Vanguard Energy ETF (VDE)

Exchange: NYSE ARCA

$81.26 ($-0.24) -0.29%

Data as of Dec. 2, 2021

Dec. 2, 2021
Vanguard Energy ETF - Daily Information
Click for more stock information on Vanguard Energy ETF.
Daily Information Data
Date Dec. 2, 2021
Open $81.09
Previous Close $81.26
High $81.63
Low $80.76
Adjusted Open $81.09
Previous Adjusted Close $81.26
Adjusted High $81.63
Adjusted Low $80.76

About Vanguard Energy ETF (VDE)

The Fund employs an indexing investment approach designed to track the performance of the MSCI US Investable Market Index (IMI)/Energy 25/50, an index made up of stocks of large, mid-size, and small U.S. companies within the energy sector, as classified under the Global Industry Classification Standard (GICS). The GICS energy sector is made up of companies engaged in exploration and production, refining and marketing, and storage and transportation of oil and gas and coal and consumable fuels. It also includes companies that offer oil and gas equipment and services. The Fund attempts to replicate the target index by seeking to invest all, or substantially all, of its assets in the stocks that make up the Index, in order to hold each stock in approximately the same proportion as its weighting in the Index.

Historical Stock Data for Vanguard Energy ETF (VDE)
Date Open High Low Close Adj.Close Volume
2021-11-12 $81.09 $81.63 $80.76 $81.26 $81.26 680,244
2021-11-11 $81.37 $82.11 $81.29 $81.50 $81.50 804,359
2021-11-10 $83.18 $83.38 $80.59 $81.15 $81.15 1,041,064
2021-11-09 $83.34 $83.60 $82.09 $83.57 $83.57 940,519
2021-11-08 $83.20 $84.20 $82.87 $83.30 $83.30 960,492
2021-11-05 $82.34 $82.86 $81.71 $82.49 $82.49 934,439
2021-11-04 $82.05 $82.66 $80.49 $81.18 $81.18 1,174,941
2021-11-03 $80.90 $82.06 $80.63 $81.19 $81.19 981,693
2021-11-02 $82.35 $82.85 $81.58 $81.88 $81.88 799,840
2021-11-01 $81.95 $82.87 $81.84 $82.62 $82.62 929,390
2021-10-29 $82.04 $82.30 $80.82 $81.22 $81.22 912,360
2021-10-28 $80.74 $81.85 $80.74 $81.74 $81.74 805,426
2021-10-27 $82.82 $83.31 $81.03 $81.26 $81.26 1,025,297
2021-10-26 $83.54 $84.21 $83.25 $83.72 $83.72 912,328
2021-10-25 $83.00 $83.90 $82.68 $83.35 $83.35 993,388
2021-10-22 $81.59 $82.10 $80.73 $82.04 $82.04 626,574
2021-10-21 $82.11 $82.43 $80.58 $81.24 $81.24 1,080,697
2021-10-20 $81.47 $82.79 $81.20 $82.79 $82.79 1,122,412
2021-10-19 $81.71 $82.41 $81.13 $82.10 $82.10 852,628
2021-10-18 $81.89 $82.55 $80.81 $81.27 $81.27 1,473,372
2021-10-15 $81.68 $81.99 $81.06 $81.06 $81.06 951,709
2021-10-14 $80.68 $81.05 $79.94 $80.68 $80.68 893,256
2021-10-13 $79.07 $80.08 $78.15 $79.69 $79.69 2,041,628
2021-10-12 $79.60 $80.54 $79.19 $79.73 $79.73 1,414,764
2021-10-11 $81.21 $81.47 $79.62 $79.67 $79.67 1,539,318
2021-10-08 $78.54 $80.19 $78.54 $79.96 $79.96 1,568,951
2021-10-07 $77.15 $78.17 $76.74 $77.77 $77.77 923,294
2021-10-06 $76.74 $77.50 $75.60 $76.95 $76.95 1,439,158
2021-10-05 $78.72 $79.41 $77.03 $77.97 $77.97 1,474,115
2021-10-04 $77.00 $78.39 $76.82 $77.59 $77.59 2,612,294
2021-10-01 $74.53 $76.30 $74.34 $76.18 $76.18 1,192,603
2021-09-30 $74.73 $75.15 $73.73 $73.90 $73.90 1,757,186
2021-09-29 $74.76 $75.23 $73.83 $74.82 $74.82 1,076,842
2021-09-28 $76.58 $77.22 $75.64 $75.75 $74.83 1,450,213
2021-09-27 $74.40 $75.94 $74.24 $75.62 $74.70 1,403,099
2021-09-24 $71.79 $73.15 $71.72 $72.82 $71.93 797,039
2021-09-23 $70.29 $72.43 $69.95 $72.23 $71.35 833,783
2021-09-22 $68.84 $70.61 $68.84 $69.79 $68.94 929,104
2021-09-21 $68.42 $68.73 $66.91 $67.73 $66.90 1,305,730
2021-09-20 $67.75 $68.31 $66.42 $67.54 $66.72 1,181,658
2021-09-17 $69.91 $70.89 $69.43 $69.64 $68.79 682,998
2021-09-16 $70.99 $70.99 $69.81 $70.29 $69.43 635,311
2021-09-15 $69.36 $71.14 $69.35 $71.08 $70.21 912,076
2021-09-14 $70.06 $70.21 $68.07 $68.33 $67.50 764,807
2021-09-13 $68.39 $69.94 $68.39 $69.49 $68.64 1,694,822
2021-09-10 $68.60 $68.60 $67.27 $67.41 $66.59 616,390
2021-09-09 $66.94 $68.50 $66.61 $67.48 $66.66 790,164
2021-09-08 $68.58 $69.01 $67.32 $67.36 $66.54 855,434
2021-09-07 $68.15 $69.13 $67.96 $68.20 $67.37 726,829
2021-09-03 $68.81 $69.34 $68.25 $68.60 $67.76 616,566
2021-09-02 $67.84 $69.50 $67.84 $68.91 $68.07 1,082,121
2021-09-01 $67.98 $68.19 $66.94 $67.16 $66.34 878,022
2021-08-31 $68.01 $68.69 $67.73 $68.01 $67.18 830,739
2021-08-30 $69.65 $69.77 $68.36 $68.37 $67.54 692,331
2021-08-27 $68.00 $69.70 $68.00 $69.24 $68.40 877,114
2021-08-26 $67.87 $68.25 $67.07 $67.23 $66.41 716,801
2021-08-25 $67.55 $68.65 $67.04 $68.22 $67.39 785,147
2021-08-24 $67.08 $67.98 $66.97 $67.63 $66.81 975,701
2021-08-23 $65.62 $66.68 $65.51 $66.46 $65.65 1,029,353
2021-08-20 $63.26 $64.39 $63.05 $64.04 $63.26 1,235,894
2021-08-19 $64.38 $64.87 $62.92 $63.79 $63.01 2,666,256
2021-08-18 $67.00 $67.59 $65.53 $65.63 $64.83 1,161,639
2021-08-17 $67.02 $68.13 $66.42 $67.09 $66.27 1,078,783
2021-08-16 $68.08 $68.08 $67.09 $67.57 $66.75 975,207
2021-08-13 $69.87 $69.89 $68.87 $68.92 $68.08 756,283
2021-08-12 $70.01 $70.45 $69.14 $69.97 $69.12 641,348
2021-08-11 $69.51 $70.21 $68.90 $70.08 $69.23 1,107,989
2021-08-10 $68.67 $69.81 $68.67 $69.65 $68.80 933,919
2021-08-09 $68.34 $68.80 $67.76 $68.31 $67.48 1,053,429
2021-08-06 $69.26 $69.83 $68.89 $69.27 $68.43 931,561
2021-08-05 $68.10 $69.53 $67.94 $68.62 $67.78 1,708,465
2021-08-04 $68.55 $69.37 $67.69 $67.75 $66.92 1,272,626
2021-08-03 $68.45 $69.97 $67.71 $69.84 $68.99 1,359,435
2021-08-02 $69.28 $71.03 $68.56 $68.71 $67.87 1,247,331
2021-07-30 $70.17 $70.43 $68.85 $69.29 $68.45 1,231,621
2021-07-29 $70.66 $70.89 $69.92 $70.34 $69.48 1,123,616
2021-07-28 $69.41 $70.38 $68.63 $69.78 $68.93 890,313
2021-07-27 $69.40 $69.40 $68.39 $69.10 $68.26 1,300,691
2021-07-26 $68.41 $70.30 $68.41 $69.96 $69.11 1,493,547
2021-07-23 $68.69 $68.69 $67.51 $68.23 $67.40 1,069,009
2021-07-22 $69.24 $69.33 $67.93 $68.58 $67.74 1,725,868
2021-07-21 $68.24 $69.96 $68.21 $69.35 $68.50 1,419,768
2021-07-20 $66.01 $67.58 $65.42 $66.92 $66.10 3,834,813
2021-07-19 $65.95 $66.80 $64.94 $65.85 $65.05 3,126,733
2021-07-16 $71.01 $71.01 $68.22 $68.40 $67.57 1,309,753
2021-07-15 $70.63 $71.56 $70.05 $70.39 $69.53 1,247,197
2021-07-14 $74.07 $74.83 $71.15 $71.40 $70.53 1,097,497
2021-07-13 $73.99 $74.40 $73.30 $73.75 $72.85 925,126
2021-07-12 $73.69 $74.84 $73.17 $74.38 $73.47 2,738,269
2021-07-09 $73.88 $74.60 $73.01 $74.46 $73.55 639,386
2021-07-08 $71.75 $73.62 $71.64 $72.91 $72.02 884,918
2021-07-07 $74.30 $75.07 $72.32 $73.14 $72.25 983,763
2021-07-06 $76.99 $76.99 $74.08 $74.46 $73.55 986,258
2021-07-02 $77.18 $77.26 $76.30 $77.01 $76.07 481,623
2021-07-01 $77.73 $77.90 $76.62 $77.26 $76.32 916,086
2021-06-30 $75.29 $76.17 $75.18 $75.89 $74.97 653,419
2021-06-29 $75.86 $76.24 $74.88 $74.90 $73.99 1,040,968
2021-06-28 $77.70 $77.70 $74.97 $75.30 $74.38 790,995
2021-06-25 $77.98 $78.10 $77.46 $77.88 $76.93 576,201
2021-06-24 $77.28 $77.67 $76.53 $77.55 $76.60 766,389
2021-06-23 $77.44 $78.25 $76.82 $76.85 $75.91 633,984
2021-06-22 $75.96 $76.88 $75.07 $76.63 $75.70 780,839
2021-06-21 $73.68 $76.21 $73.68 $76.07 $75.14 1,250,591
2021-06-18 $74.09 $75.20 $73.56 $73.62 $72.10 1,403,509
2021-06-17 $78.40 $79.04 $74.66 $75.74 $74.18 1,630,997
2021-06-16 $78.85 $79.49 $77.89 $78.70 $77.07 970,111
2021-06-15 $77.95 $79.08 $77.80 $78.97 $77.34 916,812
2021-06-14 $78.25 $78.69 $76.90 $77.42 $75.82 1,107,698
2021-06-11 $78.36 $78.73 $77.71 $77.76 $76.15 957,696
2021-06-10 $79.05 $79.42 $77.04 $77.94 $76.33 919,576
2021-06-09 $78.85 $79.12 $78.00 $78.06 $76.45 741,893
2021-06-08 $77.68 $78.70 $76.60 $78.47 $76.85 903,088
2021-06-07 $78.13 $78.56 $77.72 $77.77 $76.16 859,827
2021-06-04 $78.00 $78.40 $76.90 $78.05 $76.44 845,198
2021-06-03 $77.01 $77.94 $76.45 $77.48 $75.88 842,661
2021-06-02 $76.25 $77.66 $75.30 $77.25 $75.65 1,083,562
2021-06-01 $74.31 $75.83 $74.14 $75.78 $74.21 1,144,951
2021-05-28 $73.11 $73.11 $72.42 $72.76 $71.26 608,688
2021-05-27 $72.86 $73.53 $72.32 $72.68 $71.18 416,124
2021-05-26 $71.85 $72.76 $71.53 $72.54 $71.04 548,037
2021-05-25 $73.24 $73.31 $71.64 $71.78 $70.30 772,914
2021-05-24 $73.13 $73.47 $72.24 $73.28 $71.77 655,303
2021-05-21 $73.28 $73.73 $72.59 $72.66 $71.16 621,804
2021-05-20 $72.49 $72.77 $71.38 $72.48 $70.98 842,838
2021-05-19 $72.61 $73.33 $71.47 $72.55 $71.05 1,027,340
2021-05-18 $76.01 $76.25 $74.24 $74.36 $72.82 751,667
2021-05-17 $74.16 $76.09 $73.84 $76.09 $74.52 1,011,521
2021-05-14 $72.79 $74.54 $72.79 $74.31 $72.77 1,450,768
2021-05-13 $72.08 $73.39 $70.86 $71.87 $70.38 1,260,367
2021-05-12 $72.97 $75.09 $72.55 $72.90 $71.39 1,093,290
2021-05-11 $72.66 $73.90 $71.86 $72.67 $71.17 1,578,498
2021-05-10 $75.32 $76.49 $74.23 $74.23 $72.70 1,887,347
2021-05-07 $72.18 $74.55 $71.95 $74.55 $73.01 855,738
2021-05-06 $72.76 $72.97 $71.18 $72.97 $71.46 883,204
2021-05-05 $71.25 $72.91 $71.25 $72.66 $71.16 531,800
2021-05-04 $70.41 $70.90 $69.46 $70.39 $68.94 876,689
2021-05-03 $69.15 $70.43 $68.99 $70.27 $68.82 700,826
2021-04-30 $69.17 $70.15 $68.22 $68.29 $66.88 753,464
2021-04-29 $70.51 $71.19 $69.33 $70.26 $68.81 903,816
2021-04-28 $67.55 $69.82 $67.55 $69.50 $68.06 857,062
2021-04-27 $66.63 $67.40 $66.28 $67.14 $65.75 643,969
2021-04-26 $65.69 $66.82 $65.62 $66.38 $65.01 829,568
2021-04-23 $65.27 $66.10 $64.89 $65.81 $64.45 568,103
2021-04-22 $66.28 $66.28 $64.92 $65.18 $63.83 703,668
2021-04-21 $64.31 $66.09 $63.91 $65.96 $64.60 668,641
2021-04-20 $66.86 $66.86 $64.36 $65.04 $63.70 1,457,009
2021-04-19 $67.09 $67.75 $66.37 $66.94 $65.56 709,259
2021-04-16 $68.07 $68.26 $66.80 $67.07 $65.68 493,605
2021-04-15 $68.39 $68.39 $67.32 $67.71 $66.31 645,585
2021-04-14 $66.76 $69.19 $66.75 $68.26 $66.85 807,235
2021-04-13 $66.14 $66.57 $65.59 $66.21 $64.84 763,868
2021-04-12 $67.21 $67.79 $65.97 $66.16 $64.79 1,161,214
2021-04-09 $67.21 $67.81 $66.47 $66.78 $65.40 869,533
2021-04-08 $67.73 $67.73 $66.48 $67.32 $65.93 920,215
2021-04-07 $68.04 $68.59 $67.73 $68.27 $66.86 660,560
2021-04-06 $68.42 $69.46 $67.89 $67.98 $66.58 750,580
2021-04-05 $69.73 $69.73 $67.65 $67.99 $66.59 1,367,537
2021-04-01 $68.47 $69.84 $67.96 $69.83 $68.39 1,423,325
2021-03-31 $68.44 $68.54 $67.66 $68.00 $66.59 1,484,162
2021-03-30 $68.35 $69.07 $67.71 $68.36 $66.95 1,023,261
2021-03-29 $69.41 $69.62 $68.07 $68.89 $67.47 1,058,761
2021-03-26 $69.45 $69.99 $68.64 $69.96 $68.51 1,211,872
2021-03-25 $67.39 $69.02 $66.12 $68.74 $66.66 1,218,755
2021-03-24 $67.97 $69.46 $67.97 $68.46 $66.39 1,280,223
2021-03-23 $66.74 $68.42 $66.32 $66.82 $64.80 1,412,750
2021-03-22 $68.84 $69.01 $68.16 $68.18 $66.12 903,704
2021-03-19 $68.66 $70.04 $67.78 $69.01 $66.93 949,081
2021-03-18 $71.70 $71.84 $68.37 $68.69 $66.62 2,345,274
2021-03-17 $71.30 $72.49 $70.76 $72.21 $70.03 873,542
2021-03-16 $72.63 $72.63 $71.21 $71.62 $69.46 1,146,776
2021-03-15 $74.47 $74.55 $72.87 $73.72 $71.49 1,325,792
2021-03-12 $74.62 $75.16 $73.94 $74.47 $72.22 1,137,220
2021-03-11 $74.56 $75.60 $74.15 $74.42 $72.17 1,452,412
2021-03-10 $72.33 $74.48 $72.05 $74.24 $72.00 1,742,641
2021-03-09 $73.40 $74.07 $71.78 $72.06 $69.88 1,409,992
2021-03-08 $74.23 $74.60 $72.43 $73.57 $71.35 2,000,542
2021-03-05 $72.86 $73.59 $70.82 $73.45 $71.23 2,559,136
2021-03-04 $69.69 $72.03 $69.05 $70.85 $68.71 2,107,430
2021-03-03 $68.51 $70.61 $68.51 $69.04 $66.96 1,496,801
2021-03-02 $68.66 $69.25 $68.00 $68.05 $66.00 1,317,428
2021-03-01 $68.37 $69.22 $67.86 $68.51 $66.44 1,350,879
2021-02-26 $67.05 $67.52 $64.59 $66.65 $64.64 2,082,585
2021-02-25 $70.14 $70.17 $67.73 $68.20 $66.14 1,698,927
2021-02-24 $67.44 $69.93 $67.01 $69.59 $67.49 1,560,673
2021-02-23 $66.79 $67.29 $64.02 $67.08 $65.05 1,412,445
2021-02-22 $64.36 $67.11 $64.32 $66.03 $64.04 1,222,635
2021-02-19 $63.03 $64.16 $63.00 $64.02 $62.09 463,358
2021-02-18 $64.35 $64.35 $62.73 $62.91 $61.01 840,539
2021-02-17 $64.39 $65.02 $63.40 $64.63 $62.68 1,011,253
2021-02-16 $63.63 $64.48 $63.25 $63.78 $61.85 891,882
2021-02-12 $60.77 $62.21 $60.61 $62.18 $60.30 681,564
2021-02-11 $62.00 $62.00 $59.87 $61.20 $59.35 839,021
2021-02-10 $61.28 $62.19 $60.71 $62.11 $60.23 1,069,925
2021-02-09 $61.16 $61.38 $60.20 $60.99 $59.15 826,686
2021-02-08 $60.00 $61.89 $59.93 $61.61 $59.75 1,449,528
2021-02-05 $59.39 $59.65 $58.89 $59.12 $57.33 1,276,376
2021-02-04 $58.40 $58.55 $57.33 $58.51 $56.74 972,330
2021-02-03 $55.87 $58.08 $55.77 $57.93 $56.18 1,074,784
2021-02-02 $56.15 $56.86 $55.58 $55.60 $53.92 827,796
2021-02-01 $55.17 $55.49 $54.01 $55.00 $53.34 897,316
