SPDR Oil & Gas Equipment and Services ETF (XES) Exchange: NYSE ARCA

Data as of April 23, 2024

$92.41 ($1.82) 2.01%

SPDR Oil & Gas Equipment and Services ETF - Daily Information
Click for more stock information on SPDR Oil & Gas Equipment and Services ETF.
Daily Information Data
Date April 23, 2024
Open $90.24
Previous Close $92.41
High $92.46
Low $89.84
Adjusted Open $90.24
Previous Adjusted Close $92.41
Adjusted High $92.46
Adjusted Low $89.84

About SPDR Oil & Gas Equipment and Services ETF (XES)

In seeking to track the performance of the S&P Oil & Gas Equipment& Services Select Industry 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 represents the oil and gas equipment and services segment of the S&P Total Market Index (“S&P TMI”). The S&P TMI is designed to track the broad U.S. equity market. The oil and gas equipment and services segment of the S&P TMI comprises the Oil & Gas Drilling sub-industry and the Oil& Gas Equipment & Services sub-industry. The Index is one of twenty-one (21) of the S&P Select Industry Indices (the “Select Industry Indices”), each designed to measure the performance of a narrow sub-industry or group of sub-industries determined based on the Global Industry Classification Standard (“GICS”). Membership in the Select Industry Indices is based on the GICS classification, as well as liquidity and market cap requirements. Companies in the Select Industry Indices are classified according to GICS which determines classifications primarily based on revenues; however, earnings and market perception are also considered. The Index consists of the S&P TMI constituents belonging to the Oil & Gas Drilling sub-industry and the Oil & Gas Equipment & Services sub-industry that satisfy the following criteria: (i) have a float-adjusted market capitalization greater than or equal to $500 million with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the index rebalancing reference date) greater than or equal to 90% or have a float-adjusted market capitalization greater than or equal to $400 million with a float-adjusted liquidity ratio (as defined above) greater than or equal to 150%; and (ii) are U.S. based companies. The length of time to evaluate liquidity is reduced to the available trading period for initial public offerings or spin-offs that do not have 12 months of trading history. The market capitalization threshold may be relaxed to ensure that there are at least 22 stocks in the Index as of the rebalancing effective date. Existing Index constituents are removed at the quarterly rebalancing effective date if either their float-adjusted market capitalization falls below $300 million or their float-adjusted liquidity ratio falls below 50%. The market capitalization threshold and the liquidity threshold are each reviewed from time to time based on market conditions. Rebalancing occurs on the third Friday of the quarter ending month. The S&P TMI tracks all eligible U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX exchanges. The Index is modified equal weighted. As of August 31, 2019, the Index comprised 38 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR Oil & Gas Equipment and Services ETF (XES)

Date Open High Low Close Adj.Close Volume
2024-04-23 $90.24 $92.46 $89.84 $92.41 $92.41 86,475
2024-04-22 $90.22 $91.51 $88.80 $90.59 $90.59 96,154
2024-04-19 $88.91 $90.87 $88.71 $90.53 $90.53 98,033
2024-04-18 $90.19 $91.09 $89.38 $89.55 $89.55 23,528
2024-04-17 $90.78 $91.78 $89.41 $89.49 $89.49 87,328
2024-04-16 $91.68 $91.76 $89.93 $90.75 $90.75 99,045
2024-04-15 $94.23 $94.86 $91.98 $92.12 $92.12 89,634
2024-04-12 $96.81 $97.13 $93.24 $93.90 $93.90 183,458
2024-04-11 $97.01 $97.01 $94.95 $95.83 $95.83 141,634
2024-04-10 $95.17 $96.91 $94.89 $96.83 $96.83 55,581
2024-04-09 $97.12 $97.25 $95.75 $96.19 $96.19 27,733
2024-04-08 $98.15 $98.86 $96.72 $96.72 $96.72 36,026
2024-04-05 $96.54 $98.25 $96.20 $97.75 $97.75 44,415
2024-04-04 $97.47 $97.88 $96.10 $96.33 $96.33 59,216
2024-04-03 $95.90 $97.79 $95.90 $97.47 $97.47 126,370
2024-04-02 $94.47 $95.53 $93.58 $95.53 $95.53 96,426
2024-04-01 $93.63 $94.07 $92.27 $93.45 $93.45 68,134
2024-03-28 $93.31 $93.85 $93.09 $93.09 $93.09 37,852
2024-03-27 $91.29 $92.75 $91.29 $92.75 $92.75 118,119
2024-03-26 $93.05 $93.09 $91.27 $91.38 $91.38 62,948
2024-03-25 $91.86 $93.23 $91.86 $92.55 $92.55 47,405
2024-03-22 $92.40 $93.00 $91.43 $91.60 $91.60 31,159
2024-03-21 $91.86 $92.53 $91.47 $92.33 $92.33 39,904
2024-03-20 $90.45 $92.15 $90.13 $91.47 $91.47 64,615
2024-03-19 $89.34 $91.50 $89.34 $91.43 $91.43 62,470
2024-03-18 $89.88 $89.88 $88.64 $89.36 $89.36 140,594
2024-03-15 $88.35 $90.18 $88.35 $89.53 $89.34 117,228
2024-03-14 $88.41 $89.24 $87.65 $88.81 $88.62 217,665
2024-03-13 $87.43 $88.84 $86.85 $88.02 $87.83 191,316
2024-03-12 $86.78 $86.78 $85.56 $86.67 $86.49 68,709
2024-03-11 $85.19 $86.80 $84.76 $86.68 $86.50 106,614
2024-03-08 $86.01 $86.80 $84.76 $85.58 $85.40 77,173
2024-03-07 $84.27 $86.13 $84.27 $85.85 $85.67 125,562
2024-03-06 $84.99 $85.46 $83.68 $83.95 $83.77 210,823
2024-03-05 $83.60 $84.91 $83.60 $83.93 $83.75 51,244
2024-03-04 $85.29 $85.29 $83.83 $83.93 $83.75 102,623
2024-03-01 $83.20 $85.60 $83.20 $85.03 $84.85 178,198
2024-02-29 $83.32 $84.47 $81.55 $81.93 $81.76 73,170
2024-02-28 $83.32 $83.93 $82.20 $82.34 $82.17 100,918
2024-02-27 $83.67 $83.95 $83.10 $83.41 $83.41 65,167
2024-02-26 $83.06 $83.89 $82.71 $83.27 $83.27 46,545
2024-02-23 $83.19 $83.99 $82.01 $83.51 $83.51 88,557
