SPDR S&P 1500 Value Tilt ETF (VLU) Exchange: NYSE ARCA

Data as of April 26, 2024

$169.08 ($0.52) 0.31%

SPDR S&P 1500 Value Tilt ETF - Daily Information
Click for more stock information on SPDR S&P 1500 Value Tilt ETF.
Daily Information Data
Date April 26, 2024
Open $168.55
Previous Close $169.08
High $169.30
Low $168.55
Adjusted Open $168.55
Previous Adjusted Close $169.08
Adjusted High $169.30
Adjusted Low $168.55

About SPDR S&P 1500 Value Tilt ETF (VLU)

In seeking to track the performance of the S&P 1500 Low Valuation Tilt Index  (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index applies an alternative weighting methodology to the S&P Composite 1500 Index so that stocks with relatively low valuations (i.e., relatively “cheap”) are overweight relative to the S&P Composite 1500 Index and stocks with relatively high valuations (i.e., relatively “rich”) are underweight. The S&P Composite 1500 Index, one of the leading indices of the U.S. equity market, is a capitalization-weighted combination of the large-cap S&P 500 Index, the S&P MidCap 400 Index, and the S&P SmallCap 600 Index. In constructing the Index, the Index Provider (as defined below) estimates the valuation of each stock in the S& P Composite 1500 Index based on the ratio of its price to its level of earnings, cash flow, sales, book value, and dividends. S&P weights this data from the last five calendar years to create a composite valuation measure, and ranks all 1,500 index constituents in order of composite valuation. S&P then forms 20 sub-portfolios of approximately equal market capitalization, grouped by composite valuations. S&P derives a sub-portfolio allocation factor using each sub-portfolio's composite valuation, so that a sub-portfolio with relatively low valuation will have a higher allocation factor than a sub-portfolio with relatively high valuation. The weight of each stock in the Index is proportionate to its market capitalization and to its sub-portfolio allocation factor. The Index is rebalanced annually after the close of business on the third Friday of April. As of August 31, 2019, a significant portion of the Fund comprised companies in the financial sector, although this may change from time to time. As of August 31, 2019, there were approximately 1,490 securities in the Index.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR S&P 1500 Value Tilt ETF (VLU)

Date Open High Low Close Adj.Close Volume
2024-04-26 $168.55 $169.30 $168.55 $169.08 $169.08 2,582
2024-04-25 $168.28 $168.72 $167.25 $168.56 $168.56 5,615
2024-04-24 $169.26 $169.68 $168.73 $169.68 $169.68 4,207
2024-04-23 $168.97 $169.76 $168.32 $169.48 $169.48 11,887
2024-04-22 $168.02 $168.96 $167.32 $168.11 $168.11 3,990
2024-04-19 $166.44 $167.21 $166.44 $166.90 $166.90 3,411
2024-04-18 $167.15 $167.46 $166.23 $166.30 $166.30 6,866
2024-04-17 $167.16 $167.20 $165.96 $166.34 $166.34 5,431
2024-04-16 $166.76 $167.16 $166.66 $166.80 $166.80 6,824
2024-04-15 $170.80 $170.80 $167.33 $167.65 $167.65 5,617
2024-04-12 $170.61 $170.61 $168.52 $168.73 $168.73 2,554
2024-04-11 $171.34 $171.83 $169.91 $171.46 $171.46 6,632
2024-04-10 $171.42 $171.60 $170.50 $171.30 $171.30 3,480
2024-04-09 $173.68 $174.05 $172.66 $173.30 $173.30 6,764
2024-04-08 $173.35 $173.84 $173.30 $173.30 $173.30 6,088
2024-04-05 $172.16 $173.63 $172.00 $173.29 $173.29 2,929
2024-04-04 $175.07 $175.07 $171.82 $171.97 $171.97 13,218
2024-04-03 $173.37 $174.01 $173.37 $173.65 $173.65 3,413
2024-04-02 $173.79 $173.79 $172.81 $173.32 $173.32 4,408
2024-04-01 $175.72 $175.72 $174.42 $174.63 $174.63 11,047
2024-03-28 $174.87 $175.33 $174.73 $175.32 $175.32 27,314
2024-03-27 $172.98 $174.35 $172.98 $174.35 $174.35 6,440
2024-03-26 $172.61 $172.82 $172.16 $172.16 $172.16 6,961
2024-03-25 $172.45 $172.98 $172.26 $172.26 $172.26 30,797
2024-03-22 $172.88 $172.88 $172.67 $172.71 $172.71 1,782
2024-03-21 $173.64 $173.65 $172.95 $173.43 $173.43 5,872
2024-03-20 $170.72 $172.04 $170.43 $172.04 $172.04 4,816
2024-03-19 $169.54 $170.42 $169.54 $170.42 $170.42 4,018
2024-03-18 $170.09 $170.09 $169.42 $169.42 $169.42 4,182
2024-03-15 $169.40 $170.07 $169.28 $169.51 $168.72 19,991
2024-03-14 $170.40 $170.40 $169.35 $169.90 $169.11 4,476
2024-03-13 $170.86 $171.49 $170.59 $171.00 $170.21 5,764
2024-03-12 $170.89 $170.89 $170.29 $170.86 $170.07 3,901
2024-03-11 $168.73 $169.88 $168.73 $169.86 $169.07 2,725
2024-03-08 $170.74 $170.74 $169.68 $169.69 $168.90 5,677
2024-03-07 $170.15 $170.15 $169.87 $170.00 $169.21 4,961
2024-03-06 $169.14 $169.15 $168.25 $168.75 $167.97 4,712
2024-03-05 $168.15 $168.89 $167.55 $167.90 $167.12 19,302
2024-03-04 $168.56 $168.93 $168.45 $168.45 $167.67 5,981
2024-03-01 $168.15 $168.35 $167.37 $168.32 $168.32 5,594
2024-02-29 $167.21 $167.61 $166.87 $167.61 $167.61 4,188
2024-02-28 $166.89 $167.07 $166.51 $166.57 $166.57 5,201
2024-02-27 $166.57 $166.89 $166.47 $166.89 $166.89 3,555
2024-02-26 $167.52 $167.52 $166.39 $166.42 $166.42 6,602
2024-02-23 $166.75 $167.39 $166.75 $167.19 $167.19 5,817
2024-02-22 $166.05 $167.03 $166.05 $166.90 $166.90 3,239
2024-02-21 $164.52 $165.04 $164.36 $165.04 $165.04 3,569
2024-02-20 $165.14 $165.14 $164.30 $164.38 $164.38 4,525
2024-02-16 $165.85 $165.85 $164.83 $165.00 $165.00 6,483
2024-02-15 $164.62 $165.86 $164.62 $165.71 $165.71 3,404
2024-02-14 $163.76 $163.76 $162.85 $163.65 $163.65 3,983
2024-02-13 $164.28 $164.28 $161.32 $162.26 $162.26 30,457
2024-02-12 $164.78 $165.55 $164.73 $164.98 $164.98 5,878
2024-02-09 $164.19 $164.19 $163.32 $164.00 $164.00 4,030
2024-02-08 $164.10 $164.10 $162.76 $163.42 $163.42 10,970
2024-02-07 $162.97 $163.38 $162.97 $163.22 $163.22 2,256
2024-02-06 $162.32 $162.60 $162.17 $162.47 $162.47 6,225
2024-02-05 $162.56 $162.56 $161.90 $162.20 $162.20 2,841
2024-02-02 $162.05 $163.76 $162.05 $163.41 $163.41 4,971
2024-02-01 $161.31 $162.34 $161.25 $162.34 $162.34 2,935
2024-01-31 $162.80 $162.91 $161.35 $161.35 $161.35 3,050
2024-01-30 $163.26 $163.64 $163.00 $163.54 $163.54 2,992
2024-01-29 $162.59 $163.06 $161.94 $162.94 $162.94 7,813
2024-01-26 $162.34 $162.52 $161.88 $162.21 $162.21 3,705
2024-01-25 $161.71 $161.98 $161.14 $161.98 $161.98 6,926
2024-01-24 $161.57 $161.64 $160.57 $160.57 $160.57 3,382
2024-01-23 $160.77 $160.88 $160.14 $160.78 $160.78 4,891
2024-01-22 $160.53 $160.53 $160.25 $160.41 $160.41 2,589
2024-01-19 $159.04 $159.66 $158.20 $159.60 $159.60 8,964
2024-01-18 $157.79 $157.90 $156.64 $157.90 $157.90 3,583
2024-01-17 $157.61 $157.61 $156.56 $157.16 $157.16 5,998
2024-01-16 $158.50 $158.66 $158.10 $158.19 $158.19 6,168
2024-01-12 $159.80 $160.21 $159.11 $159.35 $159.35 5,210
2024-01-11 $159.78 $159.78 $158.86 $159.52 $159.52 3,893
2024-01-10 $159.36 $160.06 $159.36 $159.89 $159.89 5,568
2024-01-09 $159.37 $159.91 $159.27 $159.65 $159.65 18,447
2024-01-08 $159.36 $160.53 $158.94 $160.53 $160.53 13,711
2024-01-05 $158.79 $160.01 $158.72 $159.16 $159.16 12,250
2024-01-04 $159.37 $159.77 $158.74 $158.74 $158.74 6,266
2024-01-03 $160.05 $160.05 $158.88 $159.04 $159.04 8,637
2024-01-02 $159.40 $160.62 $159.40 $160.34 $160.34 2,746
2023-12-29 $160.15 $160.28 $159.85 $160.28 $160.28 11,545
2023-12-28 $160.59 $160.96 $160.59 $160.64 $160.64 7,710
2023-12-27 $160.63 $160.74 $160.31 $160.70 $160.70 5,480
2023-12-26 $160.25 $160.46 $160.06 $160.46 $160.46 1,852
2023-12-22 $159.44 $160.18 $159.40 $159.51 $159.51 8,647
2023-12-21 $158.62 $159.01 $157.85 $159.00 $159.00 16,226
2023-12-20 $159.76 $159.87 $157.42 $157.42 $157.42 19,814
2023-12-19 $158.80 $159.78 $158.80 $159.65 $159.65 20,572
2023-12-18 $158.41 $158.46 $158.15 $158.15 $158.15 17,830
2023-12-15 $158.75 $159.11 $158.22 $158.68 $157.82 5,884
2023-12-14 $158.66 $159.67 $158.66 $159.14 $158.28 5,486
2023-12-13 $154.74 $157.13 $154.42 $157.11 $156.27 3,601
2023-12-12 $154.05 $154.56 $154.05 $154.53 $153.70 10,026
2023-12-11 $154.06 $154.55 $153.93 $154.54 $153.71 6,052
2023-12-08 $153.10 $153.83 $153.10 $153.68 $152.85 3,096
2023-12-07 $152.76 $153.10 $152.63 $152.99 $152.17 5,262
2023-12-06 $153.03 $153.03 $151.86 $151.86 $151.04 5,965
2023-12-05 $152.58 $152.67 $152.37 $152.37 $151.55 5,758
2023-12-04 $153.26 $153.32 $152.76 $153.32 $152.49 7,620
2023-12-01 $151.26 $153.44 $151.26 $153.44 $152.61 7,867
2023-11-30 $150.99 $151.79 $150.85 $151.79 $150.97 4,562
2023-11-29 $151.55 $151.82 $150.76 $150.76 $149.95 5,320
2023-11-28 $150.75 $151.09 $150.43 $150.65 $149.84 6,372
2023-11-27 $150.83 $150.83 $150.57 $150.63 $149.81 8,808
2023-11-24 $150.73 $151.17 $150.73 $150.94 $150.94 2,222
2023-11-22 $150.39 $150.70 $150.39 $150.64 $150.64 2,638
2023-11-21 $149.98 $149.98 $149.71 $149.93 $149.93 3,708
2023-11-20 $149.69 $150.77 $149.69 $150.48 $150.48 4,941
2023-11-17 $149.43 $149.81 $149.27 $149.77 $149.77 3,394
2023-11-16 $149.24 $149.24 $148.38 $148.89 $148.89 3,673
2023-11-15 $149.30 $150.06 $149.27 $149.51 $149.51 9,223
2023-11-14 $147.85 $149.20 $147.85 $148.84 $148.84 20,825
2023-11-13 $145.29 $145.61 $145.29 $145.48 $145.48 4,836
2023-11-10 $144.70 $145.61 $143.88 $145.60 $145.60 10,405
2023-11-09 $145.55 $145.55 $143.62 $143.64 $143.64 12,761
2023-11-08 $145.19 $145.27 $144.46 $144.87 $144.87 79,285
2023-11-07 $145.55 $145.55 $145.26 $145.26 $145.26 10,165
2023-11-06 $146.60 $146.60 $145.33 $145.61 $145.61 4,876
2023-11-03 $145.82 $146.72 $145.82 $146.17 $146.17 3,588
2023-11-02 $142.79 $144.40 $142.79 $144.40 $144.40 4,192
2023-11-01 $140.59 $141.77 $140.45 $141.58 $141.58 9,668
2023-10-31 $139.96 $140.57 $139.77 $140.57 $140.57 5,066
2023-10-30 $138.95 $139.79 $138.34 $139.48 $139.48 13,018
2023-10-27 $139.50 $139.50 $137.59 $137.66 $137.66 2,247
2023-10-26 $139.31 $139.83 $139.18 $139.26 $139.26 3,079
2023-10-25 $140.38 $140.44 $139.76 $139.76 $139.76 3,898
2023-10-24 $141.81 $142.09 $140.91 $141.51 $141.51 10,247
2023-10-23 $140.51 $141.68 $140.44 $140.44 $140.44 4,335
2023-10-20 $142.70 $142.99 $141.37 $141.41 $141.41 62,348
2023-10-19 $144.67 $145.02 $142.92 $143.18 $143.18 23,319
2023-10-18 $145.74 $145.74 $144.27 $144.44 $144.44 44,677
2023-10-17 $145.30 $146.89 $145.30 $146.28 $146.28 19,578
2023-10-16 $145.83 $145.85 $145.29 $145.75 $145.75 3,713
2023-10-13 $145.07 $145.07 $143.91 $143.95 $143.95 7,598
2023-10-12 $145.61 $145.61 $143.78 $144.27 $144.27 68,771
2023-10-11 $145.49 $145.62 $144.71 $145.57 $145.57 6,175
2023-10-10 $144.40 $146.01 $144.40 $145.30 $145.30 7,827
2023-10-09 $143.13 $144.26 $143.00 $144.24 $144.24 8,945
2023-10-06 $141.18 $143.77 $140.93 $143.11 $143.11 6,435
2023-10-05 $141.96 $142.09 $141.16 $141.97 $141.97 6,013
2023-10-04 $141.88 $142.29 $140.86 $142.23 $142.23 51,125
2023-10-03 $142.58 $142.96 $141.56 $141.77 $141.77 10,897
2023-10-02 $144.85 $144.85 $142.90 $143.67 $143.67 101,006
2023-09-29 $145.92 $145.92 $144.28 $144.57 $144.57 10,243
2023-09-28 $144.34 $145.50 $144.34 $145.24 $145.24 4,202
2023-09-27 $144.60 $144.66 $143.41 $144.31 $144.31 4,242
2023-09-26 $144.84 $144.84 $144.00 $144.14 $144.14 3,736
2023-09-25 $145.28 $146.09 $145.26 $146.09 $146.09 3,593
2023-09-22 $146.24 $146.26 $145.54 $145.56 $145.56 4,951
2023-09-21 $147.59 $147.59 $145.98 $145.98 $145.98 5,045
2023-09-20 $149.14 $149.80 $148.16 $148.16 $148.16 13,200
2023-09-19 $149.31 $149.31 $148.49 $148.95 $148.95 7,628
2023-09-18 $149.48 $149.72 $149.27 $149.28 $149.28 5,592
2023-09-15 $150.98 $151.23 $150.01 $150.16 $149.36 6,937
2023-09-14 $150.89 $151.68 $150.89 $151.51 $150.70 3,776
2023-09-13 $150.11 $150.16 $149.45 $149.85 $149.05 3,701
2023-09-12 $149.42 $150.89 $149.42 $150.10 $149.29 4,698
2023-09-11 $149.99 $150.44 $149.89 $149.89 $149.09 2,573
2023-09-08 $149.58 $149.58 $149.21 $149.33 $149.33 2,951
2023-09-07 $148.89 $149.17 $148.89 $148.96 $148.96 3,315
2023-09-06 $149.79 $149.79 $148.60 $149.32 $149.32 8,336
2023-09-05 $151.15 $151.15 $150.02 $150.02 $150.02 2,747
2023-09-01 $151.54 $151.54 $151.26 $151.46 $151.46 2,629
2023-08-31 $150.80 $151.15 $150.75 $150.79 $150.79 7,930
2023-08-30 $151.20 $151.24 $150.92 $150.92 $150.92 2,723
2023-08-29 $148.85 $150.65 $148.85 $150.65 $150.65 6,306
2023-08-28 $148.39 $149.09 $148.39 $148.93 $148.93 2,170
2023-08-25 $146.57 $147.92 $146.57 $147.92 $147.92 1,429
2023-08-24 $148.66 $149.27 $147.39 $147.39 $147.39 7,070
2023-08-23 $147.50 $148.50 $147.50 $148.47 $148.47 5,395
2023-08-22 $148.49 $148.49 $147.36 $147.45 $147.45 9,830
2023-08-21 $148.44 $148.44 $147.38 $148.36 $148.36 8,315
2023-08-18 $147.11 $148.20 $147.05 $148.10 $148.10 11,973
2023-08-17 $149.14 $149.33 $148.14 $148.14 $148.14 7,556
2023-08-16 $150.26 $150.27 $148.94 $148.98 $148.98 3,095
2023-08-15 $151.32 $151.32 $149.95 $150.13 $150.13 6,582
2023-08-14 $152.02 $152.16 $151.87 $152.15 $152.15 6,231
2023-08-11 $151.59 $152.33 $151.59 $152.15 $152.15 5,882
2023-08-10 $153.66 $153.66 $151.88 $151.91 $151.91 3,608
2023-08-09 $153.01 $153.01 $151.98 $151.98 $151.98 3,870
2023-08-08 $151.56 $152.84 $151.51 $152.80 $152.80 2,876
2023-08-07 $153.15 $153.48 $153.12 $153.45 $153.45 40,649
2023-08-04 $153.17 $153.81 $151.96 $152.03 $152.03 8,611
2023-08-03 $151.86 $152.92 $151.79 $152.52 $152.52 26,044
2023-08-02 $152.91 $153.10 $152.74 $152.77 $152.77 2,685
2023-08-01 $154.25 $154.25 $153.72 $154.19 $154.19 4,894
2023-07-31 $154.64 $154.78 $154.23 $154.72 $154.72 1,922
2023-07-28 $154.27 $154.48 $154.13 $154.18 $154.18 4,207
2023-07-27 $155.02 $155.02 $153.12 $153.12 $153.12 3,645
2023-07-26 $153.15 $153.88 $153.15 $153.84 $153.84 6,581
2023-07-25 $153.37 $153.70 $153.20 $153.44 $153.44 7,371
2023-07-24 $152.70 $153.76 $152.70 $153.44 $153.44 9,826
2023-07-21 $152.56 $152.78 $152.56 $152.66 $152.66 2,583
2023-07-20 $152.39 $152.75 $152.39 $152.58 $152.58 3,578
2023-07-19 $152.49 $152.75 $152.36 $152.74 $152.74 8,997
2023-07-18 $151.27 $151.78 $151.26 $151.63 $151.63 34,856
2023-07-17 $150.10 $150.56 $149.90 $150.30 $150.30 4,548
2023-07-14 $150.44 $150.44 $149.97 $150.05 $150.05 8,977
2023-07-13 $150.95 $151.05 $150.74 $151.00 $151.00 6,814
2023-07-12 $150.67 $150.75 $150.21 $150.21 $150.21 6,517
2023-07-11 $147.93 $149.38 $147.93 $149.38 $149.38 7,918
2023-07-10 $147.42 $148.02 $147.42 $147.64 $147.64 5,420
2023-07-07 $147.02 $148.58 $147.02 $147.16 $147.16 12,657
2023-07-06 $146.29 $147.08 $146.29 $147.08 $147.08 2,384
2023-07-05 $149.16 $149.16 $148.34 $148.60 $148.60 4,959
2023-07-03 $148.71 $149.13 $148.71 $149.13 $149.13 1,575
2023-06-30 $148.23 $148.75 $148.17 $148.54 $148.54 2,578
2023-06-29 $145.85 $147.15 $145.85 $147.15 $147.15 4,218
2023-06-28 $145.61 $145.96 $145.61 $145.96 $145.96 2,809
2023-06-27 $145.62 $146.32 $145.62 $146.19 $146.19 3,553
2023-06-26 $144.93 $145.03 $144.35 $144.72 $144.72 2,802
2023-06-23 $144.01 $144.80 $144.01 $144.37 $144.37 4,051
2023-06-22 $145.26 $145.48 $145.09 $145.43 $145.43 2,175
2023-06-21 $145.97 $146.18 $145.79 $145.79 $145.79 3,408
2023-06-20 $146.63 $146.63 $145.88 $146.23 $146.23 6,994
2023-06-16 $148.97 $148.97 $148.13 $148.13 $147.32 4,861
2023-06-15 $147.42 $148.61 $147.42 $148.41 $147.60 4,315
2023-06-14 $147.60 $147.60 $146.28 $146.66 $145.85 4,263
2023-06-13 $146.39 $147.54 $146.39 $147.28 $146.47 7,659