2021-01-29 $55.47 $56.27 $54.25 $54.43 $52.79 1,047,222
2021-01-28 $56.00 $56.93 $55.51 $56.18 $54.48 805,821
2021-01-27 $55.28 $57.13 $54.54 $55.62 $53.94 1,517,303
2021-01-26 $57.90 $58.83 $56.21 $56.25 $54.55 810,226
2021-01-25 $57.49 $57.72 $56.42 $57.47 $55.73 1,181,630
2021-01-22 $56.92 $58.15 $56.43 $58.01 $56.26 899,053
2021-01-21 $60.01 $60.20 $57.61 $58.20 $56.44 1,773,080
2021-01-20 $60.73 $60.75 $59.66 $60.27 $58.45 1,090,772
2021-01-19 $59.77 $60.54 $59.53 $60.17 $58.35 1,050,576
2021-01-15 $60.41 $60.43 $58.41 $59.04 $57.26 1,585,263
2021-01-14 $59.87 $62.00 $59.87 $61.40 $59.55 1,170,929
2021-01-13 $60.31 $60.31 $59.15 $59.52 $57.72 1,028,617
2021-01-12 $58.69 $60.36 $58.33 $60.06 $58.25 3,393,817
2021-01-11 $55.88 $58.14 $55.50 $57.93 $56.18 959,994
2021-01-08 $57.80 $57.82 $56.55 $57.03 $55.31 939,868
2021-01-07 $56.88 $57.74 $56.28 $57.21 $55.48 1,991,967
2021-01-06 $55.61 $56.83 $54.93 $56.26 $54.56 1,690,444
2021-01-05 $52.59 $55.97 $52.59 $54.58 $52.93 2,150,625
2021-01-04 $52.55 $53.02 $51.43 $52.13 $50.56 1,752,291
2020-12-31 $52.11 $52.33 $51.70 $51.86 $50.29 932,467
2020-12-30 $51.49 $52.81 $51.46 $52.33 $50.75 994,305
2020-12-29 $52.18 $52.28 $51.23 $51.48 $49.93 897,776
2020-12-28 $52.47 $53.01 $51.67 $51.78 $50.22 926,935
2020-12-24 $52.64 $52.64 $51.73 $52.16 $50.59 500,239
2020-12-23 $51.82 $53.28 $51.73 $52.60 $51.01 1,006,403
2020-12-22 $52.10 $52.28 $51.27 $51.30 $49.75 937,759
2020-12-21 $51.05 $52.59 $50.59 $52.12 $50.55 1,350,249
2020-12-18 $53.99 $54.19 $52.75 $53.06 $51.46 1,251,688
2020-12-17 $54.76 $54.76 $53.63 $53.99 $52.36 883,312
2020-12-16 $55.28 $55.42 $54.46 $54.85 $52.61 836,802
2020-12-15 $54.43 $55.37 $53.83 $55.09 $52.84 927,130
2020-12-14 $56.83 $56.83 $53.85 $54.00 $51.79 1,299,066
2020-12-11 $56.20 $56.20 $55.12 $55.95 $53.66 1,015,118
2020-12-10 $54.86 $57.14 $54.70 $56.62 $54.30 1,254,512
2020-12-09 $55.19 $56.12 $54.02 $54.81 $52.57 1,210,562
2020-12-08 $53.24 $55.13 $53.17 $54.69 $52.45 931,474
2020-12-07 $54.53 $54.55 $53.32 $53.77 $51.57 939,061
2020-12-04 $53.16 $55.10 $53.16 $55.09 $52.84 1,304,445
2020-12-03 $51.88 $52.81 $51.33 $52.24 $50.10 1,250,104
2020-12-02 $49.93 $52.48 $49.85 $51.66 $49.55 1,404,067
2020-12-01 $51.15 $51.50 $49.96 $50.11 $48.06 1,190,980
2020-11-30 $52.21 $52.22 $49.74 $49.82 $47.78 1,243,556
2020-11-27 $53.11 $53.50 $52.34 $52.74 $50.58 611,910
2020-11-25 $54.05 $54.12 $52.96 $53.35 $51.17 1,286,572
2020-11-24 $53.59 $54.72 $53.21 $54.53 $52.30 1,899,527
2020-11-23 $49.18 $51.96 $49.18 $51.90 $49.78 2,044,088
2020-11-20 $48.62 $48.86 $48.15 $48.43 $46.45 757,613
2020-11-19 $47.63 $48.82 $47.13 $48.73 $46.74 1,806,219
2020-11-18 $49.71 $49.93 $47.91 $47.91 $45.95 1,490,204
2020-11-17 $48.11 $49.26 $47.48 $49.26 $47.24 1,258,313
2020-11-16 $47.64 $48.78 $47.08 $48.70 $46.71 1,683,687
2020-11-13 $44.43 $45.97 $44.33 $45.78 $43.91 911,262
2020-11-12 $44.89 $45.51 $43.70 $44.13 $42.32 910,110
2020-11-11 $46.59 $46.59 $45.24 $45.70 $43.83 1,146,655
2020-11-10 $45.54 $46.00 $44.51 $45.97 $44.09 1,712,317
2020-11-09 $43.48 $45.51 $43.31 $44.68 $42.85 2,377,058
2020-11-06 $40.01 $40.61 $39.06 $39.15 $37.55 639,737
2020-11-05 $40.00 $40.81 $39.88 $40.00 $38.36 659,566
2020-11-04 $39.99 $40.86 $38.89 $39.90 $38.27 1,015,993
2020-11-03 $40.85 $40.88 $39.59 $39.96 $38.33 915,342
2020-11-02 $39.35 $40.65 $38.63 $40.15 $38.51 1,746,758
2020-10-30 $38.43 $38.91 $37.96 $38.91 $37.32 1,111,495
2020-10-29 $37.27 $38.81 $36.62 $38.72 $37.14 1,045,762
2020-10-28 $38.32 $38.51 $37.43 $37.58 $36.04 1,978,683
2020-10-27 $39.80 $39.80 $39.21 $39.26 $37.65 733,814
2020-10-26 $40.61 $40.61 $39.38 $39.82 $38.19 1,283,932
2020-10-23 $41.71 $41.94 $40.81 $41.30 $39.61 605,263
2020-10-22 $39.88 $41.56 $39.73 $41.47 $39.77 883,601
2020-10-21 $40.37 $40.62 $39.81 $39.81 $38.18 609,240
2020-10-20 $40.37 $40.94 $40.07 $40.62 $38.96 624,683
2020-10-19 $41.03 $41.28 $40.05 $40.08 $38.44 657,353
2020-10-16 $41.76 $41.76 $40.84 $40.90 $39.23 697,945
2020-10-15 $40.66 $41.87 $40.27 $41.87 $40.16 596,419
2020-10-14 $41.27 $42.32 $41.21 $41.32 $39.63 646,192
2020-10-13 $41.87 $42.04 $41.05 $41.18 $39.50 838,707
2020-10-12 $41.61 $41.96 $41.17 $41.85 $40.14 656,062
2020-10-09 $42.75 $42.90 $41.62 $41.68 $39.98 1,165,961
2020-10-08 $41.14 $42.40 $40.96 $42.36 $40.63 757,477
2020-10-07 $40.34 $40.89 $39.96 $40.74 $39.07 581,460
2020-10-06 $41.34 $41.67 $40.07 $40.10 $38.46 866,304
2020-10-05 $40.06 $40.81 $39.88 $40.78 $39.11 902,206
2020-10-02 $38.05 $39.89 $38.03 $39.60 $37.98 853,875
2020-10-01 $39.90 $40.06 $38.89 $39.14 $37.54 1,240,010
2020-09-30 $40.73 $41.19 $40.12 $40.31 $38.66 591,847
2020-09-29 $41.48 $41.54 $40.05 $40.53 $38.87 614,737
2020-09-28 $41.31 $42.04 $41.27 $41.57 $39.87 574,017
2020-09-25 $40.25 $40.90 $40.02 $40.57 $38.91 990,479
2020-09-24 $40.50 $41.42 $39.74 $40.65 $38.99 1,270,232
2020-09-23 $42.69 $42.91 $40.58 $40.63 $38.97 829,903
2020-09-22 $43.11 $43.71 $42.51 $42.59 $40.85 568,879
2020-09-21 $43.43 $43.47 $42.24 $43.02 $41.26 1,150,695
2020-09-18 $44.82 $45.00 $44.02 $44.50 $42.68 740,436
2020-09-17 $44.30 $44.96 $43.72 $44.92 $43.08 608,345
2020-09-16 $43.57 $45.49 $43.18 $44.88 $43.04 1,120,920
2020-09-15 $43.77 $44.12 $43.01 $43.13 $41.37 719,608
2020-09-14 $43.18 $43.82 $42.85 $43.42 $41.64 559,327
2020-09-11 $43.21 $43.38 $42.71 $43.09 $41.33 897,278
2020-09-10 $45.41 $45.44 $43.53 $43.53 $41.22 1,049,232
2020-09-09 $45.51 $45.71 $45.10 $45.27 $42.87 623,486
2020-09-08 $45.88 $46.08 $44.48 $44.94 $42.56 1,836,212
2020-09-04 $47.19 $47.68 $46.16 $46.81 $44.33 926,310
2020-09-03 $47.12 $48.13 $46.62 $46.95 $44.46 910,302
2020-09-02 $47.57 $47.80 $47.06 $47.30 $44.79 843,385
2020-09-01 $47.70 $47.83 $47.02 $47.57 $45.05 922,495
2020-08-31 $49.20 $49.20 $47.89 $47.89 $45.35 530,899
2020-08-28 $48.37 $49.12 $48.10 $49.03 $46.43 450,549
2020-08-27 $48.17 $48.44 $47.55 $48.22 $45.66 736,863
2020-08-26 $49.15 $49.15 $48.00 $48.04 $45.49 556,406
2020-08-25 $50.00 $50.15 $48.90 $49.17 $46.56 474,851
2020-08-24 $48.74 $50.13 $48.42 $49.79 $47.15 2,251,923
2020-08-21 $48.62 $48.69 $48.00 $48.40 $45.83 547,008
2020-08-20 $49.38 $49.50 $48.83 $48.85 $46.26 519,846
2020-08-19 $50.49 $50.71 $49.81 $49.95 $47.30 378,653
2020-08-18 $51.07 $51.50 $50.36 $50.51 $47.83 360,138
2020-08-17 $51.55 $51.55 $50.95 $51.24 $48.52 352,133
2020-08-14 $50.67 $51.61 $50.46 $51.55 $48.82 435,505
2020-08-13 $51.66 $51.97 $50.87 $50.97 $48.27 399,046
2020-08-12 $52.27 $52.58 $51.45 $52.03 $49.27 414,093
2020-08-11 $52.79 $53.32 $51.24 $51.45 $48.72 728,851
2020-08-10 $50.48 $51.71 $50.41 $51.66 $48.92 618,491
2020-08-07 $49.54 $50.18 $49.00 $50.07 $47.41 620,915
2020-08-06 $50.17 $50.50 $49.76 $49.91 $47.26 455,091
2020-08-05 $50.70 $50.90 $49.87 $50.38 $47.71 870,307
2020-08-04 $48.32 $49.83 $48.32 $49.71 $47.07 549,036
2020-08-03 $48.27 $48.75 $47.85 $48.46 $45.89 551,467
2020-07-31 $47.87 $48.26 $47.22 $48.19 $45.63 728,497
2020-07-30 $49.38 $49.41 $47.99 $48.53 $45.96 1,114,694
2020-07-29 $49.41 $50.38 $49.16 $50.35 $47.68 370,084
2020-07-28 $49.85 $50.34 $49.20 $49.26 $46.65 428,074
2020-07-27 $50.10 $50.41 $49.46 $50.12 $47.46 443,014
2020-07-24 $50.46 $51.15 $50.01 $50.10 $47.44 434,676
2020-07-23 $50.20 $50.68 $49.76 $50.42 $47.75 389,062
2020-07-22 $50.54 $50.54 $49.72 $50.46 $47.78 1,622,875
2020-07-21 $48.97 $51.47 $48.97 $51.12 $48.41 1,236,138
2020-07-20 $48.85 $49.30 $48.10 $48.10 $45.55 817,070
2020-07-17 $49.84 $50.40 $48.79 $48.91 $46.32 389,257
2020-07-16 $49.65 $50.33 $48.98 $49.72 $47.08 324,984
2020-07-15 $50.00 $50.23 $49.18 $49.96 $47.31 576,188
2020-07-14 $46.90 $48.90 $46.74 $48.84 $46.25 585,787
2020-07-13 $47.88 $48.11 $46.89 $47.14 $44.64 696,064
2020-07-10 $45.92 $47.55 $45.81 $47.54 $45.02 628,145
2020-07-09 $48.23 $48.42 $46.08 $46.13 $43.68 1,115,580
2020-07-08 $48.54 $49.27 $48.06 $48.43 $45.86 483,575
2020-07-07 $49.35 $49.49 $48.41 $48.46 $45.89 501,438
2020-07-06 $50.57 $51.01 $49.31 $49.93 $47.28 1,000,579
2020-07-02 $50.22 $50.85 $49.60 $49.70 $47.06 432,171
2020-07-01 $50.46 $51.19 $49.09 $49.09 $46.49 750,193
2020-06-30 $48.85 $50.63 $48.36 $50.30 $47.63 575,511
2020-06-29 $48.69 $49.66 $48.42 $49.22 $46.61 632,957
2020-06-26 $50.01 $50.08 $48.27 $48.54 $45.97 962,018
2020-06-25 $49.09 $50.57 $48.68 $50.30 $47.63 1,968,200
2020-06-24 $51.61 $51.61 $49.07 $49.38 $46.76 1,128,853
2020-06-23 $53.10 $53.28 $52.22 $52.34 $49.56 644,941
2020-06-22 $52.12 $52.54 $51.32 $52.38 $49.60 666,922
2020-06-19 $55.26 $55.27 $52.81 $52.86 $49.45 581,899
2020-06-18 $52.58 $54.29 $52.32 $53.68 $50.22 1,447,500
2020-06-17 $54.96 $54.96 $53.13 $53.15 $49.72 567,691
2020-06-16 $56.22 $56.22 $53.56 $55.03 $51.48 773,300
2020-06-15 $51.00 $54.17 $50.46 $53.63 $50.17 1,548,152
2020-06-12 $54.17 $54.74 $51.90 $53.30 $49.86 951,176
2020-06-11 $53.16 $54.90 $51.79 $51.85 $48.51 2,147,416
2020-06-10 $59.87 $59.91 $57.35 $57.35 $53.65 1,904,735
2020-06-09 $61.07 $61.11 $59.68 $60.57 $56.66 1,519,860
2020-06-08 $62.47 $63.10 $60.95 $63.07 $59.00 1,501,651
2020-06-05 $58.28 $60.31 $58.24 $59.87 $56.01 1,476,740
2020-06-04 $55.13 $55.72 $54.31 $55.53 $51.95 933,197
2020-06-03 $54.66 $55.59 $54.55 $55.39 $51.82 1,061,330
2020-06-02 $52.80 $53.76 $52.77 $53.74 $50.27 948,411
2020-06-01 $51.31 $52.56 $50.61 $52.30 $48.93 789,939
2020-05-29 $51.23 $51.77 $50.29 $51.37 $48.06 1,272,337
2020-05-28 $53.14 $53.19 $51.39 $51.61 $48.28 756,829
2020-05-27 $53.23 $53.49 $51.61 $53.06 $49.64 1,259,562
2020-05-26 $52.56 $52.96 $52.23 $52.43 $49.05 2,076,736
2020-05-22 $50.96 $51.01 $49.90 $50.97 $47.68 810,093
2020-05-21 $52.31 $52.42 $50.82 $51.22 $47.92 1,805,353
2020-05-20 $51.13 $52.14 $50.85 $52.01 $48.65 1,299,838
2020-05-19 $51.75 $51.75 $50.00 $50.05 $46.82 1,986,253
2020-05-18 $50.38 $51.79 $50.09 $51.51 $48.19 2,273,136
2020-05-15 $47.79 $48.72 $47.12 $47.68 $44.60 983,073
2020-05-14 $46.46 $48.14 $45.25 $47.64 $44.57 770,659
2020-05-13 $49.29 $49.29 $46.86 $47.21 $44.16 1,462,522
2020-05-12 $50.86 $51.00 $49.50 $49.51 $46.32 1,464,502
2020-05-11 $50.85 $51.08 $50.16 $50.43 $47.18 1,460,839
2020-05-08 $50.10 $51.27 $49.89 $51.23 $47.93 1,498,474
2020-05-07 $49.22 $49.98 $48.69 $48.98 $45.82 770,402
2020-05-06 $49.59 $49.80 $47.82 $47.88 $44.79 1,474,831
2020-05-05 $51.36 $51.63 $48.99 $49.23 $46.05 1,521,301
2020-05-04 $46.84 $49.26 $46.40 $49.14 $45.97 1,411,314
2020-05-01 $49.58 $49.85 $47.05 $47.52 $44.45 1,921,356
2020-04-30 $51.88 $51.88 $49.66 $50.53 $47.27 1,697,921
2020-04-29 $49.36 $51.64 $49.36 $51.46 $48.14 2,349,699
2020-04-28 $47.69 $48.20 $46.78 $47.89 $44.80 1,717,307
2020-04-27 $45.67 $47.19 $44.47 $46.85 $43.83 1,584,880
2020-04-24 $46.73 $47.13 $45.16 $45.85 $42.89 1,893,840
2020-04-23 $45.72 $46.83 $45.19 $45.80 $42.85 2,550,642
2020-04-22 $44.83 $45.06 $43.76 $44.35 $41.49 2,718,414
2020-04-21 $42.31 $43.58 $41.68 $42.90 $40.13 2,526,598
2020-04-20 $42.19 $45.06 $42.05 $43.54 $40.73 4,536,160
2020-04-17 $41.55 $44.89 $41.52 $44.76 $41.87 1,869,712
2020-04-16 $42.47 $42.47 $40.58 $40.65 $38.03 1,450,235
2020-04-15 $42.47 $42.80 $41.06 $42.34 $39.61 1,394,433
2020-04-14 $44.79 $45.31 $44.06 $44.36 $41.50 1,739,408
2020-04-13 $46.54 $46.54 $43.80 $44.53 $41.66 2,037,878
2020-04-09 $46.63 $47.94 $42.92 $44.66 $41.78 3,357,884
2020-04-08 $43.06 $45.02 $42.63 $44.86 $41.97 1,827,857
2020-04-07 $43.24 $44.44 $42.01 $42.01 $39.30 2,426,233
2020-04-06 $40.07 $41.52 $39.60 $41.22 $38.56 1,482,871
2020-04-03 $40.97 $41.17 $38.13 $39.18 $36.65 1,104,565
2020-04-02 $38.33 $41.67 $37.20 $39.64 $37.08 2,156,277
2020-04-01 $37.10 $37.55 $35.89 $36.44 $34.09 1,531,298
2020-03-31 $38.84 $39.41 $37.49 $38.22 $35.75 2,265,814
2020-03-30 $36.90 $37.90 $35.60 $37.60 $35.17 4,262,828
2020-03-27 $38.47 $38.47 $37.07 $37.27 $34.87 2,748,699
2020-03-26 $38.01 $40.81 $37.80 $39.95 $37.37 2,086,063
2020-03-25 $36.93 $39.65 $35.40 $37.80 $35.36 2,084,772
2020-03-24 $34.03 $36.46 $33.82 $36.34 $34.00 2,284,184
2020-03-23 $33.59 $33.59 $30.84 $31.40 $29.37 2,503,813
2020-03-20 $34.12 $35.02 $32.36 $33.69 $31.52 2,048,185
2020-03-19 $31.81 $33.45 $30.03 $33.32 $31.17 2,786,574
2020-03-18 $34.02 $34.57 $30.10 $31.29 $29.27 3,034,607
2020-03-17 $36.68 $37.85 $35.16 $36.18 $33.85 1,254,359
2020-03-16 $36.97 $40.29 $36.00 $36.15 $33.82 1,694,589
2020-03-13 $41.35 $41.62 $37.13 $41.57 $38.89 2,498,459
2020-03-12 $40.41 $40.58 $37.88 $38.09 $35.63 2,968,061
2020-03-11 $44.36 $45.14 $42.61 $43.25 $40.46 2,673,585