2024-02-22 $83.36 $84.62 $83.00 $84.41 $84.41 131,153
2024-02-21 $82.42 $84.49 $82.42 $83.38 $83.38 145,283
2024-02-20 $82.83 $83.13 $81.76 $82.40 $82.40 140,853
2024-02-16 $83.06 $83.90 $81.97 $83.17 $83.17 139,484
2024-02-15 $80.46 $83.47 $80.46 $83.14 $83.14 252,500
2024-02-14 $80.33 $81.02 $79.46 $79.93 $79.93 123,968
2024-02-13 $80.41 $80.71 $78.69 $79.71 $79.71 121,227
2024-02-12 $80.24 $81.79 $80.24 $81.33 $81.33 187,075
2024-02-09 $80.43 $80.70 $79.56 $80.17 $80.17 190,345
2024-02-08 $79.46 $80.87 $79.35 $80.56 $80.56 121,781
2024-02-07 $79.76 $80.15 $78.56 $79.15 $79.15 177,695
2024-02-06 $78.26 $79.82 $78.19 $79.39 $79.39 224,437
2024-02-05 $78.24 $78.30 $76.65 $77.64 $77.64 499,807
2024-02-02 $80.69 $80.74 $78.62 $78.62 $78.62 263,133
2024-02-01 $82.12 $82.88 $80.38 $81.20 $81.20 318,191
2024-01-31 $83.81 $84.17 $81.48 $81.59 $81.59 183,257
2024-01-30 $82.44 $84.42 $81.00 $83.85 $83.85 241,782
2024-01-29 $84.23 $84.82 $83.07 $84.82 $84.82 62,110
2024-01-26 $83.62 $85.30 $83.41 $84.49 $84.49 92,981
2024-01-25 $83.69 $84.25 $82.05 $83.83 $83.83 252,167
2024-01-24 $81.53 $82.86 $80.75 $82.70 $82.70 157,268
2024-01-23 $80.25 $81.80 $80.25 $80.68 $80.68 82,625
2024-01-22 $79.00 $80.73 $78.75 $80.29 $80.29 94,098
2024-01-19 $78.92 $79.21 $77.99 $78.86 $78.86 172,854
2024-01-18 $77.68 $78.89 $77.22 $78.63 $78.63 296,046
2024-01-17 $76.63 $77.95 $76.08 $77.41 $77.41 77,076
2024-01-16 $78.76 $79.03 $77.41 $77.58 $77.58 56,347
2024-01-12 $79.86 $80.31 $78.31 $79.31 $79.31 211,103
2024-01-11 $78.48 $78.48 $77.06 $78.22 $78.22 93,342
2024-01-10 $79.26 $79.26 $77.54 $77.92 $77.92 63,709
2024-01-09 $81.10 $81.10 $78.78 $79.15 $79.15 66,614
2024-01-08 $81.25 $81.26 $79.21 $81.17 $81.17 72,747
2024-01-05 $82.13 $83.23 $81.89 $83.16 $83.16 65,311
2024-01-04 $83.93 $84.51 $81.47 $81.57 $81.57 91,755
2024-01-03 $83.18 $84.89 $82.88 $83.59 $83.59 81,129
2024-01-02 $84.82 $86.00 $83.15 $83.45 $83.45 62,991
2023-12-29 $85.34 $85.34 $84.36 $84.51 $84.51 102,470
2023-12-28 $86.33 $86.45 $85.23 $85.30 $85.30 83,049
2023-12-27 $87.38 $87.77 $86.76 $86.88 $86.88 62,583
2023-12-26 $86.44 $87.83 $86.06 $87.58 $87.58 48,861
2023-12-22 $86.11 $86.50 $84.80 $85.24 $85.24 81,788
2023-12-21 $84.58 $85.37 $84.30 $85.33 $85.33 189,508
2023-12-20 $85.84 $86.86 $84.42 $84.49 $84.49 186,290
2023-12-19 $84.42 $85.60 $84.31 $85.60 $85.60 117,657
2023-12-18 $84.59 $85.64 $83.71 $83.78 $83.78 113,495
2023-12-15 $83.97 $84.06 $82.32 $83.19 $83.00 112,820
2023-12-14 $82.15 $84.13 $82.15 $83.94 $83.75 145,069
2023-12-13 $78.64 $80.70 $78.15 $80.61 $80.42 136,813
2023-12-12 $78.59 $78.93 $77.59 $78.42 $78.24 72,428
2023-12-11 $79.83 $80.84 $79.20 $79.65 $79.47 69,330
2023-12-08 $79.25 $80.70 $79.25 $79.92 $79.92 66,360
2023-12-07 $79.17 $79.59 $78.06 $78.64 $78.64 90,572
2023-12-06 $81.50 $82.25 $78.67 $78.75 $78.75 117,480
2023-12-05 $83.80 $83.85 $81.86 $81.96 $81.96 113,144
2023-12-04 $83.66 $84.28 $82.67 $83.90 $83.90 151,503
2023-12-01 $83.25 $85.55 $82.65 $84.37 $84.37 281,040
2023-11-30 $83.98 $86.05 $82.59 $83.53 $83.53 489,929
2023-11-29 $83.99 $84.15 $82.73 $83.14 $83.14 73,555
2023-11-28 $83.99 $84.27 $82.97 $83.28 $83.28 38,957
2023-11-27 $84.06 $84.17 $83.04 $83.64 $83.64 38,645
2023-11-24 $83.42 $85.15 $83.42 $84.48 $84.48 33,189
2023-11-22 $82.00 $83.73 $81.05 $83.54 $83.54 102,486
2023-11-21 $83.92 $84.49 $83.33 $83.76 $83.76 73,671
2023-11-20 $85.29 $85.74 $84.44 $84.50 $84.50 96,571
2023-11-17 $83.16 $84.78 $83.16 $84.48 $84.48 131,988
2023-11-16 $84.51 $85.18 $81.09 $82.26 $82.26 184,237
2023-11-15 $86.80 $88.20 $85.56 $85.65 $85.65 73,435
2023-11-14 $86.52 $87.37 $85.75 $87.25 $87.25 119,632
2023-11-13 $84.53 $85.75 $84.13 $85.32 $85.32 48,881
2023-11-10 $84.64 $85.21 $83.98 $84.64 $84.64 60,955
2023-11-09 $84.44 $85.26 $83.55 $83.55 $83.55 87,207
2023-11-08 $83.11 $84.55 $82.93 $83.55 $83.55 136,859
2023-11-07 $86.64 $86.64 $83.58 $83.74 $83.74 235,926
2023-11-06 $90.77 $91.00 $87.89 $88.17 $88.17 162,764
2023-11-03 $90.82 $91.70 $89.80 $90.13 $90.13 138,193
2023-11-02 $88.48 $90.59 $88.48 $90.48 $90.48 217,735
2023-11-01 $87.89 $89.27 $87.13 $87.88 $87.88 226,163
2023-10-31 $87.61 $88.18 $86.28 $87.46 $87.46 112,344
2023-10-30 $88.60 $89.64 $86.60 $87.79 $87.79 236,592
2023-10-27 $88.66 $88.95 $86.95 $88.29 $88.29 80,873
2023-10-26 $89.35 $89.38 $86.98 $88.22 $88.22 128,669
2023-10-25 $91.19 $91.23 $89.34 $90.18 $90.18 65,277
2023-10-24 $92.28 $92.63 $91.22 $91.65 $91.65 77,193
2023-10-23 $92.10 $92.91 $91.20 $92.02 $92.02 132,810
2023-10-20 $94.86 $95.00 $91.48 $92.98 $92.98 65,413
2023-10-19 $94.40 $96.10 $93.14 $94.96 $94.96 50,368
2023-10-18 $96.07 $96.74 $94.83 $95.24 $95.24 74,595
2023-10-17 $93.24 $96.07 $93.24 $95.59 $95.59 65,207
2023-10-16 $94.80 $94.80 $93.00 $93.71 $93.71 80,355
2023-10-13 $94.43 $95.00 $93.30 $94.31 $94.31 75,159
2023-10-12 $94.86 $94.92 $91.73 $92.64 $92.64 115,379
2023-10-11 $92.57 $93.76 $91.59 $93.72 $93.72 91,124
2023-10-10 $93.03 $93.53 $92.40 $93.04 $93.04 138,626
2023-10-09 $91.34 $93.31 $91.33 $92.79 $92.79 130,636
2023-10-06 $87.79 $89.82 $86.93 $88.91 $88.91 107,170
2023-10-05 $87.32 $89.15 $87.04 $87.65 $87.65 260,135
2023-10-04 $91.79 $91.79 $87.85 $88.32 $88.32 414,916
2023-10-03 $92.02 $93.00 $91.58 $92.83 $92.83 190,353
2023-10-02 $95.90 $95.90 $91.89 $92.57 $92.57 394,204
2023-09-29 $98.61 $98.61 $95.29 $95.78 $95.78 343,011
2023-09-28 $99.02 $99.34 $97.56 $98.27 $98.27 190,158
2023-09-27 $97.05 $99.71 $96.79 $99.21 $99.21 137,112
2023-09-26 $95.39 $96.49 $95.20 $95.59 $95.59 184,530