2023-06-12 $145.95 $146.09 $145.51 $146.09 $145.29 3,762
2023-06-09 $145.86 $146.02 $145.32 $145.42 $144.62 9,502
2023-06-08 $145.17 $145.69 $144.74 $145.50 $144.70 41,959
2023-06-07 $144.29 $145.45 $144.15 $145.28 $144.48 2,763
2023-06-06 $143.64 $144.29 $143.64 $144.22 $143.43 3,060
2023-06-05 $143.73 $143.73 $142.90 $142.92 $142.92 2,900
2023-06-02 $142.11 $143.64 $142.11 $143.55 $143.55 2,557
2023-06-01 $139.23 $140.72 $139.23 $140.47 $140.47 4,865
2023-05-31 $139.46 $139.70 $139.01 $139.55 $139.55 5,305
2023-05-30 $141.37 $141.37 $140.22 $140.48 $140.48 3,308
2023-05-26 $140.26 $140.87 $140.16 $140.73 $140.73 2,858
2023-05-25 $139.58 $139.68 $138.84 $139.41 $139.41 8,114
2023-05-24 $140.18 $140.18 $139.50 $139.61 $139.61 4,663
2023-05-23 $141.38 $142.17 $141.05 $141.05 $141.05 4,357
2023-05-22 $141.55 $142.07 $141.41 $141.79 $141.79 7,354
2023-05-19 $142.23 $142.56 $141.31 $141.66 $141.66 11,355
2023-05-18 $140.77 $142.21 $140.51 $142.06 $142.06 38,615
2023-05-17 $140.58 $141.18 $139.63 $141.17 $141.17 6,803
2023-05-16 $140.59 $140.59 $138.93 $138.93 $138.93 3,618
2023-05-15 $139.88 $140.49 $139.87 $140.34 $140.34 4,713
2023-05-12 $140.21 $140.21 $138.94 $139.69 $139.69 2,685
2023-05-11 $140.38 $140.38 $139.35 $140.04 $140.04 8,861
2023-05-10 $140.84 $140.84 $139.72 $140.59 $140.59 5,039
2023-05-09 $140.59 $140.99 $140.59 $140.65 $140.65 4,629
2023-05-08 $141.44 $141.44 $140.95 $141.14 $141.14 5,260
2023-05-05 $140.02 $141.48 $140.02 $141.14 $141.14 8,750
2023-05-04 $139.43 $139.43 $137.79 $138.38 $138.38 7,313
2023-05-03 $141.59 $141.80 $139.96 $139.97 $139.97 6,425
2023-05-02 $144.63 $144.63 $139.82 $141.13 $141.13 8,867
2023-05-01 $144.11 $144.32 $143.50 $143.50 $143.50 4,936
2023-04-28 $142.36 $143.82 $142.36 $143.69 $143.69 4,895
2023-04-27 $142.16 $142.45 $141.30 $142.36 $142.36 4,196
2023-04-26 $141.98 $141.98 $139.69 $139.95 $139.95 7,159
2023-04-25 $142.87 $142.87 $141.07 $141.09 $141.09 10,936
2023-04-24 $143.39 $143.52 $142.87 $143.40 $143.40 13,350
2023-04-21 $142.90 $143.09 $142.90 $143.09 $143.09 1,748
2023-04-20 $143.21 $143.50 $142.75 $143.11 $143.11 4,835
2023-04-19 $143.57 $144.21 $143.57 $144.03 $144.03 12,176
2023-04-18 $143.79 $144.36 $143.79 $144.36 $144.36 2,760
2023-04-17 $143.29 $144.13 $143.29 $144.13 $144.13 3,576
2023-04-14 $143.71 $143.75 $142.92 $143.50 $143.50 4,857
2023-04-13 $142.74 $143.80 $142.74 $143.64 $143.64 6,678
2023-04-12 $144.28 $144.28 $142.47 $142.47 $142.47 3,970
2023-04-11 $143.25 $143.67 $143.21 $143.21 $143.21 2,548
2023-04-10 $141.92 $142.49 $141.73 $142.49 $142.49 3,397
2023-04-06 $141.67 $142.22 $141.65 $141.98 $141.98 5,227
2023-04-05 $141.11 $141.84 $141.11 $141.84 $141.84 4,613
2023-04-04 $142.95 $142.95 $141.13 $141.50 $141.50 2,854
2023-04-03 $142.34 $142.92 $142.26 $142.92 $142.92 2,408
2023-03-31 $140.91 $142.02 $140.91 $142.02 $142.02 3,561
2023-03-30 $140.92 $140.92 $139.67 $140.22 $140.22 9,530
2023-03-29 $139.43 $139.64 $139.00 $139.64 $139.64 7,664
2023-03-28 $138.08 $138.08 $137.40 $137.84 $137.84 8,400
2023-03-27 $138.16 $138.22 $137.20 $137.77 $137.77 9,972
2023-03-24 $134.87 $136.61 $134.09 $136.54 $136.54 11,575
2023-03-23 $137.57 $137.83 $134.83 $135.76 $135.76 6,823
2023-03-22 $139.22 $139.22 $136.46 $136.46 $136.46 7,872
2023-03-21 $138.96 $139.04 $138.18 $138.88 $138.88 4,410
2023-03-20 $136.54 $137.20 $136.32 $136.90 $136.90 5,057
2023-03-17 $138.10 $138.10 $135.47 $135.95 $135.95 6,495
2023-03-16 $135.85 $138.29 $135.85 $138.29 $138.29 9,478
2023-03-15 $135.69 $136.22 $135.69 $136.04 $136.04 3,275
2023-03-14 $139.28 $139.29 $136.94 $138.21 $138.21 12,323
2023-03-13 $135.85 $138.39 $135.85 $136.51 $136.51 44,402
2023-03-10 $139.20 $139.20 $137.45 $138.01 $138.01 7,647
2023-03-09 $143.20 $143.20 $140.14 $140.14 $140.14 9,099
2023-03-08 $143.06 $143.42 $142.43 $143.08 $143.08 3,943
2023-03-07 $145.46 $145.46 $143.13 $143.26 $143.26 5,347
2023-03-06 $146.02 $146.10 $145.47 $145.54 $145.54 13,702
2023-03-03 $144.88 $145.95 $144.87 $145.92 $145.92 4,155
2023-03-02 $143.12 $144.18 $142.69 $144.02 $144.02 5,037
2023-03-01 $143.23 $143.84 $143.08 $143.38 $143.38 5,820
2023-02-28 $144.52 $144.52 $143.71 $143.80 $143.80 4,786
2023-02-27 $145.27 $145.37 $143.93 $144.06 $144.06 6,143
2023-02-24 $143.25 $144.13 $143.25 $143.91 $143.91 7,238
2023-02-23 $145.19 $145.19 $143.63 $144.84 $144.84 7,610
2023-02-22 $145.23 $145.23 $144.01 $144.42 $144.42 12,015
2023-02-21 $146.63 $146.63 $144.62 $144.71 $144.71 6,789
2023-02-17 $146.56 $147.75 $146.56 $147.56 $147.56 12,174
2023-02-16 $147.84 $148.86 $147.40 $147.78 $147.78 7,031
2023-02-15 $147.62 $149.12 $147.52 $149.05 $149.05 11,562
2023-02-14 $148.35 $149.20 $148.35 $149.00 $149.00 15,910
2023-02-13 $147.52 $149.14 $147.52 $149.14 $149.14 5,713
2023-02-10 $146.73 $147.76 $146.73 $147.76 $147.76 4,160
2023-02-09 $149.50 $149.50 $146.60 $146.74 $146.74 9,026
2023-02-08 $148.77 $148.98 $148.00 $148.10 $148.10 9,179
2023-02-07 $147.39 $149.70 $147.28 $149.38 $149.38 19,238
2023-02-06 $148.56 $148.56 $147.75 $148.11 $148.11 15,966
2023-02-03 $149.89 $150.13 $148.60 $148.95 $148.95 21,570
2023-02-02 $149.34 $150.61 $149.33 $150.19 $150.19 5,799
2023-02-01 $147.60 $150.00 $147.21 $149.00 $149.00 14,248
2023-01-31 $145.98 $148.16 $145.98 $148.16 $148.16 25,557
2023-01-30 $146.91 $146.91 $146.02 $146.02 $146.02 8,762
2023-01-27 $147.19 $148.00 $146.92 $147.37 $147.37 17,343
2023-01-26 $147.15 $147.47 $146.12 $147.47 $147.47 21,593
2023-01-25 $144.63 $146.28 $144.56 $146.21 $146.21 7,306
2023-01-24 $145.05 $145.84 $144.73 $145.80 $145.80 6,639
2023-01-23 $144.06 $146.24 $144.06 $145.90 $145.90 13,090
2023-01-20 $142.65 $144.36 $142.57 $144.36 $144.36 8,807
2023-01-19 $141.66 $142.90 $141.66 $142.30 $142.30 2,640
2023-01-18 $145.74 $146.22 $143.23 $143.23 $143.23 5,926
2023-01-17 $145.08 $146.49 $145.08 $145.69 $145.69 10,060
2023-01-13 $144.63 $146.44 $144.63 $146.44 $146.44 4,515
2023-01-12 $145.04 $146.38 $144.95 $145.94 $145.94 13,533
2023-01-11 $144.18 $145.24 $144.12 $145.22 $145.22 18,717
2023-01-10 $143.20 $143.99 $142.67 $143.99 $143.99 10,957
2023-01-09 $143.86 $144.67 $142.92 $142.96 $142.96 9,368
2023-01-06 $142.69 $143.76 $142.69 $143.46 $143.46 8,059
2023-01-05 $140.29 $140.39 $140.20 $140.36 $140.36 2,119
2023-01-04 $140.67 $141.88 $140.61 $140.98 $140.98 6,922
2023-01-03 $140.25 $140.25 $138.99 $139.71 $139.71 7,227
2022-12-30 $139.59 $139.87 $138.70 $139.80 $139.80 8,196
2022-12-29 $139.33 $140.35 $139.33 $140.09 $140.09 12,362
2022-12-28 $139.27 $139.41 $138.11 $138.17 $138.17 7,639
2022-12-27 $139.85 $140.14 $139.80 $139.85 $139.85 10,515
2022-12-23 $138.23 $139.80 $138.23 $139.80 $139.80 6,582
2022-12-22 $139.57 $139.57 $136.83 $138.60 $138.60 6,448
2022-12-21 $139.01 $140.50 $139.01 $140.10 $140.10 7,036
2022-12-20 $138.43 $138.92 $138.11 $138.21 $138.21 20,386
2022-12-19 $138.98 $138.98 $137.36 $137.97 $137.97 29,134
2022-12-16 $138.83 $139.98 $138.72 $139.90 $139.11 4,887
2022-12-15 $144.03 $144.03 $140.57 $141.03 $140.24 8,062
2022-12-14 $145.35 $145.83 $143.46 $144.24 $143.42 14,692
2022-12-13 $148.13 $148.13 $144.30 $144.99 $144.17 10,553
2022-12-12 $142.33 $144.30 $142.27 $144.30 $143.49 5,913
2022-12-09 $143.31 $143.59 $142.30 $142.30 $141.50 4,037
2022-12-08 $144.05 $144.05 $143.25 $143.40 $142.59 3,765
2022-12-07 $143.16 $143.80 $142.74 $142.87 $142.06 5,479
2022-12-06 $143.85 $143.85 $142.29 $142.92 $142.11 6,666
2022-12-05 $147.00 $147.00 $144.32 $144.60 $143.78 6,837
2022-12-02 $145.72 $147.45 $145.72 $147.45 $146.61 2,489
2022-12-01 $147.70 $147.90 $147.33 $147.68 $146.85 8,428
2022-11-30 $144.07 $147.87 $144.07 $147.87 $147.04 3,126
2022-11-29 $144.48 $145.26 $144.48 $145.12 $144.30 4,094
2022-11-28 $145.92 $146.12 $144.38 $144.71 $143.89 7,356
2022-11-25 $147.51 $147.51 $146.87 $146.87 $146.87 953
2022-11-23 $146.85 $146.85 $146.11 $146.56 $146.56 4,300
2022-11-22 $144.90 $146.24 $144.90 $146.22 $146.22 4,338
2022-11-21 $143.56 $144.26 $143.42 $144.14 $144.14 14,291
2022-11-18 $144.74 $144.74 $143.32 $144.08 $144.08 5,102
2022-11-17 $141.93 $143.25 $141.83 $143.08 $143.08 14,819
2022-11-16 $144.05 $144.05 $143.31 $143.47 $143.47 3,367
2022-11-15 $145.81 $145.81 $144.16 $144.59 $144.59 10,706
2022-11-14 $144.62 $145.51 $143.67 $143.67 $143.67 3,246
2022-11-11 $144.32 $145.08 $143.85 $144.77 $144.77 5,385
2022-11-10 $142.31 $143.74 $142.15 $143.74 $143.74 8,595
2022-11-09 $139.64 $139.81 $137.40 $137.48 $137.48 16,852
2022-11-08 $140.32 $141.07 $139.00 $140.27 $140.27 5,539
2022-11-07 $139.08 $139.75 $138.54 $139.53 $139.53 5,303
2022-11-04 $137.96 $138.13 $136.78 $138.13 $138.13 13,721
2022-11-03 $136.39 $137.10 $136.29 $136.29 $136.29 4,495
2022-11-02 $139.56 $139.56 $137.23 $137.23 $137.23 3,388
2022-11-01 $140.39 $140.39 $139.61 $139.94 $139.94 8,535
2022-10-31 $139.83 $140.48 $139.78 $139.84 $139.84 3,991
2022-10-28 $138.90 $140.50 $137.97 $140.50 $140.50 15,451
2022-10-27 $138.44 $138.55 $137.27 $137.27 $137.27 8,323
2022-10-26 $136.83 $139.00 $136.83 $137.65 $137.65 9,946
2022-10-25 $135.13 $137.57 $135.13 $137.41 $137.41 5,284
2022-10-24 $134.15 $135.74 $134.15 $135.50 $135.50 9,435
2022-10-21 $132.78 $134.05 $131.41 $133.93 $133.93 7,933
2022-10-20 $132.66 $132.66 $130.61 $130.87 $130.87 33,201
2022-10-19 $132.60 $132.88 $131.56 $131.71 $131.71 14,236
2022-10-18 $133.97 $133.97 $132.20 $132.71 $132.71 3,885
2022-10-17 $130.96 $131.50 $130.86 $131.11 $131.11 7,522
2022-10-14 $131.63 $132.56 $128.44 $128.44 $128.44 3,475
2022-10-13 $128.37 $130.98 $128.37 $130.98 $130.98 2,987
2022-10-12 $127.73 $128.15 $127.41 $127.41 $127.41 3,360
2022-10-11 $129.08 $129.28 $127.23 $127.81 $127.81 8,901
2022-10-10 $128.73 $128.73 $127.69 $128.23 $128.23 4,070
2022-10-07 $129.84 $129.84 $128.73 $128.73 $128.73 7,263
2022-10-06 $132.65 $132.79 $131.70 $131.97 $131.97 9,369
2022-10-05 $132.48 $133.96 $131.55 $133.21 $133.21 10,702
2022-10-04 $131.24 $133.62 $131.24 $133.62 $133.62 9,485
2022-10-03 $127.31 $129.96 $126.90 $129.35 $129.35 9,558
2022-09-30 $127.78 $128.54 $125.88 $125.88 $125.88 64,312
2022-09-29 $127.21 $127.57 $126.72 $127.57 $127.57 19,436
2022-09-28 $128.35 $130.16 $128.35 $130.16 $130.16 12,686
2022-09-27 $128.86 $128.99 $126.41 $127.10 $127.10 9,569
2022-09-26 $128.20 $129.00 $127.21 $127.54 $127.54 4,689
2022-09-23 $130.66 $130.66 $127.84 $129.02 $129.02 10,299
2022-09-22 $133.11 $133.11 $131.87 $132.12 $132.12 13,234
2022-09-21 $136.32 $136.32 $133.36 $133.36 $133.36 3,756
2022-09-20 $135.40 $135.84 $134.64 $135.35 $135.35 33,408
2022-09-19 $136.33 $137.22 $135.88 $137.22 $137.22 4,734
2022-09-16 $137.00 $137.00 $135.90 $136.96 $136.96 2,562
2022-09-15 $138.45 $138.93 $137.63 $138.05 $138.05 6,521
2022-09-14 $139.12 $139.14 $137.94 $138.69 $138.69 3,707
2022-09-13 $141.78 $141.78 $138.32 $138.77 $138.77 7,077
2022-09-12 $144.51 $144.51 $143.80 $144.27 $144.27 2,448
2022-09-09 $141.59 $143.18 $141.59 $143.00 $143.00 4,778
2022-09-08 $140.61 $140.86 $139.36 $140.86 $140.86 3,016
2022-09-07 $138.54 $140.00 $138.54 $139.89 $139.89 20,213
2022-09-06 $138.39 $138.39 $137.29 $137.66 $137.66 10,940
2022-09-02 $140.38 $141.39 $138.41 $138.41 $138.41 2,508
2022-09-01 $137.79 $139.67 $137.79 $139.67 $139.67 3,608
2022-08-31 $140.37 $140.59 $139.53 $139.60 $139.60 3,845
2022-08-30 $142.74 $142.74 $140.22 $140.61 $140.61 5,951
2022-08-29 $141.50 $142.96 $141.47 $142.09 $142.09 6,795
2022-08-26 $146.82 $146.82 $142.79 $142.79 $142.79 21,781
2022-08-25 $146.23 $146.84 $145.77 $146.84 $146.84 6,754
2022-08-24 $144.88 $145.25 $144.51 $145.01 $145.01 2,785
2022-08-23 $144.91 $144.91 $144.54 $144.61 $144.61 2,025
2022-08-22 $145.13 $145.25 $144.45 $144.61 $144.61 7,928
2022-08-19 $148.54 $148.54 $147.55 $147.55 $147.55 950
2022-08-18 $148.63 $149.13 $148.45 $149.08 $149.08 4,807
2022-08-17 $148.79 $149.30 $148.49 $148.68 $148.68 3,888
2022-08-16 $149.02 $150.12 $149.02 $149.87 $149.87 4,016
2022-08-15 $147.62 $149.09 $147.62 $148.96 $148.96 6,671
2022-08-12 $147.46 $148.67 $146.98 $148.64 $148.64 11,072
2022-08-11 $146.90 $147.49 $146.48 $146.48 $146.48 3,049
2022-08-10 $145.53 $145.74 $145.42 $145.64 $145.64 11,021
2022-08-09 $143.28 $143.28 $142.57 $142.86 $142.86 3,596
2022-08-08 $144.42 $144.42 $143.22 $143.23 $143.23 3,821
2022-08-05 $142.69 $142.91 $142.28 $142.91 $142.91 5,917
2022-08-04 $143.78 $143.78 $142.68 $142.68 $142.68 3,296
2022-08-03 $143.16 $143.79 $143.04 $143.44 $143.44 5,702
2022-08-02 $142.59 $143.64 $142.00 $142.00 $142.00 3,826
2022-08-01 $143.41 $143.50 $142.82 $143.22 $143.22 4,213
2022-07-29 $142.43 $143.56 $142.20 $143.44 $143.44 4,481
2022-07-28 $140.50 $141.79 $140.33 $141.79 $141.79 10,208
2022-07-27 $139.21 $140.94 $138.42 $140.72 $140.72 4,110
2022-07-26 $138.58 $138.58 $137.78 $138.06 $138.06 10,041
2022-07-25 $139.47 $139.57 $138.90 $139.32 $139.32 8,861
2022-07-22 $139.73 $139.73 $137.93 $138.44 $138.44 1,778
2022-07-21 $137.62 $139.55 $137.62 $139.55 $139.55 5,078
2022-07-20 $138.81 $139.30 $138.02 $139.21 $139.21 11,398
2022-07-19 $136.67 $138.75 $136.58 $138.75 $138.75 3,556
2022-07-18 $136.97 $136.97 $134.94 $135.12 $135.12 10,095
2022-07-15 $134.10 $135.66 $134.10 $135.56 $135.56 41,726
2022-07-14 $131.42 $132.96 $131.05 $132.88 $132.88 5,139
2022-07-13 $132.78 $134.59 $132.78 $133.99 $133.99 9,403
2022-07-12 $135.71 $136.17 $134.38 $134.71 $134.71 6,434
2022-07-11 $135.66 $135.84 $135.16 $135.16 $135.16 7,036
2022-07-08 $136.78 $137.13 $136.41 $136.56 $136.56 15,026
2022-07-07 $135.96 $136.83 $135.85 $136.68 $136.68 9,217
2022-07-06 $135.06 $135.06 $133.50 $134.59 $134.59 9,457
2022-07-05 $133.67 $134.69 $132.15 $134.69 $134.69 13,139
2022-07-01 $133.45 $135.65 $132.82 $135.36 $135.36 20,991
2022-06-30 $133.60 $134.80 $132.92 $133.88 $133.88 41,379
2022-06-29 $136.15 $136.15 $134.67 $135.12 $135.12 6,325
2022-06-28 $138.53 $139.27 $135.64 $135.82 $135.82 48,572
2022-06-27 $137.33 $137.83 $136.98 $137.38 $137.38 14,965
2022-06-24 $134.60 $137.26 $134.48 $137.26 $137.26 7,592
2022-06-23 $133.24 $133.52 $131.85 $133.24 $133.24 4,275
2022-06-22 $132.25 $133.63 $132.14 $133.05 $133.05 14,926
2022-06-21 $132.61 $133.64 $132.46 $133.28 $133.28 102,587
2022-06-17 $131.27 $131.89 $130.07 $131.36 $130.59 28,034
2022-06-16 $132.89 $133.09 $130.92 $131.15 $130.38 10,672
2022-06-15 $135.53 $136.89 $134.26 $135.90 $135.10 13,112
2022-06-14 $135.63 $135.90 $134.60 $134.68 $133.89 4,431
2022-06-13 $137.05 $137.20 $134.63 $135.26 $134.47 14,741
2022-06-10 $142.34 $142.34 $140.74 $140.83 $140.00 7,918
2022-06-09 $146.47 $146.76 $144.34 $144.34 $143.49 4,963
2022-06-08 $149.06 $149.06 $147.41 $147.51 $146.64 3,866
2022-06-07 $147.33 $149.44 $147.33 $149.44 $148.56 4,226
2022-06-06 $148.91 $148.91 $147.70 $148.00 $147.14 120,324
2022-06-03 $147.59 $148.03 $147.18 $147.53 $146.67 8,170
2022-06-02 $146.90 $149.01 $146.39 $149.01 $148.14 16,064
2022-06-01 $149.50 $149.50 $146.12 $147.32 $146.46 14,833
2022-05-31 $148.53 $149.38 $148.04 $148.38 $147.51 15,109
2022-05-27 $147.38 $149.10 $147.38 $149.10 $148.22 7,467
2022-05-26 $145.04 $146.87 $145.00 $146.55 $145.69 9,170
