2,252
2021-12-22 $155.41 $156.00 $154.26 $155.68 $155.68 3,813
2021-12-21 $150.21 $153.52 $150.21 $153.52 $153.52 7,479
2021-12-20 $151.00 $151.67 $148.60 $148.71 $148.71 18,221
2021-12-17 $152.57 $155.73 $151.84 $154.34 $153.60 11,004
2021-12-16 $158.95 $159.61 $155.03 $155.63 $154.89 8,870
2021-12-15 $156.03 $158.43 $154.32 $157.73 $156.98 4,607
2021-12-14 $158.88 $158.88 $155.33 $156.27 $155.53 24,107
2021-12-13 $161.85 $162.07 $158.55 $159.79 $159.03 6,943
2021-12-10 $161.23 $162.67 $160.56 $161.67 $160.90 7,262
2021-12-09 $167.52 $167.52 $161.41 $161.81 $161.04 5,127
2021-12-08 $165.86 $166.94 $164.73 $166.94 $166.15 4,514
2021-12-07 $163.00 $165.56 $163.00 $165.01 $164.22 6,325
2021-12-06 $158.00 $161.73 $158.00 $160.91 $160.14 15,471
2021-12-03 $166.35 $166.35 $159.00 $159.26 $158.50 3,949
2021-12-02 $167.04 $170.13 $165.32 $166.06 $165.27 12,216
2021-12-01 $172.78 $174.25 $168.25 $168.25 $167.45 7,248
2021-11-30 $171.79 $175.57 $170.11 $172.10 $171.28 10,902
2021-11-29 $170.95 $173.74 $170.95 $173.56 $172.73 2,966
2021-11-26 $172.79 $172.79 $169.48 $170.05 $169.24 8,339
2021-11-24 $172.34 $173.56 $170.39 $173.47 $172.64 5,641
2021-11-23 $173.89 $174.49 $170.46 $172.72 $171.90 6,015
2021-11-22 $175.00 $178.21 $173.03 $173.94 $173.11 11,658
2021-11-19 $173.49 $175.19 $173.38 $175.19 $174.36 11,770
2021-11-18 $175.75 $175.75 $171.44 $172.99 $172.17 13,341
2021-11-17 $176.72 $176.72 $174.86 $175.09 $174.26 4,539
2021-11-16 $172.58 $175.68 $172.58 $175.65 $174.82 11,007
2021-11-15 $177.02 $177.02 $172.44 $173.13 $172.30 4,421
2021-11-12 $176.51 $176.51 $174.42 $175.30 $174.46 4,647
2021-11-11 $171.59 $175.97 $171.59 $175.35 $174.51 5,229
2021-11-10 $172.57 $173.86 $169.62 $171.25 $170.43 8,837
2021-11-09 $178.76 $179.21 $172.49 $172.56 $171.74 15,855
2021-11-08 $177.71 $179.38 $177.10 $177.76 $176.91 18,780
2021-11-05 $177.17 $177.17 $175.39 $175.73 $174.89 3,280
2021-11-04 $177.82 $177.82 $176.10 $177.24 $176.40 11,720
2021-11-03 $175.39 $175.68 $173.39 $175.68 $174.85 4,070
2021-11-02 $179.76 $179.76 $175.54 $176.89 $176.04 7,270
2021-11-01 $175.90 $179.45 $175.90 $179.45 $178.60 20,508
2021-10-29 $175.50 $175.96 $174.17 $175.92 $175.08 8,725
2021-10-28 $173.19 $176.43 $173.15 $176.43 $175.59 3,284
2021-10-27 $169.91 $172.06 $169.91 $170.64 $169.83 2,623
2021-10-26 $170.00 $172.06 $168.15 $168.74 $167.93 5,441
2021-10-25 $164.35 $169.94 $164.35 $169.28 $168.47 7,988
2021-10-22 $165.74 $165.74 $163.61 $164.34 $163.56 2,585
2021-10-21 $164.50 $165.29 $163.82 $164.57 $163.79 3,301
2021-10-20 $163.77 $164.43 $163.32 $163.53 $162.75 4,716
2021-10-19 $161.82 $163.08 $161.72 $162.45 $161.67 3,256
2021-10-18 $158.42 $160.08 $158.21 $160.08 $159.32 4,930
2021-10-15 $156.88 $159.15 $156.88 $158.52 $157.77 3,078
2021-10-14 $158.22 $158.22 $155.59 $156.66 $155.91 3,910
2021-10-13 $152.65 $156.26 $152.65 $156.26 $155.52 8,623
2021-10-12 $150.88 $151.60 $150.88 $151.55 $150.83 6,578
2021-10-11 $149.00 $150.03 $148.27 $148.27 $147.56 3,417
2021-10-08 $149.63 $149.75 $148.39 $148.39 $147.68 3,693
2021-10-07 $147.67 $150.46 $147.67 $149.97 $149.25 2,811
2021-10-06 $145.00 $146.70 $144.56 $146.66 $145.96 4,046
2021-10-05 $146.10 $147.62 $146.10 $146.65 $145.95 4,214
2021-10-04 $148.78 $148.78 $145.07 $145.64 $144.94 5,765
2021-10-01 $148.53 $149.76 $148.14 $148.80 $148.09 7,750
2021-09-30 $149.33 $150.14 $148.46 $148.99 $148.28 4,616
2021-09-29 $149.52 $151.09 $149.27 $149.27 $148.56 2,631
2021-09-28 $152.51 $152.51 $149.82 $149.82 $149.11 10,482
2021-09-27 $154.55 $154.85 $154.40 $154.54 $153.80 3,167
2021-09-24 $155.00 $155.00 $153.28 $153.71 $152.98 3,861
2021-09-23 $155.80 $156.44 $155.75 $155.78 $155.04 3,055
2021-09-22 $153.51 $154.88 $153.51 $154.57 $153.83 3,707
2021-09-21 $152.33 $153.74 $152.33 $153.37 $152.64 5,545
2021-09-20 $151.85 $151.93 $150.14 $151.13 $150.41 8,805
2021-09-17 $155.94 $155.94 $154.59 $155.53 $154.79 1,863
2021-09-16 $155.95 $155.95 $155.18 $155.68 $154.94 3,015
2021-09-15 $157.65 $157.65 $155.97 $157.26 $156.51 6,199
2021-09-14 $159.66 $160.10 $159.07 $159.07 $158.31 2,900
2021-09-13 $158.68 $159.41 $158.01 $159.37 $158.61 2,628
2021-09-10 $159.94 $160.39 $157.91 $157.91 $157.15 5,376
2021-09-09 $159.81 $160.73 $159.81 $160.28 $159.52 3,309
2021-09-08 $163.33 $163.33 $159.98 $160.22 $159.46 3,543
2021-09-07 $163.19 $163.84 $163.19 $163.33 $162.56 2,684
2021-09-03 $163.29 $163.35 $162.94 $162.94 $162.16 3,359
2021-09-02 $164.00 $164.78 $163.93 $163.95 $163.17 7,348
2021-09-01 $162.50 $163.81 $162.50 $163.16 $162.38 2,417
2021-08-31 $162.04 $162.27 $161.44 $162.11 $161.34 4,591
2021-08-30 $160.57 $161.22 $159.95 $161.16 $160.39 1,934
2021-08-27 $158.83 $160.26 $158.72 $159.87 $159.11 2,677
2021-08-26 $159.84 $160.02 $158.72 $158.72 $157.96 9,293
2021-08-25 $160.05 $160.68 $160.05 $160.48 $159.72 2,815
2021-08-24 $159.17 $160.65 $159.17 $160.38 $159.61 3,633
2021-08-23 $157.61 $159.63 $157.61 $159.58 $158.82 1,861
2021-08-20 $154.96 $156.90 $154.96 $156.90 $156.15 3,791
2021-08-19 $155.09 $155.52 $154.65 $154.65 $153.92 3,305
2021-08-18 $154.15 $156.90 $154.15 $155.95 $155.20 4,954
2021-08-17 $154.51 $155.00 $152.71 $153.69 $152.96 9,629
2021-08-16 $157.92 $158.58 $155.02 $155.91 $155.16 4,374
2021-08-13 $160.42 $160.42 $158.52 $158.76 $158.00 2,169
2021-08-12 $160.50 $160.50 $159.39 $159.86 $159.10 2,466
2021-08-11 $161.67 $161.67 $159.90 $160.70 $159.93 5,194
2021-08-10 $161.82 $162.52 $160.82 $161.14 $160.37 4,444
2021-08-09 $158.95 $161.13 $158.95 $160.92 $160.15 177,062
2021-08-06 $161.01 $161.01 $159.21 $159.21 $158.45 2,638
2021-08-05 $161.57 $161.93 $161.38 $161.63 $160.86 10,451
2021-08-04 $161.24 $162.51 $160.60 $161.61 $160.84 5,314
2021-08-03 $159.81 $160.68 $158.36 $160.51 $159.75 12,548
2021-08-02 $158.33 $161.08 $158.33 $159.46 $158.70 174,624
2021-07-30 $155.88 $158.63 $155.88 $157.46 $156.71 6,297
2021-07-29 $156.24 $157.61 $155.97 $157.50 $156.75 3,447
2021-07-28 $153.85 $156.23 $153.24 $156.23 $155.49 4,031
2021-07-27 $154.09 $154.09 $150.45 $151.66 $150.93 3,417
2021-07-26 $153.73 $155.98 $153.73 $154.45 $153.72 19,914
2021-07-23 $157.73 $157.73 $154.42 $155.68 $154.93 3,744
2021-07-22 $158.77 $159.38 $157.03 $157.56 $156.80 9,415
2021-07-21 $154.47 $157.68 $154.47 $157.68 $156.93 3,608
2021-07-20 $151.41 $153.84 $150.90 $153.54 $152.80 9,214
2021-07-19 $151.11 $151.59 $149.38 $151.03 $150.31 13,087
2021-07-16 $154.08 $154.57 $152.37 $152.38 $151.65 4,622
2021-07-15 $153.40 $154.14 $152.09 $153.01 $152.28 52,241
2021-07-14 $157.88 $157.88 $154.76 $155.04 $154.30 4,061
2021-07-13 $159.48 $159.69 $158.07 $158.47 $157.72 4,957
2021-07-12 $158.67 $161.07 $158.67 $160.13 $159.36 18,550
2021-07-09 $156.78 $157.68 $156.62 $157.59 $156.84 2,131
2021-07-08 $156.92 $157.09 $153.91 $156.82 $156.08 8,619
2021-07-07 $161.99 $162.13 $158.48 $159.22 $158.46 4,523
2021-07-06 $160.95 $161.42 $160.23 $161.01 $160.24 4,204
2021-07-02 $160.85 $160.90 $159.27 $160.57 $159.81 3,972
2021-07-01 $161.94 $163.25 $160.66 $161.32 $160.55 5,327
2021-06-30 $161.03 $161.49 $160.94 $161.13 $160.36 4,061
2021-06-29 $162.27 $164.14 $161.52 $162.39 $161.62 4,736
2021-06-28 $157.63 $160.88 $157.63 $160.85 $160.08 21,493
2021-06-25 $157.10 $158.60 $157.10 $157.52 $156.77 4,707
2021-06-24 $156.53 $157.68 $156.53 $156.99 $156.24 12,821
2021-06-23 $154.42 $156.11 $154.42 $155.89 $155.15 17,242
2021-06-22 $154.57 $156.45 $153.78 $155.40 $154.66 4,647
2021-06-21 $154.45 $155.39 $153.28 $155.26 $154.52 2,677
2021-06-18 $154.43 $154.91 $153.21 $154.12 $153.39 3,559
2021-06-17 $153.86 $155.51 $153.79 $155.37 $154.63 6,876
2021-06-16 $152.78 $154.26 $152.13 $153.43 $152.70 3,311
2021-06-15 $154.31 $154.31 $152.90 $152.94 $152.21 3,967
2021-06-14 $153.94 $154.72 $153.08 $154.33 $153.60 4,988
2021-06-11 $151.39 $152.56 $151.39 $152.53 $151.80 4,375
2021-06-10 $148.83 $151.12 $148.81 $150.75 $150.03 9,613
2021-06-09 $151.80 $152.67 $150.03 $150.35 $149.63 6,595
2021-06-08 $150.78 $151.99 $150.51 $151.64 $150.92 11,004
2021-06-07 $148.88 $150.53 $148.88 $150.45 $149.73 5,786
2021-06-04 $148.23 $149.72 $148.23 $149.72 $149.01 3,620
2021-06-03 $148.92 $148.92 $147.43 $147.65 $146.94 8,417
2021-06-02 $150.11 $150.11 $149.01 $149.33 $148.62 10,381
2021-06-01 $151.11 $152.33 $150.61 $151.41 $150.69 7,147
2021-05-28 $149.96 $151.33 $149.95 $150.07 $149.36 5,141
2021-05-27 $149.43 $149.86 $149.04 $149.86 $149.14 2,781
2021-05-26 $147.23 $149.51 $147.23 $149.20 $148.49 3,141
2021-05-25 $147.75 $147.75 $146.60 $147.20 $146.49 11,341
2021-05-24 $145.70 $147.56 $145.70 $147.18 $146.47 3,651
2021-05-21 $145.57 $146.75 $145.57 $146.01 $145.31 4,747
2021-05-20 $142.04 $145.00 $142.04 $144.88 $144.19 8,763
2021-05-19 $138.68 $141.32 $138.61 $140.93 $140.26 11,198
2021-05-18 $139.99 $142.50 $139.99 $141.56 $140.88 3,447
2021-05-17 $138.37 $139.77 $138.31 $138.93 $138.27 3,665
2021-05-14 $136.84 $140.78 $136.84 $140.25 $139.58 9,984
2021-05-13 $136.63 $138.41 $134.07 $135.64 $134.99 14,012
2021-05-12 $137.43 $139.95 $136.11 $136.38 $135.73 13,093
2021-05-11 $137.93 $140.95 $137.87 $140.22 $139.55 16,113
2021-05-10 $145.04 $145.04 $141.47 $141.53 $140.86 7,549
2021-05-07 $144.60 $147.06 $144.60 $145.70 $145.00 9,918
2021-05-06 $144.33 $144.59 $142.01 $143.31 $142.63 13,157
2021-05-05 $146.49 $147.16 $145.36 $145.55 $144.86 5,500
2021-05-04 $147.74 $147.74 $144.27 $144.95 $144.26 12,056
2021-05-03 $151.17 $152.02 $150.00 $150.26 $149.54 86,609
2021-04-30 $152.62 $152.79 $148.95 $151.70 $150.98 14,822
2021-04-29 $156.30 $156.30 $153.11 $153.71 $152.98 7,950
2021-04-28 $160.80 $160.80 $155.63 $156.46 $155.72 4,834
2021-04-27 $160.60 $160.60 $158.58 $158.58 $157.83 4,101
2021-04-26 $160.04 $160.21 $158.83 $159.77 $159.01 81,184
2021-04-23 $155.74 $159.25 $155.74 $159.25 $158.49 7,885
2021-04-22 $155.44 $157.44 $154.84 $155.15 $154.41 6,602
2021-04-21 $147.71 $153.56 $147.71 $153.37 $152.64 7,115
2021-04-20 $150.79 $150.79 $147.78 $148.85 $148.14 7,575
2021-04-19 $153.49 $153.50 $150.30 $151.15 $150.43 8,330
2021-04-16 $151.30 $154.33 $151.30 $154.00 $153.27 7,305
2021-04-15 $155.42 $155.42 $150.93 $152.06 $151.34 9,496
2021-04-14 $156.33 $156.33 $153.17 $153.56 $152.82 6,532
2021-04-13 $153.97 $155.84 $153.10 $154.69 $153.95 13,218
2021-04-12 $153.95 $153.95 $152.34 $153.27 $152.54 8,650
2021-04-09 $155.65 $155.66 $154.75 $155.48 $154.74 7,553
2021-04-08 $155.81 $157.32 $155.23 $156.06 $155.32 16,738
2021-04-07 $157.77 $157.81 $153.63 $154.33 $153.60 5,256
2021-04-06 $158.44 $160.15 $158.44 $158.86 $158.10 22,835
2021-04-05 $162.00 $162.00 $158.87 $159.49 $158.73 9,219
2021-04-01 $161.02 $162.47 $158.85 $159.31 $158.55 9,502