2023-09-25 $94.64 $96.75 $94.33 $96.41 $96.41 149,397
2023-09-22 $95.04 $95.82 $94.67 $94.93 $94.93 138,478
2023-09-21 $96.15 $96.15 $94.11 $94.14 $94.14 86,680
2023-09-20 $96.00 $97.95 $95.91 $95.98 $95.98 109,153
2023-09-19 $99.61 $100.00 $96.08 $96.31 $96.31 199,447
2023-09-18 $98.75 $99.55 $98.15 $98.65 $98.65 106,001
2023-09-15 $99.08 $99.60 $97.89 $98.50 $98.34 206,091
2023-09-14 $99.14 $99.79 $98.89 $99.27 $99.11 187,321
2023-09-13 $100.00 $100.27 $97.34 $97.67 $97.51 227,743
2023-09-12 $98.32 $100.81 $98.32 $99.83 $99.67 125,863
2023-09-11 $98.13 $98.48 $97.21 $97.55 $97.39 159,781
2023-09-08 $96.68 $98.12 $96.54 $97.26 $97.10 67,189
2023-09-07 $96.66 $97.36 $95.78 $96.57 $96.42 70,180
2023-09-06 $96.49 $97.94 $95.85 $96.99 $96.84 200,007
2023-09-05 $97.18 $98.84 $96.70 $96.70 $96.55 171,793
2023-09-01 $94.51 $96.76 $94.47 $96.04 $95.89 131,727
2023-08-31 $93.37 $93.37 $91.96 $93.00 $92.85 100,806
2023-08-30 $92.42 $93.64 $92.23 $92.84 $92.69 55,957
2023-08-29 $91.34 $92.75 $90.78 $92.15 $92.00 61,162
2023-08-28 $90.47 $92.29 $90.45 $91.38 $91.23 74,532
2023-08-25 $90.98 $91.01 $89.43 $90.24 $90.10 45,745
2023-08-24 $90.51 $91.71 $90.12 $90.12 $89.98 115,431
2023-08-23 $89.52 $91.85 $88.73 $91.39 $91.24 140,504
2023-08-22 $91.70 $91.82 $90.51 $90.69 $90.55 60,226
2023-08-21 $92.98 $93.48 $90.77 $91.72 $91.72 47,154
2023-08-18 $89.97 $92.63 $89.70 $92.38 $92.38 76,618
2023-08-17 $92.86 $93.17 $90.90 $91.01 $91.01 88,776
2023-08-16 $91.68 $93.27 $91.37 $91.48 $91.48 119,186
2023-08-15 $92.70 $92.70 $91.42 $91.87 $91.87 75,574
2023-08-14 $94.11 $94.11 $92.94 $93.53 $93.53 93,783
2023-08-11 $93.73 $95.29 $93.73 $94.64 $94.64 102,337
2023-08-10 $94.48 $95.52 $93.07 $93.78 $93.78 241,085
2023-08-09 $94.12 $96.38 $94.12 $94.45 $94.45 135,520
2023-08-08 $90.73 $93.45 $89.86 $93.45 $93.45 75,468
2023-08-07 $94.18 $94.29 $92.16 $92.93 $92.93 102,941
2023-08-04 $94.45 $95.11 $93.68 $93.90 $93.90 101,299
2023-08-03 $92.90 $95.04 $92.90 $94.23 $94.23 199,808
2023-08-02 $93.23 $93.52 $91.58 $93.02 $93.02 141,286
2023-08-01 $93.68 $94.06 $92.35 $94.06 $94.06 165,546
2023-07-31 $93.28 $94.70 $93.28 $94.37 $94.37 111,756
2023-07-28 $91.43 $92.60 $90.72 $92.49 $92.49 140,029
2023-07-27 $92.87 $93.37 $90.71 $91.04 $91.04 80,717
2023-07-26 $91.81 $93.00 $91.00 $92.61 $92.61 76,553
2023-07-25 $91.62 $92.94 $91.00 $92.37 $92.37 86,380
2023-07-24 $89.76 $92.19 $89.76 $91.74 $91.74 158,848
2023-07-21 $89.37 $89.77 $88.49 $89.64 $89.64 54,720
2023-07-20 $90.44 $90.68 $88.72 $89.48 $89.48 45,730
2023-07-19 $89.91 $91.06 $89.51 $90.21 $90.21 138,004
2023-07-18 $88.05 $91.07 $88.05 $90.22 $90.22 147,998
2023-07-17 $85.88 $88.25 $85.87 $87.77 $87.77 72,413
2023-07-14 $87.93 $87.93 $86.35 $86.68 $86.68 80,066
2023-07-13 $87.67 $88.81 $87.30 $88.27 $88.27 84,414
2023-07-12 $88.13 $88.30 $87.05 $87.60 $87.60 118,467
2023-07-11 $84.84 $87.29 $84.53 $87.00 $87.00 87,189
2023-07-10 $83.33 $84.70 $83.08 $84.53 $84.53 78,716
2023-07-07 $77.84 $84.12 $77.84 $83.60 $83.60 147,164
2023-07-06 $78.17 $78.97 $76.25 $78.15 $78.15 68,990
2023-07-05 $79.69 $79.69 $78.50 $78.97 $78.97 193,115
2023-07-03 $78.29 $79.41 $78.23 $79.01 $79.01 108,246
2023-06-30 $77.12 $78.88 $76.82 $78.17 $78.17 117,461
2023-06-29 $75.03 $76.53 $75.03 $76.47 $76.47 96,938
2023-06-28 $74.61 $75.12 $73.32 $74.80 $74.80 98,333
2023-06-27 $74.10 $75.44 $73.55 $74.94 $74.94 55,767
2023-06-26 $72.24 $74.80 $72.24 $74.09 $74.09 69,880
2023-06-23 $71.87 $72.55 $71.11 $72.31 $72.31 77,815
2023-06-22 $73.52 $73.66 $72.57 $73.33 $73.33 62,984
2023-06-21 $73.18 $75.56 $73.09 $74.70 $74.70 86,942
2023-06-20 $73.84 $73.84 $72.34 $73.64 $73.64 51,061
2023-06-16 $75.98 $76.25 $74.51 $74.63 $74.48 87,934
2023-06-15 $74.02 $76.21 $74.02 $75.74 $75.74 76,784
2023-06-14 $75.48 $75.56 $73.30 $74.12 $74.12 63,594
2023-06-13 $74.41 $76.80 $74.34 $74.72 $74.72 91,880
2023-06-12 $74.03 $74.81 $72.96 $73.07 $73.07 93,534
2023-06-09 $76.17 $76.78 $75.12 $75.55 $75.55 60,409
2023-06-08 $76.07 $77.23 $75.33 $76.34 $76.34 71,833
2023-06-07 $74.30 $76.54 $74.29 $76.14 $76.14 82,124
2023-06-06 $71.91 $74.51 $71.77 $73.75 $73.75 89,975
2023-06-05 $75.43 $75.65 $72.39 $73.06 $73.06 86,100
2023-06-02 $72.04 $75.17 $71.73 $74.59 $74.59 241,571
2023-06-01 $67.21 $70.93 $67.21 $70.58 $70.58 113,347
2023-05-31 $68.14 $68.57 $66.83 $67.10 $67.10 80,781
2023-05-30 $69.68 $69.81 $68.45 $69.55 $69.55 89,039
2023-05-26 $71.74 $72.10 $70.45 $71.00 $71.00 92,458
2023-05-25 $72.25 $72.25 $70.45 $71.22 $71.22 70,578
2023-05-24 $73.06 $73.91 $72.19 $73.41 $73.41 169,031
2023-05-23 $72.90 $73.69 $72.26 $72.80 $72.80 115,806
2023-05-22 $70.89 $73.26 $70.86 $72.57 $72.57 76,041
2023-05-19 $71.59 $71.79 $70.25 $70.84 $70.84 69,076
2023-05-18 $69.11 $70.78 $68.19 $70.74 $70.74 36,236
2023-05-17 $68.58 $70.13 $68.50 $69.81 $69.81 54,450
2023-05-16 $69.13 $69.51 $67.89 $67.94 $67.94 74,163
2023-05-15 $69.36 $70.61 $69.11 $69.73 $69.73 38,999
2023-05-12 $69.23 $70.06 $68.52 $68.97 $68.97 40,007
2023-05-11 $69.46 $69.46 $68.20 $68.72 $68.72 70,654
2023-05-10 $71.65 $71.65 $69.80 $70.69 $70.69 115,311
2023-05-09 $70.15 $71.93 $69.85 $71.06 $71.06 81,880
2023-05-08 $72.25 $73.00 $70.62 $70.77 $70.77 144,609
2023-05-05 $71.03 $72.03 $71.03 $71.08 $71.08 48,822
2023-05-04 $68.19 $69.34 $67.22 $68.94 $68.94 188,343
2023-05-03 $68.03 $69.74 $68.00 $68.23 $68.23 94,132
2023-05-02 $72.59 $72.71 $68.81 $69.13 $69.13 114,230
2023-05-01 $72.67 $73.92 $72.15 $73.59 $73.59 144,098