2020-03-10 $47.87 $47.87 $42.94 $45.98 $43.01 2,713,193
2020-03-09 $45.55 $54.00 $44.92 $45.01 $41.50 5,230,058
2020-03-06 $57.96 $58.08 $55.31 $56.14 $51.76 2,054,047
2020-03-05 $60.46 $60.59 $58.74 $59.67 $55.02 1,227,573
2020-03-04 $62.06 $62.15 $60.64 $62.04 $57.20 989,096
2020-03-03 $63.09 $63.86 $60.08 $60.81 $56.07 1,418,125
2020-03-02 $62.05 $62.81 $59.92 $62.79 $57.89 3,030,816
2020-02-28 $58.39 $61.14 $57.93 $61.13 $56.36 3,582,837
2020-02-27 $62.17 $63.26 $60.27 $60.27 $55.57 1,911,430
2020-02-26 $66.09 $66.39 $63.80 $63.83 $58.85 1,314,700
2020-02-25 $69.11 $69.19 $65.47 $65.86 $60.72 1,089,517
2020-02-24 $70.02 $70.04 $68.77 $68.89 $63.52 2,001,973
2020-02-21 $72.77 $72.89 $71.80 $72.36 $66.72 493,610
2020-02-20 $73.59 $74.18 $73.20 $73.37 $67.65 487,768
2020-02-19 $72.85 $73.66 $72.50 $73.35 $67.63 312,706
2020-02-18 $72.49 $72.60 $71.72 $72.38 $66.74 555,953
2020-02-14 $73.66 $73.66 $72.59 $72.99 $67.30 515,760
2020-02-13 $73.29 $73.88 $73.00 $73.34 $67.62 955,306
2020-02-12 $73.67 $74.13 $73.04 $73.65 $67.91 1,929,734
2020-02-11 $72.78 $73.00 $72.40 $72.60 $66.94 488,845
2020-02-10 $72.11 $72.14 $71.49 $71.85 $66.25 466,506
2020-02-07 $72.49 $72.76 $72.07 $72.42 $66.77 432,470
2020-02-06 $74.12 $74.25 $72.97 $73.06 $67.36 552,492
2020-02-05 $72.38 $74.18 $72.25 $73.89 $68.13 519,859
2020-02-04 $71.97 $72.48 $71.06 $71.15 $65.60 611,440
2020-02-03 $71.79 $71.92 $70.70 $70.99 $65.45 858,841
2020-01-31 $72.93 $73.02 $71.48 $71.87 $66.27 927,620
2020-01-30 $72.94 $74.18 $72.59 $74.05 $68.28 2,028,358
2020-01-29 $74.86 $75.09 $73.51 $73.58 $67.84 760,106
2020-01-28 $74.51 $74.83 $74.03 $74.38 $68.58 547,715
2020-01-27 $74.56 $74.88 $73.91 $73.91 $68.15 950,469
2020-01-24 $76.89 $76.89 $75.51 $76.12 $70.18 619,152
2020-01-23 $76.86 $77.36 $76.00 $77.06 $71.05 650,970
2020-01-22 $78.20 $78.30 $77.32 $77.46 $71.42 756,128
2020-01-21 $79.50 $79.59 $78.19 $78.19 $72.09 1,029,235
2020-01-17 $80.55 $80.70 $79.77 $79.92 $73.69 321,280
2020-01-16 $80.68 $81.08 $80.39 $80.44 $74.17 605,707
2020-01-15 $80.73 $80.76 $80.09 $80.40 $74.13 271,236
2020-01-14 $80.69 $81.00 $80.20 $80.93 $74.62 492,950
2020-01-13 $80.80 $81.09 $80.28 $80.88 $74.57 354,912
2020-01-10 $81.33 $81.37 $80.79 $80.84 $74.54 432,158
2020-01-09 $80.82 $81.51 $79.86 $81.45 $75.10 482,094
2020-01-08 $82.49 $82.49 $80.75 $80.95 $74.64 420,061
2020-01-07 $82.47 $82.66 $81.55 $82.49 $76.06 352,371
2020-01-06 $82.41 $83.15 $82.09 $82.78 $76.32 779,096
2020-01-03 $83.27 $83.27 $81.69 $82.01 $75.61 468,836
2020-01-02 $81.94 $82.29 $81.70 $82.19 $75.78 407,831
2019-12-31 $80.55 $81.56 $80.32 $81.49 $75.14 599,543
2019-12-30 $81.43 $81.74 $80.93 $80.98 $74.66 510,370
2019-12-27 $81.95 $81.99 $81.20 $81.21 $74.88 303,877
2019-12-26 $82.00 $82.33 $81.57 $81.67 $75.30 302,695
2019-12-24 $81.76 $82.03 $81.53 $81.73 $75.36 223,755
2019-12-23 $80.67 $81.76 $80.50 $81.73 $75.36 464,557
2019-12-20 $80.41 $80.85 $80.19 $80.73 $74.43 604,697
2019-12-19 $80.21 $80.35 $79.97 $80.14 $73.89 420,544
2019-12-18 $79.59 $80.52 $79.59 $80.04 $73.80 466,297
2019-12-17 $79.72 $80.29 $79.38 $79.72 $73.50 521,273
2019-12-16 $78.88 $79.73 $78.88 $79.43 $73.24 489,354
2019-12-13 $79.95 $80.49 $79.01 $79.12 $72.26 377,128
2019-12-12 $78.25 $79.94 $78.20 $79.75 $72.84 467,208
2019-12-11 $78.09 $78.70 $77.98 $78.14 $71.37 377,180
2019-12-10 $78.22 $78.57 $77.91 $78.31 $71.52 496,552
2019-12-09 $77.54 $78.45 $77.49 $78.04 $71.28 458,295
2019-12-06 $76.81 $78.30 $76.81 $78.10 $71.33 390,910
2019-12-05 $77.27 $77.40 $76.29 $76.57 $69.93 520,269
2019-12-04 $76.31 $77.17 $76.16 $76.88 $70.22 536,705
2019-12-03 $76.21 $76.41 $75.40 $75.71 $69.15 820,663
2019-12-02 $77.09 $77.61 $76.74 $76.85 $70.19 318,290
2019-11-29 $77.05 $77.24 $76.55 $76.79 $70.13 144,008
2019-11-27 $77.48 $77.82 $77.01 $77.62 $70.89 296,640
2019-11-26 $78.44 $78.44 $77.20 $77.33 $70.63 322,582
2019-11-25 $77.94 $78.35 $77.70 $78.28 $71.50 421,912
2019-11-22 $78.36 $78.72 $77.88 $77.98 $71.22 431,863
2019-11-21 $77.29 $78.35 $77.06 $78.21 $71.43 454,247
2019-11-20 $76.25 $77.60 $75.76 $76.99 $70.32 299,874
2019-11-19 $77.24 $77.25 $76.21 $76.23 $69.62 421,403
2019-11-18 $78.17 $78.32 $77.20 $77.51 $70.79 405,579
2019-11-15 $78.26 $78.88 $78.20 $78.61 $71.80 201,332
2019-11-14 $78.26 $78.66 $77.62 $77.96 $71.20 192,275
2019-11-13 $78.27 $78.55 $77.92 $78.17 $71.39 185,735
2019-11-12 $79.36 $79.82 $78.28 $78.74 $71.92 204,424
2019-11-11 $78.93 $79.48 $78.61 $79.19 $72.33 199,213
2019-11-08 $79.49 $79.80 $78.81 $79.73 $72.82 262,727
2019-11-07 $79.68 $80.40 $79.47 $80.04 $73.10 224,345
2019-11-06 $80.48 $80.63 $78.63 $78.82 $71.99 355,057
2019-11-05 $80.68 $81.29 $80.28 $80.74 $73.74 308,102
2019-11-04 $78.73 $80.66 $78.66 $80.43 $73.46 613,254
2019-11-01 $76.44 $77.99 $76.24 $77.87 $71.12 289,838
2019-10-31 $76.09 $76.12 $75.23 $75.97 $69.39 451,009
2019-10-30 $78.22 $78.22 $76.11 $76.35 $69.73 258,069
2019-10-29 $77.31 $78.68 $77.09 $78.00 $71.24 177,178
2019-10-28 $78.37 $78.88 $77.58 $77.70 $70.97 235,240
2019-10-25 $77.47 $78.31 $77.35 $78.18 $71.40 238,535
2019-10-24 $78.20 $78.37 $77.05 $77.46 $70.75 200,712
2019-10-23 $77.03 $78.04 $76.63 $77.88 $71.13 240,078
2019-10-22 $76.41 $78.05 $76.14 $77.19 $70.50 451,851
2019-10-21 $75.00 $76.24 $74.89 $76.21 $69.60 716,214
2019-10-18 $75.23 $75.78 $74.85 $74.85 $68.36 193,519
2019-10-17 $75.57 $75.86 $75.10 $75.38 $68.85 340,925
2019-10-16 $76.09 $76.58 $75.28 $75.35 $68.82 142,495
2019-10-15 $75.89 $77.13 $75.71 $76.34 $69.72 186,700
2019-10-14 $75.60 $76.23 $75.14 $75.96 $69.38 205,270
2019-10-11 $75.84 $76.86 $75.82 $76.25 $69.64 297,906
2019-10-10 $74.35 $75.23 $74.29 $75.04 $68.54 266,921
2019-10-09 $74.15 $74.54 $74.00 $74.11 $67.69 208,455
2019-10-08 $74.06 $74.58 $73.38 $73.38 $67.02 378,673
2019-10-07 $75.63 $75.93 $74.77 $74.77 $68.29 369,095
2019-10-04 $75.38 $75.59 $74.59 $75.53 $68.98 281,851
2019-10-03 $73.81 $75.17 $73.25 $75.12 $68.61 571,719
2019-10-02 $75.68 $75.78 $74.07 $74.19 $67.76 521,754
2019-10-01 $78.46 $78.66 $76.12 $76.18 $69.58 373,802
2019-09-30 $78.26 $78.41 $77.91 $78.02 $71.26 250,450
2019-09-27 $78.02 $79.17 $78.00 $78.49 $71.69 283,174
2019-09-26 $79.41 $79.41 $78.18 $78.64 $71.82 337,530
2019-09-25 $79.86 $80.46 $79.66 $80.35 $72.76 207,784
2019-09-24 $81.37 $81.39 $79.78 $80.30 $72.72 286,695
2019-09-23 $81.16 $81.91 $81.00 $81.67 $73.96 162,612
2019-09-20 $81.69 $82.03 $81.25 $81.64 $73.93 231,401
2019-09-19 $82.52 $82.71 $81.39 $81.46 $73.77 118,622
2019-09-18 $81.79 $82.23 $81.40 $81.92 $74.18 202,362
2019-09-17 $84.00 $84.05 $81.99 $82.48 $74.69 269,815
2019-09-16 $84.62 $84.62 $82.92 $84.06 $76.12 655,606
2019-09-13 $80.56 $81.26 $80.29 $80.80 $73.17 169,226
2019-09-12 $79.83 $80.52 $78.88 $80.18 $72.61 314,265
2019-09-11 $81.06 $81.79 $80.18 $80.76 $73.13 304,866
2019-09-10 $80.00 $81.82 $80.00 $80.60 $72.99 580,476
2019-09-09 $78.33 $79.74 $78.19 $79.62 $72.10 475,673
2019-09-06 $77.29 $77.89 $76.75 $77.78 $70.44 245,922
2019-09-05 $77.06 $78.30 $76.82 $77.55 $70.23 942,409
2019-09-04 $76.21 $76.67 $76.12 $76.40 $69.19 181,963
2019-09-03 $74.49 $75.37 $74.14 $75.29 $68.18 266,149
2019-08-30 $76.05 $76.71 $75.26 $75.74 $68.59 211,016
2019-08-29 $75.19 $76.06 $75.19 $75.76 $68.61 362,402
2019-08-28 $73.75 $74.94 $73.53 $74.56 $67.52 347,115
2019-08-27 $74.34 $74.55 $72.99 $73.29 $66.37 383,524
2019-08-26 $74.32 $74.79 $73.59 $73.87 $66.89 310,103
2019-08-23 $75.34 $75.95 $73.18 $73.61 $66.66 337,552
2019-08-22 $76.96 $77.22 $76.20 $76.21 $69.01 185,362
2019-08-21 $76.99 $77.07 $76.45 $76.74 $69.49 559,374
2019-08-20 $76.54 $76.54 $75.87 $76.17 $68.98 158,750
2019-08-19 $76.09 $77.05 $76.00 $76.86 $69.60 324,734
2019-08-16 $74.25 $75.27 $74.12 $75.06 $67.97 298,812
2019-08-15 $74.33 $74.33 $73.15 $73.92 $66.94 372,588
2019-08-14 $75.79 $75.85 $74.28 $74.30 $67.28 451,868
2019-08-13 $76.56 $78.32 $76.00 $77.58 $70.25 340,505
2019-08-12 $77.57 $77.62 $76.45 $76.73 $69.48 166,785
2019-08-09 $78.86 $78.91 $77.48 $77.74 $70.40 216,473
2019-08-08 $77.06 $78.75 $76.77 $78.70 $71.27 573,780
2019-08-07 $75.88 $76.95 $75.28 $76.53 $69.30 533,322
2019-08-06 $77.57 $78.04 $76.30 $77.20 $69.91 565,121
2019-08-05 $78.25 $78.51 $76.80 $77.23 $69.94 819,893
2019-08-02 $81.18 $81.59 $78.93 $79.74 $72.21 672,114
2019-08-01 $82.10 $82.32 $80.40 $80.87 $73.23 361,446
2019-07-31 $83.39 $84.20 $82.62 $82.97 $75.14 177,289
2019-07-30 $81.92 $83.59 $81.75 $83.38 $75.51 246,243
2019-07-29 $82.69 $82.70 $81.60 $82.25 $74.48 211,004
2019-07-26 $83.08 $83.10 $82.37 $82.72 $74.91 167,914
2019-07-25 $84.53 $84.53 $82.88 $83.15 $75.30 160,846
2019-07-24 $83.74 $84.78 $83.74 $84.20 $76.25 143,270
2019-07-23 $83.68 $84.04 $83.37 $83.93 $76.00 165,289
2019-07-22 $83.43 $83.85 $82.90 $83.57 $75.68 199,299
2019-07-19 $82.89 $83.44 $82.53 $83.18 $75.33 162,950
2019-07-18 $82.55 $82.78 $81.93 $82.73 $74.92 191,732
2019-07-17 $84.00 $84.06 $82.83 $82.83 $75.01 185,191
2019-07-16 $84.86 $84.86 $83.62 $83.89 $75.97 191,881
2019-07-15 $85.94 $85.94 $84.75 $84.95 $76.93 171,390
2019-07-12 $85.58 $86.11 $85.58 $85.82 $77.72 125,298
2019-07-11 $85.70 $85.77 $85.06 $85.50 $77.43 157,184
2019-07-10 $84.89 $85.68 $84.80 $85.56 $77.48 169,382
2019-07-09 $84.09 $84.30 $83.50 $84.30 $76.34 290,090
2019-07-08 $84.04 $84.78 $83.84 $84.16 $76.21 192,029
2019-07-05 $83.71 $84.25 $83.41 $84.25 $76.29 214,290
2019-07-03 $83.82 $84.08 $83.33 $84.08 $76.14 134,268
2019-07-02 $84.97 $85.01 $83.32 $83.64 $75.74 177,019
2019-07-01 $86.04 $86.49 $84.97 $85.17 $77.13 192,091
2019-06-28 $84.17 $85.11 $84.17 $85.02 $76.99 175,736
2019-06-27 $84.66 $84.80 $83.83 $83.98 $76.05 136,931
2019-06-26 $84.20 $85.24 $83.97 $84.59 $76.60 248,032
2019-06-25 $83.87 $83.87 $83.16 $83.27 $75.41 171,886
2019-06-24 $84.72 $84.93 $83.82 $83.90 $75.98 257,106
2019-06-21 $84.28 $85.00 $84.28 $84.82 $76.81 231,452
2019-06-20 $84.15 $85.06 $84.00 $84.82 $76.19 235,829
2019-06-19 $82.95 $83.50 $82.58 $82.92 $74.49 150,481
2019-06-18 $82.54 $83.63 $82.50 $83.08 $74.63 156,644
2019-06-17 $80.93 $82.07 $80.78 $81.88 $73.55 354,633
2019-06-14 $82.02 $82.02 $80.96 $81.16 $72.91 109,089
2019-06-13 $81.66 $82.05 $81.52 $81.82 $73.50 269,886
2019-06-12 $81.62 $81.62 $80.54 $80.78 $72.56 250,004
2019-06-11 $82.75 $83.00 $82.12 $82.12 $73.77 300,699
2019-06-10 $82.09 $82.84 $81.92 $81.99 $73.65 264,847
2019-06-07 $81.60 $82.36 $81.49 $81.82 $73.50 234,040
2019-06-06 $80.44 $81.75 $80.44 $81.49 $73.20 256,011
2019-06-05 $81.28 $81.41 $79.66 $80.19 $72.03 297,503
2019-06-04 $80.49 $81.38 $80.34 $81.31 $73.04 281,898
2019-06-03 $79.24 $80.09 $79.18 $79.87 $71.75 387,421
2019-05-31 $78.99 $79.73 $78.71 $78.77 $70.76 596,015
2019-05-30 $81.12 $81.19 $79.92 $80.11 $71.96 277,443
2019-05-29 $80.50 $81.30 $80.05 $81.16 $72.91 423,364
2019-05-28 $82.67 $82.67 $81.54 $81.60 $73.30 258,002
2019-05-24 $83.00 $83.07 $81.86 $82.49 $74.10 247,620
2019-05-23 $84.00 $84.11 $81.81 $82.35 $73.97 455,474
2019-05-22 $86.31 $86.56 $85.02 $85.21 $76.54 160,685
2019-05-21 $86.16 $87.00 $86.07 $86.87 $78.04 146,819
2019-05-20 $85.80 $86.24 $85.62 $85.86 $77.13 117,293
2019-05-17 $86.42 $86.72 $85.81 $85.91 $77.17 115,366
2019-05-16 $86.74 $87.23 $86.74 $86.95 $78.11 269,415
2019-05-15 $85.38 $86.58 $85.14 $86.40 $77.61 300,814
2019-05-14 $85.19 $86.58 $85.19 $85.90 $77.16 148,279
2019-05-13 $85.65 $85.91 $84.32 $84.73 $76.11 330,664
2019-05-10 $85.86 $86.58 $84.73 $86.39 $77.60 136,025
2019-05-09 $85.61 $86.20 $84.72 $85.89 $77.15 337,955
2019-05-08 $85.99 $86.68 $85.80 $85.97 $77.23 332,520
2019-05-07 $85.76 $86.04 $84.88 $86.04 $77.29 324,801
2019-05-06 $85.78 $87.01 $85.78 $86.63 $77.82 385,638
2019-05-03 $86.43 $87.27 $86.43 $86.55 $77.75 278,233
2019-05-02 $86.75 $87.15 $85.71 $85.78 $77.06 408,283
2019-05-01 $89.18 $89.31 $87.25 $87.27 $78.39 207,477
2019-04-30 $90.14 $90.50 $89.03 $89.21 $80.14 127,258
2019-04-29 $89.53 $89.87 $89.23 $89.45 $80.35 220,161
2019-04-26 $90.00 $90.00 $88.68 $89.62 $80.51 381,437
2019-04-25 $91.15 $91.43 $90.55 $90.69 $81.47 201,123
2019-04-24 $92.96 $92.96 $91.06 $91.14 $81.87 145,235
2019-04-23 $93.00 $93.17 $92.20 $92.88 $83.43 302,791
2019-04-22 $91.67 $92.91 $91.52 $92.84 $83.40 292,712
2019-04-18 $91.64 $91.69 $90.63 $90.79 $81.56 148,114
2019-04-17 $91.88 $92.12 $91.15 $91.30 $82.01 220,379
2019-04-16 $91.05 $91.53 $90.79 $91.38 $82.09 134,806
2019-04-15 $91.33 $91.51 $90.67 $90.84 $81.60 653,621