2021-03-31 $155.10 $157.92 $155.10 $157.15 $156.40 5,352
2021-03-30 $146.20 $152.78 $146.20 $152.20 $151.48 5,519
2021-03-29 $151.00 $151.00 $147.64 $148.35 $147.64 7,715
2021-03-26 $152.07 $152.07 $148.10 $151.90 $151.18 10,255
2021-03-25 $145.78 $149.17 $144.97 $149.17 $148.46 10,944
2021-03-24 $153.04 $153.04 $147.50 $147.50 $146.80 5,836
2021-03-23 $156.47 $156.47 $152.10 $152.50 $151.77 5,493
2021-03-22 $156.55 $159.22 $156.00 $157.74 $156.99 9,949
2021-03-19 $153.36 $155.38 $150.75 $154.88 $154.14 6,425
2021-03-18 $159.99 $159.99 $151.63 $151.70 $150.98 5,919
2021-03-17 $156.72 $161.12 $153.80 $159.24 $158.48 10,443
2021-03-16 $161.85 $162.74 $159.64 $160.11 $159.35 8,199
2021-03-15 $160.94 $162.56 $160.94 $162.38 $161.60 5,540
2021-03-12 $158.24 $161.95 $158.24 $161.77 $161.00 10,681
2021-03-11 $159.81 $162.68 $158.53 $162.68 $161.90 15,596
2021-03-10 $157.31 $159.56 $153.41 $154.18 $153.44 12,504
2021-03-09 $147.31 $154.64 $147.31 $153.53 $152.80 18,628
2021-03-08 $146.82 $149.19 $142.51 $142.98 $142.30 16,946
2021-03-05 $149.43 $149.43 $138.93 $147.44 $146.74 31,493
2021-03-04 $155.69 $155.69 $145.88 $148.50 $147.79 33,660
2021-03-03 $162.99 $162.99 $156.01 $156.62 $155.87 10,916
2021-03-02 $167.41 $167.41 $162.99 $162.99 $162.21 12,285
2021-03-01 $166.93 $169.67 $166.08 $168.83 $168.03 21,944
2021-02-26 $160.98 $163.61 $158.26 $163.03 $162.25 13,892
2021-02-25 $168.81 $169.30 $160.66 $161.67 $160.90 22,350
2021-02-24 $167.51 $169.85 $163.09 $169.81 $169.00 21,366
2021-02-23 $165.06 $166.93 $155.07 $165.68 $164.89 44,632
2021-02-22 $175.70 $176.34 $169.17 $169.52 $168.71 19,023
2021-02-19 $178.33 $180.49 $178.33 $179.26 $178.41 12,200
2021-02-18 $179.50 $179.50 $175.00 $175.75 $174.91 22,365
2021-02-17 $185.80 $185.80 $180.40 $183.54 $182.67 15,870
2021-02-16 $190.56 $190.99 $185.62 $185.70 $184.82 20,445
2021-02-12 $185.52 $187.78 $184.98 $187.28 $186.39 13,235
2021-02-11 $186.14 $187.60 $184.81 $186.05 $185.16 14,453
2021-02-10 $188.52 $189.63 $183.12 $183.12 $182.25 20,928
2021-02-09 $184.98 $187.28 $184.08 $186.41 $185.52 33,517
2021-02-08 $184.64 $185.57 $183.66 $185.40 $184.52 15,154
2021-02-05 $183.52 $184.00 $181.60 $182.59 $181.72 14,625
2021-02-04 $183.08 $183.08 $180.80 $181.90 $181.03 15,717
2021-02-03 $183.50 $183.86 $182.22 $183.08 $182.21 13,475
2021-02-02 $183.55 $183.72 $181.45 $182.56 $181.69 22,249
2021-02-01 $180.02 $181.96 $176.62 $180.64 $179.78 21,062
2021-01-29 $180.57 $182.28 $174.48 $176.51 $175.67 27,486
2021-01-28 $179.66 $182.81 $179.11 $181.31 $180.44 18,466
2021-01-27 $184.50 $184.50 $178.25 $179.47 $178.62 41,293
2021-01-26 $192.62 $192.62 $187.87 $189.55 $188.65 18,125
2021-01-25 $192.90 $195.55 $189.26 $191.24 $190.33 26,146
2021-01-22 $188.74 $191.50 $188.71 $191.37 $190.46 22,979
2021-01-21 $187.38 $189.55 $185.46 $189.37 $188.47 21,928
2021-01-20 $188.50 $188.50 $184.10 $186.01 $185.12 28,475
2021-01-19 $184.02 $186.73 $183.64 $186.44 $185.55 32,619
2021-01-15 $187.00 $187.00 $179.58 $180.13 $179.27 48,698
2021-01-14 $189.92 $190.92 $189.38 $189.38 $188.48 16,850
2021-01-13 $191.84 $191.84 $189.35 $190.35 $189.44 15,591
2021-01-12 $188.89 $190.81 $188.62 $190.38 $189.47 31,745
2021-01-11 $190.55 $190.55 $186.75 $188.77 $187.87 33,053
2021-01-08 $192.87 $193.04 $188.00 $191.30 $190.39 46,586
2021-01-07 $187.23 $190.28 $184.00 $187.48 $186.59 78,209
2021-01-06 $175.00 $181.65 $175.00 $177.85 $177.01 49,153
2021-01-05 $170.00 $171.70 $168.83 $171.59 $170.77 22,587
2021-01-04 $170.13 $172.53 $167.89 $169.38 $168.57 35,095
2020-12-31 $165.64 $166.01 $164.60 $165.48 $164.69 15,878
2020-12-30 $162.46 $164.67 $162.46 $164.60 $163.82 14,628
2020-12-29 $163.28 $163.28 $158.71 $160.81 $160.04 17,174
2020-12-28 $165.10 $165.57 $161.63 $161.63 $160.86 22,426
2020-12-24 $163.22 $163.22 $160.81 $161.63 $160.86 9,977
2020-12-23 $162.16 $162.99 $161.34 $162.40 $161.63 14,723
2020-12-22 $160.69 $161.78 $158.95 $160.41 $159.65 55,050
2020-12-21 $158.36 $160.16 $155.98 $159.20 $158.44 35,154
2020-12-18 $155.57 $158.16 $155.32 $156.18 $155.35 20,820
2020-12-17 $153.77 $154.91 $152.55 $154.63 $153.80 15,322
2020-12-16 $152.78 $152.78 $149.79 $151.37 $150.56 12,963
2020-12-15 $148.53 $151.97 $148.53 $151.64 $150.83 15,272
2020-12-14 $147.93 $147.93 $146.21 $147.07 $146.28 13,230
2020-12-11 $145.59 $147.61 $145.39 $146.56 $145.77 7,547
2020-12-10 $144.05 $147.04 $143.26 $146.43 $145.65 10,105
2020-12-09 $151.05 $151.05 $144.06 $145.14 $144.37 49,469
2020-12-08 $147.46 $150.66 $146.57 $149.87 $149.07 20,638
2020-12-07 $145.54 $147.81 $145.54 $147.18 $146.39 18,524
2020-12-04 $145.06 $145.38 $143.81 $145.07 $144.29 25,414
2020-12-03 $146.08 $146.08 $143.90 $144.11 $143.34 19,635
2020-12-02 $142.96 $144.98 $140.21 $144.47 $143.70 20,226
2020-12-01 $148.75 $148.75 $145.06 $145.51 $144.73 14,873
2020-11-30 $151.37 $151.37 $145.65 $146.69 $145.91 32,515
2020-11-27 $148.84 $150.93 $148.84 $149.13 $148.33 18,835
2020-11-25 $145.13 $147.18 $144.55 $146.96 $146.18 15,720
2020-11-24 $146.83 $146.86 $142.36 $145.62 $144.84 30,688
2020-11-23 $143.51 $144.70 $141.91 $144.57 $143.80 23,192
2020-11-20 $139.49 $141.92 $139.49 $140.51 $139.76 19,563
2020-11-19 $135.31 $138.46 $135.31 $138.21 $137.47 17,521
2020-11-18 $134.23 $135.76 $132.70 $133.57 $132.86 9,696
2020-11-17 $134.02 $135.03 $132.73 $134.56 $133.84 21,100
2020-11-16 $130.78 $133.09 $130.78 $133.09 $132.38 8,229
2020-11-13 $133.61 $134.27 $129.50 $131.01 $130.31 22,278
2020-11-12 $132.46 $133.49 $130.96 $131.76 $131.06 8,688
2020-11-11 $129.28 $131.84 $129.28 $131.80 $131.10 11,951
2020-11-10 $129.62 $129.67 $126.35 $127.28 $126.60 17,405
2020-11-09 $143.88 $143.88 $129.56 $129.73 $129.04 41,017
2020-11-06 $130.00 $130.13 $128.64 $130.07 $129.38 22,152
2020-11-05 $124.27 $128.98 $124.27 $128.84 $128.16 37,846
2020-11-04 $119.96 $121.17 $117.50 $119.94 $119.30 8,075
2020-11-03 $119.04 $120.48 $118.29 $120.27 $119.63 11,570
2020-11-02 $117.48 $118.82 $116.38 $117.50 $116.87 13,618
2020-10-30 $116.65 $116.65 $113.98 $115.38 $114.76 5,179
2020-10-29 $115.37 $117.76 $115.24 $117.71 $117.08 7,795
2020-10-28 $114.60 $115.06 $112.90 $114.32 $113.71 15,038
2020-10-27 $117.36 $117.58 $115.92 $116.27 $115.65 5,741
2020-10-26 $118.96 $118.96 $115.12 $116.69 $116.07 9,919
2020-10-23 $120.68 $120.68 $118.59 $119.54 $118.90 5,870
2020-10-22 $120.15 $120.15 $117.30 $119.51 $118.87 13,319
2020-10-21 $122.35 $122.50 $118.69 $118.85 $118.22 8,277
2020-10-20 $124.34 $124.34 $122.40 $122.40 $121.75 6,731
2020-10-19 $123.92 $124.26 $122.30 $122.52 $121.87 10,152
2020-10-16 $123.39 $123.86 $122.54 $122.58 $121.93 3,385
2020-10-15 $121.96 $123.08 $121.96 $123.08 $122.42 6,672
2020-10-14 $122.88 $124.66 $122.88 $123.95 $123.29 7,416
2020-10-13 $120.92 $122.08 $118.92 $121.17 $120.53 9,438
2020-10-12 $122.82 $122.82 $121.05 $121.83 $121.18 11,068
2020-10-09 $120.46 $122.24 $120.46 $121.72 $121.07 10,459
2020-10-08 $120.89 $123.71 $119.21 $119.30 $118.66 37,069
2020-10-07 $117.65 $120.39 $117.65 $119.94 $119.30 6,389
2020-10-06 $115.96 $116.68 $114.53 $115.17 $114.55 6,942
2020-10-05 $113.20 $115.55 $113.20 $115.55 $114.93 6,991
2020-10-02 $111.25 $113.42 $111.25 $111.81 $111.21 13,656
2020-10-01 $112.15 $113.66 $112.02 $113.18 $112.57 14,456
2020-09-30 $109.05 $110.71 $109.05 $109.96 $109.38 7,238
2020-09-29 $106.97 $108.93 $106.97 $108.45 $107.87 13,398
2020-09-28 $104.81 $106.37 $104.81 $106.30 $105.74 3,655
2020-09-25 $100.83 $103.61 $100.62 $103.46 $102.91 6,663
2020-09-24 $99.61 $101.37 $98.50 $100.79 $100.25 2,989
2020-09-23 $103.17 $103.32 $100.67 $100.67 $100.13 6,081
2020-09-22 $102.74 $103.00 $101.66 $103.00 $102.45 4,459
2020-09-21 $104.35 $104.35 $102.32 $103.09 $102.54 2,299
2020-09-18 $106.02 $106.02 $104.60 $105.01 $104.45 1,655
2020-09-17 $103.65 $105.06 $103.65 $104.90 $104.34 4,184
2020-09-16 $107.07 $107.70 $106.50 $106.59 $106.02 5,193
2020-09-15 $105.00 $106.99 $105.00 $106.15 $105.58 9,169
2020-09-14 $102.06 $103.82 $102.06 $103.82 $103.27 1,414
2020-09-11 $101.54 $101.54 $100.00 $100.61 $100.08 3,303
2020-09-10 $102.73 $102.76 $100.52 $100.52 $99.99 2,158
2020-09-09 $100.40 $101.68 $100.40 $101.68 $101.14 4,831
2020-09-08 $101.00 $101.00 $98.30 $98.30 $97.78 4,541
2020-09-04 $104.71 $104.71 $99.33 $103.61 $103.06 5,602
2020-09-03 $109.00 $109.00 $103.19 $103.78 $103.22 9,118
2020-09-02 $111.38 $111.38 $107.99 $109.44 $108.85 6,021
2020-09-01 $109.39 $110.00 $109.23 $109.51 $108.92 4,821
2020-08-31 $108.69 $109.60 $108.23 $109.41 $108.82 5,634
2020-08-28 $108.03 $108.33 $107.40 $108.18 $107.61 4,418
2020-08-27 $107.07 $107.57 $106.16 $106.84 $106.27 5,265
2020-08-26 $106.89 $107.57 $106.89 $107.40 $106.83 3,442
2020-08-25 $105.69 $106.18 $105.40 $106.18 $105.61 2,412
2020-08-24 $107.43 $107.43 $105.36 $105.88 $105.32 7,847
2020-08-21 $103.72 $105.30 $103.72 $105.00 $104.44 3,699
2020-08-20 $103.92 $104.57 $103.81 $104.34 $103.78 3,996
2020-08-19 $105.13 $105.49 $104.89 $104.89 $104.33 2,294
2020-08-18 $106.12 $106.12 $104.64 $104.99 $104.43 4,160
2020-08-17 $103.63 $104.45 $103.30 $104.24 $103.68 6,037
2020-08-14 $103.35 $103.35 $102.35 $102.44 $101.90 3,194
2020-08-13 $102.88 $103.42 $102.81 $103.01 $102.46 4,189
2020-08-12 $100.92 $102.10 $100.18 $101.98 $101.44 7,320
2020-08-11 $100.00 $100.76 $98.73 $98.73 $98.20 5,619
2020-08-10 $99.35 $99.40 $98.89 $99.20 $98.67 2,969
2020-08-07 $99.04 $99.28 $98.36 $98.81 $98.28 1,670
2020-08-06 $97.90 $98.09 $97.63 $98.09 $97.56 1,983
2020-08-05 $96.85 $98.04 $96.85 $98.04 $97.51 2,251
2020-08-04 $94.91 $96.66 $94.91 $96.39 $95.88 2,629
2020-08-03 $94.21 $95.47 $94.12 $95.38 $94.87 7,755
2020-07-31 $93.14 $93.14 $92.19 $92.72 $92.23 2,480
2020-07-30 $92.85 $93.61 $92.64 $93.61 $93.11 3,835
2020-07-29 $93.86 $93.86 $93.32 $93.66 $93.16 1,687
2020-07-28 $94.00 $94.15 $92.66 $92.66 $92.16 3,783
2020-07-27 $92.60 $94.26 $92.60 $94.26 $93.76 1,400
2020-07-24 $93.22 $93.22 $91.72 $92.58 $92.08 3,040
2020-07-23 $96.11 $96.11 $93.36 $94.17 $93.67 13,283
2020-07-22 $94.25 $95.09 $94.25 $94.78 $94.28 9,417
2020-07-21 $96.16 $96.16 $93.69 $93.69 $93.19 4,890
2020-07-20 $93.53 $94.59 $92.79 $94.59 $94.09 4,524
2020-07-17 $92.21 $92.72 $92.00 $92.39 $91.90 31,773
2020-07-16 $91.60 $91.61 $91.20 $91.28 $90.79 2,177
2020-07-15 $91.34 $91.95 $90.99 $91.95 $91.46 3,865
2020-07-14 $87.20 $89.74 $87.20 $89.74 $89.26 6,900
2020-07-13 $89.27 $91.51 $87.51 $87.51 $87.04 17,796
2020-07-10 $87.68 $88.28 $86.69 $88.28 $87.81 3,182
2020-07-09 $87.72 $88.06 $86.39 $87.23 $86.76 5,801
2020-07-08 $86.46 $87.15 $86.22 $87.15 $86.68 3,142
2020-07-07 $86.18 $86.98 $85.76 $85.83 $85.37 3,566