2023-04-28 $72.26 $74.53 $71.55 $73.78 $73.78 121,271
2023-04-27 $71.98 $73.01 $71.21 $72.36 $72.36 72,652
2023-04-26 $73.36 $74.77 $71.83 $72.24 $72.24 119,572
2023-04-25 $76.09 $76.09 $73.32 $73.54 $73.54 69,983
2023-04-24 $74.49 $77.81 $74.49 $77.38 $77.38 90,482
2023-04-21 $75.89 $76.01 $74.27 $74.77 $74.77 60,041
2023-04-20 $75.69 $76.15 $74.61 $75.77 $75.77 82,427
2023-04-19 $76.06 $77.43 $75.47 $77.11 $77.11 61,042
2023-04-18 $77.04 $77.66 $76.24 $77.12 $77.12 74,372
2023-04-17 $77.64 $78.23 $76.66 $77.31 $77.31 62,524
2023-04-14 $78.13 $78.92 $76.90 $77.81 $77.81 76,850
2023-04-13 $77.81 $78.74 $77.61 $77.98 $77.98 57,365
2023-04-12 $77.81 $78.34 $76.38 $77.62 $77.62 101,359
2023-04-11 $76.84 $77.92 $76.00 $77.18 $77.18 79,208
2023-04-10 $75.34 $77.74 $75.34 $76.48 $76.48 182,887
2023-04-06 $76.43 $76.70 $75.34 $75.40 $75.40 156,694
2023-04-05 $76.71 $77.34 $75.34 $76.51 $76.51 218,485
2023-04-04 $80.07 $80.07 $75.77 $76.92 $76.92 331,888
2023-04-03 $78.97 $81.04 $78.51 $79.70 $79.70 1,256,355
2023-03-31 $74.67 $75.55 $74.55 $75.21 $75.21 650,126
2023-03-30 $76.44 $76.60 $73.96 $74.40 $74.40 90,954
2023-03-29 $75.99 $76.12 $74.78 $75.56 $75.56 139,453
2023-03-28 $72.81 $75.25 $72.52 $74.93 $74.93 114,905
2023-03-27 $70.90 $73.35 $69.94 $73.07 $73.07 88,284
2023-03-24 $68.27 $70.05 $67.69 $69.60 $69.60 65,240
2023-03-23 $72.09 $73.18 $68.90 $69.86 $69.86 141,077
2023-03-22 $74.52 $74.52 $71.49 $71.50 $71.50 236,073
2023-03-21 $73.94 $75.52 $73.93 $74.26 $74.26 187,307
2023-03-20 $70.03 $72.77 $70.03 $71.92 $71.92 175,958
2023-03-17 $71.36 $71.48 $68.65 $69.78 $69.72 181,105
2023-03-16 $70.23 $72.53 $68.70 $72.06 $72.00 192,557
2023-03-15 $73.96 $73.96 $69.75 $71.56 $71.50 237,971
2023-03-14 $77.09 $79.62 $75.41 $76.87 $76.81 164,149
2023-03-13 $77.88 $79.15 $75.67 $76.24 $76.18 172,412
2023-03-10 $82.48 $83.75 $79.74 $80.24 $80.17 133,882
2023-03-09 $87.64 $88.53 $82.27 $82.41 $82.34 135,463
2023-03-08 $88.19 $89.38 $86.20 $87.24 $87.17 102,218
2023-03-07 $90.28 $90.70 $88.58 $88.73 $88.66 94,415
2023-03-06 $90.61 $90.92 $89.97 $90.48 $90.40 207,477
2023-03-03 $88.34 $91.22 $87.79 $90.89 $90.81 112,027
2023-03-02 $86.85 $89.88 $86.41 $89.47 $89.39 156,345
2023-03-01 $85.40 $87.85 $85.40 $87.60 $87.53 129,809
2023-02-28 $86.90 $87.20 $85.28 $85.28 $85.21 102,888
2023-02-27 $83.91 $86.18 $83.65 $85.80 $85.73 117,915
2023-02-24 $80.43 $83.94 $79.95 $83.70 $83.63 65,998
2023-02-23 $81.57 $82.56 $80.40 $81.58 $81.51 132,503
2023-02-22 $81.91 $82.56 $78.92 $80.01 $79.94 135,465
2023-02-21 $84.48 $85.71 $82.44 $82.64 $82.57 109,848
2023-02-17 $87.75 $87.75 $83.95 $84.89 $84.82 126,260
2023-02-16 $88.35 $90.06 $88.26 $88.49 $88.42 122,543
2023-02-15 $88.14 $88.51 $86.73 $88.51 $88.51 93,078
2023-02-14 $88.83 $90.51 $88.00 $89.41 $89.41 82,057
2023-02-13 $88.75 $90.16 $87.04 $89.58 $89.58 126,908
2023-02-10 $86.58 $89.09 $86.57 $88.98 $88.98 254,219
2023-02-09 $89.45 $89.45 $85.97 $86.08 $86.08 120,252
2023-02-08 $87.97 $89.78 $87.58 $89.47 $89.47 204,953
2023-02-07 $86.19 $87.73 $85.51 $87.58 $87.58 194,071
2023-02-06 $85.83 $86.43 $84.19 $85.42 $85.42 301,194
2023-02-03 $85.02 $88.17 $84.80 $85.39 $85.39 557,989
2023-02-02 $87.64 $87.64 $83.49 $84.60 $84.60 897,423
2023-02-01 $87.42 $88.32 $84.40 $87.46 $87.46 884,127
2023-01-31 $85.22 $87.69 $84.88 $87.57 $87.57 94,766
2023-01-30 $85.17 $86.36 $84.85 $85.36 $85.36 83,074
2023-01-27 $87.05 $87.69 $85.87 $86.26 $86.26 62,208
2023-01-26 $87.54 $87.97 $84.94 $87.06 $87.06 93,915
2023-01-25 $83.72 $86.78 $82.50 $86.43 $86.43 152,883
2023-01-24 $84.20 $84.22 $82.01 $83.99 $83.99 62,891
2023-01-23 $84.90 $85.10 $83.96 $84.44 $84.44 59,544
2023-01-20 $83.27 $84.98 $82.14 $84.45 $84.45 53,375
2023-01-19 $82.35 $83.51 $81.61 $82.89 $82.89 63,834
2023-01-18 $87.20 $87.60 $82.67 $82.77 $82.77 184,366
2023-01-17 $86.29 $86.73 $85.38 $86.73 $86.73 69,586
2023-01-13 $85.13 $85.90 $83.92 $85.79 $85.79 121,396
2023-01-12 $83.62 $86.75 $83.20 $85.19 $85.19 161,581
2023-01-11 $84.03 $84.03 $81.94 $83.07 $83.07 98,837
2023-01-10 $81.21 $83.42 $80.34 $83.20 $83.20 133,696
2023-01-09 $81.07 $82.48 $80.79 $81.09 $81.09 127,777
2023-01-06 $78.21 $80.45 $77.87 $79.17 $79.17 63,995
2023-01-05 $75.23 $77.22 $75.17 $76.82 $76.82 62,798
2023-01-04 $74.06 $76.29 $73.76 $75.66 $75.66 49,784
2023-01-03 $79.08 $79.50 $73.93 $75.21 $75.21 113,832
2022-12-30 $78.66 $79.96 $78.40 $79.75 $79.75 82,419
2022-12-29 $76.30 $79.37 $76.30 $79.20 $79.20 55,439
2022-12-28 $78.81 $78.91 $76.07 $76.60 $76.60 32,119
2022-12-27 $79.36 $79.68 $78.31 $79.05 $79.05 77,317
2022-12-23 $76.82 $78.86 $76.25 $78.86 $78.86 72,094
2022-12-22 $77.67 $77.76 $74.26 $75.69 $75.69 84,749
2022-12-21 $77.54 $78.05 $76.43 $77.68 $77.68 62,994
2022-12-20 $73.20 $76.53 $73.20 $76.25 $76.25 46,299
2022-12-19 $73.81 $74.69 $72.83 $73.31 $73.31 36,866
2022-12-16 $72.19 $73.52 $72.00 $73.37 $73.28 71,662
2022-12-15 $74.14 $74.82 $73.19 $74.43 $74.34 41,939
2022-12-14 $75.76 $76.29 $74.25 $75.23 $75.14 45,908
2022-12-13 $74.56 $75.58 $74.00 $75.28 $75.19 87,645
2022-12-12 $70.17 $72.92 $70.17 $72.52 $72.43 65,074
2022-12-09 $72.53 $73.30 $69.69 $69.73 $69.65 58,647
2022-12-08 $74.09 $74.91 $72.17 $72.49 $72.40 58,686
2022-12-07 $74.45 $75.33 $72.32 $72.40 $72.31 61,790
2022-12-06 $74.73 $76.46 $73.84 $74.17 $74.08 103,520
2022-12-05 $80.37 $80.66 $75.04 $75.33 $75.24 57,063
2022-12-02 $77.37 $79.66 $77.37 $79.34 $79.24 56,032
2022-12-01 $79.49 $80.39 $78.12 $78.12 $78.03 92,004
2022-11-30 $78.16 $78.94 $76.69 $78.68 $78.59 115,622