2022-05-25 $142.84 $144.07 $142.84 $143.93 $143.08 9,722
2022-05-24 $141.82 $142.24 $139.83 $142.24 $141.41 8,108
2022-05-23 $141.15 $143.20 $141.15 $142.59 $141.75 7,787
2022-05-20 $141.54 $141.54 $137.86 $140.35 $139.52 12,523
2022-05-19 $139.64 $141.74 $139.59 $140.29 $139.47 13,068
2022-05-18 $144.52 $144.52 $141.12 $141.12 $140.29 15,184
2022-05-17 $145.62 $146.81 $145.43 $146.75 $145.89 8,978
2022-05-16 $143.50 $145.02 $143.48 $144.09 $143.25 23,724
2022-05-13 $144.05 $144.42 $142.97 $144.18 $143.34 26,483
2022-05-12 $140.42 $141.47 $139.31 $141.07 $140.24 20,460
2022-05-11 $143.33 $144.43 $141.13 $141.18 $140.35 9,060
2022-05-10 $145.44 $145.44 $141.39 $142.80 $141.96 38,487
2022-05-09 $144.78 $145.35 $143.37 $143.44 $142.60 23,362
2022-05-06 $145.52 $147.71 $145.52 $147.06 $146.20 3,666
2022-05-05 $150.90 $150.90 $146.48 $147.57 $146.70 5,553
2022-05-04 $147.72 $151.79 $147.43 $151.79 $150.90 4,281
2022-05-03 $146.13 $148.26 $146.13 $147.59 $146.72 8,132
2022-05-02 $145.96 $146.08 $143.27 $146.08 $145.23 8,136
2022-04-29 $149.17 $149.17 $145.26 $145.26 $144.41 6,237
2022-04-28 $148.61 $150.54 $147.22 $150.08 $149.20 7,409
2022-04-27 $147.37 $148.95 $146.74 $147.48 $146.62 8,360
2022-04-26 $149.11 $149.23 $147.69 $147.69 $146.82 7,851
2022-04-25 $149.77 $150.84 $147.35 $150.84 $149.96 7,833
2022-04-22 $154.69 $154.69 $150.47 $150.47 $149.59 7,181
2022-04-21 $158.19 $158.19 $154.70 $154.86 $153.95 15,898
2022-04-20 $157.31 $157.50 $156.75 $156.84 $155.92 3,719
2022-04-19 $155.32 $156.36 $155.29 $156.21 $155.29 3,742
2022-04-18 $153.73 $154.30 $153.29 $153.68 $152.78 10,671
2022-04-14 $154.91 $154.91 $153.73 $153.73 $152.83 5,172
2022-04-13 $153.49 $154.68 $153.05 $154.53 $153.63 12,433
2022-04-12 $154.72 $154.84 $152.64 $153.07 $152.17 8,088
2022-04-11 $154.51 $154.70 $153.19 $153.19 $152.30 8,823
2022-04-08 $154.33 $155.17 $153.99 $154.75 $153.84 2,625
2022-04-07 $153.67 $154.25 $152.12 $153.91 $153.01 8,022
2022-04-06 $152.85 $153.54 $152.84 $153.39 $152.49 3,869
2022-04-05 $155.36 $155.98 $153.69 $153.69 $152.78 20,749
2022-04-04 $155.70 $155.70 $154.89 $155.37 $154.46 5,464
2022-04-01 $155.74 $155.74 $154.12 $155.23 $154.32 12,972
2022-03-31 $156.80 $156.80 $154.98 $154.98 $154.07 13,228
2022-03-30 $158.00 $158.00 $156.57 $156.89 $155.97 9,992
2022-03-29 $157.63 $157.90 $156.60 $157.72 $156.79 18,897
2022-03-28 $156.29 $156.29 $154.95 $156.18 $155.27 8,243
2022-03-25 $155.53 $156.29 $155.43 $156.29 $155.37 8,804
2022-03-24 $154.22 $154.82 $153.65 $154.82 $153.91 5,177
2022-03-23 $154.79 $154.79 $153.28 $153.28 $152.38 11,329
2022-03-22 $154.95 $155.18 $154.44 $154.50 $153.59 14,175
2022-03-21 $153.37 $154.05 $152.85 $153.63 $152.73 9,649
2022-03-18 $153.07 $154.28 $152.47 $154.24 $152.67 8,576
2022-03-17 $151.47 $153.31 $151.47 $153.16 $151.60 3,941
2022-03-16 $150.18 $151.65 $150.09 $151.57 $150.02 6,135
2022-03-15 $148.19 $149.26 $148.02 $149.00 $147.47 14,842
2022-03-14 $148.12 $148.79 $146.77 $147.23 $145.72 27,219
2022-03-11 $149.89 $149.89 $147.75 $147.75 $146.24 4,897
2022-03-10 $147.97 $148.90 $147.42 $148.89 $147.37 5,986
2022-03-09 $148.86 $149.63 $148.73 $148.82 $147.30 79,926
2022-03-08 $147.07 $149.30 $146.34 $146.34 $144.84 8,604
2022-03-07 $149.73 $149.75 $147.00 $147.00 $145.49 7,280
2022-03-04 $150.11 $150.53 $149.08 $150.50 $148.96 9,418
2022-03-03 $152.53 $152.53 $150.95 $151.36 $149.82 4,898
2022-03-02 $149.44 $152.20 $149.44 $151.59 $150.04 7,001
2022-03-01 $150.96 $151.00 $147.66 $148.19 $146.67 9,622
2022-02-28 $149.40 $151.17 $149.40 $150.85 $149.31 5,050
2022-02-25 $149.27 $151.57 $149.27 $151.43 $149.88 5,602
2022-02-24 $144.69 $147.47 $143.70 $147.27 $145.76 32,507
2022-02-23 $149.99 $150.45 $147.20 $147.23 $145.72 6,205
2022-02-22 $150.37 $150.43 $148.52 $149.26 $147.73 16,166
2022-02-18 $151.87 $151.87 $150.21 $150.88 $149.34 10,986
2022-02-17 $152.83 $153.12 $151.18 $151.67 $150.12 24,454
2022-02-16 $153.42 $154.46 $153.04 $154.07 $152.50 28,313
2022-02-15 $153.16 $153.65 $153.16 $153.65 $152.08 7,176
2022-02-14 $152.94 $152.94 $151.03 $151.74 $150.19 28,110
2022-02-11 $154.88 $155.37 $152.38 $153.19 $151.62 12,785
2022-02-10 $156.31 $156.66 $153.84 $154.52 $152.94 7,780
2022-02-09 $156.00 $156.75 $156.00 $156.44 $154.84 10,875
2022-02-08 $153.49 $155.11 $153.49 $155.11 $153.53 8,639
2022-02-07 $154.09 $154.42 $153.51 $153.51 $151.94 6,796
2022-02-04 $153.50 $154.62 $152.29 $153.72 $152.15 43,595
2022-02-03 $154.06 $154.85 $153.26 $153.26 $151.69 68,702
2022-02-02 $154.34 $155.53 $153.91 $155.53 $153.94 17,415
2022-02-01 $152.93 $154.44 $152.62 $154.38 $152.80 7,830
2022-01-31 $150.21 $152.82 $150.21 $152.82 $151.26 23,238
2022-01-28 $147.63 $150.92 $147.46 $150.92 $149.38 7,719
2022-01-27 $150.43 $151.56 $148.08 $148.84 $147.32 78,429
2022-01-26 $152.44 $152.44 $148.96 $149.45 $147.92 3,687
2022-01-25 $147.96 $151.39 $147.96 $150.34 $148.80 4,877
2022-01-24 $147.86 $150.99 $145.50 $150.99 $149.45 14,122
2022-01-21 $151.82 $152.86 $150.00 $150.25 $148.71 18,828
2022-01-20 $155.41 $156.37 $152.51 $152.74 $151.18 10,785
2022-01-19 $157.33 $157.33 $154.35 $154.35 $152.77 13,143
2022-01-18 $158.30 $158.30 $155.80 $156.20 $154.60 13,016
2022-01-14 $157.20 $158.90 $157.20 $158.90 $157.28 76,088
2022-01-13 $159.66 $160.23 $158.55 $158.55 $156.93 21,433
2022-01-12 $159.86 $159.86 $158.60 $158.94 $157.31 23,078
2022-01-11 $157.33 $159.01 $156.98 $159.00 $157.37 8,264
2022-01-10 $158.00 $158.00 $155.69 $157.59 $155.98 76,368
2022-01-07 $157.90 $158.49 $157.58 $158.15 $156.53 22,038
2022-01-06 $157.42 $158.27 $157.11 $157.58 $155.97 21,511
2022-01-05 $159.50 $159.95 $157.18 $157.18 $155.57 10,224
2022-01-04 $159.00 $159.20 $158.73 $158.97 $157.34 3,136
2022-01-03 $156.23 $156.99 $156.23 $156.99 $155.38 10,775
2021-12-31 $155.85 $156.08 $155.69 $155.69 $154.09 3,279
2021-12-30 $156.66 $156.66 $155.72 $155.72 $154.12 2,618
2021-12-29 $156.07 $156.12 $155.79 $156.12 $154.52 5,883
2021-12-28 $156.18 $156.18 $155.71 $155.71 $154.12 2,714
2021-12-27 $154.12 $155.51 $154.12 $155.51 $153.92 6,126
2021-12-23 $153.81 $154.03 $153.81 $153.97 $152.39 5,357
2021-12-22 $152.00 $152.90 $152.00 $152.90 $151.34 3,285
2021-12-21 $150.97 $151.84 $150.89 $151.75 $150.20 7,662
2021-12-20 $148.89 $149.24 $147.83 $149.24 $147.72 10,911
2021-12-17 $152.48 $153.13 $151.92 $151.92 $149.53 5,381
2021-12-16 $154.80 $155.09 $153.85 $153.85 $151.43 3,749
2021-12-15 $151.36 $153.52 $151.28 $153.52 $151.10 5,383
2021-12-14 $151.57 $152.80 $151.57 $151.89 $149.50 5,966
2021-12-13 $153.79 $153.79 $152.04 $152.29 $149.89 3,785
2021-12-10 $152.86 $153.70 $152.81 $153.70 $151.28 2,886
2021-12-09 $152.57 $152.57 $152.52 $152.52 $150.12 1,791
2021-12-08 $153.10 $153.18 $152.70 $153.06 $150.65 5,927
2021-12-07 $152.65 $153.53 $152.47 $152.96 $150.55 11,654
2021-12-06 $149.75 $151.81 $149.75 $150.77 $148.40 6,801
2021-12-03 $150.20 $150.20 $147.76 $148.60 $146.26 4,013
2021-12-02 $146.56 $149.78 $146.56 $149.15 $146.80 6,384
2021-12-01 $149.64 $151.07 $146.54 $146.54 $144.23 8,678
2021-11-30 $149.99 $149.99 $147.84 $148.04 $145.71 6,036
2021-11-29 $152.69 $152.69 $150.80 $151.63 $149.24 4,028
2021-11-26 $151.55 $151.55 $150.00 $150.80 $148.43 4,938
2021-11-24 $154.59 $154.76 $154.58 $154.76 $152.32 3,321
2021-11-23 $153.79 $154.87 $153.79 $154.87 $152.43 5,150
2021-11-22 $153.84 $154.78 $153.84 $153.92 $151.50 8,589
2021-11-19 $153.38 $153.46 $152.78 $152.90 $150.50 7,167
2021-11-18 $153.61 $154.31 $153.53 $154.24 $151.81 3,662
2021-11-17 $154.56 $154.58 $154.32 $154.48 $152.04 2,969
2021-11-16 $155.61 $155.85 $155.18 $155.18 $152.74 6,501
2021-11-15 $156.32 $156.32 $155.31 $155.48 $153.03 6,183
2021-11-12 $155.05 $155.32 $154.79 $155.28 $152.83 3,239
2021-11-11 $154.86 $155.02 $154.80 $154.80 $152.37 3,313
2021-11-10 $155.24 $155.50 $154.07 $154.50 $152.07 5,528
2021-11-09 $155.74 $155.74 $154.76 $155.19 $152.74 3,255
2021-11-08 $155.88 $155.97 $155.42 $155.49 $153.04 3,238
2021-11-05 $155.62 $155.83 $155.11 $155.28 $152.83 4,206
2021-11-04 $154.98 $154.98 $153.59 $154.16 $151.73 3,598
2021-11-03 $153.14 $154.65 $153.14 $154.55 $152.12 5,756
2021-11-02 $152.65 $153.28 $152.65 $153.16 $150.75 4,419
2021-11-01 $152.32 $152.79 $152.29 $152.74 $150.34 3,040
2021-10-29 $151.71 $152.06 $151.60 $151.79 $149.40 2,383
2021-10-28 $151.60 $151.99 $151.59 $151.97 $149.58 3,163
2021-10-27 $152.10 $152.10 $150.50 $150.50 $148.13 15,786
2021-10-26 $153.20 $153.20 $152.57 $152.57 $150.17 4,202
2021-10-25 $152.81 $152.81 $152.34 $152.64 $150.24 10,395
2021-10-22 $152.57 $152.63 $151.60 $152.27 $149.87 30,462
2021-10-21 $152.26 $152.26 $151.44 $152.04 $149.65 28,161
2021-10-20 $151.50 $152.47 $151.38 $152.14 $149.74 31,261
2021-10-19 $150.57 $151.10 $150.50 $151.10 $148.72 26,414
2021-10-18 $149.68 $150.44 $149.68 $150.11 $147.75 15,218
2021-10-15 $150.34 $150.53 $150.13 $150.13 $147.77 6,930
2021-10-14 $148.13 $149.27 $148.13 $149.18 $146.83 4,093
2021-10-13 $147.15 $147.15 $145.62 $147.10 $144.78 19,746
2021-10-12 $147.70 $147.70 $146.86 $147.01 $144.70 6,789
2021-10-11 $148.78 $149.20 $147.30 $147.30 $144.98 10,524
2021-10-08 $148.73 $148.84 $148.18 $148.32 $145.98 8,663
2021-10-07 $148.23 $149.04 $148.09 $148.09 $145.76 4,924
2021-10-06 $145.20 $146.79 $144.62 $146.79 $144.48 12,017
2021-10-05 $146.32 $147.44 $146.32 $146.74 $144.43 4,068
2021-10-04 $145.83 $145.83 $145.31 $145.48 $143.19 5,671
2021-10-01 $144.80 $146.90 $143.93 $146.08 $143.78 6,518
2021-09-30 $146.98 $146.99 $144.58 $144.58 $142.30 6,019
2021-09-29 $146.83 $146.94 $146.59 $146.59 $144.29 2,329
2021-09-28 $148.07 $148.07 $146.29 $146.29 $143.99 9,486
2021-09-27 $147.73 $148.68 $147.73 $148.31 $145.97 5,920
2021-09-24 $146.91 $147.58 $146.91 $147.28 $144.96 18,742
2021-09-23 $145.81 $147.67 $145.81 $146.97 $144.66 6,202
2021-09-22 $145.01 $145.54 $144.90 $144.90 $142.62 2,179
2021-09-21 $144.67 $144.67 $143.25 $143.52 $141.26 15,825
2021-09-20 $143.89 $143.89 $142.13 $143.73 $141.46 8,536
2021-09-17 $147.37 $147.39 $146.85 $147.02 $143.99 1,590
2021-09-16 $148.61 $148.61 $147.36 $147.95 $144.90 2,175
2021-09-15 $147.73 $148.44 $147.73 $148.21 $145.15 2,462
2021-09-14 $147.51 $147.51 $146.51 $146.69 $143.66 5,443
2021-09-13 $148.43 $148.49 $147.54 $148.20 $145.14 4,552
2021-09-10 $148.91 $148.91 $147.12 $147.12 $144.08 5,505
2021-09-09 $148.79 $149.45 $148.33 $148.33 $145.26 3,267
2021-09-08 $149.00 $149.25 $148.53 $148.84 $145.77 6,096
2021-09-07 $150.05 $150.05 $149.23 $149.24 $146.16 5,302
2021-09-03 $150.20 $150.39 $150.08 $150.25 $147.15 2,743
2021-09-02 $150.49 $150.90 $150.39 $150.69 $147.58 4,597
2021-09-01 $150.13 $150.23 $149.79 $149.85 $146.76 8,241
2021-08-31 $150.45 $150.68 $150.22 $150.26 $147.16 8,269
2021-08-30 $150.64 $150.79 $150.26 $150.26 $147.16 5,910
2021-08-27 $149.97 $150.77 $149.97 $150.61 $147.50 7,259
2021-08-26 $149.34 $149.55 $148.93 $148.98 $145.91 4,702
2021-08-25 $149.91 $150.44 $149.77 $150.17 $147.07 3,775
2021-08-24 $149.48 $149.67 $149.21 $149.42 $146.34 4,494
2021-08-23 $148.40 $149.18 $148.40 $148.86 $145.79 2,891
2021-08-20 $147.14 $147.73 $147.05 $147.73 $144.67 12,330
2021-08-19 $146.42 $147.26 $146.30 $146.58 $143.55 7,490
2021-08-18 $149.00 $149.10 $147.33 $147.33 $144.29 6,676
2021-08-17 $149.33 $149.35 $148.23 $149.04 $145.96 5,342
2021-08-16 $149.58 $150.08 $148.87 $150.08 $146.98 6,691
2021-08-13 $150.19 $150.19 $149.97 $150.02 $146.92 4,021
2021-08-12 $150.43 $150.43 $149.44 $150.19 $147.09 3,499
2021-08-11 $149.68 $150.06 $149.55 $150.06 $146.96 7,292
2021-08-10 $148.36 $149.12 $148.32 $149.11 $146.03 3,565
2021-08-09 $148.20 $148.20 $147.69 $147.92 $144.87 6,078
2021-08-06 $148.05 $148.25 $148.05 $148.15 $145.09 2,199
2021-08-05 $146.71 $147.05 $146.71 $147.05 $144.01 4,588
2021-08-04 $147.01 $147.01 $146.14 $146.14 $143.12 3,245
2021-08-03 $146.00 $147.77 $145.55 $147.77 $144.72 6,356
2021-08-02 $147.19 $147.95 $146.37 $146.40 $143.38 5,006
2021-07-30 $147.55 $147.71 $146.57 $146.72 $143.69 10,175
2021-07-29 $147.36 $148.00 $147.30 $147.53 $144.48 7,602
2021-07-28 $146.83 $147.04 $146.19 $146.58 $143.56 15,291
2021-07-27 $146.55 $146.55 $145.85 $146.51 $143.48 8,027
2021-07-26 $146.66 $146.91 $146.50 $146.91 $143.87 17,746
2021-07-23 $146.02 $146.16 $145.52 $146.16 $143.14 9,644
2021-07-22 $145.99 $145.99 $144.89 $145.20 $142.20 9,426
2021-07-21 $144.82 $146.05 $144.82 $145.86 $142.85 12,190
2021-07-20 $143.62 $144.65 $143.62 $144.36 $141.37 83,236
2021-07-19 $142.61 $142.75 $140.72 $141.52 $138.60 29,490
2021-07-16 $146.71 $146.71 $144.35 $144.35 $141.37 92,223
2021-07-15 $145.76 $146.39 $145.54 $146.03 $143.02 115,127
2021-07-14 $146.71 $146.72 $146.00 $146.37 $143.35 12,974
2021-07-13 $147.21 $147.55 $146.65 $146.65 $143.63 42,062
2021-07-12 $146.54 $147.79 $146.54 $147.73 $144.68 3,675
2021-07-09 $146.33 $147.28 $146.33 $147.20 $144.16 3,097
2021-07-08 $144.69 $145.47 $143.97 $144.62 $141.63 5,967
2021-07-07 $146.18 $146.46 $145.49 $146.26 $143.24 15,528
2021-07-06 $147.54 $147.54 $145.50 $146.16 $143.14 16,317
2021-07-02 $147.28 $147.77 $147.28 $147.73 $144.68 4,915
2021-07-01 $147.21 $147.50 $147.16 $147.34 $144.30 22,753
2021-06-30 $146.12 $146.51 $146.11 $146.43 $143.41 12,229
2021-06-29 $146.76 $146.76 $145.65 $145.77 $142.76 7,653
2021-06-28 $147.70 $147.70 $145.80 $146.26 $143.24 7,359
2021-06-25 $146.92 $147.32 $146.78 $147.14 $144.10 8,059
2021-06-24 $146.15 $146.31 $145.59 $146.18 $143.17 8,663
2021-06-23 $145.55 $145.66 $145.16 $145.16 $142.16 4,154
2021-06-22 $144.78 $145.58 $144.78 $145.35 $142.34 4,847
2021-06-21 $144.66 $145.10 $144.54 $145.08 $142.08 24,584
2021-06-18 $143.65 $143.78 $143.17 $143.17 $139.60 9,650
2021-06-17 $147.65 $147.65 $144.85 $145.74 $142.11 11,474
2021-06-16 $147.96 $148.13 $147.52 $147.68 $144.00 5,918
2021-06-15 $148.21 $148.74 $148.13 $148.52 $144.82 4,077
2021-06-14 $149.37 $149.37 $147.71 $148.21 $144.52 4,941
2021-06-11 $149.07 $149.07 $148.55 $148.97 $145.25 4,853
2021-06-10 $149.72 $149.72 $148.61 $148.61 $144.91 5,572
2021-06-09 $149.59 $149.59 $148.82 $148.82 $145.12 4,801
2021-06-08 $149.37 $149.57 $149.37 $149.55 $145.82 3,011
2021-06-07 $149.82 $149.82 $149.17 $149.36 $145.64 10,872
2021-06-04 $149.18 $149.63 $149.03 $149.63 $145.90 8,079
2021-06-03 $148.16 $149.21 $148.00 $148.99 $145.27 8,345
2021-06-02 $149.06 $149.06 $148.70 $148.92 $145.21 8,295
2021-06-01 $149.14 $149.14 $148.45 $148.65 $144.95 5,005
2021-05-28 $147.84 $148.09 $147.71 $147.91 $144.23 16,193
2021-05-27 $148.12 $148.38 $147.71 $148.01 $144.33 14,505
2021-05-26 $146.88 $147.35 $146.87 $147.18 $143.51 77,828
2021-05-25 $148.18 $148.18 $146.55 $146.55 $142.89 6,474
2021-05-24 $147.66 $147.92 $147.16 $147.53 $143.85 4,757
2021-05-21 $147.07 $147.55 $146.44 $146.68 $143.02 5,987
2021-05-20 $145.66 $146.55 $145.66 $146.16 $142.52 3,440
2021-05-19 $144.80 $145.39 $143.46 $145.39 $141.76 10,674
2021-05-18 $148.13 $148.13 $146.20 $146.20 $142.56 7,052
2021-05-17 $147.77 $147.83 $147.35 $147.80 $144.12 18,328
2021-05-14 $146.78 $147.96 $146.42 $147.85 $144.17 6,147
2021-05-13 $143.79 $145.91 $143.79 $145.68 $142.05 9,401
2021-05-12 $145.47 $145.93 $143.43 $143.57 $139.99 19,818