2020-07-06 $85.02 $86.35 $85.02 $86.35 $85.89 9,043
2020-07-02 $83.63 $83.80 $82.93 $83.08 $82.64 3,086
2020-07-01 $81.87 $82.19 $81.69 $81.80 $81.36 7,613
2020-06-30 $80.64 $81.66 $80.62 $81.66 $81.22 4,601
2020-06-29 $78.67 $80.01 $78.67 $79.76 $79.34 2,839
2020-06-26 $79.36 $79.36 $78.07 $78.07 $77.65 2,543
2020-06-25 $78.54 $79.49 $78.52 $79.49 $79.07 632
2020-06-24 $79.44 $79.44 $78.47 $78.70 $78.28 3,420
2020-06-23 $81.12 $81.49 $80.87 $80.87 $80.44 2,191
2020-06-22 $79.32 $80.63 $79.32 $80.46 $80.03 2,294
2020-06-19 $81.58 $81.58 $79.96 $79.96 $79.53 2,398
2020-06-18 $80.59 $80.60 $80.15 $80.20 $79.77 5,294
2020-06-17 $82.08 $82.08 $80.55 $80.55 $80.12 3,794
2020-06-16 $82.17 $82.59 $80.48 $81.08 $80.65 34,188
2020-06-15 $77.00 $80.31 $76.88 $80.17 $79.74 2,924
2020-06-12 $80.35 $80.35 $77.40 $78.89 $78.47 3,901
2020-06-11 $79.83 $80.26 $78.03 $78.03 $77.61 7,843
2020-06-10 $83.13 $83.80 $83.04 $83.22 $82.78 4,237
2020-06-09 $83.84 $84.23 $83.84 $84.04 $83.59 1,465
2020-06-08 $84.69 $84.81 $84.18 $84.81 $84.36 9,164
2020-06-05 $84.11 $84.92 $83.91 $83.91 $83.46 7,178
2020-06-04 $81.38 $82.05 $81.38 $81.62 $81.18 11,178
2020-06-03 $80.21 $81.94 $78.87 $81.73 $81.29 5,769
2020-06-02 $78.79 $79.30 $78.65 $79.14 $78.72 3,664
2020-06-01 $76.40 $78.55 $76.40 $78.43 $78.01 2,357
2020-05-29 $76.34 $77.26 $75.95 $77.12 $76.71 1,735
2020-05-28 $77.35 $77.42 $76.26 $76.26 $75.85 3,175
2020-05-27 $76.63 $77.08 $75.39 $77.08 $76.67 4,834
2020-05-26 $75.46 $76.29 $75.44 $75.71 $75.31 4,622
2020-05-22 $72.88 $73.01 $72.88 $73.01 $72.62 1,092
2020-05-21 $74.00 $74.05 $72.99 $73.30 $72.91 1,615
2020-05-20 $74.23 $74.38 $74.08 $74.08 $73.68 7,747
2020-05-19 $73.52 $73.98 $72.70 $72.70 $72.31 1,783
2020-05-18 $71.34 $73.49 $71.34 $73.24 $72.85 6,492
2020-05-15 $68.50 $69.26 $68.50 $69.11 $68.74 2,170
2020-05-14 $66.87 $69.13 $66.87 $69.13 $68.76 1,296
2020-05-13 $70.14 $70.90 $68.27 $68.66 $68.29 5,051
2020-05-12 $72.66 $72.92 $70.99 $70.99 $70.61 3,156
2020-05-11 $72.06 $72.36 $71.76 $72.36 $71.97 3,632
2020-05-08 $70.51 $72.40 $70.51 $72.11 $71.73 4,372
2020-05-07 $70.02 $70.69 $70.02 $70.42 $70.04 1,246
2020-05-06 $69.01 $69.43 $69.01 $69.13 $68.76 1,179
2020-05-05 $69.59 $70.00 $68.72 $68.72 $68.35 3,805
2020-05-04 $66.90 $68.27 $66.65 $68.27 $67.91 3,773
2020-05-01 $69.08 $69.08 $67.05 $67.52 $67.16 6,932
2020-04-30 $72.41 $72.41 $70.73 $71.04 $70.66 2,332
2020-04-29 $70.50 $73.08 $70.50 $73.08 $72.69 2,250
2020-04-28 $70.12 $70.25 $69.30 $69.83 $69.46 4,122
2020-04-27 $66.89 $68.80 $66.89 $68.80 $68.43 1,846
2020-04-24 $65.97 $66.09 $65.06 $66.09 $65.74 3,340
2020-04-23 $65.77 $66.55 $65.72 $65.72 $65.37 2,042
2020-04-22 $64.78 $65.75 $64.67 $65.66 $65.31 4,057
2020-04-21 $64.58 $64.97 $63.26 $63.26 $62.92 4,482
2020-04-20 $65.85 $66.70 $65.18 $65.83 $65.48 4,107
2020-04-17 $66.72 $67.55 $66.49 $67.10 $66.74 4,072
2020-04-16 $65.01 $65.02 $63.68 $64.72 $64.37 3,835
2020-04-15 $65.94 $65.94 $64.80 $65.22 $64.87 4,963
2020-04-14 $67.23 $68.29 $66.84 $67.59 $67.23 5,434
2020-04-13 $65.90 $65.90 $64.05 $65.18 $64.83 3,221
2020-04-09 $66.70 $66.92 $64.84 $65.15 $64.80 4,321
2020-04-08 $63.07 $64.44 $63.07 $64.44 $64.10 5,046
2020-04-07 $64.18 $64.60 $62.00 $62.06 $61.73 7,624
2020-04-06 $59.45 $61.58 $59.45 $61.58 $61.25 4,711
2020-04-03 $58.26 $58.26 $56.50 $57.05 $56.75 2,588
2020-04-02 $57.15 $57.83 $56.38 $57.37 $57.06 7,500
2020-04-01 $58.24 $58.84 $56.56 $56.75 $56.45 9,448
2020-03-31 $60.12 $61.45 $59.89 $60.38 $60.06 10,404
2020-03-30 $59.77 $60.37 $59.00 $60.36 $60.04 11,889
2020-03-27 $59.81 $60.95 $56.92 $59.39 $59.07 2,761
2020-03-26 $61.72 $62.94 $61.46 $62.87 $62.53 5,795
2020-03-25 $58.97 $62.47 $58.93 $61.25 $60.92 7,132
2020-03-24 $53.36 $58.91 $53.36 $58.91 $58.60 12,399
2020-03-23 $51.61 $53.59 $50.97 $52.42 $52.14 14,902
2020-03-20 $56.27 $56.27 $53.51 $53.53 $53.24 6,916
2020-03-19 $51.45 $55.37 $50.52 $55.00 $54.71 12,790
2020-03-18 $53.85 $53.85 $49.81 $50.84 $50.57 10,995
2020-03-17 $55.27 $57.02 $53.54 $56.77 $56.47 19,184
2020-03-16 $53.60 $58.94 $53.00 $57.17 $56.86 16,715
2020-03-13 $61.11 $64.31 $58.70 $61.89 $61.56 9,796
2020-03-12 $59.77 $62.17 $57.84 $59.65 $59.33 60,804
2020-03-11 $69.11 $69.99 $65.84 $66.85 $66.49 9,666
2020-03-10 $73.26 $73.26 $68.65 $71.13 $70.75 12,765
2020-03-09 $68.01 $71.17 $65.78 $68.05 $67.69 13,795
2020-03-06 $75.65 $76.27 $74.76 $76.05 $75.64 3,365
2020-03-05 $77.90 $78.94 $77.74 $77.74 $77.33 3,036
2020-03-04 $79.03 $79.34 $77.80 $79.31 $78.89 3,931
2020-03-03 $79.55 $80.27 $77.06 $77.31 $76.90 10,497
2020-03-02 $75.97 $77.73 $75.00 $77.73 $77.32 7,670
2020-02-28 $72.10 $74.98 $71.83 $74.94 $74.54 18,087
2020-02-27 $77.30 $77.90 $74.96 $74.99 $74.59 15,491
2020-02-26 $80.02 $81.46 $79.18 $79.18 $78.76 24,473
2020-02-25 $84.73 $85.58 $80.12 $80.16 $79.73 6,934
2020-02-24 $84.12 $84.12 $82.19 $83.30 $82.86 10,742
2020-02-21 $87.82 $87.82 $86.51 $87.22 $86.75 4,990
2020-02-20 $88.38 $88.66 $87.00 $88.15 $87.68 22,942
2020-02-19 $87.39 $88.59 $87.39 $88.33 $87.86 22,694
2020-02-18 $85.41 $86.00 $85.01 $85.47 $85.01 7,339
2020-02-14 $85.74 $85.74 $84.62 $85.00 $84.55 7,358
2020-02-13 $84.80 $85.87 $83.93 $85.33 $84.87 12,364
2020-02-12 $84.86 $85.22 $84.83 $85.16 $84.71 5,804
2020-02-11 $83.43 $85.01 $83.43 $84.63 $84.18 9,588
2020-02-10 $84.32 $84.32 $82.50 $83.25 $82.81 24,137
2020-02-07 $83.85 $83.85 $82.04 $82.24 $81.80 10,971
2020-02-06 $83.75 $83.84 $82.38 $83.32 $82.88 12,944
2020-02-05 $86.10 $86.10 $83.01 $83.32 $82.88 15,036
2020-02-04 $85.00 $86.38 $83.27 $84.61 $84.16 29,163
2020-02-03 $78.63 $80.59 $78.63 $80.59 $80.16 11,251
2020-01-31 $79.91 $79.91 $77.52 $77.57 $77.16 4,992
2020-01-30 $79.45 $79.45 $78.49 $79.13 $78.71 7,087
2020-01-29 $79.45 $79.59 $78.69 $78.76 $78.34 3,440
2020-01-28 $78.12 $78.55 $77.91 $78.45 $78.03 3,347
2020-01-27 $77.48 $77.75 $76.86 $77.45 $77.04 5,633
2020-01-24 $79.98 $81.90 $78.80 $79.08 $78.66 7,656
2020-01-23 $79.70 $80.02 $79.04 $79.87 $79.44 8,443
2020-01-22 $80.20 $80.65 $79.68 $79.68 $79.25 7,608
2020-01-21 $79.45 $79.74 $79.10 $79.33 $78.91 7,955
2020-01-17 $78.88 $79.28 $78.88 $79.03 $78.61 1,880
2020-01-16 $78.21 $78.66 $78.21 $78.61 $78.19 6,717
2020-01-15 $78.55 $78.68 $78.32 $78.32 $77.90 5,966
2020-01-14 $78.76 $79.20 $78.25 $78.77 $78.35 10,258
2020-01-13 $77.61 $78.37 $77.61 $78.37 $77.95 1,416
2020-01-10 $77.42 $77.42 $77.00 $77.24 $76.83 3,790
2020-01-09 $77.92 $77.92 $77.15 $77.39 $76.98 3,789
2020-01-08 $77.18 $77.99 $77.01 $77.77 $77.36 2,161
2020-01-07 $76.75 $77.27 $76.40 $77.10 $76.69 5,147
2020-01-06 $76.50 $76.50 $75.81 $76.45 $76.04 2,990
2020-01-03 $76.67 $76.76 $76.33 $76.54 $76.13 5,595
2020-01-02 $76.70 $76.96 $76.32 $76.92 $76.51 4,258
2019-12-31 $76.05 $76.05 $75.53 $75.82 $75.42 3,660
2019-12-30 $76.43 $78.05 $75.64 $75.66 $75.26 3,359
2019-12-27 $76.92 $77.73 $76.16 $76.41 $76.00 3,544
2019-12-26 $76.12 $76.60 $76.05 $76.45 $76.04 7,005
2019-12-24 $75.44 $75.78 $75.44 $75.78 $75.38 1,213
2019-12-23 $76.21 $76.21 $75.41 $75.54 $75.14 2,018
2019-12-20 $75.58 $75.58 $75.22 $75.32 $74.92 3,195
2019-12-19 $74.70 $75.09 $74.59 $74.85 $74.45 5,155
2019-12-18 $74.40 $74.77 $74.22 $74.62 $74.22 1,083
2019-12-17 $74.34 $74.61 $74.29 $74.45 $74.05 5,491
2019-12-16 $73.47 $74.13 $73.47 $74.03 $73.63 2,238
2019-12-13 $72.80 $73.54 $72.53 $72.67 $72.28 3,986
2019-12-12 $71.76 $72.91 $71.76 $72.85 $72.46 3,935
2019-12-11 $71.09 $71.66 $71.09 $71.47 $71.09 1,370
2019-12-10 $70.69 $71.00 $70.59 $70.85 $70.47 5,103
2019-12-09 $70.83 $70.93 $70.45 $70.73 $70.35 3,427
2019-12-06 $70.61 $70.99 $70.61 $70.80 $70.42 734
2019-12-05 $70.11 $70.11 $69.86 $69.93 $69.56 1,424
2019-12-04 $69.87 $70.20 $69.79 $70.01 $69.64 2,102
2019-12-03 $69.05 $69.25 $68.64 $69.14 $68.77 2,946
2019-12-02 $69.54 $69.96 $69.36 $69.42 $69.05 17,894
2019-11-29 $69.82 $70.63 $69.49 $69.49 $69.12 1,129
2019-11-27 $69.43 $69.59 $69.35 $69.56 $69.19 1,948
2019-11-26 $69.36 $69.38 $69.36 $69.38 $69.01 302
2019-11-25 $68.98 $69.28 $68.98 $69.12 $68.75 1,727
2019-11-22 $68.43 $68.43 $67.82 $68.20 $67.84 1,772
2019-11-21 $68.62 $68.62 $68.42 $68.51 $68.14 702
2019-11-20 $68.94 $68.94 $68.26 $68.49 $68.12 2,572
2019-11-19 $68.83 $69.62 $68.49 $69.41 $69.04 2,996
2019-11-18 $69.04 $69.04 $68.65 $68.75 $68.38 979
2019-11-15 $68.90 $69.26 $68.87 $68.99 $68.62 2,057
2019-11-14 $68.16 $68.49 $68.16 $68.33 $67.97 2,032
2019-11-13 $68.52 $68.83 $68.30 $68.30 $67.94 2,010
2019-11-12 $69.14 $69.16 $68.47 $68.52 $68.15 3,949
2019-11-11 $69.00 $69.00 $68.68 $68.74 $68.37 3,897
2019-11-08 $68.25 $68.44 $68.25 $68.40 $68.04 879
2019-11-07 $68.00 $68.91 $68.00 $68.27 $67.91 4,316
2019-11-06 $67.28 $67.41 $67.25 $67.29 $66.93 958
2019-11-05 $67.49 $67.92 $67.49 $67.79 $67.43 2,147
2019-11-04 $67.40 $67.89 $67.40 $67.75 $67.39 2,632
2019-11-01 $67.79 $67.79 $66.54 $66.82 $66.46 4,571
2019-10-31 $66.09 $66.20 $65.98 $66.11 $65.76 1,820
2019-10-30 $66.67 $66.67 $65.99 $66.35 $66.00 2,508
2019-10-29 $66.51 $67.16 $66.51 $66.80 $66.44 2,740
2019-10-28 $66.67 $67.47 $66.67 $67.21 $66.85 2,500
2019-10-25 $65.47 $66.38 $65.47 $66.38 $66.03 1,711
2019-10-24 $65.66 $65.66 $65.02 $65.41 $65.06 1,526
2019-10-23 $64.38 $64.42 $64.19 $64.39 $64.05 720
2019-10-22 $64.97 $64.97 $64.38 $64.62 $64.28 3,333
2019-10-21 $64.71 $64.84 $64.06 $64.76 $64.41 872
2019-10-18 $64.23 $64.41 $63.84 $64.16 $63.82 3,836
2019-10-17 $64.46 $64.46 $64.06 $64.26 $63.92 2,671
2019-10-16 $63.94 $64.07 $63.68 $63.88 $63.54 2,051
2019-10-15 $63.82 $64.41 $63.82 $64.16 $63.82 1,659
2019-10-14 $63.49 $63.72 $63.49 $63.72 $63.38 335
2019-10-11 $63.53 $64.18 $63.53 $64.04 $63.70 6,792
2019-10-10 $62.38 $63.15 $62.38 $62.66 $62.33 6,582
2019-10-09 $62.04 $62.38 $61.83 $62.25 $61.92 2,903
2019-10-08 $61.68 $61.86 $61.55 $61.75 $61.42 2,106
2019-10-07 $63.00 $63.10 $62.71 $62.76 $62.43 2,857
2019-10-04 $62.47 $63.01 $62.47 $63.01 $62.67 4,649
2019-10-03 $61.69 $62.10 $61.01 $62.04 $61.71 4,347
2019-10-02 $62.46 $62.46 $61.50 $61.92 $61.59 3,185
2019-10-01 $64.09 $64.09 $62.96 $63.05 $62.71 1,592
2019-09-30 $63.69 $64.08 $63.60 $64.01 $63.67 2,497
2019-09-27 $64.60 $64.60 $63.63 $63.79 $63.45 2,063
2019-09-26 $64.83 $64.84 $64.60 $64.65 $64.31 1,360
2019-09-25 $64.31 $64.94 $64.17 $64.76 $64.41 4,254
2019-09-24 $65.91 $66.00 $64.65 $64.65 $64.31 2,182
2019-09-23 $64.08 $66.02 $64.08 $65.86 $65.51 3,534
2019-09-20 $66.37 $66.37 $65.57 $65.66 $65.31 4,896
2019-09-19 $66.28 $66.68 $66.28 $66.56 $66.20 3,312
2019-09-18 $66.04 $66.25 $65.63 $66.00 $65.65 2,316
2019-09-17 $65.76 $66.31 $65.53 $66.25 $65.90 4,834
2019-09-16 $65.81 $66.23 $65.81 $66.07 $65.72 699
2019-09-13 $66.21 $66.40 $66.21 $66.30 $65.95 1,037