2022-11-29 $76.47 $77.47 $76.47 $76.93 $76.84 55,018
2022-11-28 $75.08 $76.84 $74.78 $75.40 $75.31 60,792
2022-11-25 $78.10 $78.55 $77.33 $77.35 $77.26 40,403
2022-11-23 $77.97 $78.75 $76.77 $77.98 $77.89 73,631
2022-11-22 $78.55 $80.35 $78.55 $79.85 $79.75 118,124
2022-11-21 $77.60 $77.73 $73.63 $77.48 $77.39 219,530
2022-11-18 $79.35 $80.06 $78.04 $79.77 $79.67 84,418
2022-11-17 $79.24 $80.84 $79.01 $80.82 $80.72 62,115
2022-11-16 $81.76 $81.94 $80.57 $80.95 $80.85 46,333
2022-11-15 $81.93 $82.69 $80.57 $82.47 $82.37 98,306
2022-11-14 $82.15 $83.77 $81.08 $81.09 $80.99 79,712
2022-11-11 $82.11 $84.08 $82.00 $82.74 $82.74 105,654
2022-11-10 $79.83 $80.58 $78.66 $80.37 $80.37 108,642
2022-11-09 $81.18 $81.18 $77.40 $77.70 $77.70 176,173
2022-11-08 $82.84 $83.10 $81.31 $82.61 $82.61 72,825
2022-11-07 $80.61 $82.71 $80.42 $82.53 $82.53 181,236
2022-11-04 $80.57 $81.94 $78.81 $79.84 $79.84 112,831
2022-11-03 $75.25 $78.91 $75.25 $78.59 $78.59 87,817
2022-11-02 $77.63 $78.99 $75.78 $76.04 $76.04 149,683
2022-11-01 $80.04 $80.13 $77.71 $77.84 $77.84 613,899
2022-10-31 $75.07 $78.98 $75.07 $78.52 $78.52 214,369
2022-10-28 $76.31 $77.08 $74.00 $75.95 $75.95 103,620
2022-10-27 $77.67 $78.96 $75.52 $75.93 $75.93 184,147
2022-10-26 $73.55 $77.53 $73.55 $76.17 $76.17 286,418
2022-10-25 $71.95 $73.20 $71.32 $72.63 $72.63 294,020
2022-10-24 $70.97 $72.29 $70.18 $72.26 $72.26 1,078,104
2022-10-21 $68.84 $71.27 $68.50 $70.90 $70.90 169,408
2022-10-20 $68.46 $69.23 $67.76 $68.32 $68.32 112,310
2022-10-19 $65.11 $67.72 $64.94 $67.64 $67.64 175,212
2022-10-18 $64.23 $65.58 $63.12 $64.56 $64.56 202,953
2022-10-17 $63.10 $64.37 $62.87 $63.54 $63.54 109,110
2022-10-14 $63.48 $64.26 $61.55 $61.74 $61.74 95,311
2022-10-13 $60.20 $64.60 $60.20 $64.35 $64.35 401,457
2022-10-12 $60.97 $61.75 $59.43 $61.25 $61.25 138,262
2022-10-11 $60.73 $62.64 $60.22 $61.44 $61.44 229,859
2022-10-10 $63.87 $64.56 $61.66 $62.08 $62.08 182,863
2022-10-07 $64.45 $65.13 $63.45 $64.04 $64.04 104,006
2022-10-06 $63.46 $65.19 $63.16 $64.58 $64.58 181,627
2022-10-05 $61.37 $64.18 $60.95 $63.92 $63.92 235,119
2022-10-04 $60.62 $61.62 $59.92 $61.62 $61.62 207,043
2022-10-03 $57.50 $59.32 $57.50 $59.11 $59.11 265,820
2022-09-30 $55.21 $56.47 $54.56 $55.18 $55.18 123,765
2022-09-29 $54.89 $55.55 $53.46 $55.55 $55.55 95,818
2022-09-28 $53.75 $55.79 $53.28 $55.53 $55.53 379,297
2022-09-27 $53.21 $54.46 $52.59 $52.95 $52.95 189,790
2022-09-26 $52.57 $53.92 $51.63 $51.83 $51.83 152,133
2022-09-23 $55.33 $55.33 $52.14 $52.85 $52.85 164,327
2022-09-22 $59.74 $60.25 $57.90 $57.95 $57.95 56,222
2022-09-21 $61.28 $61.77 $58.52 $58.52 $58.52 124,583
2022-09-20 $61.23 $61.27 $59.18 $59.85 $59.85 866,866
2022-09-19 $59.79 $62.28 $59.62 $61.93 $61.93 99,120
2022-09-16 $63.82 $63.89 $60.93 $61.88 $61.88 430,799
2022-09-15 $64.43 $65.06 $63.31 $64.43 $64.43 246,523
2022-09-14 $64.15 $66.47 $64.15 $65.94 $65.94 189,569
2022-09-13 $64.76 $65.92 $63.25 $63.67 $63.67 128,736
2022-09-12 $65.93 $66.31 $64.76 $66.17 $66.17 131,774
2022-09-09 $63.23 $65.30 $63.23 $64.98 $64.98 159,359
2022-09-08 $61.64 $62.68 $61.06 $61.79 $61.79 117,453
2022-09-07 $60.83 $61.91 $59.60 $61.62 $61.62 129,904
2022-09-06 $64.13 $64.44 $61.77 $62.41 $62.41 141,445
2022-09-02 $62.30 $63.98 $61.71 $63.54 $63.54 128,681
2022-09-01 $61.70 $61.87 $59.63 $60.48 $60.48 220,652
2022-08-31 $62.00 $64.31 $61.43 $62.90 $62.90 184,572
2022-08-30 $65.21 $65.21 $62.47 $63.31 $63.31 154,213
2022-08-29 $65.04 $67.08 $64.88 $66.42 $66.42 113,488
2022-08-26 $66.88 $67.23 $64.67 $65.43 $65.43 111,636
2022-08-25 $66.90 $67.60 $66.75 $67.15 $67.15 127,077
2022-08-24 $65.02 $66.70 $64.69 $66.48 $66.48 101,625
2022-08-23 $63.33 $66.08 $63.33 $64.84 $64.84 145,551
2022-08-22 $61.54 $62.63 $60.38 $62.24 $62.24 121,988
2022-08-19 $63.17 $63.38 $62.33 $62.72 $62.72 110,575
2022-08-18 $62.02 $64.33 $61.99 $64.07 $64.07 114,646
2022-08-17 $60.08 $61.66 $59.76 $61.04 $61.04 82,619
2022-08-16 $61.66 $62.73 $60.03 $60.54 $60.54 113,668
2022-08-15 $61.48 $61.52 $59.41 $61.51 $61.51 111,367
2022-08-12 $62.91 $64.20 $62.17 $64.18 $64.18 68,378
2022-08-11 $61.94 $63.60 $61.94 $63.05 $63.05 90,312
2022-08-10 $60.93 $61.22 $58.83 $60.69 $60.69 91,766
2022-08-09 $60.22 $61.53 $59.89 $60.36 $60.36 82,293
2022-08-08 $59.41 $60.26 $58.86 $59.58 $59.58 99,358
2022-08-05 $57.24 $61.03 $57.18 $59.53 $59.53 106,367
2022-08-04 $61.23 $61.31 $57.76 $57.87 $57.87 131,784
2022-08-03 $63.87 $63.87 $60.34 $61.32 $61.32 164,209
2022-08-02 $62.68 $64.39 $62.44 $63.27 $63.27 139,829
2022-08-01 $62.64 $62.64 $60.85 $62.23 $62.23 105,768
2022-07-29 $62.16 $64.48 $62.00 $63.97 $63.97 154,356
2022-07-28 $61.36 $61.90 $59.21 $60.77 $60.77 176,383
2022-07-27 $58.10 $60.84 $57.56 $60.60 $60.60 767,147
2022-07-26 $58.41 $58.76 $56.67 $57.03 $57.03 149,515
2022-07-25 $54.63 $57.26 $54.10 $57.23 $57.23 166,623
2022-07-22 $54.68 $55.90 $53.44 $53.90 $53.90 236,180
2022-07-21 $55.06 $55.06 $52.89 $54.32 $54.32 126,022
2022-07-20 $55.86 $57.02 $54.98 $56.92 $56.92 180,108
2022-07-19 $54.87 $57.04 $54.71 $56.92 $56.92 131,528
2022-07-18 $54.05 $55.40 $54.05 $54.74 $54.74 188,620
2022-07-15 $52.51 $52.86 $51.00 $52.46 $52.46 198,652
2022-07-14 $51.33 $51.52 $49.99 $51.42 $51.42 114,972
2022-07-13 $52.70 $54.51 $52.62 $53.17 $53.17 107,674
2022-07-12 $53.71 $54.40 $52.67 $53.41 $53.41 471,131
2022-07-11 $55.98 $56.50 $54.67 $55.49 $55.49 273,804
2022-07-08 $57.44 $57.73 $56.03 $57.01 $57.01 606,762
2022-07-07 $55.03 $57.35 $55.03 $56.71 $56.71 318,217