2019-04-12 $92.30 $92.40 $91.21 $91.42 $82.12 185,731
2019-04-11 $91.00 $91.75 $90.41 $91.05 $81.79 185,777
2019-04-10 $90.91 $91.45 $90.86 $91.08 $81.82 98,245
2019-04-09 $91.57 $91.57 $90.46 $90.67 $81.45 169,513
2019-04-08 $91.57 $92.34 $91.48 $91.85 $82.51 286,034
2019-04-05 $90.09 $91.53 $90.00 $91.48 $82.18 260,950
2019-04-04 $89.05 $89.85 $88.65 $89.82 $80.69 213,006
2019-04-03 $90.32 $90.39 $88.74 $89.00 $79.95 204,960
2019-04-02 $90.79 $90.91 $89.78 $89.96 $80.81 274,604
2019-04-01 $89.99 $90.76 $89.94 $90.63 $81.41 235,682
2019-03-29 $90.36 $90.54 $89.11 $89.38 $80.29 132,500
2019-03-28 $88.67 $89.57 $88.50 $89.44 $80.34 175,951
2019-03-27 $89.67 $89.99 $88.39 $89.10 $80.04 172,897
2019-03-26 $89.50 $90.37 $89.20 $89.71 $80.59 226,523
2019-03-25 $88.10 $88.54 $87.50 $88.39 $79.40 232,874
2019-03-22 $90.29 $90.30 $88.07 $88.45 $79.45 301,020
2019-03-21 $90.19 $91.15 $89.98 $91.03 $81.77 263,276
2019-03-20 $90.01 $91.85 $89.81 $91.05 $81.19 238,508
2019-03-19 $90.86 $91.32 $89.78 $90.10 $80.35 228,999
2019-03-18 $89.25 $90.55 $89.25 $90.45 $80.66 165,695
2019-03-15 $88.79 $89.36 $88.79 $89.04 $79.40 229,726
2019-03-14 $89.17 $89.65 $89.09 $89.17 $79.52 440,612
2019-03-13 $88.64 $89.12 $88.36 $89.06 $79.42 109,076
2019-03-12 $87.71 $88.53 $87.67 $88.09 $78.56 174,127
2019-03-11 $86.58 $87.57 $86.52 $87.36 $77.90 236,188
2019-03-08 $86.32 $86.32 $85.22 $85.94 $76.64 374,242
2019-03-07 $88.33 $88.65 $87.37 $87.71 $78.22 648,737
2019-03-06 $88.90 $88.90 $87.78 $88.22 $78.67 407,707
2019-03-05 $90.02 $90.02 $88.88 $89.54 $79.85 268,205
2019-03-04 $89.96 $90.20 $88.45 $89.82 $80.10 243,429
2019-03-01 $88.45 $89.63 $88.45 $89.61 $79.91 708,407
2019-02-28 $88.96 $89.13 $87.45 $88.01 $78.48 149,736
2019-02-27 $88.92 $89.78 $88.40 $88.86 $79.24 252,778
2019-02-26 $88.84 $89.34 $88.44 $88.49 $78.91 298,831
2019-02-25 $88.42 $89.25 $88.42 $88.89 $79.27 380,962
2019-02-22 $89.20 $89.40 $88.42 $88.81 $79.20 259,852
2019-02-21 $89.79 $89.88 $88.21 $88.54 $78.96 299,515
2019-02-20 $89.49 $90.45 $89.49 $90.04 $80.29 1,780,554
2019-02-19 $88.88 $89.97 $88.75 $89.62 $79.92 517,612
2019-02-15 $88.55 $89.30 $88.55 $89.28 $79.62 377,148
2019-02-14 $87.11 $88.42 $87.01 $87.78 $78.28 307,182
2019-02-13 $86.73 $88.11 $86.73 $87.42 $77.96 352,703
2019-02-12 $86.40 $86.85 $85.96 $86.30 $76.96 298,153
2019-02-11 $84.34 $85.33 $84.10 $85.25 $76.02 211,575
2019-02-08 $84.96 $85.10 $83.30 $84.76 $75.59 351,126
2019-02-07 $86.61 $86.92 $84.40 $85.16 $75.94 397,621
2019-02-06 $87.46 $87.74 $87.16 $87.23 $77.79 339,180
2019-02-05 $87.85 $88.15 $87.48 $87.88 $78.37 328,684
2019-02-04 $87.09 $87.87 $86.37 $87.87 $78.36 382,410
2019-02-01 $86.84 $88.14 $86.74 $87.58 $78.10 470,623
2019-01-31 $86.08 $86.64 $85.53 $86.14 $76.82 710,673
2019-01-30 $85.14 $86.05 $84.57 $85.75 $76.47 521,028
2019-01-29 $84.73 $85.05 $84.46 $84.49 $75.34 338,978
2019-01-28 $83.97 $84.25 $83.28 $84.24 $75.12 345,783
2019-01-25 $84.62 $85.62 $84.62 $85.14 $75.92 285,083
2019-01-24 $83.32 $84.70 $82.95 $84.00 $74.91 262,437
2019-01-23 $84.67 $84.77 $82.90 $83.48 $74.44 360,913
2019-01-22 $85.56 $85.65 $84.22 $84.36 $75.23 556,083
2019-01-18 $85.86 $86.51 $85.28 $86.49 $77.13 351,606
2019-01-17 $83.42 $85.13 $83.20 $84.78 $75.60 269,159
2019-01-16 $84.02 $84.71 $83.78 $84.02 $74.93 228,810
2019-01-15 $84.27 $84.79 $83.68 $84.15 $75.04 299,171
2019-01-14 $83.18 $84.10 $83.01 $83.73 $74.67 248,304
2019-01-11 $84.00 $84.22 $83.20 $83.96 $74.87 204,078
2019-01-10 $83.65 $84.57 $83.14 $84.49 $75.34 273,300
2019-01-09 $83.98 $84.58 $83.25 $84.28 $75.16 339,762
2019-01-08 $83.39 $83.65 $82.43 $82.97 $73.99 417,515
2019-01-07 $81.35 $82.85 $80.50 $82.27 $73.37 548,992
2019-01-04 $79.37 $81.10 $79.18 $80.95 $72.19 458,335
2019-01-03 $78.94 $79.09 $77.12 $78.08 $69.63 423,356
2019-01-02 $75.85 $79.26 $75.58 $78.82 $70.29 468,477
2018-12-31 $77.32 $77.74 $76.19 $77.11 $68.76 1,508,865
2018-12-28 $77.58 $78.04 $76.24 $76.69 $68.39 1,587,700
2018-12-27 $75.47 $77.44 $74.31 $77.44 $69.06 1,543,813
2018-12-26 $73.09 $77.03 $71.70 $77.03 $68.69 1,786,931
2018-12-24 $74.57 $74.77 $72.31 $72.37 $64.54 961,759
2018-12-21 $76.02 $77.47 $74.77 $75.32 $67.17 1,782,446
2018-12-20 $77.36 $78.79 $75.83 $76.30 $68.04 1,497,747
2018-12-19 $79.95 $81.22 $77.98 $78.48 $69.99 966,844
2018-12-18 $81.48 $81.64 $79.12 $79.53 $70.92 1,011,649
2018-12-17 $82.99 $83.55 $80.92 $81.45 $72.63 2,966,598
2018-12-14 $84.53 $84.96 $82.73 $83.08 $74.09 431,581
2018-12-13 $85.00 $85.80 $84.45 $85.21 $75.99 388,076
2018-12-12 $86.77 $87.43 $85.75 $85.78 $75.90 569,370
2018-12-11 $86.73 $86.90 $84.49 $85.36 $75.53 494,443
2018-12-10 $86.27 $86.65 $83.52 $85.37 $75.54 666,953
2018-12-07 $88.95 $90.39 $86.77 $86.90 $76.89 337,390
2018-12-06 $87.28 $87.52 $85.49 $87.35 $77.29 852,493
2018-12-04 $91.98 $92.26 $89.07 $89.22 $78.94 246,118
2018-12-03 $91.92 $92.44 $90.88 $92.02 $81.42 575,422
2018-11-30 $89.52 $90.16 $88.84 $89.76 $79.42 280,279
2018-11-29 $89.56 $90.94 $89.52 $90.24 $79.85 246,900
2018-11-28 $88.15 $89.65 $87.51 $89.63 $79.31 397,713
2018-11-27 $88.09 $88.88 $87.65 $88.21 $78.05 430,838
2018-11-26 $87.87 $89.04 $87.87 $88.54 $78.34 540,047
2018-11-23 $87.74 $87.97 $86.52 $87.09 $77.06 261,528
2018-11-21 $89.22 $90.92 $89.19 $90.04 $79.67 313,788
2018-11-20 $90.43 $90.43 $87.84 $88.51 $78.31 472,860
2018-11-19 $91.15 $92.09 $90.88 $91.69 $81.13 224,742
2018-11-16 $91.38 $92.07 $90.73 $91.79 $81.22 179,021
2018-11-15 $88.91 $90.95 $88.20 $90.95 $80.47 369,416
2018-11-14 $90.97 $91.42 $88.61 $89.42 $79.12 422,357
2018-11-13 $91.51 $92.03 $89.22 $89.55 $79.23 351,899
2018-11-12 $94.57 $94.82 $91.64 $91.80 $81.23 173,147
2018-11-09 $92.83 $94.51 $92.28 $93.90 $83.08 210,810
2018-11-08 $96.01 $96.72 $93.87 $94.15 $83.31 171,150
2018-11-07 $95.93 $96.84 $94.97 $96.33 $85.23 209,331
2018-11-06 $94.65 $95.01 $93.72 $94.75 $83.84 187,677
2018-11-05 $93.99 $94.83 $93.82 $94.55 $83.66 178,694
2018-11-02 $94.32 $94.82 $92.14 $92.98 $82.27 183,306
2018-11-01 $92.69 $93.72 $91.77 $93.30 $82.55 198,057
2018-10-31 $92.55 $94.04 $92.33 $92.38 $81.74 353,124
2018-10-30 $89.62 $92.01 $89.40 $91.82 $81.24 422,208
2018-10-29 $92.19 $92.34 $88.61 $89.88 $79.53 385,514
2018-10-26 $91.62 $92.89 $90.20 $91.71 $81.15 408,663
2018-10-25 $92.47 $93.37 $91.82 $92.45 $81.80 379,113
2018-10-24 $95.66 $95.66 $91.22 $91.27 $80.76 777,699
2018-10-23 $96.37 $96.37 $93.96 $95.21 $84.24 307,376
2018-10-22 $99.02 $99.11 $97.37 $97.96 $86.68 284,177
2018-10-19 $99.51 $100.65 $99.00 $99.08 $87.67 261,007
2018-10-18 $99.54 $100.88 $99.35 $99.88 $88.38 219,346
2018-10-17 $101.16 $101.46 $99.80 $100.57 $88.99 200,647
2018-10-16 $100.78 $101.58 $100.55 $101.43 $89.75 163,010
2018-10-15 $101.10 $101.61 $100.46 $100.46 $88.89 228,241
2018-10-12 $101.94 $102.09 $99.56 $101.06 $89.42 307,926
2018-10-11 $103.05 $103.27 $100.13 $100.61 $89.02 450,844
2018-10-10 $107.70 $108.07 $103.75 $103.79 $91.83 295,200
2018-10-09 $107.05 $108.55 $106.72 $107.80 $95.38 176,236
2018-10-08 $106.08 $106.89 $105.66 $106.80 $94.50 140,896
2018-10-05 $106.82 $107.20 $106.11 $106.79 $94.49 152,739
2018-10-04 $107.20 $107.80 $106.31 $106.86 $94.55 153,205
2018-10-03 $106.86 $107.84 $106.67 $107.61 $95.21 308,584
2018-10-02 $106.59 $106.92 $105.83 $106.57 $94.29 133,911
2018-10-01 $105.56 $106.92 $105.54 $106.58 $94.30 224,587
2018-09-28 $104.85 $106.16 $104.74 $105.11 $93.00 288,548
2018-09-27 $105.57 $105.76 $104.91 $105.31 $93.18 170,018
2018-09-26 $105.74 $106.11 $104.99 $105.12 $93.01 125,751
2018-09-25 $106.23 $106.75 $105.93 $106.24 $94.00 173,085
2018-09-24 $104.74 $106.04 $104.74 $105.67 $93.50 260,877
2018-09-21 $104.52 $105.04 $104.03 $104.69 $92.04 184,766
2018-09-20 $104.46 $104.88 $103.92 $104.03 $91.46 119,643
2018-09-19 $103.52 $104.38 $103.52 $104.01 $91.44 93,858
2018-09-18 $103.28 $104.20 $103.28 $103.53 $91.02 121,661
2018-09-17 $102.89 $103.47 $102.50 $102.70 $90.29 404,407
2018-09-14 $102.06 $103.04 $102.05 $102.62 $90.22 141,973
2018-09-13 $102.04 $102.35 $101.30 $102.07 $89.74 283,401
2018-09-12 $102.25 $103.10 $102.14 $102.17 $89.83 177,712
2018-09-11 $100.23 $102.04 $100.08 $101.58 $89.31 135,091
2018-09-10 $100.79 $101.35 $100.33 $100.38 $88.25 115,760
2018-09-07 $99.90 $100.57 $98.94 $100.42 $88.29 182,923
2018-09-06 $102.21 $102.33 $100.18 $100.40 $88.27 158,088
2018-09-05 $102.19 $102.55 $101.11 $102.48 $90.10 174,658
2018-09-04 $103.42 $103.65 $102.40 $102.72 $90.31 252,275
2018-08-31 $103.51 $103.51 $102.65 $103.08 $90.63 229,989
2018-08-30 $104.12 $104.36 $103.31 $103.86 $91.31 138,891
2018-08-29 $103.68 $104.60 $103.52 $104.20 $91.61 171,140
2018-08-28 $104.02 $104.61 $103.36 $103.46 $90.96 157,828
2018-08-27 $103.60 $104.20 $103.48 $103.98 $91.42 481,125
2018-08-24 $103.12 $103.89 $103.09 $103.28 $90.80 169,002
2018-08-23 $102.69 $102.69 $102.09 $102.53 $90.14 186,082
2018-08-22 $102.27 $103.31 $102.27 $102.99 $90.55 211,559
2018-08-21 $101.73 $102.43 $101.57 $101.66 $89.38 248,990
2018-08-20 $100.15 $101.30 $100.14 $101.02 $88.82 192,124
2018-08-17 $100.24 $100.48 $99.84 $100.23 $88.12 160,509
2018-08-16 $99.64 $100.43 $99.56 $99.91 $87.84 685,395
2018-08-15 $102.10 $102.19 $98.86 $99.14 $87.16 537,028
2018-08-14 $103.19 $103.60 $102.49 $102.88 $90.45 220,015
2018-08-13 $103.77 $104.14 $102.53 $102.55 $90.16 165,360
2018-08-10 $103.19 $104.07 $102.99 $104.01 $91.44 130,264
2018-08-09 $104.31 $104.50 $103.27 $103.43 $90.93 156,067
2018-08-08 $104.48 $104.68 $103.67 $104.31 $91.71 119,208
2018-08-07 $105.28 $105.74 $104.97 $105.12 $92.42 255,309
2018-08-06 $104.27 $104.92 $103.75 $104.49 $91.87 125,300
2018-08-03 $104.37 $104.54 $103.46 $104.04 $91.47 132,659
2018-08-02 $104.15 $104.58 $103.64 $104.52 $91.89 208,062
2018-08-01 $105.34 $105.37 $104.42 $104.95 $92.27 189,901
2018-07-31 $106.66 $107.00 $105.98 $106.22 $93.39 300,209
2018-07-30 $106.31 $106.87 $106.16 $106.52 $93.65 150,222
2018-07-27 $105.09 $106.15 $104.95 $105.47 $92.73 143,851
2018-07-26 $105.36 $106.35 $105.15 $106.16 $93.33 232,674
2018-07-25 $104.34 $105.33 $103.94 $105.23 $92.52 243,994
2018-07-24 $103.51 $104.92 $103.39 $104.23 $91.64 101,399
2018-07-23 $103.76 $103.90 $102.88 $103.08 $90.63 107,361
2018-07-20 $103.90 $104.09 $103.19 $103.45 $90.95 102,527
2018-07-19 $103.61 $104.37 $103.53 $103.93 $91.37 160,223
2018-07-18 $103.24 $104.02 $102.23 $103.88 $91.33 259,217
2018-07-17 $103.71 $104.30 $103.06 $103.73 $91.20 245,249
2018-07-16 $104.47 $104.81 $103.20 $104.11 $91.53 187,657
2018-07-13 $104.94 $106.11 $104.93 $105.38 $92.65 108,338
2018-07-12 $105.27 $105.55 $104.10 $104.85 $92.18 262,311
2018-07-11 $106.25 $106.78 $104.10 $104.76 $92.10 176,866
2018-07-10 $107.06 $108.13 $106.85 $107.10 $94.16 201,242
2018-07-09 $105.42 $106.57 $105.42 $106.43 $93.57 161,599
2018-07-06 $103.50 $105.07 $103.24 $104.75 $92.09 122,620
2018-07-05 $104.83 $104.89 $103.66 $103.98 $91.42 251,805
2018-07-03 $104.45 $105.71 $103.79 $104.16 $91.58 228,322
2018-07-02 $104.19 $104.19 $102.77 $103.31 $90.83 288,415
2018-06-29 $104.71 $106.14 $104.71 $105.08 $92.38 605,236
2018-06-28 $104.75 $105.01 $103.67 $104.38 $91.77 296,740
2018-06-27 $104.65 $106.57 $104.65 $105.26 $91.97 240,539
2018-06-26 $102.52 $104.13 $102.33 $103.76 $90.66 166,343
2018-06-25 $104.25 $104.33 $101.72 $102.20 $89.30 213,410
2018-06-22 $104.66 $105.62 $104.52 $104.54 $91.34 217,467
2018-06-21 $103.62 $103.62 $101.84 $102.13 $89.24 163,565
2018-06-20 $104.23 $104.53 $103.38 $104.27 $91.11 207,895
2018-06-19 $102.54 $104.00 $102.19 $103.62 $90.54 154,920
2018-06-18 $102.38 $104.53 $102.38 $103.79 $90.69 193,913
2018-06-15 $104.42 $104.49 $102.46 $102.58 $89.63 347,463
2018-06-14 $105.63 $105.76 $104.73 $104.85 $91.62 155,397
2018-06-13 $105.29 $105.81 $104.75 $105.18 $91.90 195,125
2018-06-12 $106.32 $106.70 $105.29 $105.55 $92.23 211,749
2018-06-11 $105.75 $106.84 $105.51 $106.28 $92.87 147,703
2018-06-08 $106.21 $106.53 $105.15 $105.86 $92.50 122,358
2018-06-07 $104.98 $106.75 $104.98 $106.19 $92.79 318,150
2018-06-06 $104.38 $104.80 $103.64 $104.44 $91.26 198,267
2018-06-05 $103.80 $104.85 $103.43 $104.07 $90.93 152,480
2018-06-04 $105.67 $106.40 $103.93 $104.31 $91.14 246,715
2018-06-01 $105.30 $106.09 $104.72 $105.39 $92.09 325,669
2018-05-31 $105.14 $106.33 $104.70 $104.96 $91.71 390,360
2018-05-30 $103.29 $106.25 $103.29 $105.84 $92.48 283,048
2018-05-29 $101.95 $103.14 $101.63 $102.53 $89.59 370,998