2019-09-12 $66.08 $66.23 $65.83 $66.07 $65.72 3,624
2019-09-11 $65.39 $65.79 $65.30 $65.79 $65.44 4,132
2019-09-10 $63.76 $64.49 $63.65 $64.49 $64.15 3,084
2019-09-09 $63.71 $64.30 $63.71 $64.00 $63.66 2,425
2019-09-06 $62.93 $63.46 $62.93 $63.46 $63.12 1,487
2019-09-05 $62.81 $63.44 $62.81 $63.15 $62.81 3,234
2019-09-04 $61.84 $62.05 $61.78 $62.01 $61.68 3,184
2019-09-03 $61.75 $61.75 $61.10 $61.25 $60.92 1,926
2019-08-30 $62.45 $62.45 $62.13 $62.15 $61.82 1,840
2019-08-29 $61.90 $61.90 $61.48 $61.83 $61.50 5,410
2019-08-28 $60.29 $61.49 $60.29 $61.31 $60.98 2,514
2019-08-27 $61.72 $61.73 $61.13 $61.19 $60.86 2,908
2019-08-26 $61.64 $61.64 $61.21 $61.28 $60.95 1,758
2019-08-23 $62.16 $62.35 $60.96 $60.96 $60.63 3,812
2019-08-22 $62.80 $62.88 $62.57 $62.64 $62.31 1,409
2019-08-21 $63.63 $63.63 $62.83 $62.91 $62.57 1,738
2019-08-20 $63.34 $63.49 $63.11 $63.17 $62.83 3,943
2019-08-19 $63.41 $63.70 $63.34 $63.57 $63.23 2,025
2019-08-16 $61.65 $62.41 $61.65 $62.41 $62.08 8,158
2019-08-15 $61.75 $61.75 $61.53 $61.53 $61.20 490
2019-08-14 $62.72 $62.73 $61.73 $61.78 $61.45 2,809
2019-08-13 $62.97 $64.24 $62.79 $64.14 $63.80 1,405
2019-08-12 $63.84 $63.84 $62.87 $63.42 $63.08 800
2019-08-09 $64.87 $64.87 $64.49 $64.49 $64.15 887
2019-08-08 $64.90 $65.40 $64.90 $65.28 $64.93 7,058
2019-08-07 $63.34 $64.22 $63.34 $64.22 $63.88 2,188
2019-08-06 $63.48 $63.68 $63.18 $63.50 $63.16 5,821
2019-08-05 $63.55 $63.55 $62.00 $62.43 $62.10 4,769
2019-08-02 $64.56 $64.81 $64.44 $64.80 $64.45 12,601
2019-08-01 $65.98 $67.33 $65.30 $65.58 $65.23 9,007
2019-07-31 $65.47 $66.58 $65.37 $65.97 $65.62 6,570
2019-07-30 $65.94 $66.39 $65.60 $66.37 $66.02 6,374
2019-07-29 $66.26 $66.56 $66.11 $66.41 $66.06 2,605
2019-07-26 $66.45 $66.45 $66.20 $66.25 $65.90 8,285
2019-07-25 $67.05 $67.05 $66.14 $66.24 $65.88 4,031
2019-07-24 $66.98 $67.90 $66.98 $67.90 $67.53 8,499
2019-07-23 $66.63 $67.08 $66.55 $67.08 $66.72 1,949
2019-07-22 $66.49 $66.75 $66.49 $66.55 $66.19 2,539
2019-07-19 $66.71 $66.71 $66.52 $66.59 $66.23 2,602
2019-07-18 $66.07 $66.35 $65.83 $66.35 $66.00 12,193
2019-07-17 $66.60 $66.62 $66.28 $66.36 $66.01 1,114
2019-07-16 $65.96 $66.57 $65.82 $66.25 $65.90 25,795
2019-07-15 $66.31 $66.46 $66.29 $66.34 $65.98 2,925
2019-07-12 $65.86 $65.86 $65.86 $65.86 $65.51 2,885
2019-07-11 $66.46 $66.46 $65.56 $65.75 $65.40 2,508
2019-07-10 $66.06 $66.32 $65.72 $65.81 $65.46 4,325
2019-07-09 $65.69 $65.69 $65.56 $65.56 $65.21 1,961
2019-07-08 $66.00 $66.00 $65.75 $65.86 $65.51 1,900
2019-07-05 $65.76 $66.03 $65.62 $66.03 $65.68 8,591
2019-07-03 $66.52 $66.93 $66.37 $66.68 $66.32 74,759
2019-07-02 $65.92 $66.09 $65.79 $65.83 $65.48 2,326
2019-07-01 $66.22 $66.42 $66.06 $66.06 $65.71 2,008
2019-06-28 $64.69 $64.98 $64.69 $64.85 $64.50 2,511
2019-06-27 $64.55 $64.80 $64.45 $64.80 $64.45 2,292
2019-06-26 $64.50 $64.70 $64.35 $64.49 $64.15 1,093
2019-06-25 $64.51 $64.51 $63.94 $63.94 $63.60 983
2019-06-24 $64.59 $64.59 $64.12 $64.46 $64.12 2,555
2019-06-21 $64.60 $64.68 $64.42 $64.68 $64.33 1,763
2019-06-20 $64.37 $64.71 $64.37 $64.57 $64.23 1,940
2019-06-19 $63.60 $63.72 $63.60 $63.72 $63.38 828
2019-06-18 $62.92 $63.95 $62.92 $63.71 $63.37 2,803
2019-06-17 $62.33 $62.69 $62.33 $62.52 $62.19 2,010
2019-06-14 $62.01 $62.59 $62.01 $62.39 $62.06 2,196
2019-06-13 $62.63 $63.00 $62.63 $62.84 $62.50 6,096
2019-06-12 $63.10 $63.10 $62.24 $62.25 $61.92 3,753
2019-06-11 $63.50 $63.76 $62.89 $63.08 $62.74 1,576
2019-06-10 $62.64 $63.19 $62.64 $62.96 $62.62 2,170
2019-06-07 $62.20 $62.35 $61.99 $62.22 $61.88 2,278
2019-06-06 $61.07 $61.33 $60.95 $61.33 $61.00 1,327
2019-06-05 $61.00 $61.22 $60.56 $61.22 $60.89 2,903
2019-06-04 $60.35 $61.04 $60.35 $60.89 $60.57 2,562
2019-06-03 $59.29 $59.72 $59.15 $59.39 $59.07 20,087
2019-05-31 $59.15 $59.41 $59.15 $59.19 $58.87 2,452
2019-05-30 $59.97 $60.11 $59.84 $59.84 $59.52 1,433
2019-05-29 $59.46 $59.62 $59.17 $59.42 $59.10 4,132
2019-05-28 $60.38 $60.38 $60.05 $60.13 $59.81 947
2019-05-24 $60.52 $60.78 $60.02 $60.03 $59.71 2,097
2019-05-23 $60.31 $60.31 $59.57 $59.91 $59.59 1,091
2019-05-22 $61.09 $61.39 $61.09 $61.22 $60.89 9,695
2019-05-21 $60.80 $61.30 $60.80 $61.24 $60.91 4,450
2019-05-20 $60.50 $60.57 $60.00 $60.01 $59.69 3,045
2019-05-17 $62.25 $62.30 $61.49 $61.49 $61.16 4,120
2019-05-16 $62.48 $63.12 $62.48 $62.93 $62.59 2,640
2019-05-15 $61.67 $62.83 $61.67 $62.80 $62.46 3,167
2019-05-14 $61.67 $62.30 $61.67 $62.04 $61.71 5,204
2019-05-13 $62.29 $62.29 $61.12 $61.58 $61.25 4,429
2019-05-10 $63.06 $63.64 $62.89 $63.57 $63.23 4,053
2019-05-09 $63.17 $63.66 $62.83 $63.66 $63.32 4,028
2019-05-08 $64.54 $64.90 $64.04 $64.13 $63.79 7,457
2019-05-07 $64.88 $64.88 $64.11 $64.45 $64.11 3,098
2019-05-06 $64.72 $65.29 $64.72 $65.25 $64.90 1,712
2019-05-03 $65.63 $66.19 $65.63 $66.19 $65.84 1,552
2019-05-02 $64.72 $65.70 $64.50 $65.21 $64.86 3,938
2019-05-01 $65.95 $66.03 $65.12 $65.12 $64.77 24,406
2019-04-30 $65.67 $65.94 $65.60 $65.94 $65.59 1,845
2019-04-29 $65.38 $65.90 $65.30 $65.90 $65.55 6,497
2019-04-26 $65.03 $65.21 $64.73 $65.11 $64.76 2,036
2019-04-25 $65.92 $66.03 $65.26 $65.46 $65.11 2,997
2019-04-24 $66.44 $66.82 $66.41 $66.57 $66.21 2,558
2019-04-23 $66.09 $66.47 $65.98 $66.35 $66.00 8,304
2019-04-22 $66.16 $66.16 $65.88 $65.88 $65.53 2,369
2019-04-18 $66.32 $66.50 $66.22 $66.29 $65.94 1,729
2019-04-17 $66.49 $66.49 $66.13 $66.38 $66.03 4,788
2019-04-16 $65.98 $66.26 $65.98 $66.16 $65.80 2,376
2019-04-15 $65.52 $65.52 $65.33 $65.40 $65.05 3,022
2019-04-12 $65.36 $65.50 $65.23 $65.50 $65.15 2,379
2019-04-11 $65.14 $65.25 $64.91 $65.00 $64.65 2,794
2019-04-10 $65.00 $65.40 $65.00 $65.40 $65.05 1,444
2019-04-09 $64.78 $64.90 $64.60 $64.60 $64.26 1,860
2019-04-08 $64.95 $65.06 $64.78 $65.06 $64.71 3,991
2019-04-05 $64.56 $65.00 $64.56 $65.00 $64.65 1,865
2019-04-04 $63.82 $64.38 $63.82 $64.38 $64.04 6,766
2019-04-03 $64.00 $64.83 $63.82 $64.50 $64.16 29,960
2019-04-02 $63.67 $63.67 $63.28 $63.67 $63.33 2,085
2019-04-01 $62.91 $63.58 $62.60 $63.58 $63.24 9,550
2019-03-29 $61.99 $62.19 $61.91 $62.19 $61.86 7,697
2019-03-28 $61.45 $61.67 $61.39 $61.57 $61.24 5,733
2019-03-27 $61.50 $61.50 $60.88 $61.37 $61.04 3,571
2019-03-26 $61.50 $61.55 $61.12 $61.18 $60.85 2,862
2019-03-25 $60.92 $60.98 $60.58 $60.85 $60.53 2,363
2019-03-22 $63.00 $63.00 $61.11 $61.11 $60.78 3,043
2019-03-21 $63.02 $63.47 $63.02 $63.32 $62.98 1,014
2019-03-20 $62.56 $63.26 $62.53 $63.20 $62.86 6,854
2019-03-19 $63.17 $63.17 $62.94 $62.97 $62.63 951
2019-03-18 $62.86 $63.00 $62.81 $62.91 $62.57 1,284
2019-03-15 $63.00 $63.09 $62.81 $63.09 $62.75 3,544
2019-03-14 $62.94 $62.94 $62.55 $62.63 $62.30 2,897
2019-03-13 $62.71 $63.00 $62.71 $62.89 $62.55 1,428
2019-03-12 $62.72 $63.02 $62.53 $62.80 $62.46 4,887
2019-03-11 $61.41 $62.40 $61.41 $62.27 $61.94 3,267
2019-03-08 $60.98 $61.11 $60.80 $61.04 $60.71 3,273
2019-03-07 $61.49 $61.80 $61.27 $61.27 $60.94 4,555
2019-03-06 $62.75 $62.81 $61.73 $61.95 $61.62 5,448
2019-03-05 $63.24 $63.24 $62.88 $62.88 $62.54 4,630
2019-03-04 $63.84 $63.84 $62.82 $63.13 $62.79 3,558
2019-03-01 $63.74 $63.74 $63.06 $63.14 $62.80 7,172
2019-02-28 $63.50 $63.65 $63.15 $63.52 $63.18 4,563
2019-02-27 $63.48 $63.85 $63.21 $63.85 $63.51 3,924
2019-02-26 $63.89 $64.25 $63.84 $63.85 $63.51 2,692
2019-02-25 $64.34 $64.73 $63.95 $63.98 $63.64 9,131
2019-02-22 $63.53 $63.92 $63.53 $63.92 $63.58 1,204
2019-02-21 $63.54 $63.67 $63.13 $63.30 $62.96 2,729
2019-02-20 $63.65 $63.97 $63.63 $63.72 $63.38 2,764
2019-02-19 $63.05 $63.80 $63.05 $63.78 $63.44 6,976
2019-02-15 $62.90 $63.10 $62.90 $63.10 $62.76 1,900
2019-02-14 $62.59 $62.96 $62.59 $62.88 $62.54 2,677
2019-02-13 $62.81 $62.82 $62.71 $62.71 $62.38 1,497
2019-02-12 $62.30 $62.69 $62.30 $62.57 $62.24 4,564
2019-02-11 $61.51 $61.80 $61.41 $61.61 $61.28 6,682
2019-02-08 $61.17 $61.34 $60.78 $61.34 $61.01 3,429
2019-02-07 $62.06 $62.06 $60.82 $61.17 $60.84 5,135
2019-02-06 $63.07 $63.10 $62.69 $62.86 $62.52 2,465
2019-02-05 $62.13 $62.59 $61.88 $62.40 $62.07 8,350
2019-02-04 $61.04 $61.75 $61.04 $61.75 $61.42 12,842
2019-02-01 $61.23 $61.60 $61.11 $61.14 $60.81 6,610
2019-01-31 $60.75 $61.32 $60.75 $61.02 $60.69 3,580
2019-01-30 $59.88 $60.63 $59.46 $60.63 $60.31 5,601
2019-01-29 $59.28 $59.35 $59.10 $59.35 $59.03 1,420
2019-01-28 $58.33 $58.74 $58.30 $58.70 $58.39 7,480
2019-01-25 $59.21 $59.59 $59.21 $59.50 $59.18 1,757
2019-01-24 $58.71 $58.76 $58.41 $58.60 $58.29 1,112
2019-01-23 $57.86 $57.86 $57.44 $57.56 $57.25 2,211
2019-01-22 $58.58 $58.58 $57.47 $57.71 $57.40 30,207
2019-01-18 $59.00 $59.21 $58.83 $58.83 $58.52 2,284
2019-01-17 $58.15 $58.98 $57.89 $58.96 $58.65 2,630
2019-01-16 $57.87 $58.43 $57.87 $58.25 $57.94 1,461
2019-01-15 $57.55 $57.95 $57.55 $57.73 $57.42 2,897
2019-01-14 $57.73 $57.74 $57.60 $57.69 $57.38 3,067
2019-01-11 $57.85 $58.38 $57.79 $58.38 $58.07 1,811
2019-01-10 $57.14 $58.03 $57.14 $57.91 $57.60 6,507
2019-01-09 $56.92 $57.71 $56.92 $57.66 $57.35 2,736
2019-01-08 $55.16 $56.71 $55.16 $56.71 $56.41 2,891
2019-01-07 $55.64 $56.04 $55.64 $56.01 $55.71 2,546
2019-01-04 $53.76 $55.15 $53.76 $55.15 $54.86 3,618
2019-01-03 $53.53 $54.09 $53.38 $53.55 $53.26 5,294
2019-01-02 $53.82 $55.00 $52.75 $54.62 $54.33 8,353
2018-12-31 $55.18 $55.18 $54.49 $54.60 $54.31 12,290
2018-12-28 $54.92 $55.05 $54.31 $54.69 $54.40 7,373
2018-12-27 $53.44 $54.28 $52.86 $54.28 $53.99 9,257
2018-12-26 $51.21 $54.51 $51.21 $54.51 $54.22 18,063
2018-12-24 $51.92 $53.19 $51.42 $51.82 $51.54 9,252
2018-12-21 $54.00 $54.40 $53.34 $53.34 $53.06 2,408
2018-12-20 $54.66 $54.89 $53.60 $53.98 $53.69 11,159
2018-12-19 $56.46 $56.67 $55.32 $55.32 $54.68 4,571
2018-12-18 $56.68 $57.10 $56.18 $56.39 $55.74 3,231
2018-12-17 $57.61 $57.86 $56.50 $56.51 $55.86 3,613
2018-12-14 $58.28 $58.51 $57.83 $57.83 $57.16 2,107
2018-12-13 $58.59 $58.77 $58.41 $58.59 $57.92 3,198
2018-12-12 $58.23 $58.53 $58.14 $58.38 $57.71 1,073
2018-12-11 $58.08 $58.08 $57.37 $57.44 $56.78 3,343
2018-12-10 $57.24 $57.53 $56.56 $57.47 $56.81 3,481
2018-12-07 $58.65 $59.09 $57.48 $57.48 $56.82 34,480
2018-12-06 $57.89 $58.13 $57.19 $58.11 $57.44 2,583
2018-12-04 $60.60 $60.82 $58.89 $59.01 $58.33 8,917
2018-12-03 $60.64 $60.64 $60.35 $60.48 $59.78 16,968
2018-11-30 $58.95 $59.10 $58.79 $58.79 $58.11 1,358
2018-11-29 $59.12 $59.17 $58.85 $59.17 $58.49 1,374
2018-11-28 $58.50 $59.35 $58.18 $59.35 $58.67 3,606
2018-11-27 $57.64 $58.26 $57.64 $58.25 $57.58 1,556
2018-11-26 $57.23 $57.83 $57.23 $57.83 $57.16 1,703
2018-11-23 $56.49 $56.83 $56.28 $56.83 $56.18 1,041
2018-11-21 $56.84 $57.25 $56.63 $56.99 $56.33 2,846
2018-11-20 $56.43 $56.73 $56.13 $56.30 $55.65 5,233
2018-11-19 $57.94 $57.94 $57.34 $57.34 $56.68 3,047