2022-07-06 $54.06 $55.30 $51.44 $53.52 $53.52 310,223
2022-07-05 $57.67 $57.67 $53.75 $54.75 $54.75 257,296
2022-07-01 $59.91 $60.12 $56.84 $59.53 $59.53 195,115
2022-06-30 $59.96 $61.35 $58.84 $59.68 $59.68 455,325
2022-06-29 $63.50 $63.75 $60.96 $61.64 $61.64 262,093
2022-06-28 $63.29 $64.00 $61.84 $62.74 $62.74 329,691
2022-06-27 $59.75 $61.91 $59.12 $61.66 $61.66 261,520
2022-06-24 $57.66 $59.94 $56.83 $58.95 $58.95 170,354
2022-06-23 $60.26 $60.29 $55.61 $56.79 $56.79 343,453
2022-06-22 $60.94 $61.27 $59.27 $60.02 $60.02 318,420
2022-06-21 $63.06 $65.77 $62.91 $64.01 $64.01 640,679
2022-06-17 $64.39 $65.39 $61.19 $61.62 $61.56 359,156
2022-06-16 $65.82 $66.53 $64.07 $64.48 $64.42 292,885
2022-06-15 $68.67 $69.48 $66.46 $67.71 $67.64 193,094
2022-06-14 $71.37 $71.81 $67.20 $68.38 $68.31 225,969
2022-06-13 $72.57 $72.79 $68.52 $69.19 $69.12 931,792
2022-06-10 $76.39 $77.53 $73.46 $75.47 $75.39 356,450
2022-06-09 $80.03 $80.03 $77.85 $77.87 $77.79 128,011
2022-06-08 $82.46 $82.85 $80.24 $81.02 $80.94 93,296
2022-06-07 $79.55 $82.42 $79.16 $82.10 $82.02 170,007
2022-06-06 $80.01 $80.41 $78.53 $79.83 $79.75 231,971
2022-06-03 $77.79 $79.42 $76.85 $79.35 $79.27 110,348
2022-06-02 $78.35 $79.38 $77.38 $77.91 $77.83 214,948
2022-06-01 $77.86 $79.24 $77.02 $78.71 $78.63 165,552
2022-05-31 $79.27 $81.00 $75.60 $76.76 $76.68 254,767
2022-05-27 $76.68 $78.34 $76.68 $78.13 $78.05 147,543
2022-05-26 $75.83 $77.89 $75.83 $77.10 $77.02 148,793
2022-05-25 $73.60 $75.53 $73.60 $75.30 $75.22 264,939
2022-05-24 $72.59 $73.98 $71.10 $73.60 $73.53 164,664
2022-05-23 $70.76 $73.44 $69.93 $73.19 $73.12 247,010
2022-05-20 $70.80 $71.44 $68.34 $69.63 $69.56 102,415
2022-05-19 $68.40 $71.13 $68.01 $69.96 $69.89 221,214
2022-05-18 $73.00 $73.65 $69.19 $70.03 $69.96 125,321
2022-05-17 $72.47 $73.68 $71.97 $72.43 $72.36 202,257
2022-05-16 $68.86 $71.86 $68.86 $71.21 $71.14 294,317
2022-05-13 $66.89 $69.39 $66.89 $68.79 $68.72 147,877
2022-05-12 $65.38 $65.97 $63.45 $65.70 $65.63 142,871
2022-05-11 $66.72 $69.60 $65.76 $66.05 $65.98 126,601
2022-05-10 $66.50 $67.82 $63.75 $65.38 $65.31 151,358
2022-05-09 $71.59 $71.59 $65.09 $65.36 $65.29 197,738
2022-05-06 $73.65 $73.91 $71.50 $73.24 $73.17 74,575
2022-05-05 $75.94 $75.94 $70.03 $72.62 $72.55 199,313
2022-05-04 $73.67 $75.80 $71.96 $75.53 $75.45 182,768
2022-05-03 $69.88 $73.09 $69.88 $72.43 $72.36 174,425
2022-05-02 $69.56 $71.12 $68.19 $69.99 $69.92 190,207
2022-04-29 $72.72 $73.28 $69.57 $70.16 $70.09 150,535
2022-04-28 $71.66 $73.83 $68.33 $72.69 $72.62 182,170
2022-04-27 $70.22 $71.63 $69.13 $70.74 $70.67 401,960
2022-04-26 $70.75 $72.90 $69.87 $70.09 $70.02 282,427
2022-04-25 $71.49 $71.49 $67.35 $70.60 $70.53 517,388
2022-04-22 $76.12 $78.08 $73.92 $74.13 $74.06 240,737
2022-04-21 $81.86 $82.22 $75.81 $76.47 $76.39 182,243
2022-04-20 $81.49 $81.60 $78.50 $80.62 $80.54 114,193
2022-04-19 $81.85 $83.09 $79.91 $81.15 $81.07 177,882
2022-04-18 $81.24 $83.49 $80.47 $82.43 $82.35 396,410
2022-04-14 $79.08 $80.88 $78.71 $80.49 $80.41 114,285
2022-04-13 $78.08 $79.30 $77.06 $79.12 $79.04 169,643
2022-04-12 $76.42 $79.01 $76.42 $77.26 $77.18 136,013
2022-04-11 $76.40 $76.42 $74.66 $74.91 $74.83 131,162
2022-04-08 $74.82 $77.60 $74.82 $77.33 $77.25 143,382
2022-04-07 $74.46 $75.21 $72.02 $74.48 $74.41 82,955
2022-04-06 $75.31 $76.11 $73.55 $74.28 $74.21 379,831
2022-04-05 $77.58 $78.98 $74.26 $74.60 $74.53 152,410
2022-04-04 $78.23 $79.21 $75.94 $77.37 $77.29 279,826
2022-04-01 $74.97 $77.41 $74.97 $77.19 $77.11 254,264
2022-03-31 $73.84 $77.05 $73.84 $75.04 $74.96 147,523
2022-03-30 $76.06 $77.44 $74.99 $75.42 $75.34 160,242
2022-03-29 $72.30 $75.38 $70.65 $75.20 $75.12 207,697
2022-03-28 $75.64 $75.64 $73.32 $74.13 $74.06 266,318
2022-03-25 $73.88 $77.55 $73.73 $77.53 $77.45 134,720
2022-03-24 $73.96 $75.30 $73.64 $74.40 $74.33 132,441
2022-03-23 $74.20 $75.21 $73.48 $73.90 $73.83 113,252
2022-03-22 $73.39 $74.29 $71.82 $72.83 $72.76 84,989
2022-03-21 $72.66 $75.02 $72.66 $73.28 $73.21 278,238
2022-03-18 $71.11 $71.47 $70.20 $70.96 $70.83 260,673
2022-03-17 $69.49 $72.14 $69.02 $71.53 $71.39 348,350
2022-03-16 $69.57 $69.64 $66.90 $68.15 $68.02 285,372
2022-03-15 $68.40 $70.55 $67.91 $68.92 $68.79 189,921
2022-03-14 $73.86 $73.86 $70.65 $71.54 $71.40 320,705
2022-03-11 $75.78 $76.83 $74.69 $75.63 $75.49 139,569
2022-03-10 $74.05 $76.92 $73.81 $76.76 $76.61 220,006
2022-03-09 $73.91 $75.41 $71.45 $73.58 $73.44 829,064
2022-03-08 $76.20 $80.30 $74.23 $76.58 $76.43 490,941
2022-03-07 $70.30 $76.50 $70.21 $74.36 $74.22 612,876
2022-03-04 $66.43 $69.00 $66.29 $69.00 $68.87 101,972
2022-03-03 $65.44 $66.52 $64.56 $66.48 $66.35 188,202
2022-03-02 $64.16 $66.50 $64.16 $66.04 $65.91 264,642
2022-03-01 $64.79 $65.64 $61.75 $63.14 $63.02 160,117
2022-02-28 $61.95 $64.25 $61.80 $64.19 $64.07 70,793
2022-02-25 $61.01 $62.35 $60.25 $62.24 $62.12 53,564
2022-02-24 $61.20 $61.33 $58.88 $61.23 $61.11 133,870
2022-02-23 $60.78 $61.71 $60.00 $60.53 $60.42 129,844
2022-02-22 $62.75 $62.75 $60.00 $60.60 $60.49 113,301
2022-02-18 $62.21 $62.70 $60.40 $61.51 $61.39 98,603
2022-02-17 $63.06 $63.71 $61.81 $62.99 $62.87 506,120
2022-02-16 $62.67 $64.71 $62.67 $63.40 $63.28 106,699
2022-02-15 $60.03 $62.47 $59.57 $62.34 $62.22 90,290
2022-02-14 $62.70 $62.97 $60.90 $61.61 $61.49 112,743
2022-02-11 $60.50 $63.13 $60.30 $63.04 $62.92 138,531
2022-02-10 $59.33 $62.01 $59.33 $60.01 $59.89 195,874
2022-02-09 $59.05 $60.51 $58.69 $60.01 $59.90 82,646