2018-05-25 $103.60 $104.08 $101.61 $102.77 $89.80 456,245
2018-05-24 $106.19 $106.26 $105.13 $105.53 $92.21 578,126
2018-05-23 $106.69 $107.41 $105.88 $107.26 $93.72 434,446
2018-05-22 $108.99 $109.79 $107.11 $107.39 $93.84 254,843
2018-05-21 $108.47 $109.00 $107.89 $108.92 $95.17 218,438
2018-05-18 $108.51 $108.59 $107.70 $107.84 $94.23 230,736
2018-05-17 $107.24 $108.82 $107.23 $108.59 $94.88 372,794
2018-05-16 $106.20 $106.94 $105.76 $106.88 $93.39 304,396
2018-05-15 $106.10 $106.55 $105.49 $106.36 $92.94 252,845
2018-05-14 $105.92 $106.70 $105.79 $106.35 $92.93 214,114
2018-05-11 $105.72 $106.20 $105.34 $105.58 $92.25 292,427
2018-05-10 $105.32 $105.75 $104.70 $105.58 $92.25 348,816
2018-05-09 $104.00 $105.98 $104.00 $104.81 $91.58 387,585
2018-05-08 $101.92 $102.82 $100.00 $102.82 $89.84 369,068
2018-05-07 $102.43 $104.03 $101.66 $101.82 $88.97 408,964
2018-05-04 $100.76 $101.90 $100.28 $101.59 $88.77 128,392
2018-05-03 $100.91 $101.06 $99.68 $100.92 $88.18 121,562
2018-05-02 $100.51 $102.06 $100.24 $101.27 $88.49 150,934
2018-05-01 $100.84 $100.84 $99.51 $100.72 $88.01 209,764
2018-04-30 $101.27 $102.49 $100.86 $101.32 $88.53 182,399
2018-04-27 $101.62 $101.90 $100.98 $101.34 $88.55 155,992
2018-04-26 $101.53 $102.59 $101.19 $102.59 $89.64 606,669
2018-04-25 $99.86 $101.21 $99.25 $101.12 $88.36 877,531
2018-04-24 $101.66 $102.31 $99.78 $100.20 $87.55 343,389
2018-04-23 $100.43 $101.36 $99.84 $101.31 $88.52 152,024
2018-04-20 $100.96 $101.00 $100.08 $100.70 $87.99 279,702
2018-04-19 $101.27 $102.00 $100.62 $101.17 $88.40 221,581
2018-04-18 $100.18 $102.01 $100.00 $101.08 $88.32 296,131
2018-04-17 $99.05 $99.82 $98.63 $99.38 $86.84 433,570
2018-04-16 $98.16 $99.34 $97.62 $98.91 $86.43 202,672
2018-04-13 $97.27 $98.38 $97.27 $98.00 $85.63 177,800
2018-04-12 $97.24 $97.44 $96.49 $96.83 $84.61 219,667
2018-04-11 $95.52 $97.10 $95.52 $96.82 $84.60 282,585
2018-04-10 $93.88 $96.45 $93.88 $95.73 $83.65 320,140
2018-04-09 $92.58 $93.73 $92.31 $92.49 $80.82 153,966
2018-04-06 $93.50 $93.79 $90.95 $92.13 $80.50 210,036
2018-04-05 $92.50 $94.57 $92.50 $94.05 $82.18 384,965
2018-04-04 $90.69 $92.34 $90.20 $92.25 $80.61 273,100
2018-04-03 $90.83 $92.34 $89.85 $92.31 $80.66 310,255
2018-04-02 $92.00 $92.13 $88.88 $90.39 $78.98 480,078
2018-03-29 $90.81 $92.74 $90.81 $92.37 $80.71 281,012
2018-03-28 $91.99 $92.55 $90.25 $90.38 $78.97 322,352
2018-03-27 $93.26 $93.79 $91.54 $92.05 $80.43 384,839
2018-03-26 $92.51 $93.20 $91.43 $93.07 $81.32 216,870
2018-03-23 $92.54 $93.54 $91.33 $91.50 $79.95 226,572
2018-03-22 $93.12 $93.49 $91.89 $92.10 $80.48 205,360
2018-03-21 $92.01 $94.58 $91.75 $94.08 $82.21 416,765
2018-03-20 $90.96 $92.08 $90.96 $91.47 $79.92 257,216
2018-03-19 $91.96 $92.20 $90.12 $90.71 $79.26 338,186
2018-03-16 $91.36 $92.61 $91.23 $92.27 $80.62 744,658
2018-03-15 $92.98 $93.24 $91.29 $91.98 $79.86 200,219
2018-03-14 $93.37 $93.59 $92.35 $92.49 $80.30 138,128
2018-03-13 $93.90 $94.40 $92.69 $93.02 $80.76 136,014
2018-03-12 $93.66 $94.27 $93.24 $93.67 $81.33 178,417
2018-03-09 $92.50 $93.76 $92.50 $93.62 $81.28 173,149
2018-03-08 $92.15 $92.40 $91.25 $91.87 $79.76 288,443
2018-03-07 $91.87 $92.76 $91.16 $92.01 $79.88 160,726
2018-03-06 $93.30 $93.65 $92.38 $92.76 $80.54 167,111
2018-03-05 $91.29 $93.10 $91.26 $92.82 $80.59 220,532
2018-03-02 $90.45 $91.98 $89.69 $91.66 $79.58 495,686
2018-03-01 $91.00 $92.42 $90.45 $91.15 $79.14 567,959
2018-02-28 $93.99 $94.14 $91.11 $91.11 $79.10 258,682
2018-02-27 $94.90 $95.68 $93.44 $93.45 $81.13 199,501
2018-02-26 $94.52 $94.97 $94.15 $94.76 $82.27 208,220
2018-02-23 $92.67 $94.27 $92.46 $94.19 $81.78 153,755
2018-02-22 $91.73 $93.51 $91.60 $92.12 $79.98 199,865
2018-02-21 $92.47 $93.27 $91.10 $91.13 $79.12 189,095
2018-02-20 $93.31 $94.00 $92.29 $92.62 $80.41 164,748
2018-02-16 $93.04 $94.11 $92.69 $93.16 $80.88 274,813
2018-02-15 $93.89 $93.89 $91.83 $93.38 $81.07 245,739
2018-02-14 $91.16 $93.83 $90.84 $93.54 $81.21 262,651
2018-02-13 $91.98 $92.42 $91.59 $92.03 $79.90 256,159
2018-02-12 $92.00 $93.39 $91.68 $92.44 $80.26 453,604
2018-02-09 $92.01 $92.13 $87.83 $90.80 $78.83 740,578
2018-02-08 $94.02 $94.42 $90.86 $90.93 $78.95 470,413
2018-02-07 $95.90 $97.10 $93.93 $93.97 $81.59 296,447
2018-02-06 $93.01 $96.34 $92.67 $95.72 $83.10 858,782
2018-02-05 $97.61 $98.80 $93.27 $94.77 $82.28 827,635
2018-02-02 $101.42 $101.77 $98.35 $98.83 $85.81 555,050
2018-02-01 $102.27 $103.28 $101.79 $103.27 $89.66 323,594
2018-01-31 $102.28 $102.86 $101.44 $102.07 $88.62 305,731
2018-01-30 $103.37 $103.58 $101.93 $102.04 $88.59 493,411
2018-01-29 $105.41 $105.81 $104.15 $104.30 $90.55 244,530
2018-01-26 $105.63 $106.10 $105.36 $105.96 $92.00 145,542
2018-01-25 $106.68 $106.73 $105.18 $105.35 $91.47 144,516
2018-01-24 $106.80 $107.20 $105.95 $106.28 $92.27 277,347
2018-01-23 $106.84 $107.08 $106.00 $106.66 $92.60 255,347
2018-01-22 $104.51 $106.73 $104.51 $106.70 $92.64 330,804
2018-01-19 $104.42 $104.54 $103.77 $104.50 $90.73 233,872
2018-01-18 $105.20 $105.30 $104.41 $104.61 $90.82 238,167
2018-01-17 $104.90 $106.01 $104.30 $105.49 $91.59 218,565
2018-01-16 $106.13 $106.65 $104.51 $104.69 $90.89 1,475,783
2018-01-12 $105.08 $106.13 $105.08 $105.99 $92.02 367,274
2018-01-11 $103.32 $105.52 $103.00 $105.11 $91.26 332,486
2018-01-10 $103.24 $103.38 $102.89 $102.97 $89.40 889,159
2018-01-09 $103.41 $103.60 $102.91 $103.13 $89.54 211,968
2018-01-08 $102.65 $103.45 $102.40 $103.36 $89.74 305,402
2018-01-05 $102.68 $102.79 $101.92 $102.78 $89.23 240,573
2018-01-04 $102.27 $102.91 $101.75 $102.81 $89.26 296,678
2018-01-03 $101.05 $102.49 $100.84 $102.26 $88.78 484,718
2018-01-02 $99.31 $100.82 $98.87 $100.73 $87.45 442,194
2017-12-29 $99.51 $99.60 $98.87 $98.95 $85.91 238,908
2017-12-28 $99.15 $99.36 $99.00 $99.31 $86.22 143,343
2017-12-27 $99.51 $99.58 $98.98 $99.18 $86.11 175,965
2017-12-26 $98.66 $99.67 $98.66 $99.57 $86.45 192,320
2017-12-22 $98.32 $98.93 $97.98 $98.56 $85.57 272,521
2017-12-21 $96.18 $98.56 $96.12 $98.23 $85.28 347,126
2017-12-20 $95.09 $96.29 $94.74 $96.19 $83.51 319,602
2017-12-19 $95.08 $95.37 $94.57 $94.74 $82.25 173,939
2017-12-18 $94.11 $95.13 $94.09 $94.71 $82.23 207,043
2017-12-15 $94.50 $94.55 $93.71 $93.81 $81.45 224,468
2017-12-14 $94.11 $94.65 $93.93 $93.94 $81.56 189,692
2017-12-13 $95.17 $95.33 $94.73 $94.96 $81.92 183,761
2017-12-12 $95.72 $95.89 $95.07 $95.07 $82.02 261,179
2017-12-11 $94.75 $95.93 $94.75 $95.46 $82.35 146,083
2017-12-08 $94.17 $94.83 $93.92 $94.66 $81.66 124,808
2017-12-07 $93.49 $93.99 $93.32 $93.80 $80.92 174,858
2017-12-06 $94.67 $94.68 $93.35 $93.42 $80.59 177,331
2017-12-05 $95.34 $95.70 $94.82 $94.92 $81.89 192,235
2017-12-04 $95.56 $96.96 $95.17 $95.35 $82.26 262,779
2017-12-01 $95.15 $96.15 $94.51 $95.49 $82.38 271,506
2017-11-30 $93.46 $94.73 $93.22 $94.49 $81.52 767,801
2017-11-29 $92.48 $93.25 $92.29 $93.01 $80.24 181,604
2017-11-28 $91.94 $92.72 $91.81 $92.56 $79.85 153,806
2017-11-27 $92.63 $92.65 $91.75 $91.85 $79.24 217,469
2017-11-24 $93.12 $93.31 $92.98 $93.00 $80.23 61,142
2017-11-22 $92.74 $93.06 $92.56 $92.79 $80.05 215,286
2017-11-21 $92.30 $92.77 $92.03 $92.20 $79.54 208,516
2017-11-20 $92.02 $92.22 $91.51 $92.04 $79.40 215,014
2017-11-17 $91.94 $92.42 $91.74 $92.26 $79.59 222,833
2017-11-16 $91.81 $92.02 $91.37 $91.65 $79.07 267,023
2017-11-15 $92.23 $92.36 $91.55 $91.98 $79.35 202,907
2017-11-14 $94.20 $94.60 $92.95 $93.07 $80.29 273,397
2017-11-13 $95.10 $95.47 $94.64 $94.65 $81.65 151,833
2017-11-10 $95.62 $95.82 $94.70 $95.37 $82.28 126,208
2017-11-09 $95.20 $96.00 $95.04 $95.83 $82.67 212,016
2017-11-08 $95.75 $96.03 $94.91 $95.52 $82.41 370,785
2017-11-07 $96.40 $96.40 $95.51 $95.99 $82.81 261,506
2017-11-06 $94.12 $96.26 $94.12 $96.18 $82.97 406,748
2017-11-03 $93.48 $94.25 $93.34 $93.84 $80.96 197,618
2017-11-02 $93.77 $94.06 $92.93 $93.50 $80.66 203,080
2017-11-01 $93.17 $94.23 $93.17 $93.77 $80.90 306,929
2017-10-31 $92.05 $92.92 $91.85 $92.58 $79.87 212,951
2017-10-30 $91.70 $92.46 $91.68 $92.21 $79.55 634,905
2017-10-27 $90.67 $92.02 $90.15 $91.73 $79.14 240,782
2017-10-26 $91.04 $91.47 $90.58 $91.32 $78.78 196,766
2017-10-25 $91.50 $91.80 $90.73 $91.03 $78.53 263,995
2017-10-24 $91.75 $92.18 $91.51 $91.70 $79.11 202,984
2017-10-23 $92.21 $92.60 $91.48 $91.48 $78.92 223,631
2017-10-20 $92.23 $92.30 $91.66 $92.25 $79.58 196,669
2017-10-19 $91.89 $92.52 $91.40 $92.04 $79.40 128,472
2017-10-18 $92.99 $93.47 $92.34 $92.39 $79.70 166,495
2017-10-17 $93.06 $93.35 $92.65 $93.15 $80.36 138,466
2017-10-16 $93.31 $93.72 $92.97 $93.14 $80.35 131,758
2017-10-13 $93.57 $93.87 $92.91 $92.93 $80.17 174,406
2017-10-12 $92.78 $93.16 $92.48 $92.95 $80.19 163,631
2017-10-11 $93.14 $93.41 $92.69 $93.38 $80.56 132,275
2017-10-10 $93.76 $94.10 $93.07 $93.15 $80.36 108,983
2017-10-09 $92.90 $93.31 $92.88 $93.08 $80.30 163,948
2017-10-06 $92.81 $93.32 $92.54 $92.80 $80.06 146,436
2017-10-05 $93.33 $93.90 $93.31 $93.78 $80.90 136,937
2017-10-04 $93.42 $93.73 $93.05 $93.35 $80.53 156,757
2017-10-03 $93.51 $93.73 $93.21 $93.44 $80.61 223,792
2017-10-02 $92.58 $93.56 $92.17 $93.51 $80.67 322,135
2017-09-29 $93.34 $93.58 $92.93 $93.58 $80.73 386,386
2017-09-28 $93.71 $94.12 $93.23 $93.55 $80.71 104,002
2017-09-27 $93.62 $93.62 $92.54 $93.41 $80.58 202,555
2017-09-26 $93.82 $94.31 $93.69 $94.15 $80.28 280,262
2017-09-25 $93.07 $94.43 $93.07 $94.27 $80.38 376,219
2017-09-22 $92.16 $92.96 $92.16 $92.71 $79.05 132,790
2017-09-21 $92.20 $92.48 $91.86 $92.30 $78.70 207,944
2017-09-20 $91.85 $92.62 $91.70 $92.37 $78.76 422,485
2017-09-19 $91.31 $91.73 $91.26 $91.55 $78.06 265,506
2017-09-18 $90.62 $91.32 $90.57 $91.32 $77.87 407,256
2017-09-15 $90.91 $90.91 $90.21 $90.82 $77.44 258,725
2017-09-14 $90.44 $91.33 $90.37 $90.69 $77.33 252,712
2017-09-13 $89.08 $90.30 $89.08 $90.21 $76.92 251,283
2017-09-12 $88.41 $89.21 $88.36 $88.94 $75.84 183,613
2017-09-11 $87.74 $88.40 $87.60 $88.31 $75.30 252,041
2017-09-08 $88.24 $88.25 $86.96 $87.43 $74.55 284,530
2017-09-07 $88.38 $88.72 $87.84 $88.44 $75.41 228,226
2017-09-06 $87.49 $88.63 $87.25 $88.44 $75.41 272,907
2017-09-05 $86.88 $87.43 $86.35 $87.00 $74.18 383,264
2017-09-01 $85.80 $86.79 $85.56 $86.56 $73.81 176,831
2017-08-31 $85.46 $85.88 $85.28 $85.72 $73.09 536,016
2017-08-30 $84.79 $85.38 $84.48 $85.09 $72.55 219,639
2017-08-29 $84.73 $85.22 $84.39 $85.03 $72.50 226,183
2017-08-28 $85.70 $85.90 $84.68 $85.13 $72.59 162,257
2017-08-25 $85.28 $85.87 $85.28 $85.63 $73.01 121,966
2017-08-24 $84.90 $85.36 $84.80 $85.09 $72.55 179,046
2017-08-23 $84.53 $85.53 $84.39 $85.10 $72.56 258,492
2017-08-22 $84.25 $84.82 $84.25 $84.71 $72.23 170,402
2017-08-21 $84.50 $84.50 $83.80 $84.03 $71.65 387,675
2017-08-18 $84.02 $85.14 $83.83 $84.61 $72.15 382,541
2017-08-17 $85.00 $85.34 $84.03 $84.06 $71.68 515,100
2017-08-16 $86.13 $86.33 $85.08 $85.26 $72.70 486,192
2017-08-15 $86.33 $86.34 $85.58 $86.12 $73.43 443,361
2017-08-14 $87.01 $87.38 $86.44 $86.49 $73.75 459,542
2017-08-11 $87.11 $87.60 $86.75 $86.85 $74.06 452,052
2017-08-10 $88.52 $88.60 $87.20 $87.33 $74.46 255,421
2017-08-09 $88.47 $88.92 $87.95 $88.34 $75.33 228,784
2017-08-08 $88.29 $89.15 $88.00 $88.30 $75.29 224,700
2017-08-07 $88.98 $89.12 $88.32 $88.54 $75.50 320,226
2017-08-04 $88.88 $89.62 $88.85 $89.42 $76.25 180,427
2017-08-03 $90.12 $90.21 $88.60 $88.88 $75.79 274,224
2017-08-02 $90.08 $90.66 $89.33 $90.23 $76.94 170,538
2017-08-01 $90.85 $91.15 $90.25 $90.60 $77.25 209,117
2017-07-31 $90.58 $91.24 $90.19 $90.78 $77.41 237,964
2017-07-28 $90.35 $91.60 $90.30 $90.60 $77.25 154,685
2017-07-27 $89.97 $90.84 $89.50 $90.84 $77.46 227,857
2017-07-26 $90.32 $91.00 $89.65 $89.99 $76.73 290,561
2017-07-25 $89.43 $90.52 $89.43 $89.91 $76.66 210,425
2017-07-24 $89.04 $89.05 $88.44 $88.60 $75.55 255,076
2017-07-21 $89.51 $89.88 $88.69 $88.89 $75.79 152,322
2017-07-20 $90.69 $90.96 $89.56 $89.71 $76.49 179,140
2017-07-19 $88.60 $90.26 $88.60 $90.17 $76.89 373,012
2017-07-18 $89.64 $89.64 $88.35 $88.69 $75.62 157,520
2017-07-17 $89.11 $89.82 $89.06 $89.23 $76.08 140,697
2017-07-14 $88.82 $89.48 $88.75 $89.27 $76.12 158,704
2017-07-13 $88.36 $88.82 $87.88 $88.82 $75.73 182,126
2017-07-12 $88.97 $89.28 $87.99 $88.34 $75.33 302,825
2017-07-11 $87.61 $88.41 $87.13 $88.02 $75.05 203,385
2017-07-10 $87.00 $87.77 $86.75 $87.56 $74.66 351,666
2017-07-07 $87.04 $87.27 $86.08 $87.13 $74.29 456,518
2017-07-06 $88.55 $88.84 $87.16 $87.33 $74.46 395,300