2021-05-11 $147.18 $147.18 $145.45 $146.22 $142.57 23,992
2021-05-10 $149.26 $149.91 $148.27 $148.27 $144.58 15,902
2021-05-07 $147.59 $148.77 $147.20 $148.72 $145.01 9,153
2021-05-06 $146.54 $147.46 $145.68 $147.46 $143.79 18,817
2021-05-05 $146.32 $146.53 $146.07 $146.22 $142.58 5,130
2021-05-04 $145.00 $145.50 $144.23 $145.46 $141.84 15,504
2021-05-03 $144.94 $146.00 $144.94 $145.55 $141.92 26,154
2021-04-30 $144.96 $144.96 $144.07 $144.26 $140.67 8,647
2021-04-29 $145.22 $145.41 $144.50 $145.39 $141.76 3,353
2021-04-28 $144.23 $144.54 $144.06 $144.07 $140.48 46,129
2021-04-27 $143.38 $143.89 $143.38 $143.86 $140.28 34,730
2021-04-26 $143.94 $143.94 $143.23 $143.34 $139.77 11,872
2021-04-23 $142.48 $143.83 $142.48 $143.39 $139.82 17,181
2021-04-22 $142.95 $143.13 $141.90 $141.97 $138.43 3,651
2021-04-21 $141.47 $143.05 $140.69 $143.05 $139.48 34,893
2021-04-20 $142.72 $142.72 $140.88 $141.38 $137.86 17,319
2021-04-19 $143.59 $143.59 $142.59 $142.79 $139.23 5,272
2021-04-16 $143.31 $143.61 $143.07 $143.44 $139.87 6,767
2021-04-15 $143.26 $143.26 $142.05 $142.71 $139.15 6,075
2021-04-14 $141.23 $143.11 $141.23 $142.14 $138.60 15,652
2021-04-13 $141.92 $141.92 $140.92 $141.37 $137.85 6,157
2021-04-12 $142.29 $142.29 $141.63 $141.98 $138.44 9,402
2021-04-09 $141.55 $142.02 $141.34 $142.02 $138.48 38,250
2021-04-08 $140.61 $141.26 $140.33 $141.22 $137.70 3,593
2021-04-07 $141.81 $141.81 $141.00 $141.25 $137.73 114,659
2021-04-06 $140.78 $142.03 $140.78 $141.31 $137.78 41,861
2021-04-05 $141.82 $141.82 $141.10 $141.41 $137.89 16,788
2021-04-01 $139.49 $140.04 $138.98 $140.04 $136.55 5,781
2021-03-31 $139.09 $139.60 $138.77 $138.77 $135.31 34,084
2021-03-30 $138.74 $139.47 $138.74 $138.99 $135.52 6,366
2021-03-29 $139.26 $139.46 $137.92 $138.62 $135.17 6,353
2021-03-26 $138.99 $139.38 $137.69 $139.38 $135.90 4,399
2021-03-25 $135.08 $137.44 $133.99 $137.43 $134.01 7,892
2021-03-24 $137.49 $137.78 $135.52 $135.61 $132.23 13,517
2021-03-23 $137.25 $137.91 $135.39 $135.49 $132.11 5,943
2021-03-22 $139.63 $141.31 $137.78 $138.27 $134.82 5,086
2021-03-19 $140.28 $140.61 $139.00 $140.00 $135.81 15,004
2021-03-18 $142.64 $142.76 $140.00 $140.11 $135.92 3,621
2021-03-17 $141.08 $141.66 $139.89 $141.63 $137.39 9,812
2021-03-16 $142.26 $142.26 $140.76 $140.83 $136.62 5,677
2021-03-15 $142.56 $142.56 $140.86 $142.22 $137.97 13,162
2021-03-12 $141.23 $142.00 $141.07 $141.51 $137.28 10,337
2021-03-11 $140.87 $141.34 $139.64 $140.43 $136.23 12,378
2021-03-10 $138.95 $140.22 $138.95 $139.85 $135.67 7,747
2021-03-09 $141.85 $141.85 $137.59 $137.61 $133.49 15,124
2021-03-08 $137.76 $139.41 $137.76 $137.93 $133.81 9,951
2021-03-05 $135.67 $136.44 $132.67 $136.44 $132.36 23,832
2021-03-04 $134.94 $135.09 $131.41 $133.00 $129.03 4,035
2021-03-03 $134.70 $136.48 $134.70 $135.01 $130.98 15,582
2021-03-02 $136.17 $136.17 $134.89 $135.22 $131.17 35,696
2021-03-01 $133.54 $136.03 $133.54 $135.38 $131.34 5,172
2021-02-26 $131.61 $133.89 $131.00 $132.46 $128.50 4,843
2021-02-25 $137.00 $137.00 $133.33 $133.33 $129.35 7,066
2021-02-24 $135.75 $136.81 $135.75 $136.77 $132.68 5,110
2021-02-23 $133.58 $134.49 $133.25 $134.03 $130.03 2,644
2021-02-22 $133.31 $134.64 $133.17 $133.58 $129.59 9,713
2021-02-19 $132.85 $132.94 $132.67 $132.67 $128.70 3,954
2021-02-18 $131.19 $131.78 $130.97 $131.48 $127.55 3,512
2021-02-17 $131.91 $132.63 $131.91 $132.63 $128.67 1,908
2021-02-16 $133.36 $133.36 $132.12 $132.31 $128.35 3,394
2021-02-12 $131.09 $131.54 $131.01 $131.54 $127.61 10,440
2021-02-11 $130.92 $131.01 $129.61 $130.66 $126.75 15,704
2021-02-10 $131.86 $131.86 $130.87 $130.90 $126.98 1,416
2021-02-09 $130.95 $130.95 $130.09 $130.75 $126.84 11,019
2021-02-08 $130.40 $130.74 $130.37 $130.70 $126.79 6,890
2021-02-05 $129.04 $129.17 $128.78 $128.93 $125.08 10,712
2021-02-04 $127.42 $127.89 $127.42 $127.89 $124.06 6,221
2021-02-03 $126.09 $126.26 $125.67 $126.09 $122.32 10,565
2021-02-02 $124.87 $125.50 $124.71 $125.10 $121.36 5,459
2021-02-01 $123.58 $123.61 $122.45 $123.43 $119.74 24,911
2021-01-29 $124.68 $124.68 $121.99 $122.16 $118.51 5,791
2021-01-28 $125.21 $125.49 $124.82 $124.82 $121.09 75,885
2021-01-27 $124.73 $125.08 $123.18 $123.33 $119.64 8,402
2021-01-26 $126.98 $126.98 $126.10 $126.25 $122.48 7,844
2021-01-25 $126.62 $126.75 $125.31 $126.75 $122.96 1,940
2021-01-22 $126.50 $127.26 $126.50 $127.26 $123.46 3,223
2021-01-21 $128.08 $128.08 $127.39 $127.39 $123.58 3,136
2021-01-20 $128.64 $128.64 $127.68 $128.37 $124.53 4,785
2021-01-19 $128.04 $128.04 $127.32 $127.47 $123.66 27,464
2021-01-15 $127.41 $128.04 $125.83 $126.47 $122.69 11,592
2021-01-14 $128.32 $129.07 $128.31 $128.31 $124.47 6,326
2021-01-13 $127.34 $128.11 $127.19 $127.56 $123.75 2,612
2021-01-12 $126.70 $128.39 $126.41 $127.96 $124.14 4,009
2021-01-11 $125.88 $127.01 $125.55 $126.52 $122.74 5,533
2021-01-08 $126.77 $126.77 $125.49 $126.28 $122.50 2,302
2021-01-07 $126.18 $127.33 $126.16 $126.43 $122.65 11,569
2021-01-06 $122.32 $125.46 $122.32 $124.63 $120.90 6,611
2021-01-05 $120.75 $122.54 $120.22 $121.28 $117.65 25,609
2021-01-04 $122.26 $122.26 $118.94 $119.86 $116.28 173,948
2020-12-31 $120.67 $121.29 $120.67 $121.29 $117.66 265
2020-12-30 $121.46 $121.46 $120.40 $120.72 $117.11 638
2020-12-29 $120.01 $120.56 $120.00 $120.03 $116.44 1,084
2020-12-28 $120.90 $121.00 $120.62 $120.62 $117.02 812
2020-12-24 $119.73 $120.02 $119.73 $120.02 $116.43 313
2020-12-23 $120.19 $120.31 $120.18 $120.18 $116.59 881
2020-12-22 $119.07 $119.30 $118.48 $118.79 $115.23 1,206
2020-12-21 $119.66 $120.00 $119.38 $119.38 $115.81 740
2020-12-18 $120.18 $120.47 $119.89 $120.47 $116.30 461
2020-12-17 $122.88 $122.92 $120.90 $121.08 $116.89 3,054
2020-12-16 $120.61 $120.81 $120.50 $120.71 $116.53 1,883
2020-12-15 $119.57 $120.86 $119.30 $120.64 $116.47 42,680
2020-12-14 $119.68 $119.68 $118.87 $118.87 $114.76 451
2020-12-11 $120.09 $120.09 $119.97 $119.97 $115.82 310
2020-12-10 $121.62 $121.67 $119.72 $120.83 $116.66 2,336
2020-12-09 $120.90 $120.90 $120.24 $120.83 $116.65 963
2020-12-08 $120.09 $121.13 $120.02 $120.89 $116.71 2,025
2020-12-07 $120.65 $120.65 $120.18 $120.35 $116.19 911
2020-12-04 $120.09 $121.04 $120.09 $121.04 $116.86 370
2020-12-03 $119.07 $119.07 $119.07 $119.07 $114.96 172
2020-12-02 $117.71 $118.76 $117.71 $118.76 $114.65 288
2020-12-01 $118.32 $118.77 $117.96 $117.96 $113.88 2,943
2020-11-30 $117.34 $117.34 $116.34 $116.34 $112.32 2,028
2020-11-27 $118.37 $118.37 $118.37 $118.37 $114.27 137
2020-11-25 $118.46 $118.46 $118.46 $118.46 $114.37 46
2020-11-24 $117.36 $120.86 $117.36 $119.80 $115.66 1,397
2020-11-23 $116.23 $117.15 $116.16 $117.15 $113.10 692
2020-11-20 $115.17 $115.17 $114.26 $114.26 $110.31 221
2020-11-19 $113.92 $115.04 $113.71 $115.04 $111.06 8,526
2020-11-18 $114.20 $114.20 $114.20 $114.20 $110.25 14
2020-11-17 $115.34 $115.39 $115.34 $115.39 $111.40 749
2020-11-16 $115.06 $115.35 $114.79 $115.35 $111.36 505
2020-11-13 $112.05 $112.97 $112.05 $112.97 $109.06 715
2020-11-12 $111.65 $111.65 $110.49 $110.49 $106.67 1,397
2020-11-11 $112.11 $112.28 $112.11 $112.28 $108.40 1,607
2020-11-10 $112.10 $112.55 $112.10 $112.55 $108.66 1,932
2020-11-09 $112.50 $113.17 $111.62 $111.62 $107.76 1,301
2020-11-06 $106.47 $106.48 $106.28 $106.48 $102.80 586
2020-11-05 $107.33 $107.49 $106.98 $106.98 $103.28 309
2020-11-04 $104.84 $104.84 $104.18 $104.18 $100.58 163
2020-11-03 $105.05 $105.05 $104.65 $104.65 $101.04 4,653
2020-11-02 $102.37 $102.37 $102.37 $102.37 $98.83 161
2020-10-30 $100.22 $100.22 $100.22 $100.22 $96.76 118
2020-10-29 $99.95 $101.20 $99.95 $101.20 $97.71 254
2020-10-28 $100.79 $100.79 $99.72 $99.72 $96.27 1,220
2020-10-27 $103.03 $103.03 $103.03 $103.03 $99.47 36
2020-10-26 $103.66 $104.16 $103.66 $104.16 $100.56 2,409
2020-10-23 $106.95 $106.95 $106.67 $106.67 $102.99 249
2020-10-22 $106.67 $106.67 $106.34 $106.34 $102.67 338
2020-10-21 $105.23 $105.58 $104.96 $104.96 $101.34 870
2020-10-20 $105.40 $105.40 $105.40 $105.40 $101.75 81
2020-10-19 $105.53 $105.53 $104.50 $104.50 $100.89 133
2020-10-16 $106.13 $106.13 $106.13 $106.13 $102.46 66
2020-10-15 $106.13 $106.13 $106.13 $106.13 $102.46 116
2020-10-14 $105.97 $105.97 $105.97 $105.97 $102.30 110
2020-10-13 $106.54 $106.54 $106.54 $106.54 $102.86 162
2020-10-12 $106.56 $107.46 $106.56 $107.46 $103.74 240
2020-10-09 $106.86 $106.86 $106.40 $106.40 $102.72 416
2020-10-08 $106.19 $106.19 $106.19 $106.19 $102.52 52
2020-10-07 $104.83 $104.83 $104.83 $104.83 $101.20 14
2020-10-06 $104.53 $104.53 $102.96 $102.96 $99.40 393
2020-10-05 $104.05 $104.05 $104.05 $104.05 $100.45 130
2020-10-02 $102.24 $102.24 $102.24 $102.24 $98.71 122
2020-10-01 $102.17 $102.17 $101.67 $101.81 $98.29 358
2020-09-30 $101.72 $101.80 $101.72 $101.80 $98.28 515
2020-09-29 $101.43 $101.43 $100.78 $100.88 $97.39 589
2020-09-28 $101.62 $102.31 $101.62 $101.77 $98.25 430
2020-09-25 $98.70 $99.90 $98.70 $99.90 $96.45 514
2020-09-24 $97.45 $99.63 $97.39 $98.82 $95.40 758
2020-09-23 $101.70 $101.70 $98.18 $98.18 $94.79 776
2020-09-22 $101.15 $101.15 $100.60 $100.60 $97.12 107
2020-09-21 $101.23 $101.23 $100.29 $100.29 $96.83 911
2020-09-18 $103.64 $103.64 $103.64 $103.64 $99.52 32
2020-09-17 $104.53 $104.53 $104.53 $104.53 $100.37 67
2020-09-16 $104.99 $105.33 $104.99 $105.33 $101.14 331
2020-09-15 $104.48 $104.48 $104.48 $104.48 $100.32 5
2020-09-14 $103.76 $104.69 $103.76 $104.49 $100.33 368
2020-09-11 $103.54 $103.54 $102.40 $103.23 $99.12 2,721
2020-09-10 $104.66 $104.66 $103.06 $103.12 $99.01 645
2020-09-09 $105.13 $105.13 $104.83 $104.83 $100.65 331
2020-09-08 $103.72 $103.72 $103.58 $103.58 $99.45 357
2020-09-04 $105.82 $106.15 $105.82 $106.11 $101.88 865
2020-09-03 $108.93 $108.93 $105.45 $106.02 $101.80 604
2020-09-02 $107.37 $108.61 $107.37 $108.54 $104.22 1,571
2020-09-01 $106.55 $106.70 $106.44 $106.70 $102.45 1,132
2020-08-31 $106.52 $106.52 $106.52 $106.52 $102.28 249
2020-08-28 $107.06 $107.38 $107.06 $107.38 $103.10 343
2020-08-27 $106.58 $106.58 $106.57 $106.57 $102.33 280
2020-08-26 $105.59 $105.84 $105.59 $105.84 $101.62 490
2020-08-25 $106.18 $106.18 $105.78 $105.94 $101.72 318
2020-08-24 $105.15 $105.93 $105.15 $105.93 $101.71 1,431
2020-08-21 $103.89 $104.11 $103.89 $104.11 $99.96 515
2020-08-20 $104.16 $104.20 $104.05 $104.20 $100.05 3,038
2020-08-19 $104.85 $105.80 $104.76 $104.76 $100.59 5,481
2020-08-18 $105.14 $105.14 $105.02 $105.02 $100.84 463
2020-08-17 $105.64 $105.67 $105.58 $105.58 $101.38 606
2020-08-14 $105.88 $105.88 $105.88 $105.88 $101.66 74
2020-08-13 $105.83 $105.84 $105.55 $105.55 $101.35 267
2020-08-12 $106.90 $106.90 $105.97 $106.28 $102.05 1,537
2020-08-11 $106.81 $106.81 $105.53 $105.53 $101.33 750
2020-08-10 $105.34 $105.63 $105.00 $105.63 $101.42 848
2020-08-07 $102.99 $104.27 $102.99 $104.27 $100.12 908
2020-08-06 $102.90 $103.22 $102.90 $102.99 $98.89 1,282
2020-08-05 $102.45 $103.13 $102.45 $103.13 $99.03 1,919
2020-08-04 $101.73 $101.91 $101.73 $101.91 $97.85 798
2020-08-03 $101.17 $101.55 $101.17 $101.55 $97.50 383
2020-07-31 $102.31 $102.31 $100.85 $100.85 $96.83 5,223
2020-07-30 $101.53 $101.53 $100.79 $100.79 $96.78 675
2020-07-29 $102.00 $102.13 $102.00 $102.13 $98.07 537
2020-07-28 $100.98 $101.13 $100.72 $100.72 $96.71 577
2020-07-27 $100.65 $101.23 $100.65 $101.23 $97.20 129
2020-07-24 $101.77 $101.77 $100.62 $100.85 $96.84 1,480
2020-07-23 $101.66 $102.02 $101.26 $101.72 $97.67 2,175
2020-07-22 $101.14 $101.88 $100.87 $101.88 $97.82 11,980
2020-07-21 $101.46 $102.20 $101.20 $101.61 $97.56 1,635
2020-07-20 $101.05 $101.05 $99.94 $100.22 $96.23 614
2020-07-17 $100.68 $100.68 $100.68 $100.68 $96.67 100
2020-07-16 $101.10 $101.10 $100.53 $100.90 $96.88 795
2020-07-15 $100.48 $101.18 $100.25 $101.01 $96.99 4,299
2020-07-14 $97.83 $99.29 $97.26 $99.00 $95.06 3,100
2020-07-13 $99.50 $99.50 $97.63 $97.63 $93.74 2,300
2020-07-10 $96.62 $97.93 $96.62 $97.93 $94.03 510
2020-07-09 $97.14 $97.14 $95.58 $95.77 $91.96 2,007
2020-07-08 $97.98 $97.98 $96.80 $97.61 $93.72 1,400
2020-07-07 $98.66 $98.86 $97.59 $97.66 $93.77 9,365
2020-07-06 $100.17 $100.17 $98.54 $98.89 $94.95 1,800
2020-07-02 $98.40 $98.40 $97.68 $97.68 $93.79 192
2020-07-01 $98.74 $98.74 $97.04 $97.07 $93.20 7,800
2020-06-30 $96.48 $97.77 $96.48 $97.77 $93.88 1,938
2020-06-29 $95.56 $96.14 $95.56 $96.14 $92.31 728
2020-06-26 $96.38 $96.38 $94.40 $94.40 $90.64 1,139
2020-06-25 $95.28 $97.12 $95.28 $97.12 $93.25 1,361
2020-06-24 $98.79 $98.79 $95.50 $95.93 $92.11 1,017
2020-06-23 $99.29 $99.38 $99.29 $99.38 $95.42 317
2020-06-22 $98.56 $98.94 $97.36 $98.88 $94.94 1,786
2020-06-19 $101.59 $101.59 $99.16 $99.62 $95.03 1,709
2020-06-18 $99.96 $100.73 $99.96 $100.32 $95.69 930
2020-06-17 $101.55 $101.55 $99.78 $100.42 $95.79 7,661
2020-06-16 $102.35 $102.93 $100.69 $101.43 $96.75 4,641
2020-06-15 $96.41 $100.19 $96.39 $99.60 $95.01 10,780
2020-06-12 $99.80 $100.41 $97.09 $98.78 $94.22 4,864
2020-06-11 $100.17 $100.18 $96.78 $96.78 $92.32 1,827
2020-06-10 $106.59 $106.59 $104.25 $104.25 $99.44 7,937
2020-06-09 $107.90 $107.90 $106.50 $107.44 $102.48 9,231
2020-06-08 $108.75 $109.45 $107.95 $109.45 $104.40 14,584
2020-06-05 $106.67 $107.82 $106.67 $106.83 $101.90 754
2020-06-04 $103.23 $105.35 $102.30 $103.26 $98.50 11,868
2020-06-03 $101.58 $106.19 $100.99 $104.84 $100.00 7,684
2020-06-02 $99.47 $100.09 $99.27 $100.09 $95.47 4,943
2020-06-01 $97.61 $98.51 $97.61 $98.51 $93.97 1,187
2020-05-29 $97.20 $97.60 $96.23 $97.60 $93.10 964
2020-05-28 $98.73 $99.22 $97.92 $97.92 $93.40 6,815
2020-05-27 $98.71 $99.10 $97.21 $99.10 $94.53 9,617
2020-05-26 $96.73 $96.73 $96.73 $96.73 $92.27 218
2020-05-22 $93.02 $93.49 $93.01 $93.49 $89.18 373
2020-05-21 $93.41 $93.62 $93.40 $93.62 $89.30 348
2020-05-20 $92.59 $93.97 $92.59 $93.91 $89.58 515
2020-05-19 $93.42 $93.64 $92.36 $92.36 $88.10 1,415
2020-05-18 $90.28 $93.39 $90.28 $93.39 $89.08 1,369
2020-05-15 $88.56 $88.81 $88.50 $88.72 $84.63 546
2020-05-14 $85.76 $88.60 $85.75 $88.60 $84.51 884
2020-05-13 $89.05 $89.05 $87.38 $87.38 $83.35 3,421
2020-05-12 $92.15 $92.15 $90.28 $90.28 $86.12 511
2020-05-11 $92.08 $93.08 $92.08 $92.64 $88.37 1,121
2020-05-08 $92.46 $93.25 $92.46 $93.25 $88.95 358
2020-05-07 $91.40 $91.40 $90.94 $90.94 $86.75 2,494
2020-05-06 $90.82 $90.82 $89.54 $89.54 $85.41 620
2020-05-05 $92.33 $92.34 $90.89 $90.89 $86.70 4,324
2020-05-04 $89.82 $90.39 $89.33 $90.39 $86.22 8,631
2020-05-01 $91.18 $91.67 $90.16 $90.61 $86.43 7,582
2020-04-30 $94.34 $94.55 $93.73 $93.96 $89.63 3,012
2020-04-29 $94.57 $96.25 $94.57 $96.00 $91.57 1,219
2020-04-28 $93.78 $93.78 $92.50 $92.81 $88.53 2,014
2020-04-27 $90.42 $92.34 $90.42 $91.93 $87.69 3,198
2020-04-24 $88.80 $89.38 $88.13 $89.19 $85.08 1,650
2020-04-23 $88.15 $89.57 $88.01 $88.01 $83.95 3,479
2020-04-22 $86.43 $87.70 $86.43 $87.70 $83.65 23,713
2020-04-21 $86.97 $87.18 $85.66 $85.90 $81.94 2,458
2020-04-20 $88.86 $89.31 $88.24 $88.72 $84.63 6,139
2020-04-17 $89.39 $90.51 $89.31 $90.51 $86.34 3,144
2020-04-16 $87.86 $87.86 $86.57 $87.61 $83.57 768
2020-04-15 $87.53 $87.74 $87.48 $87.58 $83.54 1,016
2020-04-14 $89.43 $90.45 $89.35 $90.33 $86.16 5,176