2018-11-16 $57.49 $58.23 $57.49 $58.23 $57.56 2,762
2018-11-15 $56.55 $57.80 $56.53 $57.59 $56.93 5,016
2018-11-14 $57.10 $57.24 $56.56 $57.04 $56.38 1,769
2018-11-13 $57.32 $57.53 $56.95 $56.95 $56.29 1,988
2018-11-12 $57.65 $57.65 $56.55 $56.55 $55.90 2,738
2018-11-09 $56.83 $57.78 $56.81 $57.69 $57.03 3,870
2018-11-08 $58.27 $58.34 $57.93 $58.06 $57.39 4,340
2018-11-07 $57.56 $57.94 $57.41 $57.94 $57.27 2,006
2018-11-06 $56.15 $56.49 $56.11 $56.48 $55.83 2,994
2018-11-05 $55.62 $55.85 $55.52 $55.61 $54.97 3,025
2018-11-02 $55.92 $55.92 $55.27 $55.51 $54.87 43,411
2018-11-01 $54.66 $55.79 $54.66 $55.79 $55.15 3,990
2018-10-31 $53.88 $54.61 $53.88 $54.45 $53.82 3,630
2018-10-30 $52.43 $53.51 $52.43 $53.49 $52.87 4,136
2018-10-29 $53.77 $53.90 $52.41 $52.72 $52.11 9,195
2018-10-26 $52.61 $53.52 $52.25 $53.42 $52.81 3,170
2018-10-25 $52.95 $53.47 $52.95 $53.37 $52.76 1,508
2018-10-24 $53.74 $53.74 $52.14 $52.14 $51.54 2,913
2018-10-23 $52.93 $53.60 $52.49 $53.60 $52.98 6,850
2018-10-22 $54.27 $54.27 $53.70 $53.84 $53.22 1,959
2018-10-19 $54.41 $54.41 $53.61 $53.61 $52.99 2,163
2018-10-18 $54.46 $54.80 $54.33 $54.33 $53.70 1,091
2018-10-17 $55.68 $55.81 $55.20 $55.54 $54.90 2,375
2018-10-16 $54.41 $55.26 $54.41 $55.26 $54.62 10,603
2018-10-15 $53.25 $53.66 $53.25 $53.65 $53.03 2,041
2018-10-12 $53.80 $53.80 $53.06 $53.47 $52.85 11,987
2018-10-11 $53.79 $53.88 $53.03 $53.10 $52.49 6,666
2018-10-10 $55.29 $55.29 $54.08 $54.08 $53.46 4,491
2018-10-09 $55.95 $55.95 $55.71 $55.71 $55.07 1,411
2018-10-08 $55.76 $55.79 $55.50 $55.79 $55.15 2,151
2018-10-05 $56.74 $56.74 $55.70 $55.83 $55.19 3,520
2018-10-04 $57.72 $57.72 $56.78 $57.04 $56.38 3,300
2018-10-03 $58.41 $58.41 $58.41 $58.41 $57.74 946
2018-10-02 $58.62 $58.62 $58.32 $58.32 $57.65 5,260
2018-10-01 $58.91 $58.91 $58.58 $58.61 $57.94 1,307
2018-09-28 $58.15 $58.49 $58.09 $58.32 $57.65 8,958
2018-09-27 $59.15 $59.15 $58.94 $58.94 $58.26 355
2018-09-26 $59.35 $59.63 $59.18 $59.18 $58.50 7,150
2018-09-25 $59.85 $59.85 $59.37 $59.37 $58.69 1,237
2018-09-24 $59.92 $59.92 $59.70 $59.71 $59.02 8,212
2018-09-21 $60.34 $60.34 $60.21 $60.21 $59.52 6,215
2018-09-20 $59.99 $60.00 $59.92 $59.92 $59.23 1,660
2018-09-19 $59.28 $59.60 $59.11 $59.60 $58.91 2,298
2018-09-18 $59.06 $59.50 $59.06 $59.22 $58.54 1,568
2018-09-17 $59.01 $59.10 $58.90 $58.90 $58.22 2,533
2018-09-14 $58.92 $59.23 $58.92 $59.09 $58.41 1,168
2018-09-13 $59.12 $59.31 $58.64 $58.64 $57.97 1,890
2018-09-12 $58.89 $58.89 $58.89 $58.89 $58.21 597
2018-09-11 $59.03 $59.20 $58.93 $59.09 $58.41 2,664
2018-09-10 $59.30 $59.37 $59.28 $59.28 $58.60 2,270
2018-09-07 $58.79 $59.21 $58.79 $58.85 $58.17 4,341
2018-09-06 $59.52 $59.53 $59.44 $59.44 $58.76 1,993
2018-09-05 $59.62 $59.63 $59.40 $59.56 $58.87 4,215
2018-09-04 $60.14 $60.14 $59.81 $59.88 $59.19 1,458
2018-08-31 $60.70 $60.70 $60.70 $60.70 $60.00 293
2018-08-30 $60.77 $60.89 $60.64 $60.64 $59.94 1,048
2018-08-29 $61.12 $61.40 $61.03 $61.38 $60.67 3,204
2018-08-28 $61.53 $61.53 $60.89 $61.03 $60.33 3,365
2018-08-27 $61.00 $61.33 $61.00 $61.16 $60.46 2,323
2018-08-24 $60.15 $60.48 $60.15 $60.34 $59.65 4,311
2018-08-23 $60.32 $60.32 $59.85 $59.88 $59.19 2,769
2018-08-22 $60.38 $60.52 $60.31 $60.36 $59.67 2,721
2018-08-21 $59.64 $60.55 $59.64 $60.55 $59.85 1,974
2018-08-20 $58.82 $59.54 $58.82 $59.54 $58.85 4,729
2018-08-17 $58.42 $58.93 $58.42 $58.68 $58.00 6,500
2018-08-16 $58.85 $59.00 $58.83 $58.88 $58.20 1,512
2018-08-15 $59.19 $59.19 $58.20 $58.46 $57.79 3,045
2018-08-14 $60.03 $60.10 $59.72 $59.72 $59.03 4,210
2018-08-13 $60.97 $60.97 $60.07 $60.11 $59.42 3,690
2018-08-10 $60.96 $61.07 $60.89 $60.89 $60.19 1,682
2018-08-09 $61.94 $62.00 $61.61 $61.63 $60.92 2,771
2018-08-08 $61.79 $62.05 $61.79 $61.95 $61.24 3,918
2018-08-07 $60.93 $62.08 $60.93 $62.02 $61.31 18,939
2018-08-06 $60.52 $60.96 $60.52 $60.86 $60.16 2,251
2018-08-03 $60.98 $61.05 $60.63 $61.05 $60.35 4,415
2018-08-02 $60.32 $61.15 $60.32 $61.15 $60.45 2,364
2018-08-01 $60.55 $60.70 $60.20 $60.20 $59.51 3,032
2018-07-31 $59.56 $60.56 $59.56 $60.56 $59.86 1,622
2018-07-30 $59.90 $59.90 $59.37 $59.39 $58.71 8,078
2018-07-27 $60.14 $60.14 $59.60 $59.60 $58.91 4,485
2018-07-26 $60.17 $60.50 $60.17 $60.50 $59.80 1,746
2018-07-25 $59.91 $60.10 $59.81 $60.10 $59.41 6,950
2018-07-24 $59.81 $59.81 $59.24 $59.47 $58.79 3,507
2018-07-23 $59.40 $59.41 $59.14 $59.35 $58.67 1,905
2018-07-20 $59.58 $59.72 $59.58 $59.72 $59.03 1,606
2018-07-19 $59.02 $59.51 $58.88 $59.51 $58.83 3,400
2018-07-18 $59.18 $59.18 $59.18 $59.18 $58.50 599
2018-07-17 $58.94 $59.00 $58.87 $59.00 $58.32 1,355
2018-07-16 $58.64 $58.93 $58.45 $58.48 $57.81 1,846
2018-07-13 $58.53 $58.92 $58.53 $58.53 $57.86 2,126
2018-07-12 $58.75 $58.80 $58.51 $58.65 $57.98 3,357
2018-07-11 $58.62 $58.98 $58.35 $58.49 $57.82 5,495
2018-07-10 $59.19 $59.41 $58.88 $59.29 $58.61 1,729
2018-07-09 $58.01 $58.79 $58.01 $58.79 $58.11 3,006
2018-07-06 $57.60 $58.23 $57.46 $58.23 $57.56 833
2018-07-05 $57.12 $57.46 $56.84 $57.32 $56.66 2,044
2018-07-03 $57.69 $57.69 $57.69 $57.69 $57.03 605
2018-07-02 $57.77 $57.77 $57.63 $57.63 $56.97 478
2018-06-29 $58.49 $58.49 $58.46 $58.46 $57.79 1,018
2018-06-28 $57.53 $57.94 $57.33 $57.69 $57.03 2,201
2018-06-27 $58.94 $58.96 $58.86 $58.86 $58.18 606
2018-06-26 $58.54 $58.66 $58.22 $58.66 $57.98 2,488
2018-06-25 $59.59 $59.59 $58.50 $58.77 $58.09 4,641
2018-06-22 $59.92 $59.94 $59.92 $59.94 $59.25 426
2018-06-21 $60.07 $60.07 $60.06 $60.06 $59.37 837
2018-06-20 $60.51 $60.51 $59.89 $60.17 $59.48 11,688
2018-06-19 $62.02 $62.02 $59.72 $60.43 $59.73 3,785
2018-06-18 $60.20 $61.05 $60.20 $60.90 $60.20 11,197
2018-06-15 $60.87 $60.87 $60.44 $60.53 $59.83 1,327
2018-06-14 $61.23 $61.25 $61.00 $61.20 $60.50 4,862
2018-06-13 $61.16 $61.16 $60.80 $60.80 $60.10 1,508
2018-06-12 $61.46 $61.50 $60.81 $60.96 $60.26 3,397
2018-06-11 $60.87 $60.87 $60.67 $60.67 $59.97 1,196
2018-06-08 $60.67 $60.67 $60.25 $60.25 $59.56 1,130
2018-06-07 $60.90 $60.90 $60.29 $60.37 $59.68 2,054
2018-06-06 $60.36 $60.84 $60.36 $60.84 $60.14 1,845
2018-06-05 $60.30 $60.59 $60.10 $60.47 $59.77 1,721
2018-06-04 $60.97 $60.97 $60.33 $60.34 $59.65 2,093
2018-06-01 $61.28 $61.28 $60.94 $60.94 $60.24 1,498
2018-05-31 $61.42 $61.42 $60.77 $60.88 $60.18 1,063
2018-05-30 $61.31 $61.37 $60.94 $61.37 $60.67 1,837
2018-05-29 $60.51 $61.00 $60.39 $60.54 $59.84 1,897
2018-05-25 $61.28 $61.28 $61.28 $61.28 $60.57 564
2018-05-24 $61.33 $61.73 $61.33 $61.73 $61.02 1,343
2018-05-23 $61.84 $62.06 $61.62 $61.99 $61.28 1,923
2018-05-22 $63.06 $63.06 $62.47 $62.57 $61.85 2,522
2018-05-21 $62.80 $63.01 $62.78 $62.92 $62.20 1,442
2018-05-18 $62.27 $62.27 $62.03 $62.03 $61.32 1,730
2018-05-17 $61.88 $62.64 $61.88 $62.64 $61.92 967
2018-05-16 $61.61 $62.11 $61.61 $62.11 $61.40 11,196
2018-05-15 $61.81 $62.09 $61.76 $61.87 $61.16 7,900
2018-05-14 $62.36 $62.50 $62.36 $62.50 $61.78 995
2018-05-11 $62.63 $62.64 $61.91 $62.42 $61.70 5,802
2018-05-10 $62.25 $62.75 $62.09 $62.37 $61.65 1,025
2018-05-09 $61.38 $61.88 $61.38 $61.86 $61.15 2,749
2018-05-08 $61.30 $61.30 $61.20 $61.20 $60.50 754
2018-05-07 $60.97 $61.66 $60.97 $61.66 $60.95 6,226
2018-05-04 $59.74 $61.22 $59.74 $60.90 $60.20 2,004
2018-05-03 $60.25 $60.25 $59.86 $60.00 $59.31 1,826
2018-05-02 $60.90 $60.93 $60.90 $60.93 $60.23 2,958
2018-05-01 $60.00 $60.49 $60.00 $60.23 $59.54 1,224
2018-04-30 $61.07 $61.07 $60.81 $60.87 $60.17 937
2018-04-27 $61.55 $61.70 $61.55 $61.70 $60.99 1,013
2018-04-26 $60.97 $60.97 $60.97 $60.97 $60.27 466
2018-04-25 $60.65 $60.67 $60.65 $60.67 $59.97 680
2018-04-24 $61.45 $61.76 $60.37 $60.59 $59.89 3,275
2018-04-23 $61.51 $61.78 $61.09 $61.39 $60.68 2,681
2018-04-20 $62.29 $62.29 $62.04 $62.05 $61.34 1,538
2018-04-19 $62.64 $62.64 $62.15 $62.56 $61.84 4,508
2018-04-18 $62.50 $62.50 $62.26 $62.48 $61.76 1,945
2018-04-17 $61.24 $61.88 $61.24 $61.88 $61.17 1,974
2018-04-16 $61.29 $61.43 $61.25 $61.37 $60.66 2,071
2018-04-13 $61.63 $61.63 $61.06 $61.06 $60.36 2,082
2018-04-12 $61.33 $61.36 $61.31 $61.31 $60.60 1,465
2018-04-11 $61.33 $61.57 $60.94 $61.46 $60.75 3,652
2018-04-10 $61.60 $62.00 $61.60 $62.00 $61.29 3,079
2018-04-09 $61.13 $61.38 $61.11 $61.20 $60.50 4,494
2018-04-06 $61.50 $61.50 $60.38 $60.38 $59.69 1,284
2018-04-05 $60.78 $61.20 $60.78 $61.15 $60.45 3,525
2018-04-04 $58.93 $60.49 $58.93 $60.20 $59.51 5,697
2018-04-03 $59.67 $59.95 $59.41 $59.82 $59.13 2,359
2018-04-02 $60.04 $60.04 $58.19 $58.72 $58.04 1,359
2018-03-29 $59.74 $60.54 $59.74 $60.38 $59.69 2,080
2018-03-28 $59.76 $60.22 $59.42 $59.51 $58.83 2,712
2018-03-27 $60.85 $60.85 $59.91 $59.91 $59.22 1,404
2018-03-26 $61.40 $62.01 $61.00 $61.56 $60.85 5,912
2018-03-23 $61.43 $61.43 $60.46 $60.46 $59.76 2,551
2018-03-22 $62.18 $62.27 $61.49 $61.49 $60.78 1,819
2018-03-21 $62.81 $63.18 $62.81 $63.18 $62.45 28,897
2018-03-20 $62.25 $62.59 $62.25 $62.35 $61.63 2,556
2018-03-19 $62.26 $62.45 $61.68 $62.10 $61.39 4,958
2018-03-16 $62.63 $62.63 $62.31 $62.31 $61.59 2,223
2018-03-15 $62.69 $62.69 $62.50 $62.53 $61.81 2,036
2018-03-14 $63.19 $63.19 $62.70 $62.89 $62.17 1,779
2018-03-13 $63.24 $63.27 $62.76 $62.76 $62.04 3,061
2018-03-12 $62.50 $62.93 $62.50 $62.93 $62.21 2,479
2018-03-09 $62.11 $62.49 $62.05 $62.47 $61.75 3,354
2018-03-08 $62.13 $62.13 $61.55 $61.68 $60.97 3,174
2018-03-07 $61.43 $61.72 $61.43 $61.72 $61.01 699
2018-03-06 $61.42 $61.85 $61.39 $61.68 $60.97 4,393
2018-03-05 $60.58 $61.18 $60.58 $60.82 $60.12 2,447
2018-03-02 $60.01 $60.65 $59.74 $60.63 $59.93 2,322
2018-03-01 $61.05 $61.27 $60.57 $60.57 $59.87 3,151
2018-02-28 $62.22 $62.22 $61.36 $61.36 $60.65 3,079
2018-02-27 $62.71 $62.71 $62.05 $62.18 $61.46 3,984
2018-02-26 $62.40 $62.70 $62.15 $62.56 $61.84 7,497
2018-02-23 $62.20 $62.20 $61.70 $61.78 $61.07 3,944
2018-02-22 $61.61 $62.47 $61.61 $62.26 $61.54 1,626
2018-02-21 $61.85 $62.26 $61.85 $62.24 $61.52 3,294
2018-02-20 $61.76 $62.20 $61.70 $62.20 $61.48 5,930
2018-02-16 $61.35 $62.41 $61.35 $61.73 $61.02 6,642
2018-02-15 $61.38 $61.55 $60.75 $61.55 $60.84 3,081
2018-02-14 $59.81 $61.24 $59.81 $60.95 $60.25 8,246
2018-02-13 $59.51 $59.89 $59.51 $59.55 $58.86 1,996
2018-02-12 $59.31 $60.04 $59.31 $59.76 $59.07 4,608
2018-02-09 $59.18 $59.18 $57.38 $59.03 $58.35 5,914
2018-02-08 $59.54 $59.79 $59.02 $59.79 $59.10 2,670
2018-02-07 $60.83 $61.01 $60.44 $60.45 $59.75 3,531
2018-02-06 $58.79 $60.59 $58.18 $60.49 $59.79 25,471
2018-02-05 $60.88 $61.20 $59.10 $59.50 $58.82 16,548
2018-02-02 $62.64 $62.70 $61.48 $61.72 $61.01 11,431
2018-02-01 $63.00 $63.61 $63.00 $63.39 $62.66 3,713
2018-01-31 $63.52 $63.67 $62.76 $63.23 $62.50 2,649
2018-01-30 $63.38 $63.49 $63.15 $63.49 $62.76 5,535