2017-07-05 $89.77 $90.32 $88.07 $88.37 $75.35 234,916
2017-07-03 $88.88 $90.77 $88.85 $90.37 $77.06 263,470
2017-06-30 $88.79 $89.03 $88.02 $88.50 $75.46 297,996
2017-06-29 $88.36 $89.20 $88.00 $88.21 $75.21 309,366
2017-06-28 $87.54 $88.54 $87.46 $88.00 $75.04 285,830
2017-06-27 $87.79 $88.34 $87.41 $87.41 $74.53 347,225
2017-06-26 $87.86 $88.20 $87.15 $87.54 $74.64 334,424
2017-06-23 $86.99 $87.74 $86.72 $87.61 $74.70 238,054
2017-06-22 $87.58 $88.25 $87.10 $87.45 $74.07 382,224
2017-06-21 $88.95 $89.33 $87.00 $87.47 $74.09 595,613
2017-06-20 $89.13 $89.32 $87.94 $89.03 $75.41 393,119
2017-06-19 $90.61 $90.79 $90.02 $90.24 $76.43 281,045
2017-06-16 $89.77 $90.73 $89.21 $90.71 $76.83 313,493
2017-06-15 $89.71 $90.24 $88.91 $89.27 $75.61 403,386
2017-06-14 $91.89 $91.89 $89.63 $90.12 $76.33 313,218
2017-06-13 $91.44 $92.31 $91.16 $92.15 $78.05 327,342
2017-06-12 $91.39 $92.35 $91.15 $91.30 $77.33 347,487
2017-06-09 $88.65 $91.06 $88.65 $90.76 $76.87 465,893
2017-06-08 $88.33 $89.13 $88.33 $88.45 $74.92 352,070
2017-06-07 $90.06 $90.46 $88.23 $88.73 $75.15 539,022
2017-06-06 $89.18 $90.54 $88.94 $90.44 $76.60 265,385
2017-06-05 $88.78 $89.60 $88.78 $89.32 $75.65 352,032
2017-06-02 $89.95 $90.00 $88.70 $89.10 $75.47 513,173
2017-06-01 $89.81 $90.62 $89.33 $90.28 $76.47 249,887
2017-05-31 $89.50 $89.79 $89.01 $89.55 $75.85 366,669
2017-05-30 $90.87 $91.06 $90.03 $90.06 $76.28 471,486
2017-05-26 $91.25 $91.50 $90.82 $91.31 $77.34 352,037
2017-05-25 $92.92 $93.86 $90.96 $91.32 $77.35 319,332
2017-05-24 $93.50 $93.82 $92.71 $93.12 $78.87 169,146
2017-05-23 $93.55 $93.78 $93.18 $93.61 $79.29 152,590
2017-05-22 $94.10 $94.16 $93.17 $93.44 $79.14 195,748
2017-05-19 $92.88 $93.95 $92.76 $93.69 $79.36 143,330
2017-05-18 $92.05 $92.91 $91.67 $92.42 $78.28 255,044
2017-05-17 $92.91 $93.56 $92.44 $92.52 $78.36 235,189
2017-05-16 $94.13 $94.17 $93.14 $93.46 $79.16 202,277
2017-05-15 $94.50 $94.77 $93.63 $93.87 $79.51 220,241
2017-05-12 $93.77 $93.77 $92.93 $93.18 $78.92 221,561
2017-05-11 $94.06 $94.22 $93.33 $93.50 $79.19 314,002
2017-05-10 $92.96 $94.08 $92.87 $93.71 $79.37 340,515
2017-05-09 $93.35 $93.35 $92.09 $92.35 $78.22 356,821
2017-05-08 $92.58 $93.37 $92.38 $93.19 $78.93 254,895
2017-05-05 $90.97 $92.63 $90.89 $92.58 $78.42 1,056,525
2017-05-04 $92.21 $92.26 $90.23 $90.81 $76.92 965,055
2017-05-03 $92.54 $93.18 $92.05 $92.82 $78.62 395,735
2017-05-02 $93.31 $93.55 $92.14 $92.54 $78.38 366,737
2017-05-01 $93.24 $93.47 $92.79 $93.14 $78.89 216,187
2017-04-28 $94.15 $94.25 $93.19 $93.33 $79.05 387,546
2017-04-27 $93.87 $93.87 $92.32 $93.25 $78.98 570,404
2017-04-26 $94.31 $95.74 $94.29 $94.40 $79.96 269,612
2017-04-25 $93.99 $94.91 $93.82 $94.74 $80.25 214,739
2017-04-24 $93.95 $94.18 $93.48 $93.73 $79.39 282,464
2017-04-21 $93.31 $93.68 $92.72 $93.26 $78.99 293,392
2017-04-20 $93.58 $94.31 $93.46 $93.62 $79.30 352,259
2017-04-19 $95.12 $95.19 $93.02 $93.30 $79.03 271,593
2017-04-18 $95.15 $95.90 $94.55 $94.78 $80.28 202,536
2017-04-17 $95.50 $95.80 $95.24 $95.67 $81.03 342,962
2017-04-13 $97.25 $97.25 $95.30 $95.52 $80.91 222,136
2017-04-12 $98.00 $98.60 $97.16 $97.34 $82.45 109,033
2017-04-11 $97.92 $98.00 $96.90 $97.96 $82.97 155,325
2017-04-10 $97.73 $98.35 $97.50 $98.00 $83.01 207,701
2017-04-07 $97.66 $97.82 $96.98 $97.14 $82.28 132,149
2017-04-06 $97.07 $97.75 $96.94 $97.51 $82.59 221,305
2017-04-05 $97.92 $98.84 $96.53 $96.69 $81.90 560,377
2017-04-04 $96.52 $97.20 $95.75 $97.20 $82.33 145,910
2017-04-03 $96.66 $96.86 $95.50 $96.46 $81.70 254,609
2017-03-31 $96.72 $97.16 $96.13 $96.71 $81.91 316,686
2017-03-30 $97.27 $97.48 $96.36 $96.86 $82.04 252,541
2017-03-29 $95.24 $96.64 $94.95 $96.54 $81.77 215,948
2017-03-28 $93.99 $95.42 $93.76 $95.24 $80.67 290,673
2017-03-27 $93.27 $94.06 $93.18 $93.84 $79.48 312,985
2017-03-24 $94.67 $94.86 $94.00 $94.15 $79.75 256,324
2017-03-23 $95.08 $95.86 $94.99 $95.13 $80.08 174,531
2017-03-22 $95.32 $95.78 $94.87 $95.45 $80.35 256,257
2017-03-21 $96.71 $96.99 $95.32 $95.57 $80.45 335,782
2017-03-20 $96.20 $96.57 $95.58 $96.46 $81.20 212,558
2017-03-17 $96.99 $97.19 $96.52 $96.60 $81.31 137,522
2017-03-16 $97.40 $97.65 $96.37 $96.63 $81.34 235,925
2017-03-15 $95.88 $97.45 $95.55 $97.21 $81.83 260,555
2017-03-14 $95.55 $95.55 $94.16 $95.14 $80.09 700,927
2017-03-13 $96.10 $96.75 $95.88 $96.33 $81.09 328,889
2017-03-10 $97.00 $97.02 $95.59 $96.23 $81.00 214,013
2017-03-09 $95.40 $96.33 $94.67 $96.23 $81.00 589,204
2017-03-08 $98.06 $98.52 $95.72 $95.79 $80.63 458,586
2017-03-07 $99.54 $99.58 $98.36 $98.45 $82.87 170,966
2017-03-06 $98.87 $99.43 $98.60 $99.31 $83.60 232,752
2017-03-03 $99.66 $99.89 $98.90 $99.09 $83.41 304,463
2017-03-02 $99.88 $100.44 $99.38 $99.42 $83.69 209,191
2017-03-01 $99.07 $100.80 $99.07 $100.46 $84.56 332,799
2017-02-28 $98.46 $98.83 $98.08 $98.37 $82.80 285,917
2017-02-27 $97.91 $99.07 $97.53 $98.75 $83.12 638,296
2017-02-24 $98.16 $98.44 $97.31 $97.76 $82.29 354,622
2017-02-23 $99.45 $99.77 $98.25 $98.87 $83.23 363,576
2017-02-22 $99.50 $99.96 $98.44 $98.48 $82.90 357,085
2017-02-21 $100.39 $100.61 $99.96 $100.14 $84.29 617,119
2017-02-17 $99.53 $99.97 $99.09 $99.40 $83.67 203,435
2017-02-16 $101.55 $101.98 $99.92 $100.03 $84.20 204,978
2017-02-15 $101.50 $102.00 $101.10 $101.44 $85.39 193,414
2017-02-14 $101.55 $101.91 $100.58 $101.85 $85.73 213,171
2017-02-13 $101.22 $101.54 $100.90 $101.45 $85.40 217,991
2017-02-10 $101.37 $101.91 $101.08 $101.35 $85.31 180,589
2017-02-09 $100.13 $100.81 $100.00 $100.58 $84.66 632,691
2017-02-08 $99.32 $99.73 $97.81 $99.50 $83.76 329,021
2017-02-07 $100.58 $100.91 $98.95 $99.43 $83.70 289,753
2017-02-06 $102.09 $102.40 $100.64 $100.97 $84.99 232,205
2017-02-03 $101.08 $102.35 $100.79 $101.94 $85.81 188,696
2017-02-02 $100.62 $101.15 $99.75 $100.94 $84.97 233,560
2017-02-01 $101.67 $101.84 $99.70 $100.33 $84.45 487,332
2017-01-31 $101.13 $101.31 $100.12 $101.05 $85.06 280,419
2017-01-30 $102.46 $102.76 $100.36 $101.08 $85.09 309,737
2017-01-27 $103.48 $103.60 $102.71 $103.02 $86.72 196,260
2017-01-26 $104.57 $104.65 $103.93 $104.16 $87.68 232,669
2017-01-25 $103.51 $104.43 $103.45 $104.14 $87.66 245,358
2017-01-24 $102.76 $103.84 $102.49 $103.41 $87.05 250,527
2017-01-23 $102.96 $103.09 $101.79 $102.30 $86.11 202,763
2017-01-20 $103.78 $104.00 $103.12 $103.47 $87.10 127,772
2017-01-19 $103.48 $103.64 $102.65 $102.92 $86.63 184,149
2017-01-18 $103.35 $103.94 $103.24 $103.55 $87.16 165,128
2017-01-17 $103.35 $104.23 $103.35 $103.91 $87.47 244,648
2017-01-13 $103.21 $103.68 $103.12 $103.25 $86.91 153,261
2017-01-12 $104.77 $104.77 $103.20 $103.59 $87.20 151,785
2017-01-11 $103.30 $104.25 $102.97 $104.13 $87.65 390,608
2017-01-10 $103.93 $104.05 $102.93 $102.95 $86.66 221,771
2017-01-09 $104.83 $105.00 $103.77 $103.89 $87.45 252,693
2017-01-06 $105.78 $106.10 $104.83 $105.56 $88.86 198,336
2017-01-05 $106.23 $106.36 $104.98 $105.59 $88.88 310,085
2017-01-04 $106.01 $106.17 $105.40 $105.88 $89.13 272,271
2017-01-03 $105.69 $106.69 $104.69 $105.91 $89.15 602,512
2016-12-30 $104.75 $105.42 $104.27 $104.68 $88.12 289,666
2016-12-29 $105.00 $105.27 $104.09 $104.88 $88.28 182,780
2016-12-28 $106.39 $106.55 $105.05 $105.13 $88.49 200,450
2016-12-27 $106.01 $106.60 $106.01 $106.22 $89.41 203,938
2016-12-23 $105.86 $106.14 $105.70 $105.93 $89.17 106,961
2016-12-22 $105.62 $106.30 $105.50 $106.10 $89.31 179,931
2016-12-21 $105.86 $106.10 $105.29 $105.67 $88.95 282,899
2016-12-20 $106.16 $106.41 $105.25 $105.53 $88.83 303,186
2016-12-19 $106.15 $106.17 $105.41 $105.67 $88.95 249,868
2016-12-16 $106.39 $106.39 $105.59 $106.11 $89.32 373,786
2016-12-15 $104.64 $105.78 $104.05 $105.50 $88.81 340,124
2016-12-14 $106.85 $107.22 $104.83 $105.06 $88.44 423,138
2016-12-13 $108.00 $108.83 $106.67 $108.16 $90.54 384,636
2016-12-12 $109.06 $109.08 $106.53 $106.86 $89.45 381,682
2016-12-09 $106.37 $106.42 $105.72 $106.30 $88.99 215,968
2016-12-08 $105.43 $105.98 $104.73 $105.92 $88.67 296,444
2016-12-07 $104.54 $105.33 $104.31 $105.19 $88.06 236,598
2016-12-06 $103.82 $104.88 $103.29 $104.63 $87.59 170,042
2016-12-05 $104.70 $105.45 $104.20 $104.62 $87.58 294,567
2016-12-02 $103.60 $104.19 $103.06 $103.73 $86.83 182,755
2016-12-01 $105.00 $105.50 $103.41 $103.59 $86.72 505,232
2016-11-30 $101.47 $104.05 $101.18 $103.25 $86.43 566,567
2016-11-29 $96.93 $98.19 $96.65 $97.62 $81.72 227,605
2016-11-28 $100.94 $100.95 $98.83 $98.98 $82.86 223,578
2016-11-25 $100.64 $100.75 $99.98 $100.53 $84.16 87,130
2016-11-23 $100.24 $101.29 $99.89 $101.06 $84.60 217,065
2016-11-22 $100.83 $101.14 $99.38 $100.58 $84.20 307,488
2016-11-21 $99.63 $100.65 $99.59 $100.61 $84.22 598,481
2016-11-18 $98.27 $98.67 $97.66 $98.24 $82.24 178,392
2016-11-17 $99.11 $99.81 $97.48 $97.76 $81.84 206,276
2016-11-16 $98.83 $99.42 $98.03 $98.31 $82.30 207,123
2016-11-15 $97.22 $99.08 $97.09 $99.02 $82.89 276,051
2016-11-14 $95.65 $96.32 $94.83 $96.28 $80.60 184,669
2016-11-11 $96.91 $96.91 $94.90 $95.76 $80.16 305,867
2016-11-10 $97.00 $98.10 $96.61 $97.26 $81.42 389,740
2016-11-09 $93.78 $97.56 $93.78 $96.99 $81.19 399,405
2016-11-08 $94.48 $95.67 $94.31 $95.09 $79.60 230,381
2016-11-07 $94.31 $94.93 $94.09 $94.90 $79.44 219,615
2016-11-04 $93.04 $93.81 $92.27 $92.90 $77.77 211,977
2016-11-03 $93.19 $93.72 $92.60 $93.37 $78.16 188,221
2016-11-02 $93.30 $93.53 $91.90 $93.04 $77.89 355,909
2016-11-01 $94.58 $95.07 $93.08 $94.14 $78.81 234,741
2016-10-31 $94.99 $95.30 $93.91 $94.07 $78.75 148,196
2016-10-28 $95.75 $96.90 $94.80 $95.26 $79.74 207,536
2016-10-27 $96.73 $96.83 $95.90 $95.95 $80.32 136,063
2016-10-26 $95.23 $96.72 $95.10 $96.28 $80.60 237,682
2016-10-25 $96.62 $97.80 $96.08 $96.14 $80.48 97,136
2016-10-24 $97.30 $97.52 $95.80 $96.88 $81.10 141,472
2016-10-21 $97.12 $97.37 $96.61 $97.23 $81.39 130,167
2016-10-20 $97.48 $98.18 $96.80 $97.84 $81.90 220,385
2016-10-19 $97.17 $98.67 $97.17 $97.93 $81.98 174,587
2016-10-18 $97.15 $97.34 $96.16 $96.54 $80.82 106,424
2016-10-17 $96.46 $96.99 $95.72 $96.20 $80.53 132,563
2016-10-14 $97.73 $98.06 $96.59 $96.72 $80.97 159,226
2016-10-13 $96.99 $97.67 $95.96 $97.23 $81.39 177,370
2016-10-12 $97.87 $98.16 $97.00 $97.77 $81.85 163,705
2016-10-11 $99.11 $99.19 $97.75 $98.27 $82.26 158,860
2016-10-10 $98.63 $99.82 $98.63 $99.43 $83.23 148,274
2016-10-07 $98.36 $98.75 $97.49 $97.76 $81.84 172,293
2016-10-06 $98.46 $98.84 $97.49 $98.33 $82.31 145,775
2016-10-05 $97.56 $98.57 $97.56 $98.13 $82.15 272,287
2016-10-04 $97.75 $98.00 $96.23 $96.60 $80.87 211,686
2016-10-03 $97.72 $97.83 $96.79 $97.52 $81.64 281,691
2016-09-30 $96.90 $98.19 $96.40 $97.69 $81.78 368,857
2016-09-29 $96.28 $97.40 $95.46 $96.36 $80.66 392,651
2016-09-28 $92.37 $96.39 $91.84 $96.27 $80.59 456,753
2016-09-27 $92.00 $92.24 $91.02 $92.07 $77.07 303,303
2016-09-26 $93.70 $93.93 $92.60 $92.67 $77.58 246,430
2016-09-23 $93.91 $94.82 $92.58 $93.01 $77.86 228,696
2016-09-22 $95.14 $95.56 $94.37 $94.49 $79.10 305,989
2016-09-21 $92.76 $94.17 $92.70 $94.12 $78.79 352,152
2016-09-20 $92.81 $93.25 $91.98 $92.02 $77.03 660,117
2016-09-19 $94.33 $94.47 $93.41 $93.44 $77.70 232,727
2016-09-16 $93.00 $93.80 $92.86 $93.49 $77.75 201,405
2016-09-15 $93.35 $94.86 $93.35 $94.24 $78.37 174,816
2016-09-14 $94.09 $95.21 $92.89 $93.17 $77.48 242,261
2016-09-13 $96.12 $96.12 $94.04 $94.36 $78.47 265,947
2016-09-12 $95.75 $97.64 $95.48 $97.27 $80.89 189,303
2016-09-09 $98.42 $98.52 $96.41 $96.41 $80.17 149,981
2016-09-08 $98.14 $99.54 $97.71 $99.37 $82.63 309,524
2016-09-07 $97.59 $97.84 $97.08 $97.62 $81.18 152,468
2016-09-06 $96.08 $97.31 $96.03 $97.25 $80.87 169,472
2016-09-02 $95.43 $96.08 $95.27 $95.75 $79.62 172,362
2016-09-01 $94.67 $94.90 $93.96 $94.74 $78.78 201,971
2016-08-31 $95.98 $96.10 $94.48 $95.06 $79.05 286,024
2016-08-30 $97.13 $97.51 $96.14 $96.41 $80.17 153,830
2016-08-29 $95.85 $96.96 $95.85 $96.82 $80.51 100,385
2016-08-26 $96.57 $97.45 $95.72 $96.20 $80.00 136,816
2016-08-25 $96.60 $96.85 $96.09 $96.44 $80.20 93,465
2016-08-24 $96.61 $97.20 $96.40 $96.64 $80.36 197,173
2016-08-23 $96.47 $97.34 $96.47 $97.06 $80.71 234,660
2016-08-22 $96.58 $96.83 $95.92 $96.53 $80.27 156,430
2016-08-19 $98.11 $98.11 $97.28 $97.60 $81.16 228,491
2016-08-18 $96.86 $98.40 $96.86 $98.40 $81.83 282,186
2016-08-17 $96.03 $96.58 $95.58 $96.48 $80.23 203,584
2016-08-16 $96.00 $96.54 $95.41 $96.25 $80.04 218,735
2016-08-15 $95.80 $96.29 $95.52 $96.01 $79.84 208,988
2016-08-12 $94.93 $95.48 $94.65 $95.14 $79.12 148,613