2020-04-13 $89.19 $89.19 $87.78 $88.32 $84.25 1,290
2020-04-09 $89.61 $90.93 $89.16 $89.89 $85.74 2,339
2020-04-08 $84.85 $87.97 $84.85 $87.65 $83.61 4,253
2020-04-07 $86.83 $86.83 $84.86 $84.86 $80.95 4,293
2020-04-06 $83.51 $84.37 $82.69 $84.37 $80.48 5,717
2020-04-03 $82.20 $82.20 $78.22 $79.01 $75.37 2,444
2020-04-02 $78.80 $79.91 $78.76 $79.91 $76.22 3,093
2020-04-01 $79.12 $79.12 $78.29 $78.38 $74.76 1,122
2020-03-31 $83.71 $83.72 $82.08 $82.32 $78.52 611
2020-03-30 $82.94 $83.76 $82.94 $83.76 $79.90 512
2020-03-27 $81.56 $83.85 $81.45 $81.45 $77.69 5,742
2020-03-26 $80.50 $83.44 $80.49 $83.44 $79.59 3,541
2020-03-25 $78.71 $82.24 $77.08 $79.29 $75.63 5,350
2020-03-24 $74.55 $77.97 $74.55 $77.97 $74.37 1,830
2020-03-23 $73.03 $73.03 $71.10 $71.65 $68.35 2,143
2020-03-20 $79.83 $79.83 $75.56 $75.56 $71.45 2,320
2020-03-19 $77.29 $79.10 $75.66 $78.03 $73.79 5,881
2020-03-18 $78.17 $78.17 $75.09 $76.01 $71.88 1,135
2020-03-17 $80.15 $82.53 $77.47 $81.73 $77.29 17,589
2020-03-16 $82.01 $82.74 $78.07 $78.07 $73.82 18,023
2020-03-13 $85.99 $87.62 $81.88 $87.62 $82.86 6,050
2020-03-12 $81.64 $85.98 $81.33 $81.33 $76.91 5,064
2020-03-11 $93.30 $93.30 $90.31 $90.31 $85.40 1,092
2020-03-10 $96.23 $96.23 $91.18 $95.00 $89.83 4,434
2020-03-09 $95.93 $95.93 $90.51 $91.44 $86.47 15,712
2020-03-06 $97.85 $99.39 $97.16 $99.39 $93.99 2,887
2020-03-05 $101.26 $101.26 $101.06 $101.06 $95.56 108
2020-03-04 $102.71 $104.91 $102.44 $104.91 $99.21 3,089
2020-03-03 $104.60 $105.38 $101.04 $101.09 $95.59 11,430
2020-03-02 $102.34 $103.82 $102.34 $103.82 $98.17 1,015
2020-02-28 $96.67 $99.72 $95.96 $98.83 $93.46 15,303
2020-02-27 $103.12 $103.43 $101.10 $101.10 $95.60 2,561
2020-02-26 $106.59 $106.59 $105.10 $105.38 $99.65 26,279
2020-02-25 $106.49 $106.49 $106.49 $106.49 $100.70 334
2020-02-24 $110.90 $110.90 $110.23 $110.23 $104.24 148
2020-02-21 $113.90 $113.90 $113.90 $113.90 $107.71 35
2020-02-20 $114.87 $114.93 $114.87 $114.93 $108.68 163
2020-02-19 $114.39 $115.04 $114.39 $115.04 $108.78 1,869
2020-02-18 $114.40 $114.76 $114.40 $114.47 $108.25 349
2020-02-14 $114.99 $114.99 $114.96 $114.96 $108.71 101
2020-02-13 $115.31 $115.31 $115.15 $115.15 $108.89 344
2020-02-12 $115.37 $115.39 $115.37 $115.39 $109.12 102
2020-02-11 $115.09 $115.09 $114.60 $114.60 $108.37 395
2020-02-10 $114.02 $114.02 $114.02 $114.02 $107.82 100
2020-02-07 $113.80 $113.80 $113.55 $113.60 $107.42 695
2020-02-06 $114.37 $114.37 $114.34 $114.34 $108.12 146
2020-02-05 $113.45 $114.43 $113.45 $114.43 $108.20 23,300
2020-02-04 $112.46 $112.46 $112.28 $112.28 $106.17 108
2020-02-03 $111.33 $111.33 $110.82 $110.82 $104.79 24,510
2020-01-31 $111.89 $111.89 $110.22 $110.32 $104.32 2,837
2020-01-30 $111.22 $112.51 $111.22 $112.51 $106.40 196
2020-01-29 $112.87 $113.32 $112.26 $112.26 $106.16 837
2020-01-28 $113.07 $113.07 $112.73 $112.75 $106.62 440
2020-01-27 $111.87 $111.87 $111.62 $111.62 $105.55 11,131
2020-01-24 $115.45 $115.45 $113.33 $113.33 $107.17 11,426
2020-01-23 $114.74 $114.74 $113.98 $114.74 $108.50 7,710
2020-01-22 $114.84 $114.91 $114.66 $114.75 $108.51 1,739
2020-01-21 $114.84 $114.84 $114.62 $114.62 $108.39 251
2020-01-17 $115.15 $115.28 $115.15 $115.28 $109.01 374
2020-01-16 $114.84 $115.01 $114.84 $115.01 $108.76 580
2020-01-15 $114.35 $114.35 $113.91 $113.91 $107.72 308
2020-01-14 $114.10 $114.10 $114.10 $114.10 $107.90 52
2020-01-13 $113.89 $113.96 $113.89 $113.93 $107.73 1,282
2020-01-10 $113.66 $113.66 $113.40 $113.40 $107.23 173
2020-01-09 $113.76 $113.78 $113.76 $113.78 $107.59 168
2020-01-08 $112.80 $113.45 $112.80 $113.24 $107.08 1,575
2020-01-07 $112.81 $112.98 $112.81 $112.94 $106.80 310
2020-01-06 $113.13 $113.20 $113.05 $113.07 $106.92 769
2020-01-03 $113.92 $113.92 $113.20 $113.36 $107.20 8,919
2020-01-02 $113.19 $113.93 $113.19 $113.93 $107.73 693
2019-12-31 $112.90 $113.15 $112.90 $113.15 $107.00 428
2019-12-30 $113.13 $113.14 $112.91 $112.91 $106.77 439
2019-12-27 $113.45 $113.45 $113.45 $113.45 $107.28 24
2019-12-26 $113.47 $113.55 $113.47 $113.55 $107.38 376
2019-12-24 $113.17 $113.17 $113.17 $113.17 $107.02 32
2019-12-23 $113.25 $113.25 $112.89 $113.07 $106.92 980
2019-12-20 $113.90 $113.92 $113.89 $113.89 $107.06 314
2019-12-19 $113.52 $113.52 $112.96 $112.96 $106.18 335
2019-12-18 $113.07 $113.07 $113.07 $113.07 $106.29 68
2019-12-17 $113.09 $113.09 $113.09 $113.09 $106.30 2
2019-12-16 $113.40 $113.40 $112.96 $112.96 $106.18 1,197
2019-12-13 $112.14 $112.28 $112.14 $112.28 $105.54 224
2019-12-12 $111.21 $112.66 $111.21 $112.51 $105.76 669
2019-12-11 $111.42 $111.42 $111.02 $111.15 $104.48 663
2019-12-10 $111.08 $111.08 $110.95 $110.95 $104.29 354
2019-12-09 $111.42 $111.50 $111.15 $111.15 $104.48 1,279
2019-12-06 $111.43 $111.48 $111.40 $111.40 $104.72 418
2019-12-05 $109.81 $110.42 $109.81 $110.20 $103.59 4,400
2019-12-04 $109.92 $110.07 $109.92 $110.07 $103.47 573
2019-12-03 $109.20 $109.20 $109.20 $109.20 $102.65 200
2019-12-02 $110.34 $110.96 $110.23 $110.23 $103.62 4,608
2019-11-29 $110.98 $110.98 $110.98 $110.98 $104.32 0
2019-11-27 $111.14 $111.46 $111.14 $111.46 $104.77 268
2019-11-26 $111.02 $111.02 $111.02 $111.02 $104.36 89
2019-11-25 $110.89 $111.06 $110.74 $111.06 $104.40 322
2019-11-22 $110.09 $110.25 $110.09 $110.25 $103.64 509
2019-11-21 $109.51 $109.85 $109.51 $109.85 $103.26 332
2019-11-20 $110.14 $110.24 $109.90 $109.90 $103.31 318
2019-11-19 $110.23 $110.43 $110.23 $110.43 $103.80 140
2019-11-18 $110.60 $110.67 $110.60 $110.67 $104.03 842
2019-11-15 $110.94 $110.94 $110.94 $110.94 $104.28 118
2019-11-14 $109.91 $110.08 $109.91 $109.98 $103.38 811
2019-11-13 $109.87 $109.96 $109.85 $109.96 $103.36 355
2019-11-12 $110.57 $110.57 $110.13 $110.13 $103.52 547
2019-11-11 $110.00 $110.15 $109.87 $110.05 $103.45 815
2019-11-08 $110.04 $110.32 $109.92 $110.32 $103.70 1,936
2019-11-07 $110.76 $110.84 $110.09 $110.09 $103.48 2,753
2019-11-06 $110.16 $110.16 $109.52 $109.60 $103.02 2,630
2019-11-05 $109.83 $109.94 $109.68 $109.68 $103.10 662
2019-11-04 $109.52 $109.52 $109.46 $109.46 $102.89 226
2019-11-01 $108.56 $109.25 $108.42 $109.16 $102.61 4,999
2019-10-31 $107.00 $107.18 $106.61 $107.18 $100.75 6,881
2019-10-30 $107.33 $107.60 $107.22 $107.58 $101.13 12,171
2019-10-29 $107.73 $107.91 $107.71 $107.71 $101.25 4,527
2019-10-28 $107.60 $107.74 $107.60 $107.65 $101.19 2,505
2019-10-25 $107.18 $107.18 $107.07 $107.11 $100.68 15,505
2019-10-24 $106.36 $106.36 $106.32 $106.32 $99.94 222
2019-10-23 $106.55 $106.55 $106.55 $106.55 $100.16 294
2019-10-22 $106.38 $106.75 $106.19 $106.19 $99.82 3,646
2019-10-21 $106.12 $106.20 $106.12 $106.20 $99.83 582
2019-10-18 $105.52 $105.52 $105.44 $105.44 $99.11 131
2019-10-17 $105.65 $105.78 $105.30 $105.48 $99.15 1,236
2019-10-16 $105.20 $105.33 $105.10 $105.10 $98.79 11,631
2019-10-15 $105.26 $105.26 $105.26 $105.26 $98.94 2
2019-10-14 $104.31 $104.31 $104.17 $104.17 $97.92 181
2019-10-11 $104.42 $104.79 $104.42 $104.52 $98.25 790
2019-10-10 $102.96 $102.96 $102.96 $102.96 $96.78 161
2019-10-09 $102.01 $102.19 $102.01 $102.19 $96.06 198
2019-10-08 $101.59 $102.14 $101.32 $101.32 $95.24 333
2019-10-07 $103.36 $103.36 $103.06 $103.06 $96.88 107
2019-10-04 $102.30 $103.37 $102.30 $103.37 $97.17 282
2019-10-03 $101.78 $101.93 $101.78 $101.93 $95.81 250
2019-10-02 $102.17 $102.17 $101.50 $101.50 $95.41 100
2019-10-01 $105.39 $105.39 $103.45 $103.45 $97.24 1,542
2019-09-30 $105.20 $105.23 $105.05 $105.05 $98.75 1,899
2019-09-27 $104.54 $104.54 $104.54 $104.54 $98.27 191
2019-09-26 $104.92 $104.99 $104.84 $104.84 $98.55 3,855
2019-09-25 $105.34 $105.34 $105.34 $105.34 $99.02 83
2019-09-24 $104.89 $104.89 $104.40 $104.62 $98.34 6,219
2019-09-23 $105.43 $105.46 $105.43 $105.46 $99.13 201
2019-09-20 $106.00 $106.00 $106.00 $106.00 $99.06 10
2019-09-19 $106.56 $106.56 $106.25 $106.25 $99.30 212
2019-09-18 $106.07 $106.23 $106.07 $106.23 $99.28 331
2019-09-17 $106.14 $106.44 $106.14 $106.44 $99.48 108
2019-09-16 $106.51 $106.51 $106.51 $106.51 $99.54 101
2019-09-13 $106.85 $106.85 $106.85 $106.85 $99.86 55
2019-09-12 $106.70 $106.70 $106.70 $106.70 $99.72 119
2019-09-11 $106.04 $106.52 $106.04 $106.52 $99.55 100
2019-09-10 $105.50 $105.50 $105.50 $105.50 $98.60 8
2019-09-09 $104.91 $104.91 $104.91 $104.91 $98.05 199
2019-09-06 $103.83 $103.83 $103.83 $103.83 $97.04 200
2019-09-05 $103.65 $103.65 $103.65 $103.65 $96.87 100
2019-09-04 $101.99 $102.00 $101.99 $102.00 $95.33 201
2019-09-03 $100.98 $100.98 $100.98 $100.98 $94.37 100
2019-08-30 $101.62 $101.72 $101.62 $101.72 $95.06 332
2019-08-29 $101.31 $101.50 $101.29 $101.46 $94.82 824
2019-08-28 $99.72 $99.97 $99.72 $99.97 $93.43 117
2019-08-27 $99.47 $99.47 $99.24 $99.24 $92.75 576
2019-08-26 $99.76 $99.76 $99.76 $99.76 $93.23 2
2019-08-23 $99.75 $99.75 $98.62 $98.62 $92.17 308
2019-08-22 $101.75 $101.75 $101.75 $101.75 $95.09 33
2019-08-21 $101.70 $101.70 $101.48 $101.48 $94.84 210
2019-08-20 $100.83 $100.83 $100.83 $100.83 $94.23 37
2019-08-19 $101.81 $101.81 $101.81 $101.81 $95.15 151
2019-08-16 $100.22 $100.47 $100.13 $100.47 $93.89 353
2019-08-15 $98.42 $98.90 $98.42 $98.86 $92.39 276
2019-08-14 $99.83 $99.85 $98.86 $98.86 $92.39 898
2019-08-13 $102.12 $102.12 $101.88 $101.88 $95.21 516
2019-08-12 $100.50 $100.50 $100.50 $100.50 $93.92 600
2019-08-09 $101.99 $102.36 $101.94 $101.94 $95.27 1,107
2019-08-08 $101.63 $102.81 $101.63 $102.81 $96.08 990
2019-08-07 $100.96 $100.96 $100.96 $100.96 $94.36 4
2019-08-06 $100.96 $100.96 $100.96 $100.96 $94.35 12
2019-08-05 $101.87 $101.87 $100.00 $100.00 $93.46 960
2019-08-02 $102.47 $102.87 $102.47 $102.87 $96.14 457
2019-08-01 $103.62 $103.62 $103.62 $103.62 $96.84 3
2019-07-31 $104.98 $105.25 $104.98 $105.22 $98.33 449
2019-07-30 $106.03 $106.03 $106.03 $106.03 $99.09 28
2019-07-29 $106.06 $106.18 $105.89 $106.18 $99.23 512
2019-07-26 $106.32 $106.43 $106.32 $106.43 $99.47 102
2019-07-25 $105.64 $105.64 $105.64 $105.64 $98.73 134
2019-07-24 $106.31 $106.31 $106.31 $106.31 $99.35 2
2019-07-23 $104.85 $105.50 $104.85 $105.50 $98.60 174
2019-07-22 $104.62 $104.62 $104.62 $104.62 $97.77 4
2019-07-19 $104.73 $104.73 $104.73 $104.73 $97.88 7
2019-07-18 $104.21 $105.00 $104.21 $105.00 $98.13 224
2019-07-17 $104.72 $104.72 $104.72 $104.72 $97.87 53
2019-07-16 $105.73 $106.05 $105.54 $105.57 $98.66 1,389
2019-07-15 $105.77 $105.90 $105.77 $105.90 $98.97 8,963
2019-07-12 $105.81 $105.87 $105.81 $105.87 $98.94 594
2019-07-11 $105.00 $105.11 $105.00 $105.11 $98.23 104
2019-07-10 $104.99 $105.38 $104.99 $105.08 $98.20 8,825
2019-07-09 $104.30 $104.60 $104.30 $104.60 $97.76 529
2019-07-08 $104.95 $104.95 $104.59 $104.59 $97.75 578
2019-07-05 $104.39 $105.22 $104.39 $105.11 $98.23 2,437
2019-07-03 $105.21 $105.21 $105.21 $105.21 $98.33 72
2019-07-02 $104.26 $104.45 $104.26 $104.45 $97.62 264
2019-07-01 $105.65 $105.65 $104.56 $104.56 $97.72 797
2019-06-28 $103.76 $103.83 $103.76 $103.83 $97.04 239
2019-06-27 $103.00 $103.00 $103.00 $103.00 $96.26 331
2019-06-26 $102.82 $102.82 $102.40 $102.74 $96.02 826
2019-06-25 $102.61 $102.72 $102.60 $102.72 $96.00 862
2019-06-24 $103.57 $103.57 $103.01 $103.01 $96.27 972
2019-06-21 $103.52 $104.30 $103.52 $104.08 $96.68 1,345
2019-06-20 $104.01 $104.22 $103.92 $104.22 $96.80 851
2019-06-19 $103.47 $103.47 $103.09 $103.37 $96.02 9,610
2019-06-18 $103.56 $103.56 $103.27 $103.27 $95.93 175
2019-06-17 $102.29 $102.48 $102.15 $102.48 $95.19 2,602
2019-06-14 $102.18 $102.46 $101.89 $102.40 $95.12 6,394
2019-06-13 $102.75 $102.75 $102.35 $102.40 $95.12 1,454
2019-06-12 $101.86 $101.86 $101.86 $101.86 $94.62 56
2019-06-11 $103.48 $103.48 $102.66 $102.83 $95.52 492
2019-06-10 $102.87 $102.87 $102.87 $102.87 $95.55 51
2019-06-07 $101.62 $101.62 $101.62 $101.62 $94.40 15
2019-06-06 $100.80 $100.96 $100.80 $100.96 $93.78 105
2019-06-05 $99.98 $100.21 $99.98 $100.21 $93.08 827
2019-06-04 $99.65 $99.97 $99.65 $99.97 $92.86 2,395
2019-06-03 $97.95 $97.95 $97.85 $97.85 $90.89 138
2019-05-31 $97.83 $97.83 $97.32 $97.32 $90.40 712
2019-05-30 $98.74 $98.74 $98.74 $98.74 $91.72 6
2019-05-29 $98.94 $98.94 $98.94 $98.94 $91.90 142
2019-05-28 $100.07 $100.07 $99.58 $99.58 $92.50 297
2019-05-24 $100.48 $100.60 $100.48 $100.60 $93.44 127
2019-05-23 $100.20 $100.20 $100.20 $100.20 $93.07 1
2019-05-22 $101.70 $101.70 $101.70 $101.70 $94.47 18
2019-05-21 $102.45 $102.45 $102.29 $102.29 $95.01 198
2019-05-20 $101.19 $101.19 $101.19 $101.19 $93.99 89
2019-05-17 $102.04 $102.04 $101.83 $101.83 $94.59 627
2019-05-16 $102.36 $102.36 $102.36 $102.36 $95.08 18
2019-05-15 $101.72 $101.72 $101.72 $101.72 $94.49 52
2019-05-14 $101.47 $101.47 $101.47 $101.47 $94.25 391
2019-05-13 $101.00 $101.00 $100.49 $100.53 $93.38 7,121
2019-05-10 $102.98 $102.98 $102.98 $102.98 $95.66 76
2019-05-09 $102.70 $102.70 $102.70 $102.70 $95.40 158
2019-05-08 $102.50 $103.29 $102.50 $103.11 $95.78 774
2019-05-07 $103.84 $103.84 $103.22 $103.22 $95.88 1,569
2019-05-06 $104.45 $104.88 $104.33 $104.88 $97.42 473
2019-05-03 $105.38 $105.38 $105.38 $105.38 $97.89 21
2019-05-02 $104.58 $104.58 $104.00 $104.22 $96.81 614
2019-05-01 $104.89 $104.89 $104.53 $104.53 $97.10 287
2019-04-30 $105.27 $105.27 $105.27 $105.27 $97.78 49
2019-04-29 $105.01 $105.29 $105.01 $105.19 $97.71 980
2019-04-26 $104.74 $104.74 $104.74 $104.74 $97.29 93
2019-04-25 $104.33 $104.33 $104.33 $104.33 $96.91 76
2019-04-24 $104.72 $104.72 $104.72 $104.72 $97.27 43
2019-04-23 $104.80 $105.06 $104.80 $104.92 $97.46 432
2019-04-22 $104.19 $104.19 $104.02 $104.02 $96.62 1,118
2019-04-18 $104.25 $104.25 $104.25 $104.25 $96.84 141
2019-04-17 $104.17 $104.17 $104.17 $104.17 $96.76 99
2019-04-16 $104.30 $104.30 $104.30 $104.30 $96.88 51
2019-04-15 $104.17 $104.17 $104.11 $104.11 $96.71 701
2019-04-12 $104.85 $105.24 $104.15 $104.15 $96.74 901
2019-04-11 $103.53 $103.62 $103.36 $103.62 $96.25 971
2019-04-10 $103.44 $103.44 $103.44 $103.44 $96.08 133
2019-04-09 $103.21 $103.21 $102.92 $102.92 $95.60 573
2019-04-08 $103.18 $103.93 $103.18 $103.77 $96.39 709
2019-04-05 $103.70 $103.70 $103.65 $103.65 $96.28 1,211
2019-04-04 $103.14 $103.14 $103.14 $103.14 $95.80 52
2019-04-03 $102.67 $102.67 $102.67 $102.67 $95.37 42
2019-04-02 $102.68 $102.68 $102.42 $102.42 $95.14 289
2019-04-01 $102.45 $102.80 $102.21 $102.80 $95.49 464
2019-03-29 $101.48 $101.48 $101.48 $101.48 $94.26 2
2019-03-28 $100.83 $101.00 $100.83 $101.00 $93.82 119
2019-03-27 $100.70 $100.70 $100.70 $100.70 $93.54 22
2019-03-26 $101.13 $101.13 $100.63 $100.87 $93.70 1,137
2019-03-25 $100.81 $100.84 $100.26 $100.26 $93.13 767
2019-03-22 $100.47 $100.47 $100.47 $100.47 $93.32 153
2019-03-21 $102.25 $102.35 $102.24 $102.35 $95.07 776
2019-03-20 $101.61 $101.61 $101.43 $101.43 $94.22 175
2019-03-19 $102.77 $102.77 $101.97 $101.97 $94.71 654
2019-03-18 $102.25 $102.25 $102.24 $102.24 $94.97 278
2019-03-15 $103.61 $103.61 $102.28 $102.28 $94.49 920
2019-03-14 $102.01 $102.04 $101.96 $101.96 $94.19 463
2019-03-13 $102.21 $102.21 $102.05 $102.05 $94.27 183
2019-03-12 $101.23 $101.28 $101.23 $101.28 $93.56 143
2019-03-11 $101.03 $101.03 $101.03 $101.03 $93.33 2
2019-03-08 $99.70 $99.70 $99.70 $99.70 $92.10 2
2019-03-07 $99.89 $99.89 $99.89 $99.89 $92.28 15