2018-01-29 $63.45 $63.58 $63.11 $63.29 $62.56 6,106
2018-01-26 $63.35 $63.49 $63.17 $63.19 $62.46 2,958
2018-01-25 $63.87 $63.87 $63.30 $63.30 $62.57 5,295
2018-01-24 $64.26 $64.26 $63.29 $63.76 $63.03 6,030
2018-01-23 $64.60 $64.75 $64.07 $64.36 $63.62 6,518
2018-01-22 $64.14 $64.55 $64.04 $64.43 $63.69 4,815
2018-01-19 $64.06 $64.18 $63.75 $63.98 $63.24 3,340
2018-01-18 $63.96 $64.22 $63.93 $64.22 $63.48 2,831
2018-01-17 $63.89 $64.20 $63.82 $64.03 $63.29 5,057
2018-01-16 $64.18 $64.51 $63.22 $63.80 $63.07 16,224
2018-01-12 $63.70 $63.86 $63.50 $63.73 $63.00 5,359
2018-01-11 $62.85 $63.50 $62.85 $63.50 $62.77 3,654
2018-01-10 $62.41 $62.41 $62.11 $62.37 $61.65 13,164
2018-01-09 $63.00 $63.00 $62.50 $62.75 $62.03 2,434
2018-01-08 $62.55 $63.08 $62.55 $63.01 $62.28 2,778
2018-01-05 $62.14 $62.14 $61.98 $62.12 $61.41 1,346
2018-01-04 $62.19 $62.19 $61.81 $62.17 $61.45 4,414
2018-01-03 $62.19 $63.00 $62.00 $62.00 $61.29 5,939
2018-01-02 $61.59 $61.96 $61.59 $61.81 $61.10 4,694
2017-12-29 $61.28 $61.42 $61.01 $61.16 $60.46 2,109
2017-12-28 $61.07 $61.29 $60.92 $60.92 $60.22 3,468
2017-12-27 $61.08 $61.35 $60.79 $60.87 $60.17 3,339
2017-12-26 $61.14 $61.24 $60.82 $60.96 $60.26 6,909
2017-12-22 $61.34 $61.56 $61.02 $61.02 $60.32 3,018
2017-12-21 $61.12 $61.58 $61.10 $61.44 $60.73 3,452
2017-12-20 $61.02 $61.23 $60.60 $60.75 $60.05 7,940
2017-12-19 $61.08 $61.33 $60.48 $60.74 $60.04 2,975
2017-12-18 $61.14 $61.55 $61.14 $61.45 $60.74 9,934
2017-12-15 $61.08 $61.47 $60.85 $61.45 $59.99 5,460
2017-12-14 $61.12 $61.31 $60.99 $60.99 $59.54 13,113
2017-12-13 $60.80 $60.93 $60.50 $60.50 $59.07 14,983
2017-12-12 $60.12 $60.53 $60.12 $60.48 $59.05 4,248
2017-12-11 $60.00 $60.29 $60.00 $60.05 $58.63 3,083
2017-12-08 $59.85 $59.85 $59.58 $59.67 $58.26 1,436
2017-12-07 $59.18 $59.47 $59.10 $59.34 $57.93 6,414
2017-12-06 $58.00 $58.58 $58.00 $58.35 $56.97 4,936
2017-12-05 $58.27 $58.53 $58.00 $58.11 $56.73 8,497
2017-12-04 $59.28 $59.28 $58.31 $58.63 $57.24 12,563
2017-12-01 $59.42 $59.42 $58.62 $59.23 $57.83 1,251
2017-11-30 $59.47 $59.75 $59.40 $59.64 $58.23 1,377
2017-11-29 $59.35 $59.46 $59.35 $59.41 $58.00 1,889
2017-11-28 $59.46 $60.06 $59.46 $59.99 $58.57 5,539
2017-11-27 $59.18 $59.18 $58.94 $59.00 $57.60 3,075
2017-11-24 $59.33 $59.42 $59.10 $59.10 $57.70 911
2017-11-22 $59.59 $59.83 $59.42 $59.42 $58.01 3,889
2017-11-21 $59.36 $59.75 $59.36 $59.58 $58.17 4,957
2017-11-20 $59.42 $59.48 $59.11 $59.33 $57.92 9,865
2017-11-17 $59.64 $59.80 $59.22 $59.40 $58.00 5,964
2017-11-16 $59.40 $59.98 $59.26 $59.88 $58.46 3,069
2017-11-15 $58.76 $59.01 $58.76 $58.85 $57.46 1,970
2017-11-14 $59.31 $59.35 $58.66 $58.66 $57.27 9,140
2017-11-13 $59.17 $59.56 $59.12 $59.56 $58.15 15,711
2017-11-10 $59.28 $59.64 $59.10 $59.49 $58.08 3,094
2017-11-09 $59.54 $59.86 $58.85 $59.53 $58.12 6,071
2017-11-08 $60.90 $61.15 $60.58 $61.15 $59.70 2,665
2017-11-07 $61.24 $61.25 $60.84 $60.84 $59.40 4,754
2017-11-06 $61.28 $61.80 $61.22 $61.80 $60.33 4,272
2017-11-03 $61.31 $61.31 $60.86 $60.86 $59.42 3,660
2017-11-02 $62.57 $62.57 $61.73 $62.00 $60.53 8,954
2017-11-01 $62.88 $62.96 $62.50 $62.91 $61.42 2,796
2017-10-31 $62.46 $63.26 $62.46 $62.92 $61.43 18,785
2017-10-30 $62.19 $62.59 $62.19 $62.40 $60.92 10,580
2017-10-27 $61.90 $62.46 $61.90 $62.32 $60.84 2,626
2017-10-26 $61.21 $61.59 $61.21 $61.59 $60.13 22,600
2017-10-25 $61.34 $61.34 $60.51 $60.71 $59.27 2,135
2017-10-24 $61.32 $61.38 $61.18 $61.18 $59.74 1,424
2017-10-23 $61.45 $61.47 $61.43 $61.46 $60.00 1,315
2017-10-20 $61.73 $61.73 $61.53 $61.53 $60.07 826
2017-10-19 $61.24 $61.48 $61.08 $61.41 $59.96 2,718
2017-10-18 $61.37 $62.11 $61.37 $62.11 $60.64 2,447
2017-10-17 $61.15 $61.38 $61.02 $61.18 $59.73 2,866
2017-10-16 $61.58 $61.92 $61.47 $61.54 $60.08 4,249
2017-10-13 $61.94 $62.04 $61.88 $62.04 $60.57 2,395
2017-10-12 $61.69 $61.94 $61.69 $61.71 $60.25 1,314
2017-10-11 $61.45 $61.67 $61.45 $61.63 $60.17 5,370
2017-10-10 $61.13 $61.40 $61.11 $61.33 $59.88 2,251
2017-10-09 $60.86 $61.12 $60.62 $60.67 $59.24 4,108
2017-10-06 $60.71 $61.07 $60.60 $60.94 $59.50 3,258
2017-10-05 $61.15 $61.39 $61.14 $61.14 $59.69 3,863
2017-10-04 $60.83 $61.26 $60.60 $61.25 $59.80 7,627
2017-10-03 $60.40 $60.70 $60.30 $60.70 $59.26 3,045
2017-10-02 $59.96 $60.43 $59.83 $60.43 $59.00 2,147
2017-09-29 $60.14 $60.34 $60.14 $60.20 $58.77 2,079
2017-09-28 $60.03 $60.13 $59.77 $59.93 $58.51 3,818
2017-09-27 $59.37 $59.99 $59.36 $59.90 $58.48 2,063
2017-09-26 $59.36 $59.36 $59.03 $59.03 $57.63 1,273
2017-09-25 $59.72 $59.72 $59.00 $59.00 $57.60 1,830
2017-09-22 $59.65 $60.07 $59.55 $59.80 $58.38 2,378
2017-09-21 $60.29 $60.34 $59.95 $60.23 $58.80 2,830
2017-09-20 $60.60 $60.67 $60.20 $60.27 $58.84 4,122
2017-09-19 $60.60 $60.60 $60.32 $60.32 $58.89 4,506
2017-09-18 $60.20 $60.67 $60.04 $60.56 $59.13 3,617
2017-09-15 $59.72 $60.17 $59.72 $60.00 $58.58 3,263
2017-09-14 $59.33 $59.62 $59.33 $59.62 $58.21 1,784
2017-09-13 $59.21 $59.28 $59.07 $59.20 $57.80 2,286
2017-09-12 $59.37 $59.60 $59.37 $59.57 $58.16 3,679
2017-09-11 $59.00 $59.39 $58.63 $59.30 $57.89 2,102
2017-09-08 $58.34 $58.59 $58.07 $58.55 $57.16 1,308
2017-09-07 $58.59 $58.75 $58.32 $58.46 $57.07 4,823
2017-09-06 $58.49 $58.75 $58.09 $58.40 $57.02 9,451
2017-09-05 $58.68 $58.68 $58.28 $58.44 $57.06 3,313
2017-09-01 $58.61 $58.91 $58.61 $58.76 $57.37 1,837
2017-08-31 $58.28 $58.56 $58.12 $58.50 $57.11 3,281
2017-08-30 $57.52 $58.19 $57.52 $58.19 $56.81 1,485
2017-08-29 $57.26 $57.93 $57.26 $57.93 $56.56 1,488
2017-08-28 $57.80 $57.87 $57.50 $57.57 $56.21 11,526
2017-08-25 $57.69 $57.94 $57.69 $57.94 $56.57 2,113
2017-08-24 $57.14 $57.61 $57.14 $57.52 $56.15 2,005
2017-08-23 $57.02 $57.57 $57.02 $57.56 $56.20 2,283
2017-08-22 $57.40 $57.61 $57.26 $57.52 $56.16 4,361
2017-08-21 $57.56 $57.56 $57.00 $57.03 $55.68 4,785
2017-08-18 $57.75 $58.00 $57.68 $57.93 $56.56 8,557
2017-08-17 $58.55 $58.65 $57.75 $57.75 $56.38 4,187
2017-08-16 $59.21 $59.32 $59.21 $59.32 $57.91 1,663
2017-08-15 $59.00 $59.06 $58.63 $59.00 $57.60 6,892
2017-08-14 $58.86 $59.34 $58.86 $59.29 $57.88 5,137
2017-08-11 $58.50 $58.64 $58.22 $58.22 $56.84 1,648
2017-08-10 $58.93 $59.01 $58.68 $58.68 $57.29 3,593
2017-08-09 $59.88 $60.23 $59.79 $59.85 $58.43 1,607
2017-08-08 $60.56 $60.60 $60.40 $60.40 $58.97 1,626
2017-08-07 $60.13 $60.42 $60.02 $60.42 $58.99 3,627
2017-08-04 $59.74 $60.05 $59.74 $59.93 $58.51 3,770
2017-08-03 $60.15 $60.21 $59.63 $59.70 $58.29 7,334
2017-08-02 $59.60 $60.03 $59.60 $60.03 $58.61 1,692
2017-08-01 $60.26 $60.26 $59.91 $60.06 $58.64 3,936
2017-07-31 $60.99 $60.99 $60.49 $60.49 $59.05 4,499
2017-07-28 $60.76 $60.91 $60.72 $60.72 $59.28 1,942
2017-07-27 $60.99 $60.99 $60.00 $60.24 $58.81 7,458
2017-07-26 $61.94 $61.94 $61.65 $61.74 $60.28 3,560
2017-07-25 $61.83 $61.84 $61.56 $61.75 $60.28 2,841
2017-07-24 $61.34 $61.65 $61.28 $61.50 $60.05 5,405
2017-07-21 $61.36 $61.45 $61.31 $61.31 $59.86 3,441
2017-07-20 $61.59 $61.66 $61.36 $61.49 $60.03 3,429
2017-07-19 $61.06 $61.79 $61.06 $61.65 $60.19 4,753
2017-07-18 $60.50 $60.99 $60.50 $60.93 $59.48 6,258
2017-07-17 $60.62 $60.78 $60.43 $60.66 $59.22 4,618
2017-07-14 $60.37 $60.77 $60.37 $60.71 $59.27 4,824
2017-07-13 $60.05 $60.18 $59.76 $60.00 $58.58 25,323
2017-07-12 $59.66 $60.15 $59.66 $60.13 $58.71 22,776
2017-07-11 $58.90 $59.20 $58.86 $59.06 $57.66 5,113
2017-07-10 $58.81 $59.12 $58.75 $59.02 $57.62 4,294
2017-07-07 $58.47 $59.01 $58.47 $58.89 $57.50 7,016
2017-07-06 $58.67 $59.05 $58.25 $58.38 $57.00 38,971
2017-07-05 $59.56 $59.56 $59.00 $59.08 $57.68 10,224
2017-07-03 $60.17 $60.22 $60.00 $60.00 $58.58 1,227
2017-06-30 $59.54 $59.87 $59.54 $59.85 $58.43 2,239
2017-06-29 $59.71 $60.04 $58.78 $59.00 $57.60 7,205
2017-06-28 $59.54 $60.03 $59.28 $60.00 $58.58 10,743
2017-06-27 $59.44 $59.52 $58.95 $59.01 $57.61 4,669
2017-06-26 $59.61 $60.00 $59.27 $59.55 $58.14 2,530
2017-06-23 $58.81 $59.43 $58.81 $59.43 $58.02 4,366
2017-06-22 $58.59 $59.01 $58.59 $58.80 $57.41 3,284
2017-06-21 $58.64 $58.81 $58.14 $58.42 $57.04 13,526
2017-06-20 $59.19 $59.19 $58.41 $58.41 $57.03 6,893
2017-06-19 $59.29 $59.57 $59.02 $59.31 $57.90 3,332
2017-06-16 $59.01 $59.01 $58.67 $58.92 $57.52 3,279
2017-06-15 $58.87 $58.96 $58.71 $58.75 $57.36 4,501
2017-06-14 $60.36 $60.42 $59.60 $59.60 $58.18 6,839
2017-06-13 $59.84 $60.03 $59.76 $59.94 $58.52 13,224
2017-06-12 $59.30 $59.56 $59.01 $59.19 $57.78 35,513
2017-06-09 $60.08 $60.27 $59.57 $59.57 $58.16 4,209
2017-06-08 $59.46 $60.00 $59.44 $59.92 $58.50 4,231
2017-06-07 $59.56 $59.56 $59.14 $59.14 $57.74 4,054
2017-06-06 $59.15 $59.64 $59.15 $59.50 $58.09 5,609
2017-06-05 $59.06 $59.16 $58.91 $59.02 $57.62 6,448
2017-06-02 $59.01 $59.38 $58.93 $59.23 $57.83 6,422
2017-06-01 $58.55 $59.11 $58.55 $59.04 $57.64 2,434
2017-05-31 $59.26 $59.26 $58.43 $58.43 $57.05 3,465
2017-05-30 $58.66 $59.16 $58.66 $59.08 $57.68 4,649
2017-05-26 $58.70 $58.96 $58.70 $58.92 $57.52 5,079
2017-05-25 $58.51 $58.89 $58.47 $58.69 $57.30 1,931
2017-05-24 $58.27 $58.70 $58.27 $58.61 $57.22 2,626
2017-05-23 $58.54 $58.54 $58.37 $58.38 $56.99 2,747
2017-05-22 $58.39 $58.45 $58.19 $58.31 $56.92 2,468
2017-05-19 $57.72 $58.30 $57.66 $58.30 $56.92 3,297
2017-05-18 $57.15 $57.56 $57.15 $57.56 $56.20 3,675
2017-05-17 $58.32 $58.49 $57.27 $57.45 $56.09 3,985
2017-05-16 $59.10 $59.20 $58.66 $58.84 $57.45 5,054
2017-05-15 $58.90 $59.13 $58.60 $59.06 $57.66 5,576
2017-05-12 $58.83 $58.92 $58.46 $58.51 $57.12 6,499
2017-05-11 $58.85 $58.96 $58.56 $58.56 $57.17 2,898
2017-05-10 $58.33 $58.82 $58.32 $58.72 $57.32 6,740
2017-05-09 $58.19 $58.41 $58.19 $58.31 $56.93 3,894
2017-05-08 $58.03 $58.25 $57.89 $57.90 $56.53 13,767
2017-05-05 $57.59 $58.25 $57.36 $58.25 $56.87 4,818
2017-05-04 $57.50 $57.56 $56.91 $57.26 $55.91 2,121
2017-05-03 $57.65 $57.77 $57.38 $57.56 $56.20 2,805
2017-05-02 $57.88 $58.06 $57.36 $57.48 $56.12 4,550
2017-05-01 $57.28 $57.56 $57.28 $57.53 $56.17 10,916
2017-04-28 $57.13 $57.27 $56.96 $57.27 $55.92 4,902
2017-04-27 $57.36 $57.36 $57.21 $57.21 $55.85 2,739
2017-04-26 $57.30 $57.36 $57.12 $57.36 $56.00 1,435
2017-04-25 $57.30 $57.57 $57.10 $57.30 $55.94 1,879
2017-04-24 $56.70 $57.06 $56.55 $56.72 $55.38 5,392
2017-04-21 $55.72 $55.81 $55.33 $55.81 $54.49 4,909
2017-04-20 $55.89 $56.18 $55.89 $56.03 $54.71 10,037
2017-04-19 $55.86 $55.88 $55.60 $55.60 $54.28 1,459
2017-04-18 $55.27 $55.56 $55.27 $55.56 $54.24 3,886
2017-04-17 $55.80 $55.84 $55.26 $55.84 $54.52 6,099
2017-04-13 $55.46 $55.46 $55.07 $55.32 $54.01 1,659
2017-04-12 $56.19 $56.19 $55.60 $55.69 $54.37 3,588
2017-04-11 $55.99 $56.14 $55.94 $55.96 $54.63 3,484
2017-04-10 $55.56 $55.96 $55.52 $55.84 $54.52 8,023