2016-08-11 $93.74 $95.09 $93.44 $94.62 $78.68 182,938
2016-08-10 $94.63 $94.85 $93.09 $93.29 $77.58 168,589
2016-08-09 $95.27 $95.29 $94.06 $94.41 $78.51 149,500
2016-08-08 $94.25 $95.62 $94.00 $94.99 $78.99 387,134
2016-08-05 $92.87 $93.70 $92.62 $93.66 $77.89 189,631
2016-08-04 $92.27 $93.39 $92.16 $92.74 $77.12 215,598
2016-08-03 $90.90 $92.67 $90.49 $92.66 $77.05 336,813
2016-08-02 $90.83 $91.36 $89.21 $90.82 $75.52 441,879
2016-08-01 $92.25 $92.32 $89.79 $90.11 $74.93 621,563
2016-07-29 $91.25 $93.36 $90.89 $93.29 $77.58 505,581
2016-07-28 $92.52 $92.94 $91.81 $92.37 $76.81 242,812
2016-07-27 $93.60 $94.46 $92.16 $92.55 $76.96 373,723
2016-07-26 $92.50 $93.62 $92.39 $93.56 $77.80 334,304
2016-07-25 $94.31 $94.38 $92.64 $92.99 $77.33 298,703
2016-07-22 $95.00 $95.12 $94.38 $94.95 $78.96 210,565
2016-07-21 $95.51 $96.38 $94.52 $94.73 $78.78 168,778
2016-07-20 $95.34 $96.15 $94.54 $95.70 $79.58 189,409
2016-07-19 $96.13 $96.34 $95.50 $95.78 $79.65 111,087
2016-07-18 $95.94 $96.49 $95.42 $96.45 $80.21 214,727
2016-07-15 $96.97 $97.28 $96.02 $96.36 $80.13 227,006
2016-07-14 $96.77 $97.00 $96.22 $96.44 $80.20 197,540
2016-07-13 $96.78 $97.24 $95.14 $96.04 $79.87 1,436,087
2016-07-12 $95.57 $97.47 $95.52 $97.01 $80.67 399,715
2016-07-11 $94.83 $95.25 $94.44 $94.45 $78.54 256,754
2016-07-08 $94.26 $94.68 $93.44 $94.40 $78.50 336,903
2016-07-07 $94.58 $95.30 $92.45 $93.08 $77.40 486,802
2016-07-06 $93.22 $94.16 $92.48 $94.11 $78.26 462,076
2016-07-05 $94.50 $94.76 $92.61 $93.58 $77.82 323,159
2016-07-01 $95.00 $96.09 $94.92 $95.84 $79.70 164,385
2016-06-30 $94.25 $95.16 $93.75 $95.12 $79.10 313,524
2016-06-29 $93.34 $94.95 $93.29 $94.39 $78.49 317,538
2016-06-28 $91.43 $92.56 $91.24 $92.51 $76.93 293,908
2016-06-27 $91.87 $91.90 $89.20 $89.90 $74.76 537,472
2016-06-24 $92.63 $94.28 $92.46 $92.81 $77.18 307,244
2016-06-23 $95.75 $96.44 $95.42 $96.44 $80.20 127,211
2016-06-22 $95.65 $95.71 $94.69 $94.76 $78.80 190,769
2016-06-21 $94.02 $95.55 $93.72 $95.33 $79.28 188,311
2016-06-20 $95.19 $95.65 $94.77 $94.87 $78.45 265,288
2016-06-17 $93.62 $94.22 $93.45 $94.02 $77.74 271,510
2016-06-16 $92.57 $93.04 $91.08 $92.96 $76.87 349,091
2016-06-15 $93.19 $94.50 $92.75 $93.47 $77.29 200,534
2016-06-14 $93.24 $94.12 $92.50 $93.68 $77.46 238,699
2016-06-13 $93.53 $95.02 $93.07 $93.76 $77.53 191,675
2016-06-10 $95.30 $95.81 $93.95 $94.24 $77.92 282,420
2016-06-09 $96.11 $96.79 $95.64 $96.50 $79.79 164,380
2016-06-08 $97.91 $98.27 $96.73 $97.07 $80.26 280,630
2016-06-07 $95.50 $97.43 $95.50 $97.19 $80.36 254,144
2016-06-06 $93.56 $95.10 $93.55 $95.06 $78.60 223,304
2016-06-03 $93.00 $93.94 $92.12 $92.86 $76.78 243,244
2016-06-02 $92.37 $93.10 $91.95 $93.10 $76.98 204,803
2016-06-01 $92.20 $93.47 $91.79 $93.31 $77.16 234,433
2016-05-31 $93.50 $94.49 $92.73 $93.03 $76.92 355,017
2016-05-27 $93.19 $93.43 $92.40 $93.41 $77.24 171,059
2016-05-26 $94.45 $94.74 $93.12 $93.36 $77.20 207,936
2016-05-25 $92.63 $94.00 $92.63 $93.90 $77.64 239,929
2016-05-24 $92.19 $92.61 $91.50 $92.05 $76.11 195,910
2016-05-23 $91.38 $92.11 $90.95 $91.72 $75.84 159,468
2016-05-20 $91.79 $92.08 $91.00 $91.95 $76.03 192,152
2016-05-19 $90.55 $91.54 $89.46 $91.36 $75.54 199,022
2016-05-18 $92.51 $92.85 $90.90 $91.43 $75.60 248,337
2016-05-17 $92.06 $93.38 $91.85 $92.59 $76.56 207,637
2016-05-16 $91.33 $92.37 $91.33 $92.08 $76.14 229,916
2016-05-13 $91.33 $91.95 $90.19 $90.40 $74.75 246,755
2016-05-12 $92.36 $93.10 $90.93 $91.68 $75.81 188,748
2016-05-11 $90.97 $92.31 $90.08 $91.44 $75.61 264,365
2016-05-10 $89.83 $91.18 $89.78 $91.17 $75.39 165,084
2016-05-09 $90.46 $90.46 $88.18 $89.33 $73.86 268,031
2016-05-06 $90.49 $92.17 $90.25 $90.96 $75.21 163,477
2016-05-05 $91.94 $92.57 $90.30 $91.07 $75.30 196,475
2016-05-04 $91.61 $92.61 $89.91 $90.44 $74.78 277,660
2016-05-03 $93.22 $93.39 $91.27 $91.78 $75.89 251,372
2016-05-02 $94.54 $94.70 $93.12 $94.39 $78.05 390,422
2016-04-29 $95.00 $95.99 $93.17 $94.64 $78.25 263,952
2016-04-28 $95.60 $96.57 $94.40 $94.73 $78.33 235,073
2016-04-27 $94.93 $96.44 $94.46 $96.19 $79.54 386,010
2016-04-26 $93.39 $94.30 $92.90 $94.24 $77.92 234,547
2016-04-25 $93.86 $93.86 $92.09 $92.76 $76.70 252,597
2016-04-22 $92.62 $94.32 $92.62 $94.00 $77.73 401,538
2016-04-21 $93.08 $93.51 $92.25 $92.43 $76.43 210,935
2016-04-20 $91.52 $93.67 $91.29 $92.95 $76.86 287,323
2016-04-19 $90.71 $92.10 $90.17 $92.03 $76.10 281,612
2016-04-18 $86.74 $90.21 $86.35 $90.03 $74.44 372,464
2016-04-15 $89.23 $89.34 $88.30 $88.56 $73.23 212,083
2016-04-14 $89.86 $89.98 $89.15 $89.71 $74.18 295,574
2016-04-13 $89.58 $89.96 $88.60 $89.62 $74.10 318,221
2016-04-12 $86.91 $89.79 $86.62 $89.36 $73.89 356,498
2016-04-11 $87.18 $87.56 $86.33 $86.34 $71.39 237,985
2016-04-08 $86.25 $87.01 $86.01 $86.58 $71.59 198,646
2016-04-07 $84.58 $85.37 $83.85 $84.59 $69.94 203,645
2016-04-06 $83.93 $85.20 $83.25 $85.15 $70.41 345,924
2016-04-05 $83.76 $83.79 $82.84 $83.19 $68.79 241,497
2016-04-04 $84.38 $85.31 $83.58 $83.79 $69.28 318,141
2016-04-01 $84.37 $84.77 $83.89 $84.46 $69.84 248,484
2016-03-31 $85.49 $86.50 $85.36 $85.82 $70.96 210,053
2016-03-30 $86.34 $86.75 $85.17 $85.70 $70.86 268,595
2016-03-29 $84.07 $85.57 $83.48 $85.43 $70.64 418,850
2016-03-28 $85.72 $85.72 $84.32 $85.09 $70.36 227,963
2016-03-24 $83.64 $85.49 $83.26 $85.49 $70.69 244,030
2016-03-23 $86.79 $87.04 $84.92 $84.96 $70.25 253,110
2016-03-22 $86.86 $88.00 $86.86 $87.33 $72.21 194,701
2016-03-21 $87.74 $88.28 $86.72 $87.64 $72.47 208,973
2016-03-18 $89.59 $89.66 $87.87 $88.68 $72.77 398,243
2016-03-17 $88.00 $89.38 $87.22 $88.65 $72.74 469,611
2016-03-16 $86.03 $87.41 $85.64 $87.25 $71.59 291,064
2016-03-15 $85.36 $85.48 $83.84 $85.46 $70.12 230,860
2016-03-14 $86.23 $86.25 $84.92 $85.87 $70.46 262,066
2016-03-11 $85.73 $87.00 $85.50 $86.59 $71.05 257,998
2016-03-10 $84.32 $84.49 $82.69 $84.33 $69.20 257,845
2016-03-09 $84.34 $85.60 $83.17 $84.54 $69.37 217,142
2016-03-08 $86.67 $86.80 $82.79 $82.86 $67.99 444,722
2016-03-07 $85.06 $87.37 $84.83 $87.26 $71.60 354,802
2016-03-04 $84.50 $86.40 $83.42 $84.99 $69.74 509,540
2016-03-03 $82.00 $83.97 $81.86 $83.81 $68.77 356,855
2016-03-02 $79.40 $82.19 $79.00 $82.14 $67.40 393,983
2016-03-01 $78.97 $80.05 $77.74 $79.84 $65.51 389,459
2016-02-29 $79.31 $79.49 $77.97 $78.21 $64.18 495,449
2016-02-26 $79.72 $79.88 $78.64 $78.91 $64.75 489,760
2016-02-25 $77.94 $78.42 $76.65 $78.33 $64.27 663,820
2016-02-24 $76.00 $78.30 $75.73 $78.18 $64.15 856,323
2016-02-23 $79.50 $79.74 $77.24 $77.43 $63.54 545,462
2016-02-22 $79.70 $80.45 $79.33 $80.07 $65.70 515,507
2016-02-19 $77.81 $78.17 $76.68 $78.15 $64.13 434,573
2016-02-18 $80.03 $80.18 $78.07 $78.53 $64.44 543,558
2016-02-17 $78.30 $79.69 $77.46 $79.28 $65.05 741,711
2016-02-16 $77.38 $77.73 $75.77 $76.86 $63.07 5,786,681
2016-02-12 $75.35 $76.53 $74.57 $76.18 $62.51 469,185
2016-02-11 $73.13 $74.77 $72.20 $74.27 $60.94 674,238
2016-02-10 $74.93 $76.43 $73.94 $74.60 $61.21 710,749
2016-02-09 $75.87 $76.35 $73.75 $75.01 $61.55 541,587
2016-02-08 $75.36 $77.25 $74.42 $76.84 $63.05 572,935
2016-02-05 $77.81 $77.96 $76.37 $77.10 $63.26 492,630
2016-02-04 $78.95 $80.28 $78.37 $78.78 $64.64 568,904
2016-02-03 $77.32 $78.69 $74.27 $78.64 $64.53 720,509
2016-02-02 $76.78 $77.85 $75.45 $75.79 $62.19 458,117
2016-02-01 $78.67 $79.04 $77.29 $78.37 $64.31 494,448
2016-01-29 $78.11 $80.06 $77.65 $79.98 $65.63 704,284
2016-01-28 $78.70 $79.02 $76.36 $77.85 $63.88 768,008
2016-01-27 $75.72 $77.56 $74.52 $75.46 $61.92 669,806
2016-01-26 $74.30 $75.89 $73.35 $75.89 $62.27 642,905
2016-01-25 $75.29 $76.90 $72.92 $72.97 $59.88 1,031,102
2016-01-22 $76.26 $77.20 $74.82 $76.62 $62.87 918,747
2016-01-21 $70.98 $74.25 $70.62 $73.39 $60.22 1,067,277
2016-01-20 $72.00 $72.21 $68.64 $71.10 $58.34 1,299,080
2016-01-19 $75.60 $75.88 $72.07 $73.21 $60.07 890,969
2016-01-15 $74.26 $75.66 $73.64 $75.07 $61.60 927,449
2016-01-14 $74.70 $77.94 $73.65 $77.26 $63.40 1,008,523
2016-01-13 $76.60 $77.26 $73.31 $74.04 $60.75 1,430,392
2016-01-12 $76.66 $76.88 $73.57 $75.61 $62.04 973,367
2016-01-11 $77.51 $77.56 $74.50 $75.43 $61.89 856,669
2016-01-08 $78.83 $78.83 $76.84 $77.18 $63.33 813,999
2016-01-07 $78.72 $80.40 $77.81 $78.17 $64.14 992,550
2016-01-06 $81.55 $81.60 $79.57 $80.17 $65.78 770,503
2016-01-05 $83.02 $83.43 $82.01 $83.41 $68.44 424,199
2016-01-04 $82.89 $83.75 $81.68 $83.11 $68.20 772,496
2015-12-31 $82.26 $83.62 $82.12 $83.12 $68.20 1,078,340
2015-12-30 $82.99 $84.05 $82.72 $82.74 $67.89 1,060,108
2015-12-29 $84.58 $85.17 $83.55 $84.05 $68.97 862,154
2015-12-28 $83.95 $84.03 $83.10 $83.47 $68.49 1,160,737
2015-12-24 $86.13 $86.13 $84.89 $85.19 $69.90 345,473
2015-12-23 $83.39 $86.00 $83.39 $85.97 $70.54 1,177,014
2015-12-22 $82.11 $83.34 $81.77 $82.97 $67.54 1,251,458
2015-12-21 $82.10 $82.57 $81.05 $81.80 $66.59 1,383,480
2015-12-18 $83.41 $83.41 $81.87 $81.87 $66.65 922,162
2015-12-17 $85.57 $85.75 $83.35 $83.38 $67.88 691,112
2015-12-16 $86.24 $86.71 $84.69 $85.64 $69.72 648,054
2015-12-15 $84.80 $86.60 $84.80 $86.23 $70.20 906,203
2015-12-14 $83.24 $84.39 $82.19 $83.88 $68.29 929,952
2015-12-11 $85.60 $85.60 $83.41 $83.49 $67.97 1,029,972
2015-12-10 $85.81 $87.77 $85.46 $86.57 $70.48 789,600
2015-12-09 $85.03 $87.80 $84.78 $85.89 $69.92 1,084,884
2015-12-08 $84.16 $86.04 $83.00 $84.79 $69.03 959,465
2015-12-07 $87.51 $87.51 $84.66 $85.84 $69.88 1,197,982
2015-12-04 $89.11 $89.94 $87.71 $89.37 $72.75 889,353
2015-12-03 $92.37 $92.48 $89.64 $90.09 $73.34 598,672
2015-12-02 $94.15 $94.57 $91.56 $91.85 $74.77 695,977
2015-12-01 $94.16 $94.91 $94.08 $94.83 $77.20 1,731,496
2015-11-30 $94.08 $95.13 $93.88 $94.26 $76.74 464,389
2015-11-27 $93.83 $94.24 $93.48 $93.81 $76.37 194,963
2015-11-25 $94.61 $95.41 $93.95 $94.58 $77.00 310,046
2015-11-24 $93.56 $95.74 $93.48 $95.32 $77.60 547,177
2015-11-23 $92.23 $93.63 $91.79 $93.11 $75.80 465,515
2015-11-20 $93.60 $94.04 $92.38 $92.47 $75.28 416,267
2015-11-19 $94.31 $94.78 $92.82 $93.55 $76.16 530,899
2015-11-18 $93.80 $94.97 $93.08 $94.85 $77.22 375,406
2015-11-17 $94.01 $94.53 $93.02 $93.21 $75.88 336,605
2015-11-16 $91.03 $94.47 $91.00 $94.42 $76.87 473,029
2015-11-13 $91.50 $92.03 $90.18 $91.31 $74.33 366,758
2015-11-12 $92.78 $93.26 $91.55 $91.68 $74.64 454,393
2015-11-11 $95.99 $96.06 $93.75 $93.99 $76.52 365,190
2015-11-10 $95.50 $96.74 $95.01 $96.01 $78.16 404,497
2015-11-09 $96.49 $97.56 $95.31 $95.69 $77.90 370,211
2015-11-06 $96.33 $97.06 $95.35 $96.77 $78.78 372,437
2015-11-05 $97.73 $98.73 $96.80 $97.19 $79.12 454,407
2015-11-04 $99.37 $99.46 $97.46 $98.18 $79.93 418,456
2015-11-03 $97.46 $99.85 $97.10 $99.13 $80.70 755,716
2015-11-02 $93.94 $97.09 $93.75 $96.66 $78.69 421,458
2015-10-30 $94.17 $95.45 $93.17 $94.50 $76.93 364,508
2015-10-29 $92.86 $94.90 $92.86 $93.81 $76.37 384,124
2015-10-28 $91.81 $94.00 $91.24 $93.39 $76.03 279,438
2015-10-27 $91.32 $91.50 $90.33 $91.22 $74.26 415,665
2015-10-26 $94.66 $94.66 $92.41 $92.44 $75.25 323,115
2015-10-23 $94.63 $95.64 $93.92 $94.83 $77.20 421,467
2015-10-22 $93.73 $95.16 $93.73 $95.00 $77.34 262,521
2015-10-21 $94.24 $94.54 $93.16 $93.32 $75.97 233,154
2015-10-20 $93.99 $95.03 $93.65 $94.59 $77.00 241,535
2015-10-19 $95.32 $95.49 $93.75 $94.21 $76.69 203,083
2015-10-16 $96.43 $96.73 $94.98 $96.20 $78.31 938,703
2015-10-15 $94.10 $96.16 $93.68 $96.16 $78.28 689,444
2015-10-14 $93.40 $94.86 $93.29 $94.53 $76.96 193,156
2015-10-13 $93.79 $95.06 $93.33 $93.65 $76.24 327,098
2015-10-12 $95.91 $96.00 $93.68 $94.56 $76.98 390,926
2015-10-09 $97.00 $97.00 $95.29 $95.89 $78.06 377,590
2015-10-08 $94.41 $96.90 $93.85 $96.59 $78.63 451,389
2015-10-07 $94.69 $95.84 $92.65 $94.64 $77.04 531,231
2015-10-06 $91.51 $94.07 $90.94 $93.47 $76.09 510,857
2015-10-05 $89.80 $91.41 $89.48 $91.20 $74.24 416,500
2015-10-02 $83.97 $88.47 $83.78 $88.47 $72.02 410,078
2015-10-01 $85.76 $86.81 $84.18 $84.89 $69.11 486,403
2015-09-30 $83.66 $85.00 $83.44 $84.76 $69.00 710,464
2015-09-29 $83.50 $83.88 $82.20 $82.83 $67.43 865,685
2015-09-28 $85.09 $85.64 $82.79 $82.82 $67.42 621,869
2015-09-25 $86.74 $86.82 $85.30 $86.02 $70.03 284,603
2015-09-24 $85.00 $86.41 $84.34 $85.86 $69.90 660,082
2015-09-23 $87.31 $87.40 $85.48 $85.52 $69.62 439,191
2015-09-22 $88.39 $89.70 $88.21 $88.77 $70.65 292,680
2015-09-21 $90.09 $90.40 $89.20 $89.74 $71.42 338,768
2015-09-18 $90.42 $90.65 $88.79 $89.23 $71.02 907,127
2015-09-17 $92.01 $93.44 $91.17 $91.85 $73.10 798,647