2019-03-06 $100.68 $100.74 $100.68 $100.74 $93.06 186
2019-03-05 $101.60 $101.88 $101.60 $101.66 $93.91 1,191
2019-03-04 $102.65 $102.65 $101.84 $101.87 $94.11 1,117
2019-03-01 $102.28 $102.28 $102.28 $102.28 $94.49 0
2019-02-28 $101.96 $101.96 $101.80 $101.80 $94.04 197
2019-02-27 $101.80 $102.08 $101.80 $102.08 $94.30 1,032
2019-02-26 $102.26 $102.26 $102.26 $102.26 $94.47 133
2019-02-25 $102.46 $102.46 $102.46 $102.46 $94.65 62
2019-02-22 $102.33 $102.33 $102.33 $102.33 $94.54 83
2019-02-21 $103.18 $103.18 $101.98 $101.98 $94.21 354
2019-02-20 $102.46 $102.50 $102.46 $102.50 $94.69 810
2019-02-19 $102.13 $102.51 $102.13 $102.31 $94.51 498
2019-02-15 $101.75 $101.95 $101.75 $101.86 $94.10 708
2019-02-14 $100.72 $100.72 $100.72 $100.72 $93.05 45
2019-02-13 $100.80 $101.10 $100.80 $101.10 $93.40 514
2019-02-12 $100.10 $100.67 $100.10 $100.50 $92.84 1,917
2019-02-11 $99.32 $99.32 $99.32 $99.32 $91.75 185
2019-02-08 $99.00 $99.00 $98.86 $98.97 $91.43 26,336
2019-02-07 $99.00 $99.20 $98.75 $99.20 $91.64 1,193
2019-02-06 $100.06 $100.26 $100.06 $100.12 $92.49 1,487
2019-02-05 $100.51 $101.12 $99.95 $100.20 $92.57 6,177
2019-02-04 $102.36 $102.36 $99.51 $100.17 $92.54 1,288
2019-02-01 $99.75 $99.75 $99.06 $99.38 $91.81 11,784
2019-01-31 $95.79 $99.73 $95.79 $99.73 $92.13 19,515
2019-01-30 $98.00 $98.59 $98.00 $98.59 $91.08 491
2019-01-29 $98.03 $98.03 $97.55 $97.75 $90.30 24,460
2019-01-28 $96.84 $98.25 $96.84 $97.85 $90.39 1,835
2019-01-25 $98.10 $98.10 $98.10 $98.10 $90.63 101
2019-01-24 $96.53 $97.43 $96.53 $97.43 $90.01 1,174
2019-01-23 $96.77 $96.77 $96.77 $96.77 $89.40 2
2019-01-22 $97.53 $97.53 $96.59 $96.77 $89.39 20,053
2019-01-18 $98.10 $99.60 $98.10 $98.21 $90.73 1,787
2019-01-17 $96.40 $97.79 $96.40 $97.79 $90.34 489
2019-01-16 $96.82 $96.88 $96.73 $96.73 $89.36 1,022
2019-01-15 $96.22 $96.22 $96.15 $96.15 $88.82 1,409
2019-01-14 $95.89 $95.89 $95.89 $95.89 $88.58 55
2019-01-11 $96.10 $96.48 $96.10 $96.48 $89.13 348
2019-01-10 $95.90 $95.90 $95.76 $95.76 $88.46 875
2019-01-09 $95.53 $95.53 $95.14 $95.14 $87.89 17,746
2019-01-08 $94.59 $94.96 $94.59 $94.96 $87.72 300
2019-01-07 $94.63 $94.63 $94.21 $94.21 $87.03 384
2019-01-04 $93.03 $93.57 $93.03 $93.03 $85.94 863
2019-01-03 $91.39 $91.72 $90.60 $90.60 $83.70 718
2019-01-02 $91.24 $92.84 $91.24 $92.13 $85.11 3,952
2018-12-31 $91.97 $92.05 $91.70 $91.78 $84.78 5,140
2018-12-28 $91.98 $91.98 $91.42 $91.42 $84.45 1,598
2018-12-27 $89.91 $91.20 $88.90 $91.20 $84.25 1,514
2018-12-26 $88.99 $90.87 $86.60 $90.87 $83.95 2,008
2018-12-24 $88.42 $88.66 $85.01 $86.88 $80.26 33,488
2018-12-21 $91.58 $91.91 $89.46 $89.53 $82.11 686
2018-12-20 $92.17 $92.17 $90.86 $91.05 $83.50 2,292
2018-12-19 $93.12 $93.12 $93.12 $93.12 $85.40 360
2018-12-18 $94.92 $94.92 $93.97 $94.27 $86.45 214
2018-12-17 $95.00 $95.00 $94.05 $94.21 $86.40 1,357
2018-12-14 $97.00 $97.22 $96.47 $96.47 $88.47 506
2018-12-13 $100.96 $100.96 $97.62 $97.62 $89.52 893
2018-12-12 $98.99 $98.99 $97.99 $97.99 $89.86 220
2018-12-11 $98.43 $98.43 $97.44 $97.44 $89.36 100
2018-12-10 $97.20 $97.64 $97.11 $97.64 $89.54 12,551
2018-12-07 $99.06 $99.06 $97.86 $98.10 $89.96 32,924
2018-12-06 $101.64 $101.64 $101.64 $101.64 $93.21 36
2018-12-04 $103.61 $103.61 $101.64 $101.64 $93.21 1,253
2018-12-03 $104.86 $104.86 $103.69 $103.69 $95.09 852
2018-11-30 $102.52 $102.52 $102.52 $102.52 $94.02 188
2018-11-29 $102.85 $102.85 $102.39 $102.63 $94.12 1,415
2018-11-28 $103.84 $103.88 $103.84 $103.88 $95.27 225
2018-11-27 $100.25 $100.35 $100.24 $100.35 $92.03 539
2018-11-26 $99.87 $99.87 $99.86 $99.86 $91.58 280
2018-11-23 $99.30 $99.30 $99.30 $99.30 $91.07 190
2018-11-21 $99.93 $99.93 $99.93 $99.93 $91.64 57
2018-11-20 $99.74 $100.35 $99.74 $99.93 $91.64 971
2018-11-19 $103.09 $103.09 $103.09 $103.09 $94.54 234
2018-11-16 $103.09 $103.09 $103.09 $103.09 $94.54 52
2018-11-15 $101.65 $103.09 $101.65 $103.09 $94.54 538
2018-11-14 $103.19 $103.19 $101.93 $102.17 $93.70 616
2018-11-13 $103.84 $103.93 $102.25 $102.25 $93.77 768
2018-11-12 $104.39 $104.39 $103.30 $103.30 $94.73 1,056
2018-11-09 $104.08 $104.08 $103.95 $103.95 $95.33 606
2018-11-08 $105.04 $105.04 $104.76 $104.76 $96.07 439
2018-11-07 $105.18 $105.18 $105.18 $105.18 $96.46 411
2018-11-06 $102.83 $103.18 $102.83 $103.10 $94.55 566
2018-11-05 $101.94 $101.94 $101.94 $101.94 $93.49 477
2018-11-02 $102.45 $102.45 $101.46 $101.82 $93.38 944
2018-11-01 $101.90 $101.90 $101.90 $101.90 $93.45 343
2018-10-31 $101.10 $101.42 $101.10 $101.18 $92.79 885
2018-10-30 $99.19 $100.65 $99.19 $100.65 $92.30 36,354
2018-10-29 $98.62 $98.62 $98.62 $98.62 $90.44 28
2018-10-26 $99.33 $99.33 $97.82 $98.62 $90.44 11,064
2018-10-25 $100.70 $100.70 $100.00 $100.00 $91.71 396
2018-10-24 $102.44 $102.44 $100.68 $100.68 $92.33 256
2018-10-23 $100.89 $100.97 $100.30 $100.97 $92.60 606
2018-10-22 $102.50 $102.63 $102.50 $102.62 $94.11 1,135
2018-10-19 $104.48 $104.48 $104.48 $104.48 $95.82 139
2018-10-18 $104.48 $104.48 $104.48 $104.48 $95.82 80
2018-10-17 $104.57 $104.57 $104.48 $104.48 $95.82 730
2018-10-16 $102.43 $104.00 $102.43 $104.00 $95.38 2,047
2018-10-15 $103.10 $103.10 $102.51 $102.51 $94.01 1,203
2018-10-12 $102.80 $102.80 $101.61 $101.96 $93.50 5,145
2018-10-11 $106.61 $106.61 $101.84 $101.84 $93.39 10,759
2018-10-10 $106.61 $106.61 $106.61 $106.61 $97.77 659
2018-10-09 $107.28 $107.28 $107.28 $107.28 $98.38 114
2018-10-08 $107.28 $107.28 $107.28 $107.28 $98.38 200
2018-10-05 $106.66 $106.66 $106.66 $106.66 $97.81 365
2018-10-04 $107.38 $107.38 $106.74 $107.21 $98.32 3,408
2018-10-03 $107.92 $107.92 $107.92 $107.92 $98.97 3,792
2018-10-02 $107.71 $107.71 $107.71 $107.71 $98.78 192
2018-10-01 $107.95 $108.00 $107.95 $108.00 $99.04 321
2018-09-28 $107.36 $107.36 $107.36 $107.36 $98.46 341
2018-09-27 $107.99 $107.99 $107.99 $107.99 $99.03 143
2018-09-26 $108.09 $108.09 $107.37 $107.37 $98.47 226
2018-09-25 $109.69 $109.69 $109.69 $109.69 $100.59 155
2018-09-24 $109.69 $109.69 $109.69 $109.69 $100.59 48
2018-09-21 $109.69 $109.69 $109.69 $109.69 $99.96 103
2018-09-20 $109.27 $109.54 $109.27 $109.54 $99.83 433
2018-09-19 $108.83 $108.83 $108.83 $108.83 $99.18 527
2018-09-18 $108.22 $108.22 $108.22 $108.22 $98.62 252
2018-09-17 $107.91 $107.91 $107.91 $107.91 $98.34 7
2018-09-14 $107.91 $107.91 $107.91 $107.91 $98.34 3
2018-09-13 $107.91 $107.91 $107.91 $107.91 $98.34 200
2018-09-12 $107.79 $107.79 $107.79 $107.79 $98.23 318
2018-09-11 $106.58 $107.83 $106.58 $107.69 $98.14 2,183
2018-09-10 $106.78 $106.78 $106.78 $106.78 $97.31 265
2018-09-07 $107.49 $107.52 $107.20 $107.28 $97.77 1,016
2018-09-06 $107.70 $107.72 $107.39 $107.69 $98.14 684
2018-09-05 $107.87 $107.87 $107.87 $107.87 $98.30 482
2018-09-04 $107.89 $107.89 $107.89 $107.89 $98.32 387
2018-08-31 $107.97 $107.97 $107.63 $107.75 $98.20 992
2018-08-30 $108.03 $108.03 $108.03 $108.03 $98.45 1,089
2018-08-29 $108.08 $108.75 $108.08 $108.75 $99.11 417
2018-08-28 $108.23 $108.23 $108.23 $108.23 $98.63 179
2018-08-27 $108.21 $108.32 $108.21 $108.23 $98.63 1,149
2018-08-24 $105.06 $107.08 $102.49 $107.08 $97.58 733
2018-08-23 $107.44 $107.44 $107.44 $107.44 $97.91 50
2018-08-22 $107.62 $107.62 $107.37 $107.44 $97.91 582
2018-08-21 $107.84 $107.84 $107.67 $107.67 $98.12 832
2018-08-20 $107.35 $107.35 $107.35 $107.35 $97.83 619
2018-08-17 $106.60 $106.83 $106.60 $106.83 $97.36 448
2018-08-16 $104.99 $104.99 $104.99 $104.99 $95.68 147
2018-08-15 $104.92 $105.11 $104.89 $104.99 $95.68 1,238
2018-08-14 $105.89 $105.89 $105.89 $105.89 $96.50 210
2018-08-13 $105.06 $105.06 $105.06 $105.06 $95.74 755
2018-08-10 $105.94 $105.94 $105.94 $105.94 $96.55 429
2018-08-09 $106.24 $106.24 $106.24 $106.24 $96.82 268
2018-08-08 $106.49 $106.49 $106.49 $106.49 $97.05 104
2018-08-07 $106.59 $106.59 $106.50 $106.50 $97.06 849
2018-08-06 $105.15 $105.15 $105.15 $105.15 $95.83 212
2018-08-03 $105.00 $105.00 $105.00 $105.00 $95.69 62
2018-08-02 $104.51 $105.00 $104.51 $105.00 $95.69 1,636
2018-08-01 $105.32 $105.32 $105.32 $105.32 $95.98 189
2018-07-31 $105.31 $105.32 $105.31 $105.32 $95.98 497
2018-07-30 $105.46 $105.46 $105.46 $105.46 $96.11 131
2018-07-27 $105.57 $105.57 $105.46 $105.46 $96.11 2,664
2018-07-26 $104.20 $104.20 $104.20 $104.20 $94.96 22
2018-07-25 $104.20 $104.20 $104.20 $104.20 $94.96 20
2018-07-24 $104.20 $104.20 $104.20 $104.20 $94.96 200
2018-07-23 $104.03 $104.03 $104.03 $104.03 $94.81 138
2018-07-20 $104.02 $104.03 $104.02 $104.03 $94.81 75,305
2018-07-19 $104.49 $104.50 $104.49 $104.50 $95.23 960
2018-07-18 $104.25 $104.25 $104.25 $104.25 $95.01 28
2018-07-17 $104.25 $104.25 $104.25 $104.25 $95.01 300
2018-07-16 $104.00 $104.00 $104.00 $104.00 $94.78 216
2018-07-13 $104.09 $104.21 $104.08 $104.21 $94.97 762
2018-07-12 $104.10 $104.10 $104.10 $104.10 $94.87 112
2018-07-11 $104.10 $104.10 $104.10 $104.10 $94.87 152
2018-07-10 $104.10 $104.10 $104.10 $104.10 $94.87 151
2018-07-09 $103.49 $104.10 $103.49 $104.10 $94.87 933
2018-07-06 $102.00 $102.00 $102.00 $102.00 $92.96 153
2018-07-05 $101.55 $102.12 $101.55 $102.00 $92.96 1,501
2018-07-03 $101.21 $101.21 $101.21 $101.21 $92.24 37
2018-07-02 $101.22 $101.22 $101.21 $101.21 $92.24 397
2018-06-29 $103.53 $103.53 $102.27 $102.27 $93.20 659
2018-06-28 $101.32 $101.50 $101.20 $101.50 $92.50 730
2018-06-27 $102.44 $102.44 $102.44 $102.44 $93.36 99
2018-06-26 $102.12 $102.45 $102.07 $102.44 $93.36 3,193
2018-06-25 $102.07 $102.07 $101.90 $101.99 $92.95 450
2018-06-22 $102.88 $102.88 $102.88 $102.88 $93.76 114
2018-06-21 $102.88 $102.88 $102.88 $102.88 $93.76 400
2018-06-20 $103.60 $103.60 $103.60 $103.60 $94.41 137
2018-06-19 $103.18 $103.18 $102.66 $103.18 $94.03 737
2018-06-18 $103.50 $103.50 $103.38 $103.38 $94.21 1,474
2018-06-15 $104.00 $104.00 $104.00 $104.00 $94.28 252
2018-06-14 $104.35 $104.35 $104.35 $104.35 $94.60 7
2018-06-13 $104.35 $104.35 $104.35 $104.35 $94.60 300
2018-06-12 $104.70 $104.87 $104.64 $104.65 $94.87 11,240
2018-06-11 $104.44 $104.44 $104.44 $104.44 $94.68 3
2018-06-08 $104.29 $104.44 $104.29 $104.44 $94.68 370
2018-06-07 $104.28 $104.28 $104.14 $104.14 $94.41 1,108
2018-06-06 $103.02 $103.02 $103.02 $103.02 $93.39 325
2018-06-05 $103.19 $103.19 $103.19 $103.19 $93.54 30
2018-06-04 $103.19 $103.19 $103.19 $103.19 $93.54 400
2018-06-01 $102.37 $102.46 $102.37 $102.46 $92.88 230
2018-05-31 $101.61 $101.76 $101.61 $101.76 $92.25 680
2018-05-30 $101.96 $102.52 $101.96 $102.43 $92.86 1,396
2018-05-29 $101.05 $101.05 $100.30 $100.30 $90.92 307
2018-05-25 $102.24 $102.24 $102.24 $102.24 $92.68 10
2018-05-24 $102.24 $102.24 $102.24 $102.24 $92.69 146
2018-05-23 $102.67 $102.67 $102.67 $102.67 $93.07 1
2018-05-22 $103.00 $103.00 $102.67 $102.67 $93.07 1,314
2018-05-21 $102.86 $102.86 $102.86 $102.86 $93.25 661
2018-05-18 $102.46 $102.46 $102.46 $102.46 $92.88 14
2018-05-17 $102.72 $102.72 $102.46 $102.46 $92.88 387
2018-05-16 $101.95 $102.52 $101.95 $102.13 $92.58 1,942
2018-05-15 $101.82 $101.82 $101.82 $101.82 $92.30 131
2018-05-14 $101.80 $102.53 $101.80 $102.09 $92.55 786
2018-05-11 $100.19 $100.19 $100.19 $100.19 $90.82 30
2018-05-10 $100.19 $100.19 $100.19 $100.19 $90.82 72
2018-05-09 $100.19 $100.19 $100.19 $100.19 $90.82 132
2018-05-08 $100.19 $100.19 $100.19 $100.19 $90.82 31
2018-05-07 $99.80 $100.19 $99.80 $100.19 $90.82 237
2018-05-04 $98.50 $98.50 $98.50 $98.50 $89.29 40
2018-05-03 $98.50 $98.50 $98.50 $98.50 $89.29 100
2018-05-02 $99.40 $99.40 $99.40 $99.40 $90.11 353
2018-05-01 $99.15 $99.15 $99.15 $99.15 $89.88 160
2018-04-30 $102.14 $102.14 $102.14 $102.14 $92.59 182
2018-04-27 $99.94 $99.94 $99.94 $99.94 $90.60 2
2018-04-26 $99.94 $99.94 $99.94 $99.94 $90.60 31
2018-04-25 $99.92 $99.94 $99.78 $99.94 $90.60 752
2018-04-24 $101.08 $101.08 $99.48 $99.86 $90.53 750
2018-04-23 $100.59 $100.59 $100.59 $100.59 $91.19 0
2018-04-20 $100.59 $100.59 $100.59 $100.59 $91.19 202
2018-04-19 $101.29 $101.29 $101.29 $101.29 $91.82 326
2018-04-18 $102.13 $102.13 $102.07 $102.07 $92.53 552
2018-04-17 $101.91 $101.91 $101.79 $101.79 $92.28 361
2018-04-16 $100.50 $100.50 $100.50 $100.50 $91.11 48
2018-04-13 $100.50 $100.50 $100.50 $100.50 $91.11 165
2018-04-12 $101.65 $101.65 $100.32 $100.32 $90.94 1,082
2018-04-11 $99.71 $99.71 $99.71 $99.71 $90.39 203
2018-04-10 $98.99 $98.99 $98.99 $98.99 $89.74 108
2018-04-09 $99.00 $99.53 $98.99 $98.99 $89.74 451
2018-04-06 $99.90 $99.90 $97.43 $97.72 $88.59 963
2018-04-05 $97.29 $97.29 $97.29 $97.29 $88.20 0
2018-04-04 $97.29 $97.29 $97.29 $97.29 $88.20 1
2018-04-03 $97.34 $97.34 $97.29 $97.29 $88.20 868
2018-04-02 $96.52 $96.52 $96.52 $96.52 $87.50 155
2018-03-29 $97.86 $97.86 $97.86 $97.86 $88.71 55
2018-03-28 $97.86 $97.86 $97.86 $97.86 $88.71 300
2018-03-27 $98.86 $98.86 $98.86 $98.86 $89.62 22
2018-03-26 $98.91 $99.10 $98.85 $98.86 $89.62 2,703
2018-03-23 $98.78 $98.78 $97.48 $97.48 $88.37 1,257
2018-03-22 $100.00 $100.00 $100.00 $100.00 $90.65 468
2018-03-21 $102.35 $102.35 $102.35 $102.35 $92.78 112
2018-03-20 $101.88 $101.88 $101.49 $101.49 $92.00 907
2018-03-19 $102.00 $102.00 $100.77 $101.15 $91.70 2,817
2018-03-16 $103.00 $103.00 $103.00 $103.00 $92.93 2
2018-03-15 $103.00 $103.00 $103.00 $103.00 $92.93 16
2018-03-14 $103.25 $103.25 $103.00 $103.00 $92.93 811
2018-03-13 $104.36 $104.36 $104.00 $104.00 $93.83 333
2018-03-12 $105.15 $105.15 $105.15 $105.15 $94.87 167
2018-03-09 $103.00 $104.10 $103.00 $104.01 $93.84 2,548
2018-03-08 $102.47 $102.47 $102.47 $102.47 $92.45 267
2018-03-07 $102.99 $102.99 $102.99 $102.99 $92.92 12
2018-03-06 $102.99 $102.99 $102.99 $102.99 $92.92 200
2018-03-05 $101.38 $101.38 $101.38 $101.38 $91.46 182
2018-03-02 $97.20 $101.38 $97.20 $101.38 $91.46 1,291
2018-03-01 $103.16 $103.16 $103.16 $103.16 $93.07 61
2018-02-28 $103.16 $103.16 $103.16 $103.16 $93.07 161
2018-02-27 $106.23 $106.23 $103.16 $103.16 $93.07 878
2018-02-26 $104.32 $104.46 $103.79 $104.46 $94.24 672
2018-02-23 $101.83 $101.83 $101.83 $101.83 $91.87 0
2018-02-22 $103.10 $103.10 $101.83 $101.83 $91.87 823
2018-02-21 $102.70 $102.70 $102.70 $102.70 $92.66 68
2018-02-20 $105.70 $105.70 $102.70 $102.70 $92.66 808
2018-02-16 $103.02 $103.02 $103.02 $103.02 $92.94 327
2018-02-15 $103.45 $103.45 $102.43 $102.43 $92.41 275
2018-02-14 $99.50 $101.39 $99.50 $101.39 $91.47 1,291
2018-02-13 $99.10 $99.10 $99.10 $99.10 $89.41 1
2018-02-12 $99.10 $99.10 $99.10 $99.10 $89.41 166
2018-02-09 $97.31 $99.10 $97.25 $99.10 $89.41 943
2018-02-08 $101.10 $101.10 $99.16 $99.16 $89.46 548
2018-02-07 $101.97 $102.68 $101.51 $101.51 $91.58 1,655
2018-02-06 $97.77 $101.71 $97.77 $101.64 $91.70 3,079
2018-02-05 $104.38 $104.38 $104.38 $104.38 $94.17 488
2018-02-02 $105.56 $105.68 $104.28 $104.38 $94.17 1,774
2018-02-01 $106.50 $106.50 $106.50 $106.50 $96.08 23
2018-01-31 $107.17 $107.37 $106.50 $106.50 $96.08 1,110
2018-01-30 $107.00 $107.06 $107.00 $107.04 $96.57 542
2018-01-29 $108.72 $108.76 $108.34 $108.34 $97.74 2,088
2018-01-26 $108.45 $108.45 $108.45 $108.45 $97.84 161
2018-01-25 $108.15 $108.15 $108.15 $108.15 $97.57 184
2018-01-24 $108.43 $108.46 $107.75 $107.75 $97.21 815
2018-01-23 $107.50 $107.50 $107.50 $107.50 $96.99 95
2018-01-22 $107.40 $107.51 $107.37 $107.50 $96.99 686