2022-02-08 $59.77 $60.00 $58.26 $58.88 $58.77 114,702
2022-02-07 $60.08 $61.13 $59.44 $60.19 $60.08 102,183
2022-02-04 $59.62 $61.13 $58.90 $60.63 $60.52 420,727
2022-02-03 $59.91 $59.95 $58.34 $59.14 $59.03 127,295
2022-02-02 $61.33 $61.33 $59.54 $60.23 $60.12 235,481
2022-02-01 $58.02 $61.22 $58.02 $61.15 $61.03 145,734
2022-01-31 $58.10 $59.09 $56.90 $58.18 $58.07 110,624
2022-01-28 $57.95 $59.42 $56.87 $58.32 $58.21 95,629
2022-01-27 $60.41 $61.58 $57.37 $58.17 $58.06 108,159
2022-01-26 $60.86 $61.60 $58.38 $59.57 $59.46 237,437
2022-01-25 $56.21 $60.28 $54.90 $59.74 $59.63 111,448
2022-01-24 $53.57 $56.98 $52.33 $56.76 $56.65 146,159
2022-01-21 $56.29 $57.15 $55.05 $55.38 $55.28 221,912
2022-01-20 $58.03 $59.62 $56.93 $57.09 $56.98 76,819
2022-01-19 $60.11 $60.11 $57.81 $58.38 $58.27 149,164
2022-01-18 $61.01 $61.37 $59.06 $59.43 $59.32 57,008
2022-01-14 $58.03 $60.63 $57.71 $60.56 $60.45 91,617
2022-01-13 $58.49 $59.89 $58.03 $58.27 $58.16 110,652
2022-01-12 $59.16 $59.20 $57.99 $58.52 $58.41 61,058
2022-01-11 $57.05 $59.09 $56.38 $58.85 $58.74 97,652
2022-01-10 $56.36 $56.64 $55.39 $56.59 $56.48 60,688
2022-01-07 $56.18 $56.78 $56.06 $56.55 $56.44 85,324
2022-01-06 $55.50 $56.40 $54.92 $56.00 $55.89 66,700
2022-01-05 $56.03 $56.74 $54.21 $54.23 $54.13 81,795
2022-01-04 $53.71 $55.81 $53.71 $55.32 $55.22 80,201
2022-01-03 $49.82 $53.03 $49.82 $52.99 $52.89 76,436
2021-12-31 $49.14 $49.69 $48.89 $49.43 $49.34 82,298
2021-12-30 $49.75 $50.40 $49.35 $49.40 $49.31 55,515
2021-12-29 $50.57 $50.65 $49.64 $49.83 $49.74 28,158
2021-12-28 $51.43 $51.86 $50.41 $50.69 $50.59 29,533
2021-12-27 $50.41 $51.30 $49.59 $51.30 $51.20 59,618
2021-12-23 $50.69 $51.15 $50.53 $50.54 $50.44 70,876
2021-12-22 $49.98 $50.80 $49.66 $50.65 $50.55 24,509
2021-12-21 $48.07 $50.22 $48.07 $50.15 $50.05 110,594
2021-12-20 $46.97 $47.53 $45.69 $47.40 $47.31 108,258
2021-12-17 $48.45 $49.09 $47.31 $48.54 $48.39 149,065
2021-12-16 $50.16 $50.92 $49.03 $49.16 $49.01 100,648
2021-12-15 $49.04 $49.88 $47.36 $49.59 $49.44 54,437
2021-12-14 $49.63 $51.15 $49.08 $49.15 $49.00 74,016
2021-12-13 $52.21 $52.21 $50.04 $50.35 $50.20 67,478
2021-12-10 $52.48 $53.00 $51.31 $52.89 $52.73 32,307
2021-12-09 $51.55 $52.07 $50.97 $51.88 $51.72 25,426
2021-12-08 $51.66 $52.50 $51.38 $52.25 $52.09 31,088
2021-12-07 $50.70 $52.01 $50.70 $51.40 $51.25 89,788
2021-12-06 $48.67 $50.22 $47.71 $49.63 $49.48 56,338
2021-12-03 $49.17 $49.22 $47.29 $47.90 $47.76 54,891
2021-12-02 $46.61 $48.46 $45.98 $48.30 $48.15 69,526
2021-12-01 $49.80 $50.01 $46.69 $46.75 $46.61 119,689
2021-11-30 $48.51 $49.07 $47.33 $48.19 $48.05 52,330
2021-11-29 $50.78 $50.98 $49.24 $49.81 $49.66 40,706
2021-11-26 $48.48 $49.33 $47.79 $49.27 $49.12 60,056
2021-11-24 $52.00 $52.64 $51.83 $51.97 $51.81 36,966
2021-11-23 $51.37 $52.92 $51.35 $52.23 $52.07 83,970
2021-11-22 $49.89 $51.77 $49.89 $50.43 $50.28 109,478
2021-11-19 $51.09 $51.15 $49.69 $49.81 $49.66 68,324
2021-11-18 $53.98 $54.28 $51.99 $52.63 $52.47 69,893
2021-11-17 $55.42 $55.72 $53.80 $54.09 $53.93 56,542
2021-11-16 $55.73 $56.73 $55.27 $56.09 $55.92 95,826
2021-11-15 $55.95 $56.30 $54.90 $55.56 $55.39 140,655
2021-11-12 $56.72 $56.95 $55.83 $56.18 $56.01 42,388
2021-11-11 $57.44 $57.93 $57.02 $57.10 $56.93 25,383
2021-11-10 $60.17 $60.17 $56.95 $57.21 $57.04 38,775
2021-11-09 $60.05 $60.58 $58.39 $60.51 $60.33 44,581
2021-11-08 $59.66 $61.10 $59.42 $60.18 $60.00 39,293
2021-11-05 $58.93 $59.74 $58.78 $59.12 $58.94 21,328
2021-11-04 $59.72 $60.83 $57.53 $58.12 $57.95 62,068
2021-11-03 $57.52 $59.44 $57.50 $58.62 $58.44 35,885
2021-11-02 $58.50 $58.57 $57.91 $58.53 $58.35 22,122
2021-11-01 $57.73 $59.24 $57.73 $58.89 $58.71 27,541
2021-10-29 $58.76 $58.76 $56.96 $57.19 $57.02 35,089
2021-10-28 $58.20 $59.13 $58.20 $58.88 $58.70 30,953
2021-10-27 $60.71 $60.85 $57.83 $58.27 $58.09 60,502
2021-10-26 $61.62 $62.37 $61.30 $61.52 $61.34 37,081
2021-10-25 $61.58 $62.28 $61.17 $61.45 $61.27 33,836
2021-10-22 $60.50 $60.89 $59.89 $60.53 $60.35 17,723
2021-10-21 $61.45 $61.87 $59.87 $60.36 $60.18 28,556
2021-10-20 $61.24 $62.06 $60.49 $62.02 $61.83 43,729
2021-10-19 $61.76 $61.88 $60.27 $61.66 $61.47 35,135
2021-10-18 $61.86 $63.05 $61.14 $61.58 $61.39 32,434
2021-10-15 $61.33 $62.15 $61.26 $61.30 $61.12 58,840
2021-10-14 $61.16 $61.18 $59.88 $60.62 $60.44 26,191
2021-10-13 $59.13 $60.25 $58.13 $60.08 $59.90 62,472
2021-10-12 $59.50 $60.44 $58.86 $59.51 $59.33 85,902
2021-10-11 $60.72 $61.56 $59.48 $59.48 $59.30 71,221
2021-10-08 $58.33 $60.03 $58.33 $59.42 $59.24 84,511
2021-10-07 $56.09 $58.36 $55.65 $57.74 $57.57 37,319
2021-10-06 $57.30 $57.85 $55.13 $55.92 $55.75 72,831
2021-10-05 $59.64 $60.14 $57.70 $58.81 $58.63 188,508
2021-10-04 $57.64 $59.25 $57.50 $58.58 $58.40 215,618
2021-10-01 $54.76 $57.25 $54.67 $56.87 $56.70 63,730
2021-09-30 $54.61 $55.17 $53.53 $54.42 $54.26 47,700
2021-09-29 $55.20 $55.23 $54.04 $54.75 $54.59 26,157
2021-09-28 $56.54 $58.08 $55.36 $55.38 $55.21 70,963
2021-09-27 $53.90 $56.10 $53.90 $55.71 $55.54 65,017
2021-09-24 $51.98 $53.07 $51.98 $52.60 $52.44 18,770
2021-09-23 $50.46 $52.59 $50.06 $52.42 $52.26 25,423
2021-09-22 $50.13 $51.49 $49.75 $49.81 $49.66 56,957
2021-09-21 $50.17 $50.47 $48.18 $49.15 $49.00 46,331
2021-09-20 $49.51 $50.26 $48.21 $49.44 $49.29 44,023
2021-09-17 $52.27 $52.27 $51.13 $51.46 $51.24 51,368
2021-09-16 $53.61 $53.61 $51.85 $52.50 $52.27 25,748
2021-09-15 $52.83 $54.70 $52.83 $53.86 $53.63 51,045
2021-09-14 $53.95 $54.29 $51.61 $51.90 $51.68 25,655
2021-09-13 $51.37 $53.73 $51.37 $53.22 $52.99 75,390