2015-09-16 $89.99 $91.95 $89.88 $91.88 $73.13 486,172
2015-09-15 $88.42 $89.54 $88.42 $89.20 $70.99 423,041
2015-09-14 $88.25 $88.60 $87.68 $88.15 $70.16 341,614
2015-09-11 $89.05 $89.06 $87.72 $88.95 $70.79 385,808
2015-09-10 $89.63 $90.25 $88.47 $89.72 $71.41 499,312
2015-09-09 $91.85 $92.90 $89.17 $89.34 $71.10 571,121
2015-09-08 $90.96 $91.34 $89.74 $91.23 $72.61 512,781
2015-09-04 $90.58 $90.58 $89.56 $89.91 $71.56 474,812
2015-09-03 $91.66 $93.38 $90.93 $91.49 $72.82 574,341
2015-09-02 $91.24 $92.03 $89.04 $91.15 $72.55 589,172
2015-09-01 $92.96 $92.96 $89.60 $90.37 $71.92 827,121
2015-08-31 $91.94 $94.27 $90.32 $93.81 $74.66 1,238,118
2015-08-28 $90.28 $93.73 $90.28 $92.60 $73.70 966,053
2015-08-27 $87.06 $90.87 $87.06 $90.77 $72.24 1,836,782
2015-08-26 $84.23 $86.31 $83.78 $86.20 $68.61 713,818
2015-08-25 $87.62 $88.10 $83.28 $83.40 $66.38 2,123,461
2015-08-24 $84.74 $87.91 $82.50 $84.47 $67.23 1,648,630
2015-08-21 $91.73 $92.36 $89.14 $89.20 $70.99 760,272
2015-08-20 $94.35 $94.83 $92.30 $92.33 $73.48 677,501
2015-08-19 $96.77 $96.82 $94.02 $94.51 $75.22 764,132
2015-08-18 $97.64 $97.75 $96.74 $97.29 $77.43 388,157
2015-08-17 $97.06 $98.25 $96.68 $97.66 $77.73 399,171
2015-08-14 $97.90 $98.75 $97.38 $97.57 $77.65 492,567
2015-08-13 $98.71 $98.97 $97.67 $97.77 $77.81 462,992
2015-08-12 $97.13 $99.55 $96.71 $99.31 $79.04 497,154
2015-08-11 $95.51 $97.62 $94.31 $97.59 $77.67 502,249
2015-08-10 $94.88 $97.58 $94.59 $97.53 $77.62 474,868
2015-08-07 $95.82 $96.67 $94.07 $94.36 $75.10 483,281
2015-08-06 $94.16 $96.43 $93.40 $96.25 $76.60 1,035,059
2015-08-05 $96.11 $97.09 $94.46 $94.54 $75.24 711,213
2015-08-04 $95.99 $96.94 $94.93 $95.34 $75.88 711,909
2015-08-03 $96.98 $97.38 $95.51 $95.77 $76.22 903,345
2015-07-31 $99.71 $99.71 $97.66 $97.82 $77.85 539,822
2015-07-30 $100.74 $101.04 $99.84 $100.32 $79.84 439,897
2015-07-29 $99.26 $101.01 $98.84 $100.91 $80.31 2,667,106
2015-07-28 $96.92 $99.88 $96.62 $99.44 $79.14 683,469
2015-07-27 $97.02 $97.69 $96.08 $96.49 $76.80 825,973
2015-07-24 $100.15 $100.15 $97.60 $97.98 $77.98 510,636
2015-07-23 $100.45 $101.02 $99.28 $100.05 $79.63 586,527
2015-07-22 $100.64 $101.13 $100.06 $100.20 $79.75 610,199
2015-07-21 $101.00 $102.00 $100.72 $101.04 $80.42 393,541
2015-07-20 $102.33 $102.58 $100.78 $100.91 $80.31 687,848
2015-07-17 $103.49 $103.49 $101.98 $102.32 $81.44 435,625
2015-07-16 $104.14 $104.45 $103.45 $103.61 $82.46 230,202
2015-07-15 $105.32 $105.57 $103.35 $103.71 $82.54 301,340
2015-07-14 $104.47 $105.91 $104.34 $105.69 $84.12 216,931
2015-07-13 $104.17 $104.86 $103.98 $104.62 $83.27 379,224
2015-07-10 $104.20 $104.64 $103.47 $103.99 $82.76 274,139
2015-07-09 $104.12 $104.86 $103.51 $103.55 $82.41 327,399
2015-07-08 $104.46 $105.14 $102.59 $103.09 $82.05 713,317
2015-07-07 $104.19 $105.54 $102.50 $105.28 $83.79 478,052
2015-07-06 $104.32 $105.23 $103.81 $104.17 $82.91 361,060
2015-07-02 $105.73 $106.36 $105.54 $105.71 $84.13 220,475
2015-07-01 $107.10 $107.42 $105.00 $105.29 $83.80 777,825
2015-06-30 $107.25 $107.48 $106.35 $106.95 $85.12 222,613
2015-06-29 $107.01 $107.60 $106.29 $106.37 $84.66 494,548
2015-06-26 $108.01 $108.36 $107.44 $108.33 $86.22 264,884
2015-06-25 $109.30 $109.41 $108.12 $108.13 $86.06 353,673
2015-06-24 $109.76 $110.36 $109.27 $109.35 $87.03 168,002
2015-06-23 $109.33 $110.15 $109.30 $110.04 $87.58 175,802
2015-06-22 $109.40 $109.67 $108.71 $109.58 $87.21 375,060
2015-06-19 $108.93 $109.40 $108.38 $108.47 $86.33 282,262
2015-06-18 $109.96 $110.31 $109.42 $109.52 $87.17 539,718
2015-06-17 $110.53 $110.87 $109.09 $109.58 $87.21 997,634
2015-06-16 $109.24 $109.85 $108.66 $109.79 $87.38 189,070
2015-06-15 $108.41 $109.50 $108.13 $108.95 $86.71 250,386
2015-06-12 $109.80 $109.96 $109.10 $109.28 $86.97 190,805
2015-06-11 $111.01 $111.44 $110.43 $110.56 $87.99 170,360
2015-06-10 $110.64 $111.28 $110.64 $110.99 $88.34 196,584
2015-06-09 $110.24 $110.86 $109.55 $109.55 $87.19 200,965
2015-06-08 $109.79 $110.32 $109.32 $109.61 $87.24 251,976
2015-06-05 $108.95 $111.03 $108.77 $110.12 $87.64 265,447
2015-06-04 $110.21 $110.38 $109.11 $109.29 $86.98 353,199
2015-06-03 $111.37 $112.01 $110.66 $110.76 $88.15 269,244
2015-06-02 $110.98 $112.02 $110.55 $111.53 $88.77 221,564
2015-06-01 $111.26 $111.29 $110.54 $110.74 $88.14 251,800
2015-05-29 $111.10 $111.61 $110.72 $111.05 $88.38 282,985
2015-05-28 $111.09 $111.29 $110.33 $111.06 $88.39 293,060
2015-05-27 $111.69 $112.49 $110.86 $111.51 $88.75 289,490
2015-05-26 $112.56 $112.80 $111.24 $111.64 $88.85 423,194
2015-05-22 $114.84 $114.84 $113.00 $113.49 $90.33 187,673
2015-05-21 $113.48 $114.17 $113.08 $113.97 $90.71 216,560
2015-05-20 $113.11 $113.24 $112.19 $112.89 $89.85 264,286
2015-05-19 $113.56 $113.56 $112.48 $112.64 $89.65 337,985
2015-05-18 $114.06 $114.32 $113.45 $114.20 $90.89 249,380
2015-05-15 $113.21 $114.52 $112.88 $114.16 $90.86 214,593
2015-05-14 $114.33 $114.88 $113.58 $113.74 $90.52 300,552
2015-05-13 $115.03 $115.23 $113.48 $113.85 $90.61 240,600
2015-05-12 $113.63 $114.79 $113.34 $114.25 $90.93 269,542
2015-05-11 $115.90 $115.95 $113.52 $113.63 $90.44 315,969
2015-05-08 $114.76 $115.83 $113.48 $115.70 $92.08 185,983
2015-05-07 $115.02 $115.02 $113.08 $113.90 $90.65 306,993
2015-05-06 $116.79 $117.08 $114.64 $115.21 $91.69 295,019
2015-05-05 $117.99 $118.46 $115.55 $115.64 $92.04 249,341
2015-05-04 $117.64 $117.93 $116.43 $116.89 $93.03 631,983
2015-05-01 $117.21 $117.40 $116.30 $117.25 $93.32 259,639
2015-04-30 $117.76 $117.88 $116.28 $116.99 $93.11 304,296
2015-04-29 $116.10 $117.41 $115.47 $117.30 $93.36 337,477
2015-04-28 $115.72 $116.36 $115.25 $116.22 $92.50 257,290
2015-04-27 $116.26 $116.60 $115.45 $115.59 $92.00 421,166
2015-04-24 $116.18 $116.18 $115.21 $115.68 $92.07 280,335
2015-04-23 $116.02 $117.28 $115.99 $116.53 $92.74 264,181
2015-04-22 $115.32 $116.07 $114.42 $115.64 $92.04 221,415
2015-04-21 $116.46 $116.71 $114.50 $114.90 $91.45 263,562
2015-04-20 $116.07 $117.43 $116.03 $116.25 $92.52 213,407
2015-04-17 $116.48 $116.48 $114.85 $115.73 $92.11 307,086
2015-04-16 $116.89 $117.85 $115.87 $116.77 $92.94 318,734
2015-04-15 $115.21 $117.39 $114.92 $117.16 $93.25 358,960
2015-04-14 $112.93 $114.75 $112.93 $114.42 $91.07 237,379
2015-04-13 $113.66 $113.95 $112.22 $112.37 $89.43 337,781
2015-04-10 $113.01 $113.48 $112.68 $113.27 $90.15 199,407
2015-04-09 $111.36 $112.96 $111.36 $112.75 $89.74 290,484
2015-04-08 $112.55 $112.93 $111.00 $111.07 $88.40 346,020
2015-04-07 $111.71 $112.88 $111.56 $112.18 $89.28 246,916
2015-04-06 $110.39 $112.54 $110.01 $111.96 $89.11 319,414
2015-04-02 $109.14 $110.50 $108.90 $109.84 $87.42 295,091
2015-04-01 $109.81 $110.50 $109.32 $109.54 $87.18 226,495
2015-03-31 $109.32 $110.06 $108.62 $109.28 $86.97 443,564
2015-03-30 $108.94 $110.38 $108.94 $110.18 $87.69 2,342,761
2015-03-27 $108.46 $108.57 $107.57 $107.93 $85.90 323,793
2015-03-26 $109.93 $110.44 $108.44 $108.86 $86.64 322,052
2015-03-25 $108.18 $109.68 $108.09 $108.91 $86.68 317,494
2015-03-24 $108.59 $108.59 $107.55 $107.60 $85.64 242,565
2015-03-23 $108.75 $109.58 $108.27 $108.31 $86.20 246,850
2015-03-20 $108.07 $109.22 $107.91 $108.48 $86.34 314,917
2015-03-19 $107.62 $108.05 $106.90 $107.19 $85.31 214,813
2015-03-18 $105.29 $109.52 $105.07 $108.94 $86.70 397,994
2015-03-17 $105.94 $106.31 $105.22 $105.87 $84.26 413,321
2015-03-16 $104.68 $106.43 $104.20 $106.38 $84.67 510,585
2015-03-13 $105.00 $105.30 $104.00 $105.23 $83.75 544,650
2015-03-12 $106.54 $106.93 $105.66 $105.75 $84.17 331,503
2015-03-11 $106.20 $106.72 $105.51 $106.28 $84.59 415,768
2015-03-10 $106.92 $107.19 $105.92 $105.98 $84.35 514,621
2015-03-09 $108.27 $109.31 $107.48 $107.53 $85.58 317,044
2015-03-06 $109.49 $109.88 $107.97 $108.28 $86.18 500,239
2015-03-05 $110.60 $110.62 $109.94 $110.11 $87.64 250,263
2015-03-04 $111.09 $111.31 $109.55 $110.64 $88.06 270,732
2015-03-03 $110.80 $111.56 $110.07 $110.93 $88.29 360,285
2015-03-02 $111.55 $111.55 $109.54 $110.52 $87.96 442,811
2015-02-27 $112.16 $112.25 $111.29 $111.41 $88.67 769,758
2015-02-26 $113.29 $113.29 $111.14 $111.75 $88.94 427,355
2015-02-25 $113.23 $113.91 $112.63 $113.74 $90.52 314,566
2015-02-24 $113.47 $113.86 $112.48 $113.01 $89.94 327,304
2015-02-23 $112.44 $113.68 $111.92 $112.87 $89.83 419,250
2015-02-20 $113.78 $114.17 $112.49 $113.41 $90.26 436,499
2015-02-19 $112.19 $114.58 $111.64 $113.86 $90.62 496,693
2015-02-18 $115.31 $115.64 $114.35 $114.60 $91.21 445,946
2015-02-17 $115.58 $116.30 $114.50 $116.15 $92.44 524,031
2015-02-13 $114.55 $115.86 $114.33 $115.76 $92.13 585,729
2015-02-12 $113.25 $113.95 $112.68 $113.44 $90.29 619,893
2015-02-11 $111.22 $112.20 $110.44 $111.83 $89.00 737,546
2015-02-10 $113.28 $113.28 $110.68 $112.49 $89.53 617,661
2015-02-09 $113.04 $114.21 $112.60 $112.90 $89.86 634,930
2015-02-06 $113.50 $113.74 $112.20 $112.70 $89.70 552,808
2015-02-05 $111.97 $113.23 $111.57 $112.72 $89.71 557,799
2015-02-04 $111.58 $111.83 $109.94 $110.87 $88.24 880,683
2015-02-03 $110.94 $113.31 $110.74 $112.79 $89.77 993,275
2015-02-02 $107.43 $109.58 $106.86 $109.52 $87.17 936,684
2015-01-30 $104.70 $107.52 $103.89 $106.20 $84.52 932,778
2015-01-29 $105.75 $106.06 $103.05 $105.41 $83.89 588,550
2015-01-28 $109.33 $109.33 $104.94 $105.23 $83.75 707,798
2015-01-27 $108.67 $110.00 $108.41 $109.48 $87.13 569,060
2015-01-26 $108.50 $109.76 $107.43 $109.54 $87.18 543,187
2015-01-23 $108.44 $109.50 $107.88 $107.96 $85.92 493,841
2015-01-22 $109.26 $109.28 $107.01 $108.87 $86.65 562,611
2015-01-21 $106.84 $108.46 $106.62 $108.33 $86.22 660,521
2015-01-20 $105.77 $106.37 $104.43 $106.29 $84.59 660,718
2015-01-16 $103.40 $106.38 $103.40 $106.29 $84.59 577,522
2015-01-15 $105.49 $105.82 $102.87 $102.93 $81.92 854,947
2015-01-14 $103.15 $104.55 $101.33 $104.40 $83.09 922,489
2015-01-13 $105.27 $106.00 $103.00 $104.03 $82.80 681,868
2015-01-12 $106.65 $106.65 $104.19 $104.89 $83.48 767,130
2015-01-09 $108.75 $108.95 $106.86 $107.91 $85.88 683,120
2015-01-08 $107.40 $108.80 $106.78 $108.67 $86.49 761,860
2015-01-07 $107.46 $107.78 $105.59 $106.37 $84.66 710,672
2015-01-06 $107.73 $108.31 $105.31 $106.11 $84.45 957,822
2015-01-05 $110.78 $111.27 $107.10 $107.73 $85.74 1,016,546
2015-01-02 $111.00 $112.56 $110.53 $112.18 $89.28 1,694,209
2014-12-31 $111.96 $112.81 $110.92 $111.62 $88.84 620,547
2014-12-30 $112.99 $113.39 $112.01 $112.43 $89.48 474,103
2014-12-29 $113.56 $114.12 $112.60 $113.22 $90.11 599,844
2014-12-26 $113.60 $113.99 $112.43 $112.91 $89.86 478,320
2014-12-24 $113.45 $113.45 $111.72 $113.01 $89.94 490,604
2014-12-23 $113.00 $114.27 $112.46 $113.93 $90.68 669,459
2014-12-22 $113.10 $113.10 $111.33 $112.50 $89.54 1,282,169
2014-12-19 $111.06 $113.70 $109.82 $113.51 $90.34 1,048,911
2014-12-18 $110.79 $111.08 $106.00 $110.21 $87.71 1,632,138
2014-12-17 $105.44 $110.99 $105.44 $110.05 $85.87 1,126,836
2014-12-16 $103.64 $108.66 $103.24 $105.40 $82.24 1,382,717
2014-12-15 $106.32 $107.37 $104.17 $104.46 $81.50 981,816
2014-12-12 $106.57 $107.49 $105.44 $105.54 $82.35 963,549
2014-12-11 $107.72 $110.46 $107.49 $107.70 $84.03 712,337
2014-12-10 $109.72 $109.73 $107.08 $107.72 $84.05 985,504
2014-12-09 $110.04 $111.77 $109.51 $111.36 $86.89 828,112
2014-12-08 $113.49 $113.76 $109.90 $110.13 $85.93 1,110,415
2014-12-05 $116.10 $116.28 $114.47 $114.89 $89.64 579,373
2014-12-04 $116.42 $117.06 $115.25 $116.37 $90.80 908,257
2014-12-03 $116.49 $118.34 $116.29 $117.39 $91.59 834,298
2014-12-02 $114.08 $116.96 $113.76 $115.97 $90.49 660,395
2014-12-01 $113.56 $115.03 $112.52 $114.64 $89.45 999,413
2014-11-28 $117.86 $118.20 $113.97 $114.24 $89.14 693,632
2014-11-26 $123.67 $123.91 $122.53 $122.66 $95.71 309,385
2014-11-25 $126.75 $127.00 $124.00 $124.22 $96.92 337,472
2014-11-24 $126.98 $127.45 $125.69 $126.26 $98.51 323,654
2014-11-21 $127.75 $128.23 $126.31 $127.17 $99.22 302,413
2014-11-20 $124.08 $125.73 $123.90 $125.61 $98.01 248,300
2014-11-19 $123.58 $124.37 $122.37 $124.03 $96.77 588,462
2014-11-18 $123.12 $124.30 $122.81 $123.43 $96.31 250,287
2014-11-17 $123.04 $124.03 $122.79 $123.37 $96.26 276,018
2014-11-14 $123.20 $124.12 $122.55 $124.01 $96.76 274,304
2014-11-13 $123.93 $123.93 $120.94 $122.73 $95.76 395,694
2014-11-12 $124.59 $125.96 $124.25 $124.45 $97.10 333,428
2014-11-11 $125.21 $125.75 $124.00 $125.46 $97.89 348,365

Vanguard Energy ETF (VDE) News Headlines

Recent Vanguard Energy ETF (VDE) News
Time Published Title News Site