2018-01-19 $106.73 $106.73 $106.73 $106.73 $96.29 13
2018-01-18 $106.73 $106.73 $106.73 $106.73 $96.29 2
2018-01-17 $106.38 $106.73 $106.38 $106.73 $96.29 200
2018-01-16 $106.00 $106.00 $105.75 $105.75 $95.41 520
2018-01-12 $106.09 $106.11 $106.09 $106.11 $95.73 320
2018-01-11 $105.30 $105.37 $105.27 $105.27 $94.97 1,484
2018-01-10 $103.94 $103.94 $103.94 $103.94 $93.77 0
2018-01-09 $103.94 $103.94 $103.94 $103.94 $93.77 0
2018-01-08 $103.94 $103.94 $103.94 $103.94 $93.77 300
2018-01-05 $103.54 $103.54 $103.54 $103.54 $93.41 52
2018-01-04 $103.62 $103.62 $103.52 $103.54 $93.41 1,265
2018-01-03 $102.83 $102.83 $102.83 $102.83 $92.77 320
2018-01-02 $102.00 $102.00 $102.00 $102.00 $92.02 31
2017-12-29 $102.31 $102.31 $102.00 $102.00 $92.02 999
2017-12-28 $102.03 $102.03 $102.03 $102.03 $92.05 4
2017-12-27 $102.03 $102.03 $102.03 $102.03 $92.05 300
2017-12-26 $103.74 $103.74 $102.06 $102.15 $92.16 1,026
2017-12-22 $102.70 $102.70 $101.92 $101.92 $91.95 1,203
2017-12-21 $102.00 $102.00 $102.00 $102.00 $92.02 85
2017-12-20 $102.00 $102.00 $102.00 $102.00 $92.02 200
2017-12-19 $102.21 $102.21 $102.00 $102.00 $92.02 2,608
2017-12-18 $102.06 $102.06 $102.06 $102.06 $92.08 1,244
2017-12-15 $101.10 $101.36 $101.10 $101.29 $91.38 963
2017-12-14 $101.86 $101.86 $101.40 $101.40 $90.99 450
2017-12-13 $101.54 $101.54 $101.54 $101.54 $91.11 0
2017-12-12 $101.54 $101.54 $101.54 $101.54 $91.11 25
2017-12-11 $101.54 $101.54 $101.54 $101.54 $91.11 300
2017-12-08 $101.15 $101.15 $101.11 $101.11 $90.73 762
2017-12-07 $100.72 $100.79 $100.57 $100.63 $90.30 639
2017-12-06 $100.60 $100.60 $100.60 $100.60 $90.27 3
2017-12-05 $101.00 $101.31 $100.60 $100.60 $90.27 821
2017-12-04 $104.65 $104.65 $101.46 $101.46 $91.04 3,700
2017-12-01 $101.14 $101.14 $100.03 $100.17 $89.88 410
2017-11-30 $100.77 $101.00 $100.77 $101.00 $90.63 1,843
2017-11-29 $99.90 $99.90 $99.90 $99.90 $89.64 200
2017-11-28 $98.68 $98.85 $98.68 $98.85 $88.70 1,603
2017-11-27 $98.00 $98.20 $98.00 $98.11 $88.04 694
2017-11-24 $97.82 $97.82 $97.82 $97.82 $87.77 0
2017-11-22 $97.82 $97.82 $97.82 $97.82 $87.77 0
2017-11-21 $97.82 $97.82 $97.82 $97.82 $87.77 61
2017-11-20 $97.82 $97.82 $97.82 $97.82 $87.77 3
2017-11-17 $97.67 $97.82 $97.67 $97.82 $87.77 761
2017-11-16 $97.75 $97.84 $97.75 $97.84 $87.79 419
2017-11-15 $96.27 $97.01 $96.27 $97.01 $87.05 2,443
2017-11-14 $102.57 $103.18 $97.15 $97.32 $87.33 5,734
2017-11-13 $97.50 $101.54 $97.50 $100.93 $90.56 1,113
2017-11-10 $97.55 $97.55 $97.55 $97.55 $87.53 20
2017-11-09 $97.51 $97.68 $97.40 $97.55 $87.53 3,586
2017-11-08 $97.36 $97.36 $97.36 $97.36 $87.36 22
2017-11-07 $97.36 $97.36 $97.36 $97.36 $87.36 202
2017-11-06 $98.34 $98.63 $98.24 $98.50 $88.38 1,272
2017-11-03 $97.93 $97.93 $97.93 $97.93 $87.87 66
2017-11-02 $97.93 $99.41 $97.93 $97.93 $87.87 787
2017-11-01 $98.93 $98.93 $97.88 $97.88 $87.83 420
2017-10-31 $97.52 $97.74 $97.52 $97.55 $87.53 1,035
2017-10-30 $97.40 $97.40 $97.40 $97.40 $87.40 2
2017-10-27 $97.40 $97.40 $97.40 $97.40 $87.40 250
2017-10-26 $97.39 $97.39 $97.39 $97.39 $87.39 11
2017-10-25 $97.60 $97.60 $97.39 $97.39 $87.39 902
2017-10-24 $99.00 $99.00 $97.81 $97.81 $87.76 3,771
2017-10-23 $97.82 $97.82 $97.82 $97.82 $87.77 52
2017-10-20 $97.82 $97.82 $97.82 $97.82 $87.77 100
2017-10-19 $96.82 $96.82 $96.82 $96.82 $86.88 16
2017-10-18 $96.82 $96.82 $96.82 $96.82 $86.88 0
2017-10-17 $96.82 $96.82 $96.82 $96.82 $86.88 41
2017-10-16 $96.82 $96.82 $96.82 $96.82 $86.88 127
2017-10-13 $96.85 $96.85 $96.85 $96.85 $86.90 0
2017-10-12 $96.85 $96.85 $96.85 $96.85 $86.90 37
2017-10-11 $96.85 $96.85 $96.85 $96.85 $86.90 40
2017-10-10 $96.67 $96.85 $96.67 $96.85 $86.90 945
2017-10-09 $97.00 $97.00 $97.00 $97.00 $87.03 30
2017-10-06 $96.55 $97.00 $96.55 $97.00 $87.03 488
2017-10-05 $96.84 $96.84 $96.84 $96.84 $86.89 0
2017-10-04 $96.84 $96.84 $96.84 $96.84 $86.89 164
2017-10-03 $96.31 $96.31 $96.31 $96.31 $86.41 12
2017-10-02 $95.74 $96.31 $95.74 $96.31 $86.41 614
2017-09-29 $95.92 $95.92 $95.92 $95.92 $86.07 185
2017-09-28 $95.66 $95.66 $95.66 $95.66 $85.83 212
2017-09-27 $95.24 $95.24 $95.16 $95.22 $85.44 1,202
2017-09-26 $94.45 $94.45 $94.45 $94.45 $84.75 48
2017-09-25 $94.45 $94.45 $94.45 $94.45 $84.75 23
2017-09-22 $94.80 $94.80 $94.45 $94.45 $84.75 522
2017-09-21 $94.82 $94.82 $94.70 $94.79 $85.05 1,271
2017-09-20 $94.58 $94.58 $94.58 $94.58 $84.87 30
2017-09-19 $94.58 $94.58 $94.58 $94.58 $84.87 219
2017-09-18 $94.12 $94.12 $94.12 $94.12 $84.45 2
2017-09-15 $94.64 $94.64 $94.64 $94.64 $84.92 0
2017-09-14 $94.64 $94.64 $94.64 $94.64 $84.45 0
2017-09-13 $94.21 $94.77 $94.21 $94.64 $84.45 1,104
2017-09-12 $94.10 $94.25 $94.10 $94.25 $84.11 1,700
2017-09-11 $93.40 $93.40 $93.40 $93.40 $83.35 71
2017-09-08 $93.40 $93.40 $93.40 $93.40 $83.35 100
2017-09-07 $92.90 $92.90 $92.90 $92.90 $82.90 314
2017-09-06 $93.40 $93.40 $93.40 $93.40 $83.35 124
2017-09-05 $95.27 $95.27 $92.74 $92.74 $82.76 2,100
2017-09-01 $93.96 $94.13 $93.95 $94.07 $83.95 2,600
2017-08-31 $92.64 $92.64 $92.64 $92.64 $82.67 10
2017-08-30 $92.64 $92.64 $92.64 $92.64 $82.67 25
2017-08-29 $92.63 $92.64 $92.63 $92.64 $82.67 3,000
2017-08-28 $92.52 $92.54 $92.52 $92.54 $82.58 2,622
2017-08-25 $92.52 $92.52 $92.51 $92.51 $82.55 1,127
2017-08-24 $92.19 $92.19 $91.94 $92.19 $82.27 6,007
2017-08-23 $92.25 $92.25 $92.25 $92.25 $82.32 45
2017-08-22 $92.25 $92.25 $92.25 $92.25 $82.32 200
2017-08-21 $92.55 $92.55 $92.55 $92.55 $82.59 54
2017-08-18 $92.55 $92.55 $92.55 $92.55 $82.59 1
2017-08-17 $92.55 $92.55 $92.55 $92.55 $82.59 0
2017-08-16 $92.55 $92.55 $92.55 $92.55 $82.59 86
2017-08-15 $92.55 $92.55 $92.55 $92.55 $82.59 3
2017-08-14 $92.55 $92.55 $92.55 $92.55 $82.59 57
2017-08-11 $92.55 $92.55 $92.55 $92.55 $82.59 250
2017-08-10 $93.58 $93.58 $93.58 $93.58 $83.51 30
2017-08-09 $93.67 $93.67 $93.57 $93.58 $83.51 1,359
2017-08-08 $95.00 $95.00 $95.00 $95.00 $84.78 20
2017-08-07 $95.00 $95.00 $95.00 $95.00 $84.78 50
2017-08-04 $95.00 $95.00 $95.00 $95.00 $84.78 229
2017-08-03 $94.27 $94.27 $93.92 $93.92 $83.81 231
2017-08-02 $93.68 $93.68 $93.68 $93.68 $83.60 0
2017-08-01 $93.83 $93.83 $93.67 $93.68 $83.60 1,237
2017-07-31 $94.33 $94.33 $94.33 $94.33 $84.18 13
2017-07-28 $94.33 $94.33 $94.33 $94.33 $84.18 0
2017-07-27 $94.33 $94.33 $94.33 $94.33 $84.18 248
2017-07-26 $93.45 $93.45 $93.45 $93.45 $83.39 0
2017-07-25 $93.45 $93.45 $93.45 $93.45 $83.39 2
2017-07-24 $93.45 $93.45 $93.45 $93.45 $83.39 162
2017-07-21 $95.07 $95.07 $95.07 $95.07 $84.84 1
2017-07-20 $95.07 $95.07 $95.07 $95.07 $84.84 0
2017-07-19 $95.07 $95.07 $95.07 $95.07 $84.84 167
2017-07-18 $93.55 $93.55 $93.55 $93.55 $83.48 0
2017-07-17 $93.55 $93.55 $93.55 $93.55 $83.48 193
2017-07-14 $93.25 $93.25 $93.25 $93.25 $83.21 450
2017-07-13 $92.91 $93.30 $92.91 $93.21 $83.18 766
2017-07-12 $91.89 $91.89 $91.89 $91.89 $82.00 0
2017-07-11 $92.16 $92.16 $91.89 $91.89 $82.00 520
2017-07-10 $94.28 $94.28 $94.28 $94.28 $84.13 4
2017-07-07 $94.28 $94.28 $94.28 $94.28 $84.13 147
2017-07-06 $92.36 $92.36 $92.26 $92.26 $82.33 459
2017-07-05 $92.64 $92.64 $92.64 $92.64 $82.67 20
2017-07-03 $92.64 $92.64 $92.64 $92.64 $82.67 33
2017-06-30 $92.25 $92.64 $92.25 $92.64 $82.67 655
2017-06-29 $92.83 $92.83 $91.72 $92.25 $82.33 913
2017-06-28 $92.54 $93.14 $92.52 $93.14 $83.12 950
2017-06-27 $91.72 $91.72 $91.72 $91.72 $81.85 118
2017-06-26 $91.73 $91.73 $91.73 $91.73 $81.86 3
2017-06-23 $91.73 $91.73 $91.73 $91.73 $81.86 3
2017-06-22 $91.77 $91.77 $91.72 $91.73 $81.86 4,300
2017-06-21 $92.26 $92.26 $92.26 $92.26 $82.33 105
2017-06-20 $92.23 $92.26 $92.23 $92.26 $82.33 200
2017-06-19 $91.88 $91.88 $91.88 $91.88 $81.99 11
2017-06-16 $91.98 $91.98 $91.88 $91.88 $81.99 1,204
2017-06-15 $92.93 $92.93 $92.93 $92.93 $82.48 0
2017-06-14 $92.93 $92.93 $92.93 $92.93 $82.48 135
2017-06-13 $93.07 $93.07 $93.07 $93.07 $82.61 31
2017-06-12 $93.07 $93.07 $93.07 $93.07 $82.61 178
2017-06-09 $92.10 $92.10 $92.10 $92.10 $81.75 11,083
2017-06-08 $92.10 $92.10 $92.10 $92.10 $81.75 83
2017-06-07 $92.10 $92.10 $92.10 $92.10 $81.75 0
2017-06-06 $92.10 $92.10 $92.10 $92.10 $81.75 100
2017-06-05 $91.51 $91.51 $91.51 $91.51 $81.22 0
2017-06-02 $91.51 $91.51 $91.51 $91.51 $81.22 0
2017-06-01 $91.51 $91.51 $91.51 $91.51 $81.22 126
2017-05-31 $91.51 $91.51 $91.51 $91.51 $81.22 0
2017-05-30 $91.51 $91.51 $91.15 $91.51 $81.22 684
2017-05-26 $91.74 $91.74 $91.74 $91.74 $81.43 20
2017-05-25 $91.90 $91.90 $91.74 $91.74 $81.43 531
2017-05-24 $91.59 $91.59 $91.27 $91.27 $81.01 318
2017-05-23 $91.18 $91.18 $91.18 $91.18 $80.93 579
2017-05-22 $90.87 $90.87 $90.87 $90.87 $80.66 0
2017-05-19 $90.87 $90.87 $90.87 $90.87 $80.66 50
2017-05-18 $90.87 $90.87 $90.87 $90.87 $80.66 0
2017-05-17 $90.87 $90.87 $90.87 $90.87 $80.66 17
2017-05-16 $90.87 $90.87 $90.87 $90.87 $80.66 0
2017-05-15 $90.87 $90.87 $90.87 $90.87 $80.66 200
2017-05-12 $91.50 $91.50 $91.50 $91.50 $81.22 1
2017-05-11 $91.50 $91.50 $91.50 $91.50 $81.22 0
2017-05-10 $91.59 $91.59 $91.50 $91.50 $81.22 317
2017-05-09 $91.63 $91.65 $91.53 $91.53 $81.24 371
2017-05-08 $91.72 $91.72 $91.72 $91.72 $81.41 0
2017-05-05 $91.72 $91.72 $91.72 $91.72 $81.41 13
2017-05-04 $91.72 $91.72 $91.72 $91.72 $81.41 0
2017-05-03 $91.72 $91.72 $91.72 $91.72 $81.41 120
2017-05-02 $91.19 $91.19 $91.18 $91.18 $80.93 545
2017-05-01 $91.60 $91.65 $91.28 $91.65 $81.35 498
2017-04-28 $91.66 $91.66 $91.66 $91.66 $81.36 0
2017-04-27 $91.66 $91.66 $91.66 $91.66 $81.36 0
2017-04-26 $91.66 $91.66 $91.66 $91.66 $81.36 95
2017-04-25 $90.91 $91.66 $90.91 $91.66 $81.36 437
2017-04-24 $91.27 $91.27 $91.27 $91.27 $81.01 107
2017-04-21 $90.66 $90.66 $90.66 $90.66 $80.47 444
2017-04-20 $90.52 $90.55 $90.52 $90.55 $80.37 1,068
2017-04-19 $90.22 $90.33 $89.64 $89.64 $79.56 2,254
2017-04-18 $89.98 $89.98 $89.98 $89.98 $79.87 10
2017-04-17 $91.00 $91.00 $89.98 $89.98 $79.87 481
2017-04-13 $90.10 $90.10 $90.10 $90.10 $79.97 546
2017-04-12 $91.21 $91.21 $91.21 $91.21 $80.96 60
2017-04-11 $91.21 $91.21 $91.21 $91.21 $80.96 0
2017-04-10 $91.59 $91.59 $91.21 $91.21 $80.96 853
2017-04-07 $91.09 $91.09 $90.97 $90.97 $80.74 272
2017-04-06 $91.59 $91.59 $91.59 $91.59 $81.30 0
2017-04-05 $91.82 $91.82 $91.59 $91.59 $81.30 639
2017-04-04 $90.93 $90.93 $90.93 $90.93 $80.71 15
2017-04-03 $90.93 $90.93 $90.93 $90.93 $80.71 3
2017-03-31 $90.93 $90.93 $90.93 $90.93 $80.71 4
2017-03-30 $90.93 $90.93 $90.93 $90.93 $80.71 367
2017-03-29 $91.08 $91.22 $91.00 $91.19 $80.94 2,111
2017-03-28 $89.64 $89.64 $89.64 $89.64 $79.57 73
2017-03-27 $89.64 $89.64 $89.64 $89.64 $79.57 210
2017-03-24 $90.27 $90.27 $90.13 $90.20 $80.06 562
2017-03-23 $89.98 $89.98 $89.98 $89.98 $79.87 0
2017-03-22 $89.98 $89.98 $89.98 $89.98 $79.87 229
2017-03-21 $91.53 $91.53 $90.52 $90.52 $80.35 330
2017-03-20 $92.13 $92.13 $92.13 $92.13 $81.77 20
2017-03-17 $91.97 $92.14 $91.97 $92.13 $81.77 1,070
2017-03-16 $92.55 $92.55 $92.48 $92.48 $81.71 1,299
2017-03-15 $96.00 $96.00 $92.55 $92.55 $81.77 1,001
2017-03-14 $91.72 $91.72 $91.71 $91.71 $81.03 1,800
2017-03-13 $92.21 $92.44 $92.17 $92.17 $81.43 524
2017-03-10 $92.45 $92.45 $92.45 $92.45 $81.68 140
2017-03-09 $92.01 $92.01 $92.01 $92.01 $81.29 0
2017-03-08 $92.87 $92.87 $92.01 $92.01 $81.29 1,497
2017-03-07 $92.31 $92.54 $92.31 $92.53 $81.75 707
2017-03-06 $92.33 $92.68 $92.33 $92.68 $81.88 310
2017-03-03 $93.05 $93.32 $93.04 $93.04 $82.20 1,228
2017-03-02 $93.60 $93.60 $93.60 $93.60 $82.70 0
2017-03-01 $93.39 $93.60 $93.39 $93.60 $82.70 689
2017-02-28 $92.69 $92.69 $92.25 $92.34 $81.58 1,546
2017-02-27 $93.60 $93.60 $92.40 $92.82 $82.01 2,649
2017-02-24 $92.29 $92.29 $92.15 $92.29 $81.54 1,071
2017-02-23 $92.29 $92.29 $92.29 $92.29 $81.54 2
2017-02-22 $92.38 $92.54 $92.29 $92.29 $81.54 1,027
2017-02-21 $92.41 $92.60 $92.28 $92.29 $81.54 1,400
2017-02-17 $91.79 $92.03 $91.79 $92.03 $81.31 388
2017-02-16 $91.68 $91.84 $91.68 $91.84 $81.14 225
2017-02-15 $91.90 $91.90 $91.90 $91.90 $81.20 782
2017-02-14 $95.82 $95.82 $91.15 $91.60 $80.93 1,584
2017-02-13 $91.70 $91.70 $91.11 $91.19 $80.57 2,009
2017-02-10 $90.75 $90.96 $90.59 $90.78 $80.21 3,544
2017-02-09 $90.08 $90.08 $90.08 $90.08 $79.59 212
2017-02-08 $89.29 $89.29 $89.29 $89.29 $78.89 280
2017-02-07 $89.97 $89.97 $89.97 $89.97 $79.49 355
2017-02-06 $90.08 $90.08 $90.08 $90.08 $79.59 90
2017-02-03 $89.99 $90.08 $89.99 $90.08 $79.59 1,198
2017-02-02 $89.13 $89.46 $88.90 $89.08 $78.70 2,403
2017-02-01 $89.38 $89.38 $89.34 $89.34 $78.93 224
2017-01-31 $88.79 $89.02 $88.55 $88.78 $78.44 2,386
2017-01-30 $89.37 $89.37 $89.05 $89.05 $78.68 250
2017-01-27 $90.04 $90.28 $90.00 $90.00 $79.52 300
2017-01-26 $90.39 $90.39 $90.29 $90.29 $79.77 260
2017-01-25 $94.13 $94.13 $89.98 $89.98 $79.50 2,510
2017-01-24 $88.34 $89.97 $88.34 $89.43 $79.01 1,591
2017-01-23 $88.87 $88.87 $88.87 $88.87 $78.52 2
2017-01-20 $89.53 $89.53 $88.87 $88.87 $78.52 746
2017-01-19 $89.66 $89.66 $88.77 $88.77 $78.43 300
2017-01-18 $88.99 $88.99 $88.99 $88.99 $78.62 1,076
2017-01-17 $90.70 $90.70 $89.11 $89.11 $78.73 2,829
2017-01-13 $89.80 $89.80 $89.80 $89.80 $79.34 636
2017-01-12 $88.36 $88.36 $88.36 $88.36 $78.07 197
2017-01-11 $89.20 $89.20 $89.20 $89.20 $78.81 11
2017-01-10 $89.20 $89.20 $89.20 $89.20 $78.81 0
2017-01-09 $89.20 $89.20 $89.20 $89.20 $78.81 1,000
2017-01-06 $89.60 $89.83 $89.60 $89.83 $79.37 1,102
2017-01-05 $90.06 $90.06 $89.57 $89.60 $79.17 3,950
2017-01-04 $89.03 $89.03 $89.03 $89.03 $78.66 93
2017-01-03 $88.70 $89.03 $88.70 $89.03 $78.66 920
2016-12-30 $88.15 $88.15 $88.15 $88.15 $77.88 0
2016-12-29 $88.32 $88.32 $88.15 $88.15 $77.88 601
2016-12-28 $90.54 $90.54 $89.55 $89.55 $79.12 604
2016-12-27 $89.75 $89.75 $89.55 $89.65 $79.21 32,503
2016-12-23 $89.76 $89.81 $89.72 $89.72 $79.27 470
2016-12-22 $89.37 $89.77 $89.25 $89.25 $78.86 1,100
2016-12-21 $90.18 $90.18 $90.18 $90.18 $79.68 221
2016-12-20 $92.33 $92.33 $89.64 $90.03 $79.54 1,436
2016-12-19 $89.40 $89.69 $89.40 $89.69 $79.24 1,664
2016-12-16 $90.15 $90.15 $89.72 $89.83 $79.37 10,983
2016-12-15 $89.96 $90.87 $89.96 $90.87 $79.82 2,400
2016-12-14 $90.60 $90.60 $90.03 $90.28 $79.30 6,432
2016-12-13 $90.60 $91.32 $90.60 $91.32 $80.22 1,003
2016-12-12 $90.50 $90.99 $90.18 $90.56 $79.55 5,284
2016-12-09 $90.16 $90.16 $90.04 $90.04 $79.09 234
2016-12-08 $89.40 $89.94 $89.30 $89.94 $79.00 4,096
2016-12-07 $89.30 $89.30 $88.81 $89.30 $78.44 8,097
2016-12-06 $87.71 $87.71 $87.71 $87.71 $77.04 100
2016-12-05 $87.71 $87.71 $87.71 $87.71 $77.04 151
2016-12-02 $87.40 $87.40 $87.15 $87.28 $76.67 2,000
2016-12-01 $87.48 $87.61 $87.44 $87.61 $76.96 417
2016-11-30 $88.61 $88.61 $88.61 $88.61 $77.83 212
2016-11-29 $86.58 $86.58 $86.58 $86.58 $76.05 58
2016-11-28 $86.58 $86.58 $86.58 $86.58 $76.05 275
2016-11-25 $86.67 $86.67 $86.67 $86.67 $76.13 0
2016-11-23 $86.69 $86.95 $86.67 $86.67 $76.13 930
2016-11-22 $86.32 $86.46 $86.32 $86.38 $75.88 2,608
2016-11-21 $85.70 $86.32 $85.70 $86.18 $75.70 1,274
2016-11-18 $85.23 $85.23 $85.23 $85.23 $74.86 2
2016-11-17 $85.23 $85.23 $85.23 $85.23 $74.86 30
2016-11-16 $85.23 $85.23 $85.23 $85.23 $74.86 0
2016-11-15 $85.23 $85.23 $85.23 $85.23 $74.86 325
2016-11-14 $84.96 $85.01 $84.86 $84.86 $74.54 1,113
2016-11-11 $84.08 $84.08 $84.08 $84.08 $73.86 50