2017-04-07 $55.26 $55.52 $55.26 $55.31 $54.00 7,640
2017-04-06 $55.29 $55.29 $55.08 $55.08 $53.78 2,805
2017-04-05 $55.70 $55.70 $55.12 $55.14 $53.83 8,013
2017-04-04 $55.62 $55.62 $55.32 $55.35 $54.04 4,228
2017-04-03 $55.24 $55.29 $54.89 $55.11 $53.81 2,574
2017-03-31 $54.94 $55.28 $54.94 $55.21 $53.90 1,565
2017-03-30 $55.08 $55.08 $54.96 $55.05 $53.75 1,562
2017-03-29 $54.89 $55.02 $54.89 $54.91 $53.61 3,357
2017-03-28 $54.77 $54.90 $54.50 $54.90 $53.60 2,213
2017-03-27 $53.62 $54.50 $53.62 $54.50 $53.21 2,599
2017-03-24 $53.96 $54.41 $53.96 $54.20 $52.92 1,233
2017-03-23 $53.67 $53.91 $53.67 $53.86 $52.58 1,414
2017-03-22 $53.36 $53.36 $52.37 $53.31 $52.05 1,962
2017-03-21 $54.90 $54.90 $53.49 $53.49 $52.22 4,449
2017-03-20 $54.76 $54.79 $54.48 $54.48 $53.19 1,579
2017-03-17 $54.80 $54.85 $54.74 $54.81 $53.51 2,022
2017-03-16 $54.50 $54.79 $54.50 $54.59 $53.30 2,414
2017-03-15 $53.91 $54.05 $53.80 $54.05 $52.77 2,397
2017-03-14 $53.36 $53.64 $53.18 $53.64 $52.37 4,127
2017-03-13 $53.50 $53.76 $53.50 $53.63 $52.36 6,495
2017-03-10 $53.39 $53.47 $53.08 $53.41 $52.14 3,802
2017-03-09 $53.20 $53.40 $52.94 $53.16 $51.90 4,154
2017-03-08 $53.50 $53.69 $53.48 $53.48 $52.21 1,429
2017-03-07 $53.81 $53.90 $53.51 $53.51 $52.24 4,051
2017-03-06 $53.75 $53.75 $53.75 $53.75 $52.48 1,044
2017-03-03 $54.14 $54.62 $53.94 $54.13 $52.85 3,430
2017-03-02 $54.50 $54.50 $54.30 $54.32 $53.04 7,013
2017-03-01 $54.70 $54.90 $54.52 $54.69 $53.40 3,448
2017-02-28 $54.07 $54.40 $53.81 $53.93 $52.66 4,323
2017-02-27 $54.19 $54.38 $53.73 $54.15 $52.87 3,644
2017-02-24 $54.19 $54.41 $54.08 $54.41 $53.12 1,914
2017-02-23 $55.17 $55.17 $54.44 $54.79 $53.49 12,000
2017-02-22 $55.36 $55.36 $54.95 $54.95 $53.65 2,482
2017-02-21 $54.84 $55.48 $54.53 $55.48 $54.16 5,226
2017-02-17 $54.32 $54.58 $54.31 $54.34 $53.05 5,349
2017-02-16 $54.58 $54.77 $54.41 $54.62 $53.33 2,633
2017-02-15 $54.45 $54.76 $54.45 $54.68 $53.38 3,245
2017-02-14 $54.47 $54.62 $54.37 $54.62 $53.33 3,450
2017-02-13 $54.06 $54.54 $54.06 $54.53 $53.24 5,221
2017-02-10 $53.63 $54.00 $53.50 $53.77 $52.50 4,196
2017-02-09 $53.44 $53.75 $53.44 $53.69 $52.42 1,688
2017-02-08 $53.15 $53.31 $53.13 $53.20 $51.94 2,506
2017-02-07 $53.04 $53.20 $52.92 $52.92 $51.66 1,684
2017-02-06 $53.21 $53.21 $53.06 $53.21 $51.95 2,564
2017-02-03 $53.18 $53.50 $53.15 $53.43 $52.16 2,114
2017-02-02 $53.23 $53.23 $52.88 $52.91 $51.65 4,264
2017-02-01 $53.38 $53.38 $52.89 $53.22 $51.96 2,728
2017-01-31 $52.82 $52.83 $52.31 $52.83 $51.58 2,674
2017-01-30 $53.02 $53.02 $52.32 $52.55 $51.30 2,888
2017-01-27 $53.19 $53.21 $53.12 $53.12 $51.86 3,237
2017-01-26 $53.37 $53.45 $53.25 $53.25 $51.99 6,482
2017-01-25 $53.47 $53.55 $53.26 $53.42 $52.15 3,457
2017-01-24 $52.61 $52.98 $52.46 $52.98 $51.72 2,250
2017-01-23 $52.43 $52.45 $52.24 $52.28 $51.04 5,986
2017-01-20 $52.42 $52.48 $52.18 $52.30 $51.06 9,303
2017-01-19 $52.71 $52.71 $51.77 $51.93 $50.70 5,485
2017-01-18 $52.21 $52.37 $52.14 $52.23 $50.99 3,177
2017-01-17 $52.29 $52.41 $52.00 $52.06 $50.83 5,309
2017-01-13 $52.11 $52.49 $52.11 $52.49 $51.25 4,008
2017-01-12 $52.15 $52.15 $51.56 $51.93 $50.70 4,887
2017-01-11 $51.73 $52.18 $51.42 $52.10 $50.87 5,544
2017-01-10 $51.60 $51.69 $51.60 $51.69 $50.47 2,017
2017-01-09 $51.72 $51.72 $51.51 $51.52 $50.30 5,113
2017-01-06 $51.82 $51.86 $51.75 $51.78 $50.55 4,768
2017-01-05 $51.62 $51.62 $51.38 $51.59 $50.37 3,585
2017-01-04 $51.00 $51.63 $51.00 $51.47 $50.25 7,875
2017-01-03 $50.99 $51.19 $50.83 $51.10 $49.89 4,891
2016-12-30 $50.76 $50.90 $50.37 $50.48 $49.28 19,553
2016-12-29 $50.50 $50.55 $50.37 $50.37 $49.18 5,509
2016-12-28 $51.02 $51.02 $50.46 $50.54 $49.34 3,335
2016-12-27 $50.32 $50.87 $50.32 $50.77 $49.57 4,168
2016-12-23 $50.04 $50.30 $49.89 $50.27 $49.08 3,076
2016-12-22 $50.15 $50.36 $49.95 $50.12 $48.93 3,141
2016-12-21 $50.18 $50.28 $50.05 $50.08 $48.89 2,724
2016-12-20 $49.88 $50.20 $49.84 $50.20 $49.01 11,867
2016-12-19 $49.68 $49.84 $49.67 $49.84 $48.66 1,516
2016-12-16 $50.52 $50.80 $50.51 $50.80 $48.47 3,975
2016-12-15 $50.33 $50.53 $50.32 $50.38 $48.07 1,954
2016-12-14 $50.80 $50.93 $50.58 $50.58 $48.27 2,585
2016-12-13 $50.85 $51.24 $50.85 $50.93 $48.60 5,532
2016-12-12 $50.43 $50.71 $50.21 $50.39 $48.08 9,087
2016-12-09 $50.68 $50.68 $50.35 $50.54 $48.23 1,924
2016-12-08 $50.85 $50.94 $50.00 $50.94 $48.61 13,409
2016-12-07 $50.32 $51.11 $50.30 $51.11 $48.77 3,029
2016-12-06 $50.02 $50.07 $50.00 $50.07 $47.78 3,828
2016-12-05 $49.52 $50.05 $49.52 $50.05 $47.76 3,874
2016-12-02 $49.36 $49.65 $49.35 $49.40 $47.14 8,449
2016-12-01 $49.87 $50.06 $49.52 $49.52 $47.25 2,008
2016-11-30 $50.42 $50.56 $50.17 $50.27 $47.97 3,089
2016-11-29 $50.37 $50.60 $50.23 $50.23 $47.93 9,976
2016-11-28 $50.38 $50.87 $50.38 $50.59 $48.28 214,802
2016-11-25 $50.24 $50.51 $50.24 $50.51 $48.20 6,119
2016-11-23 $49.45 $49.77 $49.45 $49.70 $47.43 6,624
2016-11-22 $49.07 $49.71 $49.07 $49.70 $47.43 13,220
2016-11-21 $48.85 $49.24 $48.85 $49.06 $46.82 3,408
2016-11-18 $49.16 $49.41 $48.80 $48.88 $46.65 5,850
2016-11-17 $49.05 $49.28 $49.05 $49.08 $46.84 3,764
2016-11-16 $49.03 $49.20 $49.00 $49.10 $46.86 3,906
2016-11-15 $49.10 $49.23 $49.01 $49.23 $46.98 3,027
2016-11-14 $48.74 $48.99 $48.62 $48.84 $46.61 5,427
2016-11-11 $48.82 $49.06 $48.59 $49.06 $46.82 65,106
2016-11-10 $48.95 $49.51 $48.53 $49.08 $46.83 3,961
2016-11-09 $47.83 $49.61 $47.83 $49.42 $47.16 8,041
2016-11-08 $50.09 $50.51 $50.00 $50.35 $48.05 2,862
2016-11-07 $50.22 $50.61 $50.22 $50.56 $48.25 4,179
2016-11-04 $48.99 $49.58 $48.99 $49.58 $47.31 1,110
2016-11-03 $49.84 $49.84 $49.09 $49.13 $46.88 2,559
2016-11-02 $50.19 $50.27 $49.71 $49.71 $47.44 1,416
2016-11-01 $51.56 $51.84 $50.49 $50.52 $48.21 4,111
2016-10-31 $51.52 $51.60 $51.40 $51.60 $49.24 10,412
2016-10-28 $51.58 $51.88 $51.44 $51.44 $49.09 2,244
2016-10-27 $52.29 $52.35 $51.61 $51.80 $49.43 1,685
2016-10-26 $51.62 $52.14 $51.62 $52.14 $49.76 757
2016-10-25 $52.22 $52.22 $52.03 $52.07 $49.69 1,336
2016-10-24 $52.74 $52.74 $52.41 $52.54 $50.14 5,052
2016-10-21 $52.19 $52.60 $52.19 $52.60 $50.19 1,521
2016-10-20 $52.53 $52.72 $52.45 $52.67 $50.26 2,059
2016-10-19 $52.19 $52.94 $52.19 $52.79 $50.37 3,073
2016-10-18 $52.37 $52.54 $52.34 $52.54 $50.14 3,428
2016-10-17 $52.07 $52.08 $51.95 $51.95 $49.57 1,046
2016-10-14 $52.49 $53.15 $52.06 $52.06 $49.68 7,761
2016-10-13 $52.00 $52.00 $52.00 $52.00 $49.62 288
2016-10-12 $51.85 $52.01 $51.85 $52.00 $49.62 1,200
2016-10-11 $52.60 $52.60 $51.83 $51.97 $49.59 1,511
2016-10-10 $52.59 $53.23 $52.59 $52.95 $50.52 3,758
2016-10-07 $53.50 $53.50 $52.95 $52.96 $50.54 3,236
2016-10-06 $53.48 $53.67 $53.48 $53.67 $51.21 2,881
2016-10-05 $53.55 $53.98 $53.50 $53.98 $51.51 2,724
2016-10-04 $53.70 $53.70 $53.12 $53.35 $50.91 12,735
2016-10-03 $53.59 $53.86 $53.59 $53.70 $51.24 2,374
2016-09-30 $53.51 $53.51 $53.37 $53.47 $51.02 1,567
2016-09-29 $53.51 $53.51 $53.27 $53.27 $50.83 1,638
2016-09-28 $53.13 $53.75 $53.08 $53.56 $51.11 17,068
2016-09-27 $52.63 $53.25 $52.63 $53.04 $50.62 2,060
2016-09-26 $52.80 $53.00 $52.80 $52.87 $50.45 2,686
2016-09-23 $53.49 $53.49 $53.17 $53.22 $50.79 1,724
2016-09-22 $53.39 $53.50 $53.19 $53.43 $50.99 3,419
2016-09-21 $52.30 $52.75 $52.25 $52.75 $50.34 3,270
2016-09-20 $52.31 $52.36 $52.24 $52.24 $49.85 887
2016-09-19 $52.45 $52.45 $52.29 $52.29 $49.90 647
2016-09-16 $51.39 $51.77 $51.39 $51.69 $49.33 1,410
2016-09-15 $51.52 $52.01 $51.00 $52.01 $49.63 1,070
2016-09-14 $51.84 $51.86 $51.40 $51.40 $49.05 3,947
2016-09-13 $52.10 $52.37 $52.10 $52.37 $49.97 757
2016-09-12 $52.54 $53.08 $52.12 $53.08 $50.65 1,605
2016-09-09 $52.94 $52.94 $52.28 $52.52 $50.12 6,051
2016-09-08 $53.63 $53.81 $53.49 $53.69 $51.24 3,003
2016-09-07 $53.65 $54.00 $53.55 $53.87 $51.41 3,429
2016-09-06 $53.36 $53.57 $53.36 $53.57 $51.12 1,505
2016-09-02 $52.99 $53.13 $52.83 $53.12 $50.69 2,559
2016-09-01 $52.24 $52.70 $52.24 $52.70 $50.29 1,464
2016-08-31 $52.70 $52.91 $52.64 $52.64 $50.23 1,217
2016-08-30 $53.23 $53.23 $52.80 $52.89 $50.47 1,118
2016-08-29 $53.09 $53.15 $52.86 $52.93 $50.51 1,206
2016-08-26 $53.55 $53.66 $53.16 $53.16 $50.73 2,966
2016-08-25 $53.20 $53.47 $53.20 $53.38 $50.94 1,362
2016-08-24 $53.68 $53.71 $53.44 $53.44 $51.00 3,727
2016-08-23 $53.64 $53.86 $53.57 $53.80 $51.34 4,714
2016-08-22 $53.15 $53.54 $53.15 $53.40 $50.96 2,159
2016-08-19 $52.95 $53.13 $52.69 $53.12 $50.69 1,465
2016-08-18 $52.82 $53.19 $52.82 $53.00 $50.58 3,816
2016-08-17 $52.11 $52.24 $52.02 $52.24 $49.85 1,859
2016-08-16 $52.84 $52.84 $52.50 $52.65 $50.24 10,005
2016-08-15 $52.65 $53.04 $52.65 $52.86 $50.44 6,607
2016-08-12 $52.33 $52.35 $52.19 $52.27 $49.88 5,229
2016-08-11 $52.36 $52.48 $52.18 $52.32 $49.93 62,390
2016-08-10 $52.17 $52.17 $51.77 $51.94 $49.56 1,228
2016-08-09 $52.54 $52.65 $52.54 $52.65 $50.25 1,469
2016-08-08 $52.72 $52.72 $52.49 $52.57 $50.16 1,594
2016-08-05 $52.20 $52.67 $52.20 $52.67 $50.26 1,571
2016-08-04 $52.53 $52.53 $52.08 $52.08 $49.70 1,860
2016-08-03 $51.65 $51.82 $51.65 $51.82 $49.45 879
2016-08-02 $52.01 $52.01 $51.34 $51.74 $49.37 3,571
2016-08-01 $52.04 $52.10 $51.97 $51.98 $49.60 1,717
2016-07-29 $52.15 $52.24 $51.79 $52.24 $49.85 2,883
2016-07-28 $52.13 $52.13 $51.68 $51.79 $49.42 22,489
2016-07-27 $52.18 $52.18 $51.80 $51.96 $49.58 2,492
2016-07-26 $51.65 $52.23 $51.62 $52.23 $49.84 2,651
2016-07-25 $51.70 $51.89 $51.41 $51.70 $49.33 2,568
2016-07-22 $51.55 $51.62 $51.18 $51.59 $49.23 3,181
2016-07-21 $51.69 $51.79 $51.33 $51.60 $49.24 5,200
2016-07-20 $51.72 $52.04 $51.72 $51.81 $49.44 1,732
2016-07-19 $51.40 $51.50 $51.25 $51.34 $48.99 5,567
2016-07-18 $51.08 $51.59 $51.08 $51.59 $49.23 6,154
2016-07-15 $51.14 $51.14 $50.93 $51.09 $48.76 2,718
2016-07-14 $51.40 $51.62 $51.30 $51.30 $48.95 8,359
2016-07-13 $51.38 $51.38 $50.79 $51.12 $48.78 3,425
2016-07-12 $51.29 $51.43 $51.10 $51.43 $49.08 2,393
2016-07-11 $50.42 $50.77 $50.42 $50.77 $48.44 2,610
2016-07-08 $49.63 $49.89 $49.63 $49.70 $47.43 1,800
2016-07-07 $49.48 $49.48 $48.97 $48.97 $46.73 4,007
2016-07-06 $48.69 $49.41 $48.60 $49.41 $47.15 1,687
2016-07-05 $50.09 $50.09 $48.77 $48.77 $46.54 5,769
2016-07-01 $49.87 $50.29 $49.87 $50.29 $47.99 3,051
2016-06-30 $49.31 $49.88 $49.06 $49.72 $47.45 2,054
2016-06-29 $48.68 $49.45 $48.54 $49.40 $47.14 3,447
2016-06-28 $47.58 $47.84 $47.25 $47.79 $45.60 1,816
2016-06-27 $47.00 $47.00 $46.50 $46.50 $44.37 1,656
2016-06-24 $48.00 $48.21 $47.42 $47.50 $45.33 3,818
2016-06-23 $50.43 $50.68 $50.28 $50.28 $47.98 5,091
2016-06-22 $50.42 $50.66 $50.04 $50.04 $47.75 2,600
2016-06-21 $50.64 $50.64 $50.10 $50.49 $48.18 2,806
2016-06-20 $50.98 $51.12 $50.67 $50.89 $48.56 2,623
2016-06-17 $49.90 $50.00 $49.71 $49.71 $47.44 1,119