2016-11-10 $84.08 $84.08 $84.08 $84.08 $73.86 399
2016-11-09 $80.29 $82.94 $80.29 $82.94 $72.85 3,409
2016-11-08 $81.68 $81.68 $81.68 $81.68 $71.75 0
2016-11-07 $81.68 $81.68 $81.68 $81.68 $71.75 0
2016-11-04 $81.68 $81.68 $81.68 $81.68 $71.75 0
2016-11-03 $81.68 $81.68 $81.68 $81.68 $71.75 71
2016-11-02 $81.68 $81.68 $81.68 $81.68 $71.75 430
2016-11-01 $81.68 $81.68 $81.68 $81.68 $71.75 0
2016-10-31 $81.68 $81.68 $81.68 $81.68 $71.75 50
2016-10-28 $81.68 $81.68 $81.68 $81.68 $71.75 0
2016-10-27 $81.68 $81.68 $81.68 $81.68 $71.75 155
2016-10-26 $81.70 $81.70 $81.70 $81.70 $71.77 0
2016-10-25 $81.70 $81.70 $81.70 $81.70 $71.77 1
2016-10-24 $81.70 $81.70 $81.70 $81.70 $71.77 0
2016-10-21 $81.70 $81.70 $81.70 $81.70 $71.77 4
2016-10-20 $81.86 $81.86 $81.70 $81.70 $71.77 1,260
2016-10-19 $81.65 $81.65 $81.65 $81.65 $71.72 70
2016-10-18 $81.65 $81.65 $81.65 $81.65 $71.72 15
2016-10-17 $81.65 $81.65 $81.65 $81.65 $71.72 85
2016-10-14 $81.65 $81.65 $81.65 $81.65 $71.72 40
2016-10-13 $81.65 $81.65 $81.65 $81.65 $71.72 0
2016-10-12 $81.65 $81.65 $81.65 $81.65 $71.72 0
2016-10-11 $81.65 $81.65 $81.65 $81.65 $71.72 146
2016-10-10 $82.00 $82.00 $82.00 $82.00 $72.02 0
2016-10-07 $82.00 $82.00 $82.00 $82.00 $72.02 190
2016-10-06 $81.98 $81.98 $81.98 $81.98 $72.02 40
2016-10-05 $81.98 $81.98 $81.98 $81.98 $72.02 30
2016-10-04 $81.98 $81.98 $81.98 $81.98 $72.02 100
2016-10-03 $82.00 $82.00 $82.00 $82.00 $72.03 0
2016-09-30 $82.00 $82.00 $82.00 $82.00 $72.03 121
2016-09-29 $81.43 $81.43 $81.43 $81.43 $71.53 175
2016-09-28 $81.51 $81.51 $81.51 $81.51 $71.60 28
2016-09-27 $81.51 $81.51 $81.51 $81.51 $71.60 14
2016-09-26 $81.51 $81.51 $81.51 $81.51 $71.60 79
2016-09-23 $81.51 $81.51 $81.51 $81.51 $71.60 0
2016-09-22 $81.51 $81.51 $81.51 $81.51 $71.60 875
2016-09-21 $81.10 $81.10 $81.10 $81.10 $71.24 209
2016-09-20 $81.17 $81.17 $81.17 $81.17 $71.30 1
2016-09-19 $81.16 $81.17 $81.00 $81.17 $71.30 502
2016-09-16 $82.76 $82.76 $82.76 $82.76 $72.70 0
2016-09-15 $82.76 $82.76 $82.76 $82.76 $72.30 0
2016-09-14 $82.76 $82.76 $82.76 $82.76 $72.30 0
2016-09-13 $82.76 $82.76 $82.76 $82.76 $72.30 39
2016-09-12 $82.76 $82.76 $82.76 $82.76 $72.30 323
2016-09-09 $82.76 $82.76 $82.76 $82.76 $72.30 100
2016-09-08 $83.37 $83.37 $83.37 $83.37 $72.84 0
2016-09-07 $83.19 $83.37 $83.19 $83.37 $72.84 4,200
2016-09-06 $83.21 $83.21 $83.21 $83.21 $72.69 249
2016-09-02 $83.29 $83.29 $83.00 $83.00 $72.52 340
2016-09-01 $82.32 $82.32 $82.32 $82.32 $71.92 0
2016-08-31 $82.32 $82.32 $82.32 $82.32 $71.92 101
2016-08-30 $82.88 $82.88 $82.88 $82.88 $72.41 0
2016-08-29 $82.88 $82.88 $82.88 $82.88 $72.41 0
2016-08-26 $82.88 $82.88 $82.88 $82.88 $72.41 2
2016-08-25 $82.88 $82.88 $82.88 $82.88 $72.41 62
2016-08-24 $82.88 $82.88 $82.88 $82.88 $72.41 0
2016-08-23 $82.88 $82.88 $82.88 $82.88 $72.41 117
2016-08-22 $82.16 $82.21 $82.16 $82.21 $71.83 377
2016-08-19 $82.60 $82.60 $82.60 $82.60 $72.16 295
2016-08-18 $82.38 $82.38 $82.38 $82.38 $71.97 74
2016-08-17 $82.38 $82.38 $82.38 $82.38 $71.97 95
2016-08-16 $81.92 $82.38 $81.92 $82.38 $71.97 242
2016-08-15 $82.50 $82.50 $82.49 $82.49 $72.07 727
2016-08-12 $82.27 $82.27 $82.27 $82.27 $71.88 1
2016-08-11 $82.27 $82.27 $82.27 $82.27 $71.88 110
2016-08-10 $81.90 $81.90 $81.90 $81.90 $71.55 200
2016-08-09 $81.99 $81.99 $81.99 $81.99 $71.63 75
2016-08-08 $81.99 $81.99 $81.99 $81.99 $71.63 50
2016-08-05 $81.99 $81.99 $81.99 $81.99 $71.63 300
2016-08-04 $81.39 $81.39 $81.39 $81.39 $71.11 0
2016-08-03 $81.39 $81.39 $81.39 $81.39 $71.11 100
2016-08-02 $81.51 $81.51 $81.51 $81.51 $71.21 1
2016-08-01 $81.51 $81.51 $81.51 $81.51 $71.21 376
2016-07-29 $81.89 $81.89 $81.89 $81.89 $71.55 0
2016-07-28 $81.89 $81.89 $81.89 $81.89 $71.55 0
2016-07-27 $81.89 $81.89 $81.89 $81.89 $71.55 0
2016-07-26 $81.89 $81.89 $81.89 $81.89 $71.55 100
2016-07-25 $82.23 $82.23 $81.55 $81.55 $71.25 216
2016-07-22 $80.05 $80.05 $80.05 $80.05 $69.94 0
2016-07-21 $80.05 $80.05 $80.05 $80.05 $69.94 0
2016-07-20 $80.05 $80.05 $80.05 $80.05 $69.94 0
2016-07-19 $80.05 $80.05 $80.05 $80.05 $69.94 0
2016-07-18 $80.05 $80.05 $80.05 $80.05 $69.94 106
2016-07-15 $80.05 $80.05 $80.05 $80.05 $69.94 22
2016-07-14 $80.05 $80.05 $80.05 $80.05 $69.94 20
2016-07-13 $80.05 $80.05 $80.05 $80.05 $69.94 74
2016-07-12 $80.05 $80.05 $80.05 $80.05 $69.94 70
2016-07-11 $80.05 $80.05 $80.05 $80.05 $69.94 35
2016-07-08 $80.05 $80.05 $80.05 $80.05 $69.94 138
2016-07-07 $78.91 $78.91 $78.91 $78.91 $68.94 0
2016-07-06 $78.91 $78.91 $78.91 $78.91 $68.94 5
2016-07-05 $78.91 $78.91 $78.91 $78.91 $68.94 6
2016-07-01 $79.19 $79.19 $78.91 $78.91 $68.94 1,443
2016-06-30 $75.58 $75.58 $75.58 $75.58 $66.03 4
2016-06-29 $75.58 $75.58 $75.58 $75.58 $66.03 4
2016-06-28 $75.90 $75.90 $75.58 $75.58 $66.03 320
2016-06-27 $74.81 $74.95 $74.73 $74.93 $65.46 2,575
2016-06-24 $77.71 $77.71 $77.71 $77.71 $67.89 513
2016-06-23 $77.13 $77.13 $77.13 $77.13 $67.39 2
2016-06-22 $77.13 $77.13 $77.13 $77.13 $67.39 13
2016-06-21 $77.13 $77.13 $77.13 $77.13 $67.39 80
2016-06-20 $77.13 $77.13 $77.13 $77.13 $67.39 19
2016-06-17 $77.13 $77.13 $77.13 $77.13 $67.39 5
2016-06-16 $77.60 $77.60 $77.60 $77.60 $67.39 2,400
2016-06-15 $78.48 $78.81 $78.48 $78.73 $68.37 4,642
2016-06-14 $78.27 $78.27 $77.83 $77.83 $67.59 305
2016-06-13 $80.83 $80.83 $80.83 $80.83 $70.20 0
2016-06-10 $80.83 $80.83 $80.83 $80.83 $70.20 27
2016-06-09 $80.83 $80.83 $80.83 $80.83 $70.20 0
2016-06-08 $80.83 $80.83 $80.83 $80.83 $70.20 0
2016-06-07 $80.83 $80.83 $80.83 $80.83 $70.20 130
2016-06-06 $79.57 $79.57 $79.57 $79.57 $69.10 35
2016-06-03 $79.57 $79.57 $79.57 $79.57 $69.10 1
2016-06-02 $79.57 $79.57 $79.57 $79.57 $69.10 400
2016-06-01 $79.57 $79.57 $79.57 $79.57 $69.10 50
2016-05-31 $79.58 $79.58 $79.57 $79.57 $69.10 350
2016-05-27 $79.73 $79.73 $79.25 $79.25 $68.83 735
2016-05-26 $80.11 $80.11 $80.11 $80.11 $69.57 540
2016-05-25 $79.10 $79.10 $79.10 $79.10 $68.70 278
2016-05-24 $78.58 $78.58 $78.58 $78.58 $68.24 335
2016-05-23 $78.49 $78.49 $78.49 $78.49 $68.17 30
2016-05-20 $78.49 $78.49 $78.49 $78.49 $68.17 50
2016-05-19 $78.49 $78.49 $78.49 $78.49 $68.17 0
2016-05-18 $78.49 $78.49 $78.49 $78.49 $68.17 5
2016-05-17 $78.49 $78.49 $78.49 $78.49 $68.17 0
2016-05-16 $78.49 $78.49 $78.49 $78.49 $68.17 43
2016-05-13 $78.49 $78.49 $78.49 $78.49 $68.17 88
2016-05-12 $78.49 $78.49 $78.49 $78.49 $68.17 28
2016-05-11 $78.49 $78.49 $78.49 $78.49 $68.17 0
2016-05-10 $78.49 $78.49 $78.49 $78.49 $68.17 200
2016-05-09 $77.97 $77.97 $77.97 $77.97 $67.71 51
2016-05-06 $77.97 $77.97 $77.97 $77.97 $67.71 21
2016-05-05 $77.97 $77.97 $77.97 $77.97 $67.71 6
2016-05-04 $77.97 $77.99 $77.85 $77.97 $67.71 761
2016-05-03 $78.09 $78.09 $78.09 $78.09 $67.82 126
2016-05-02 $79.99 $79.99 $79.99 $79.99 $69.46 16
2016-04-29 $79.99 $79.99 $79.99 $79.99 $69.46 12
2016-04-28 $79.99 $79.99 $79.99 $79.99 $69.46 199
2016-04-27 $79.85 $79.85 $79.85 $79.85 $69.35 0
2016-04-26 $79.85 $79.85 $79.85 $79.85 $69.35 0
2016-04-25 $79.85 $79.85 $79.85 $79.85 $69.35 1
2016-04-22 $79.85 $79.85 $79.85 $79.85 $69.35 0
2016-04-21 $79.85 $79.85 $79.85 $79.85 $69.35 100
2016-04-20 $79.65 $79.65 $79.65 $79.65 $69.17 190
2016-04-19 $79.08 $79.08 $79.08 $79.08 $68.68 172
2016-04-18 $78.75 $78.75 $78.75 $78.75 $68.39 102
2016-04-15 $78.59 $78.59 $78.59 $78.59 $68.25 0
2016-04-14 $78.59 $78.59 $78.59 $78.59 $68.25 150
2016-04-13 $77.38 $77.38 $77.38 $77.38 $67.21 0
2016-04-12 $77.41 $77.41 $77.38 $77.38 $67.21 229
2016-04-11 $76.79 $76.79 $76.79 $76.79 $66.69 56
2016-04-08 $76.79 $76.79 $76.79 $76.79 $66.69 104
2016-04-07 $76.17 $76.17 $76.17 $76.17 $66.16 306
2016-04-06 $77.21 $77.21 $77.21 $77.21 $67.05 44
2016-04-05 $77.67 $77.67 $77.12 $77.21 $67.05 450
2016-04-04 $78.07 $78.07 $77.78 $77.78 $67.55 501
2016-04-01 $77.50 $77.50 $77.50 $77.50 $67.31 1
2016-03-31 $77.50 $77.50 $77.50 $77.50 $67.31 49
2016-03-30 $77.50 $77.50 $77.50 $77.50 $67.31 16
2016-03-29 $77.50 $77.50 $77.50 $77.50 $67.31 84
2016-03-28 $77.50 $77.50 $77.50 $77.50 $67.31 55
2016-03-24 $77.50 $77.50 $77.50 $77.50 $67.31 129
2016-03-23 $77.50 $77.50 $77.50 $77.50 $67.31 13
2016-03-22 $77.50 $77.50 $77.50 $77.50 $67.31 0
2016-03-21 $77.50 $77.50 $77.50 $77.50 $67.31 263
2016-03-18 $77.88 $77.96 $77.68 $77.80 $67.57 2,200
2016-03-17 $77.82 $77.82 $77.82 $77.82 $67.20 200
2016-03-16 $76.38 $76.38 $76.38 $76.38 $65.95 0
2016-03-15 $76.38 $76.38 $76.38 $76.38 $65.95 100
2016-03-14 $76.69 $76.69 $76.69 $76.69 $66.22 15
2016-03-11 $76.69 $76.69 $76.69 $76.69 $66.22 572
2016-03-10 $75.85 $75.85 $75.85 $75.85 $65.50 205
2016-03-09 $75.37 $75.37 $75.37 $75.37 $65.08 0
2016-03-08 $75.26 $75.44 $75.26 $75.37 $65.08 441
2016-03-07 $75.93 $75.93 $75.93 $75.93 $65.57 70
2016-03-04 $75.23 $75.93 $75.23 $75.93 $65.57 335
2016-03-03 $73.07 $73.07 $73.07 $73.07 $63.09 0
2016-03-02 $73.07 $73.07 $73.07 $73.07 $63.09 50
2016-03-01 $73.07 $73.07 $73.07 $73.07 $63.09 79
2016-02-29 $73.57 $73.57 $73.07 $73.07 $63.09 420
2016-02-26 $78.64 $78.64 $73.31 $73.66 $63.60 850
2016-02-25 $72.30 $72.30 $72.30 $72.30 $62.43 230
2016-02-24 $71.49 $71.49 $71.49 $71.49 $61.73 279
2016-02-23 $71.51 $71.51 $71.51 $71.51 $61.75 0
2016-02-22 $71.51 $71.51 $71.51 $71.51 $61.75 10
2016-02-19 $71.51 $71.51 $71.51 $71.51 $61.75 345
2016-02-18 $72.62 $72.62 $72.62 $72.62 $62.71 15
2016-02-17 $72.50 $72.70 $72.37 $72.62 $62.71 4,310
2016-02-16 $71.53 $71.53 $70.84 $70.84 $61.17 341
2016-02-12 $68.62 $68.62 $68.62 $68.62 $59.25 20
2016-02-11 $68.62 $68.62 $68.62 $68.62 $59.25 205
2016-02-10 $70.27 $70.27 $70.27 $70.27 $60.68 434
2016-02-09 $70.26 $70.26 $70.26 $70.26 $60.67 260
2016-02-08 $70.68 $70.68 $70.68 $70.68 $61.03 107
2016-02-05 $70.72 $70.72 $70.72 $70.72 $61.06 110
2016-02-04 $71.01 $71.01 $71.01 $71.01 $61.31 84
2016-02-03 $71.01 $71.01 $71.01 $71.01 $61.31 0
2016-02-02 $71.01 $71.01 $71.01 $71.01 $61.31 150
2016-02-01 $70.79 $70.79 $70.79 $70.79 $61.13 76
2016-01-29 $70.79 $70.79 $70.79 $70.79 $61.13 30
2016-01-28 $70.79 $70.79 $70.79 $70.79 $61.13 0
2016-01-27 $70.79 $70.79 $70.79 $70.79 $61.13 0
2016-01-26 $70.79 $70.79 $70.79 $70.79 $61.13 323
2016-01-25 $70.77 $70.77 $70.77 $70.77 $61.11 0
2016-01-22 $70.77 $70.77 $70.77 $70.77 $61.11 100
2016-01-21 $69.60 $70.10 $69.60 $70.10 $60.53 2,652
2016-01-20 $68.01 $69.63 $67.98 $69.60 $60.10 3,748
2016-01-19 $70.57 $70.58 $70.50 $70.50 $60.88 1,119
2016-01-15 $70.57 $70.71 $70.57 $70.71 $61.06 814
2016-01-14 $71.05 $71.05 $71.05 $71.05 $61.35 0
2016-01-13 $73.77 $73.77 $71.05 $71.05 $61.35 1,088
2016-01-12 $72.30 $72.30 $72.30 $72.30 $62.43 50
2016-01-11 $71.75 $72.30 $71.75 $72.30 $62.43 515
2016-01-08 $73.80 $73.80 $73.80 $73.80 $63.72 75
2016-01-07 $73.80 $73.80 $73.80 $73.80 $63.72 132
2016-01-06 $74.56 $74.56 $74.55 $74.56 $64.38 1,137
2016-01-05 $75.48 $75.48 $75.48 $75.48 $65.18 300
2016-01-04 $76.05 $76.05 $76.05 $76.05 $65.67 200
2015-12-31 $78.24 $78.24 $78.24 $78.24 $67.56 141
2015-12-30 $78.24 $78.24 $78.24 $78.24 $67.56 159
2015-12-29 $78.24 $78.24 $78.24 $78.24 $67.56 318
2015-12-28 $76.02 $76.02 $76.02 $76.02 $65.64 1
2015-12-24 $76.02 $76.02 $76.02 $76.02 $65.64 0
2015-12-23 $76.02 $76.02 $76.02 $76.02 $65.64 90
2015-12-22 $76.02 $76.02 $76.02 $76.02 $65.64 0
2015-12-21 $76.02 $76.02 $76.02 $76.02 $65.64 1,030
2015-12-18 $77.97 $77.97 $77.97 $77.97 $67.32 0
2015-12-17 $80.81 $80.81 $80.78 $80.78 $66.64 486
2015-12-16 $79.42 $79.42 $79.42 $79.42 $65.52 25
2015-12-15 $79.42 $79.42 $79.42 $79.42 $65.52 0
2015-12-14 $79.42 $79.42 $79.42 $79.42 $65.52 0
2015-12-11 $79.42 $79.42 $79.42 $79.42 $65.52 207
2015-12-10 $80.33 $80.33 $80.33 $80.33 $66.27 100
2015-12-09 $82.09 $82.09 $82.09 $82.09 $67.72 0
2015-12-08 $82.09 $82.09 $82.09 $82.09 $67.72 0
2015-12-07 $82.09 $82.09 $82.09 $82.09 $67.72 0
2015-12-04 $82.09 $82.09 $82.09 $82.09 $67.72 130
2015-12-03 $83.26 $83.26 $83.26 $83.26 $68.69 0
2015-12-02 $83.26 $83.26 $83.26 $83.26 $68.69 56
2015-12-01 $83.27 $83.27 $83.23 $83.26 $68.69 1,000
2015-11-30 $82.90 $82.90 $82.90 $82.90 $68.39 0
2015-11-27 $82.90 $82.90 $82.90 $82.90 $68.39 0
2015-11-25 $82.90 $82.90 $82.90 $82.90 $68.39 130
2015-11-24 $81.95 $81.95 $81.95 $81.95 $67.61 0
2015-11-23 $81.95 $81.95 $81.95 $81.95 $67.61 128
2015-11-20 $82.42 $82.44 $82.42 $82.44 $68.01 500
2015-11-19 $82.06 $82.06 $82.06 $82.06 $67.70 0
2015-11-18 $82.06 $82.06 $82.06 $82.06 $67.70 100
2015-11-17 $80.73 $80.73 $80.73 $80.73 $66.60 0
2015-11-16 $80.73 $80.73 $80.73 $80.73 $66.60 24
2015-11-13 $80.73 $80.73 $80.73 $80.73 $66.60 0
2015-11-12 $80.73 $80.73 $80.73 $80.73 $66.60 18
2015-11-11 $80.73 $80.73 $80.73 $80.73 $66.60 95
2015-11-10 $80.73 $80.73 $80.73 $80.73 $66.60 0
2015-11-09 $80.73 $80.73 $80.73 $80.73 $66.60 15
2015-11-06 $80.73 $80.73 $80.73 $80.73 $66.60 0
2015-11-05 $80.73 $80.73 $80.73 $80.73 $66.60 0
2015-11-04 $80.73 $80.73 $80.73 $80.73 $66.60 25
2015-11-03 $80.73 $80.73 $80.73 $80.73 $66.60 0
2015-11-02 $80.73 $80.73 $80.73 $80.73 $66.60 0
2015-10-30 $80.73 $80.73 $80.73 $80.73 $66.60 0
2015-10-29 $80.73 $80.73 $80.73 $80.73 $66.60 7
2015-10-28 $80.73 $80.73 $80.73 $80.73 $66.60 0
2015-10-27 $80.73 $80.73 $80.73 $80.73 $66.60 0
2015-10-26 $80.73 $80.73 $80.73 $80.73 $66.60 71
2015-10-23 $80.73 $80.73 $80.73 $80.73 $66.60 0
2015-10-22 $80.73 $80.73 $80.73 $80.73 $66.60 0
2015-10-21 $80.73 $80.73 $80.73 $80.73 $66.60 1
2015-10-20 $80.53 $80.73 $80.53 $80.73 $66.60 443
2015-10-19 $80.51 $80.51 $80.46 $80.46 $66.38 681
2015-10-16 $79.50 $79.50 $79.50 $79.50 $65.59 0
2015-10-15 $79.50 $79.50 $79.50 $79.50 $65.59 60
2015-10-14 $79.68 $79.68 $79.50 $79.50 $65.59 1,348
2015-10-13 $80.00 $80.00 $80.00 $80.00 $66.00 15,578
2015-10-12 $76.41 $76.41 $76.41 $76.41 $63.04 0
2015-10-09 $76.41 $76.41 $76.41 $76.41 $63.04 0
2015-10-08 $76.41 $76.41 $76.41 $76.41 $63.04 22
2015-10-07 $76.41 $76.41 $76.41 $76.41 $63.04 15
2015-10-06 $76.41 $76.41 $76.41 $76.41 $63.04 0
2015-10-05 $76.41 $76.41 $76.41 $76.41 $63.04 0
2015-10-02 $75.96 $76.41 $75.96 $76.41 $63.04 212
2015-10-01 $75.96 $75.96 $75.96 $75.96 $62.66 174
2015-09-30 $76.05 $76.05 $76.05 $76.05 $62.74 100
2015-09-29 $74.47 $74.47 $74.47 $74.47 $61.44 210
2015-09-28 $76.41 $76.41 $76.41 $76.41 $63.04 15
2015-09-25 $76.41 $76.41 $76.41 $76.41 $63.04 15
2015-09-24 $75.80 $76.41 $75.67 $76.41 $63.04 339
2015-09-23 $78.70 $78.70 $78.70 $78.70 $64.93 21
2015-09-22 $78.71 $78.71 $78.71 $78.71 $64.93 0
2015-09-21 $78.71 $78.71 $78.71 $78.71 $64.93 0
2015-09-18 $78.71 $78.71 $78.71 $78.71 $64.93 0
2015-09-17 $79.18 $79.18 $79.18 $79.18 $64.93 65
2015-09-16 $79.18 $79.18 $79.18 $79.18 $64.93 234
2015-09-15 $77.89 $77.89 $77.89 $77.89 $63.87 0
2015-09-14 $77.89 $77.89 $77.89 $77.89 $63.87 0
2015-09-11 $77.89 $77.89 $77.89 $77.89 $63.87 430
2015-09-10 $78.66 $78.66 $78.66 $78.66 $64.51 0
2015-09-09 $78.66 $78.66 $78.66 $78.66 $64.51 0
2015-09-08 $77.90 $78.66 $77.90 $78.66 $64.51 870
2015-09-04 $76.93 $77.11 $76.93 $77.11 $63.23 630
2015-09-03 $77.11 $77.11 $77.11 $77.11 $63.23 0

SPDR S&P 1500 Value Tilt ETF (VLU) News Headlines

Recent SPDR S&P 1500 Value Tilt ETF (VLU) News
Similar Companies to SPDR S&P 1500 Value Tilt ETF (VLU) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.