2016-06-16 $48.70 $49.09 $48.63 $49.09 $46.84 1,395
2016-06-15 $49.60 $49.78 $49.60 $49.62 $47.35 3,935
2016-06-14 $49.34 $49.34 $48.72 $48.72 $46.49 7,545
2016-06-13 $49.68 $50.01 $49.40 $49.40 $47.14 3,281
2016-06-10 $51.02 $51.02 $50.08 $50.08 $47.79 1,378
2016-06-09 $52.15 $52.20 $51.98 $52.19 $49.80 4,437
2016-06-08 $52.47 $52.92 $52.47 $52.57 $50.17 944
2016-06-07 $52.38 $52.91 $52.29 $52.73 $50.32 3,396
2016-06-06 $51.47 $52.13 $51.47 $51.98 $49.60 1,565
2016-06-03 $51.26 $51.60 $51.26 $51.49 $49.13 4,378
2016-06-02 $51.24 $51.24 $51.14 $51.23 $48.89 2,635
2016-06-01 $50.93 $51.54 $50.93 $51.25 $48.91 7,561
2016-05-31 $50.94 $51.10 $50.75 $50.89 $48.56 11,428
2016-05-27 $50.87 $50.87 $50.66 $50.67 $48.35 1,849
2016-05-26 $50.99 $50.99 $50.72 $50.80 $48.47 1,881
2016-05-25 $50.68 $51.03 $50.68 $50.90 $48.57 5,362
2016-05-24 $50.14 $50.64 $49.95 $50.52 $48.21 48,987
2016-05-23 $49.52 $49.88 $49.52 $49.88 $47.60 866
2016-05-20 $49.04 $49.69 $49.04 $49.50 $47.24 6,258
2016-05-19 $49.10 $49.11 $48.58 $48.58 $46.36 5,325
2016-05-18 $49.37 $49.62 $48.85 $49.11 $46.86 14,335
2016-05-17 $49.43 $49.46 $48.99 $48.99 $46.75 1,739
2016-05-16 $49.32 $49.66 $49.32 $49.52 $47.25 1,905
2016-05-13 $49.44 $49.44 $48.88 $49.08 $46.83 1,655
2016-05-12 $50.31 $50.31 $49.19 $49.84 $47.56 3,288
2016-05-11 $49.85 $50.20 $49.85 $49.89 $47.60 692
2016-05-10 $49.42 $49.81 $49.33 $49.75 $47.47 3,802
2016-05-09 $50.04 $50.04 $49.26 $49.46 $47.19 2,741
2016-05-06 $49.33 $49.81 $49.00 $49.63 $47.36 4,007
2016-05-05 $50.12 $50.12 $49.37 $49.57 $47.30 1,621
2016-05-04 $50.34 $50.41 $49.71 $49.93 $47.65 3,827
2016-05-03 $51.49 $51.49 $50.78 $50.78 $48.46 1,251
2016-05-02 $51.78 $52.04 $51.65 $51.86 $49.49 3,344
2016-04-29 $52.92 $52.92 $52.17 $52.17 $49.78 1,361
2016-04-28 $52.84 $52.84 $52.14 $52.31 $49.92 1,412
2016-04-27 $52.83 $53.12 $52.81 $53.12 $50.69 1,901
2016-04-26 $52.57 $52.93 $52.40 $52.90 $50.48 3,216
2016-04-25 $52.61 $52.61 $52.07 $52.07 $49.69 1,853
2016-04-22 $52.57 $52.57 $52.40 $52.53 $50.13 1,581
2016-04-21 $52.73 $52.73 $52.10 $52.10 $49.72 16,557
2016-04-20 $52.53 $53.11 $52.53 $52.83 $50.41 1,762
2016-04-19 $53.02 $53.08 $52.52 $52.88 $50.46 2,106
2016-04-18 $52.14 $52.76 $52.14 $52.72 $50.31 9,265
2016-04-15 $52.63 $52.63 $52.10 $52.10 $49.72 818
2016-04-14 $53.03 $53.03 $51.59 $52.60 $50.20 2,315
2016-04-13 $52.40 $52.79 $52.31 $52.79 $50.37 3,569
2016-04-12 $51.78 $51.96 $51.39 $51.76 $49.39 5,948
2016-04-11 $51.69 $52.03 $51.54 $51.54 $49.18 4,346
2016-04-08 $51.97 $51.99 $51.23 $51.23 $48.88 1,856
2016-04-07 $51.88 $51.88 $50.95 $51.17 $48.83 2,072
2016-04-06 $51.81 $52.07 $51.81 $51.85 $49.48 1,379
2016-04-05 $52.10 $52.37 $52.10 $52.19 $49.80 1,465
2016-04-04 $53.58 $53.58 $53.00 $53.00 $50.58 1,034
2016-04-01 $52.76 $53.31 $52.74 $53.20 $50.77 6,680
2016-03-31 $52.99 $53.16 $52.85 $53.14 $50.71 5,545
2016-03-30 $53.44 $53.44 $52.83 $52.99 $50.57 6,144
2016-03-29 $51.62 $52.26 $51.62 $52.26 $49.87 1,723
2016-03-28 $52.18 $52.18 $51.80 $51.80 $49.43 513
2016-03-24 $51.15 $51.79 $50.87 $51.79 $49.42 10,685
2016-03-23 $52.59 $52.68 $52.02 $52.12 $49.74 3,340
2016-03-22 $53.29 $53.73 $53.29 $53.41 $50.97 910
2016-03-21 $53.95 $54.14 $53.60 $53.94 $51.47 11,059
2016-03-18 $54.18 $54.29 $53.87 $53.94 $51.48 21,565
2016-03-17 $53.24 $53.93 $53.24 $53.93 $51.47 5,058
2016-03-16 $51.87 $52.73 $51.87 $52.73 $50.32 1,450
2016-03-15 $52.01 $52.18 $51.95 $52.12 $49.74 2,153
2016-03-14 $52.33 $52.65 $52.27 $52.27 $49.88 1,223
2016-03-11 $52.06 $52.29 $51.74 $52.29 $49.90 3,751
2016-03-10 $51.34 $51.34 $50.74 $50.99 $48.66 2,103
2016-03-09 $50.85 $51.08 $50.59 $50.86 $48.54 13,265
2016-03-08 $51.13 $51.13 $50.35 $50.35 $48.05 2,459
2016-03-07 $50.75 $51.48 $50.75 $51.40 $49.05 3,910
2016-03-04 $51.40 $51.83 $50.97 $50.97 $48.64 4,644
2016-03-03 $50.40 $50.83 $50.15 $50.78 $48.46 5,761
2016-03-02 $49.70 $50.25 $49.70 $50.20 $47.90 12,779
2016-03-01 $50.15 $50.32 $50.00 $50.17 $47.87 3,687
2016-02-29 $49.83 $50.24 $49.83 $49.85 $47.57 1,938
2016-02-26 $50.07 $50.07 $49.43 $49.56 $47.30 8,269
2016-02-25 $48.61 $49.31 $48.61 $49.31 $47.05 2,952
2016-02-24 $47.15 $48.53 $47.15 $48.53 $46.31 1,698
2016-02-23 $48.57 $48.60 $48.01 $48.01 $45.81 2,584
2016-02-22 $48.31 $48.72 $48.31 $48.60 $46.38 3,474
2016-02-19 $47.24 $47.58 $47.22 $47.37 $45.20 17,578
2016-02-18 $48.22 $48.22 $47.57 $47.74 $45.56 5,000
2016-02-17 $47.29 $48.14 $47.29 $47.76 $45.57 7,269
2016-02-16 $46.56 $46.75 $46.13 $46.56 $44.43 6,474
2016-02-12 $44.89 $45.14 $44.16 $45.14 $43.07 9,890
2016-02-11 $45.15 $45.41 $44.30 $44.89 $42.84 4,071
2016-02-10 $45.88 $46.06 $45.69 $45.75 $43.65 9,633
2016-02-09 $45.09 $46.54 $45.09 $46.45 $44.33 27,504
2016-02-08 $46.13 $46.13 $44.95 $45.54 $43.46 9,550
2016-02-05 $48.12 $48.12 $47.29 $47.43 $45.26 3,342
2016-02-04 $48.04 $49.06 $48.04 $48.53 $46.31 1,696
2016-02-03 $47.18 $48.22 $47.18 $48.15 $45.95 2,144
2016-02-02 $49.00 $49.00 $47.52 $47.80 $45.61 3,815
2016-02-01 $49.04 $49.49 $48.98 $49.49 $47.22 8,676
2016-01-29 $48.65 $49.12 $48.65 $49.06 $46.82 2,402
2016-01-28 $48.47 $48.47 $47.32 $47.80 $45.61 3,343
2016-01-27 $48.20 $48.53 $47.74 $47.74 $45.56 2,565
2016-01-26 $47.51 $48.23 $47.51 $48.05 $45.85 2,830
2016-01-25 $47.99 $47.99 $46.98 $46.98 $44.83 7,383
2016-01-22 $48.15 $48.30 $47.58 $48.17 $45.97 16,364
2016-01-21 $46.55 $47.17 $46.04 $46.66 $44.53 6,379
2016-01-20 $46.27 $46.92 $44.94 $46.74 $44.60 22,868
2016-01-19 $48.26 $48.26 $47.07 $47.45 $45.28 12,972
2016-01-15 $46.62 $47.38 $46.16 $47.04 $44.89 4,166
2016-01-14 $49.13 $49.13 $47.59 $49.02 $46.78 7,718
2016-01-13 $50.64 $50.70 $48.46 $48.47 $46.25 4,549
2016-01-12 $50.83 $50.92 $49.44 $50.09 $47.80 5,518
2016-01-11 $51.35 $51.35 $49.57 $50.20 $47.90 7,153
2016-01-08 $51.86 $51.86 $50.78 $50.78 $48.46 6,101
2016-01-07 $51.90 $52.25 $50.89 $51.08 $48.74 11,679
2016-01-06 $53.25 $53.55 $53.18 $53.39 $50.95 12,656
2016-01-05 $54.82 $54.87 $54.00 $54.38 $51.89 14,650
2016-01-04 $53.86 $54.43 $53.38 $54.14 $51.66 145,002
2015-12-31 $55.03 $55.23 $54.73 $54.81 $52.30 2,724
2015-12-30 $55.33 $55.48 $54.97 $54.97 $52.46 12,241
2015-12-29 $55.40 $55.42 $54.85 $55.36 $52.83 15,661
2015-12-28 $55.44 $55.44 $54.66 $54.78 $52.27 13,559
2015-12-24 $55.25 $55.63 $55.25 $55.59 $53.05 3,266
2015-12-23 $55.07 $55.51 $55.05 $55.41 $52.88 8,709
2015-12-22 $55.10 $55.10 $54.04 $54.63 $52.13 13,695
2015-12-21 $55.24 $55.26 $54.79 $55.13 $52.61 12,352
2015-12-18 $54.57 $55.06 $54.46 $54.91 $52.11 119,795
2015-12-17 $55.92 $55.92 $55.03 $55.05 $52.24 3,474
2015-12-16 $53.60 $55.33 $53.60 $55.33 $52.50 4,837
2015-12-15 $52.04 $52.45 $51.98 $52.36 $49.69 3,538
2015-12-14 $51.13 $51.46 $50.78 $51.46 $48.83 4,503
2015-12-11 $50.87 $51.05 $50.40 $50.40 $47.83 14,272
2015-12-10 $51.76 $52.07 $51.56 $51.58 $48.95 6,848
2015-12-09 $52.34 $53.19 $52.17 $52.17 $49.51 3,944
2015-12-08 $52.32 $52.75 $52.26 $52.27 $49.60 4,294
2015-12-07 $53.63 $53.63 $53.10 $53.24 $50.52 1,411
2015-12-04 $53.46 $53.95 $53.46 $53.72 $50.98 10,059
2015-12-03 $54.13 $54.30 $53.41 $53.54 $50.81 4,233
2015-12-02 $53.60 $53.90 $53.31 $53.53 $50.80 3,488
2015-12-01 $52.95 $53.56 $52.95 $53.46 $50.73 7,779
2015-11-30 $52.84 $52.84 $52.63 $52.65 $49.96 7,471
2015-11-27 $52.33 $52.70 $52.25 $52.49 $49.81 1,809
2015-11-25 $52.34 $52.37 $52.34 $52.37 $49.70 1,080
2015-11-24 $51.03 $52.10 $51.03 $52.10 $49.44 3,521
2015-11-23 $51.51 $51.59 $51.15 $51.40 $48.78 9,327
2015-11-20 $51.13 $51.40 $51.04 $51.40 $48.78 2,862
2015-11-19 $51.08 $51.26 $51.08 $51.26 $48.64 4,282
2015-11-18 $50.53 $51.33 $50.53 $51.33 $48.70 3,230
2015-11-17 $51.31 $51.31 $50.18 $50.38 $47.81 65,920
2015-11-16 $49.99 $51.17 $49.99 $51.17 $48.56 5,488
2015-11-13 $50.00 $50.16 $49.84 $49.91 $47.36 1,918
2015-11-12 $50.97 $51.27 $50.45 $50.47 $47.89 4,132
2015-11-11 $52.13 $52.13 $51.22 $51.32 $48.70 2,164
2015-11-10 $52.90 $52.90 $51.62 $52.03 $49.38 3,011
2015-11-09 $53.86 $53.95 $52.94 $53.26 $50.54 5,650
2015-11-06 $53.98 $53.98 $53.63 $53.63 $50.89 1,584
2015-11-05 $53.90 $54.10 $53.90 $54.08 $51.32 3,422
2015-11-04 $54.13 $54.13 $53.58 $53.82 $51.07 2,887
2015-11-03 $53.32 $53.86 $53.32 $53.86 $51.11 2,093
2015-11-02 $52.63 $53.75 $52.63 $53.52 $50.79 5,042
2015-10-30 $52.84 $52.84 $52.28 $52.72 $50.03 1,956
2015-10-29 $52.83 $53.30 $52.83 $53.30 $50.58 7,832
2015-10-28 $52.43 $53.34 $52.43 $53.31 $50.59 1,829
2015-10-27 $53.09 $53.09 $52.22 $52.39 $49.71 3,400
2015-10-26 $53.46 $53.61 $53.20 $53.35 $50.62 2,288
2015-10-23 $53.53 $53.53 $53.10 $53.34 $50.61 1,154
2015-10-22 $52.89 $53.31 $52.89 $53.31 $50.59 1,640
2015-10-21 $53.10 $53.10 $52.73 $52.73 $50.04 770
2015-10-20 $53.52 $53.84 $53.38 $53.50 $50.77 7,295
2015-10-19 $53.51 $53.84 $53.30 $53.30 $50.58 2,126
2015-10-16 $53.95 $53.95 $53.40 $53.72 $50.97 4,158
2015-10-15 $53.87 $53.87 $53.63 $53.85 $51.10 916
2015-10-14 $53.43 $53.79 $53.42 $53.79 $51.05 1,022
2015-10-13 $53.22 $53.69 $53.18 $53.21 $50.49 10,183
2015-10-12 $54.38 $54.38 $53.51 $53.51 $50.77 1,418
2015-10-09 $54.35 $54.70 $54.27 $54.39 $51.61 5,054
2015-10-08 $53.81 $54.59 $53.70 $54.58 $51.79 4,609
2015-10-07 $53.69 $54.04 $53.68 $53.88 $51.13 1,380
2015-10-06 $52.50 $53.01 $52.50 $52.86 $50.16 9,067
2015-10-05 $51.45 $52.76 $51.45 $52.63 $49.94 2,983
2015-10-02 $49.50 $51.25 $49.50 $51.25 $48.63 3,896
2015-10-01 $50.05 $50.05 $49.00 $49.63 $47.10 2,890
2015-09-30 $49.09 $49.71 $48.97 $49.71 $47.17 5,093
2015-09-29 $48.19 $48.47 $48.09 $48.28 $45.81 4,272
2015-09-28 $49.40 $49.40 $47.72 $47.80 $45.36 3,527
2015-09-25 $50.46 $50.46 $49.75 $49.75 $47.21 2,448
2015-09-24 $49.77 $49.82 $48.79 $49.74 $47.20 13,853
2015-09-23 $51.26 $51.26 $50.02 $50.02 $47.47 1,765
2015-09-22 $51.09 $51.42 $50.82 $51.10 $48.49 2,911
2015-09-21 $52.41 $52.41 $52.06 $52.06 $49.40 753
2015-09-18 $52.48 $52.48 $52.00 $52.00 $49.34 1,719
2015-09-17 $53.18 $53.74 $53.17 $53.45 $50.72 1,785
2015-09-16 $52.91 $53.54 $52.91 $53.51 $50.78 2,636
2015-09-15 $51.98 $52.72 $51.98 $52.72 $50.02 2,242
2015-09-14 $52.15 $52.15 $51.71 $51.97 $49.32 1,922
2015-09-11 $52.24 $52.24 $51.97 $51.97 $49.31 754
2015-09-10 $52.18 $52.68 $52.18 $52.26 $49.59 1,465
2015-09-09 $53.75 $53.75 $52.52 $52.55 $49.87 1,426
2015-09-08 $52.59 $53.01 $52.47 $53.01 $50.30 9,313
2015-09-04 $51.62 $51.62 $50.68 $51.29 $48.67 4,602
2015-09-03 $51.70 $52.58 $51.70 $51.90 $49.25 1,480
2015-09-02 $51.18 $51.31 $51.07 $51.31 $48.69 2,313

VanEck Low Carbon Energy ETF (SMOG) News Headlines

Recent VanEck Low Carbon Energy ETF (SMOG) News
Similar Companies to VanEck Low Carbon Energy ETF (SMOG) 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.