2021-09-10 $51.34 $51.62 $50.37 $50.61 $50.39 29,630
2021-09-09 $49.70 $51.40 $49.48 $50.43 $50.21 31,964
2021-09-08 $52.30 $52.30 $50.01 $50.08 $49.86 55,055
2021-09-07 $51.54 $52.77 $51.18 $51.98 $51.76 23,275
2021-09-03 $52.80 $53.41 $51.66 $51.93 $51.71 30,721
2021-09-02 $52.12 $53.29 $51.99 $52.80 $52.57 41,683
2021-09-01 $51.38 $51.54 $50.85 $51.33 $51.11 38,464
2021-08-31 $51.22 $52.18 $50.91 $51.52 $51.30 28,581
2021-08-30 $53.44 $53.79 $51.52 $51.57 $51.35 60,136
2021-08-27 $50.57 $53.44 $50.50 $52.96 $52.73 67,158
2021-08-26 $50.10 $50.79 $49.72 $49.85 $49.63 35,671
2021-08-25 $50.11 $51.01 $49.74 $50.50 $50.28 29,680
2021-08-24 $49.31 $50.54 $49.31 $50.16 $49.94 48,006
2021-08-23 $47.46 $48.95 $47.46 $48.64 $48.43 34,931
2021-08-20 $45.29 $46.34 $45.21 $45.97 $45.77 37,794
2021-08-19 $46.49 $46.61 $44.89 $45.70 $45.50 136,237
2021-08-18 $48.03 $49.04 $47.35 $47.39 $47.18 32,426
2021-08-17 $48.43 $49.34 $47.33 $47.98 $47.77 92,557
2021-08-16 $49.54 $49.54 $48.43 $48.88 $48.67 67,724
2021-08-13 $51.75 $51.82 $50.30 $50.44 $50.22 17,402
2021-08-12 $52.57 $53.00 $51.27 $51.81 $51.59 20,806
2021-08-11 $51.80 $52.87 $50.95 $52.76 $52.53 68,679
2021-08-10 $50.84 $52.36 $50.84 $52.17 $51.94 30,061
2021-08-09 $50.59 $50.83 $49.47 $50.49 $50.27 39,389
2021-08-06 $51.07 $52.03 $50.93 $51.53 $51.31 46,706
2021-08-05 $49.67 $51.42 $49.67 $50.37 $50.15 45,054
2021-08-04 $51.97 $52.05 $49.37 $49.47 $49.26 112,826
2021-08-03 $51.95 $53.19 $50.51 $53.17 $52.94 70,705
2021-08-02 $52.99 $55.31 $52.06 $52.33 $52.10 65,901
2021-07-30 $54.22 $54.22 $52.56 $52.97 $52.74 84,089
2021-07-29 $54.74 $54.89 $53.64 $54.56 $54.32 40,520
2021-07-28 $53.65 $54.49 $52.17 $53.92 $53.69 46,431
2021-07-27 $54.27 $54.27 $52.85 $53.34 $53.11 76,682
2021-07-26 $52.56 $55.39 $52.56 $54.70 $54.46 91,491
2021-07-23 $54.07 $54.22 $51.55 $52.49 $52.26 105,640
2021-07-22 $54.91 $54.91 $52.95 $53.73 $53.50 54,355
2021-07-21 $53.56 $55.55 $53.56 $54.93 $54.69 157,340
2021-07-20 $50.97 $52.96 $50.42 $52.22 $51.99 248,957
2021-07-19 $50.90 $51.92 $49.77 $50.86 $50.64 211,884
2021-07-16 $55.75 $55.75 $52.75 $53.12 $52.89 111,126
2021-07-15 $56.20 $57.24 $54.64 $54.81 $54.57 100,191
2021-07-14 $59.91 $61.27 $56.75 $57.03 $56.78 115,119
2021-07-13 $60.52 $60.52 $58.97 $59.58 $59.32 48,503
2021-07-12 $59.97 $61.26 $59.21 $60.91 $60.65 61,624
2021-07-09 $60.05 $61.27 $59.50 $60.71 $60.45 58,171
2021-07-08 $57.58 $59.31 $57.25 $58.85 $58.60 67,998
2021-07-07 $60.25 $60.92 $57.85 $59.01 $58.75 156,555
2021-07-06 $64.33 $64.43 $59.59 $60.38 $60.12 126,700
2021-07-02 $65.00 $65.00 $63.65 $64.28 $64.00 72,489
2021-07-01 $63.99 $65.40 $63.73 $65.01 $64.73 123,038
2021-06-30 $61.64 $62.92 $61.48 $61.96 $61.69 56,552
2021-06-29 $61.70 $62.76 $61.33 $61.37 $61.10 59,065
2021-06-28 $64.62 $64.62 $60.29 $61.16 $60.90 94,286
2021-06-25 $66.42 $66.42 $64.66 $64.66 $64.38 49,700
2021-06-24 $65.10 $66.27 $64.46 $66.01 $65.72 94,023
2021-06-23 $65.80 $67.44 $64.76 $64.84 $64.56 227,527
2021-06-22 $64.91 $65.16 $63.66 $64.92 $64.64 91,222
2021-06-21 $62.12 $65.66 $62.12 $65.13 $64.85 116,501
2021-06-18 $61.70 $63.35 $61.24 $61.76 $61.43 132,553
2021-06-17 $66.89 $67.41 $61.38 $63.20 $62.86 329,716
2021-06-16 $66.49 $68.35 $65.83 $66.99 $66.63 90,225
2021-06-15 $64.99 $66.88 $64.83 $66.81 $66.45 114,632
2021-06-14 $65.96 $66.77 $64.20 $64.50 $64.16 89,417
2021-06-11 $65.31 $66.18 $65.13 $65.50 $65.15 123,216
2021-06-10 $65.87 $66.63 $64.07 $64.77 $64.43 124,080
2021-06-09 $66.30 $66.79 $65.15 $65.31 $64.96 94,972
2021-06-08 $65.80 $66.99 $64.80 $66.22 $65.87 151,487
2021-06-07 $68.28 $68.44 $65.82 $66.22 $65.87 255,517
2021-06-04 $67.90 $68.23 $65.97 $67.93 $67.57 185,458
2021-06-03 $66.19 $67.85 $65.19 $67.23 $66.87 316,396
2021-06-02 $62.10 $67.13 $61.03 $66.67 $66.31 257,764
2021-06-01 $60.00 $61.77 $60.00 $61.43 $61.10 93,615
2021-05-28 $59.71 $59.87 $58.30 $58.66 $58.35 53,956
2021-05-27 $58.44 $59.45 $58.31 $59.33 $59.01 36,422
2021-05-26 $56.64 $58.31 $56.61 $58.07 $57.76 42,417
2021-05-25 $58.45 $58.69 $56.78 $56.85 $56.55 51,555
2021-05-24 $59.11 $59.11 $57.87 $58.49 $58.18 93,794
2021-05-21 $58.42 $59.04 $58.00 $58.38 $58.07 32,297
2021-05-20 $57.74 $57.88 $55.85 $57.55 $57.24 55,099
2021-05-19 $57.76 $58.26 $56.51 $57.84 $57.53 86,394
2021-05-18 $61.23 $61.39 $59.57 $59.64 $59.32 75,837
2021-05-17 $59.00 $61.28 $58.70 $61.21 $60.88 75,859
2021-05-14 $57.92 $60.00 $57.92 $59.48 $59.16 60,471
2021-05-13 $57.00 $58.66 $55.62 $57.21 $56.91 162,056
2021-05-12 $58.06 $60.50 $57.59 $57.73 $57.42 124,679
2021-05-11 $56.09 $58.46 $55.47 $57.85 $57.54 88,613
2021-05-10 $60.50 $61.64 $57.88 $57.88 $57.57 517,529
2021-05-07 $55.76 $59.85 $55.33 $59.73 $59.41 151,077
2021-05-06 $56.16 $56.77 $54.08 $56.66 $56.36 138,923
2021-05-05 $53.47 $56.31 $53.00 $56.08 $55.78 204,100
2021-05-04 $52.59 $53.23 $51.50 $52.93 $52.65 58,629
2021-05-03 $51.42 $53.00 $51.42 $52.59 $52.31 330,040
2021-04-30 $52.03 $52.84 $50.44 $50.51 $50.24 86,182
2021-04-29 $53.59 $54.23 $52.14 $53.11 $52.83 30,834
2021-04-28 $49.72 $53.12 $49.72 $52.89 $52.61 144,855
2021-04-27 $50.10 $50.16 $47.90 $49.54 $49.28 45,329
2021-04-26 $48.74 $50.20 $48.74 $49.98 $49.71 25,871
2021-04-23 $48.29 $49.50 $48.00 $48.92 $48.66 22,592
2021-04-22 $49.09 $49.25 $47.92 $48.27 $48.01 48,958
2021-04-21 $47.14 $48.80 $46.64 $48.80 $48.54 65,965
2021-04-20 $50.38 $50.38 $47.37 $47.92 $47.66 268,919
2021-04-19 $50.83 $51.55 $50.24 $50.70 $50.43 31,622
2021-04-16 $52.05 $52.43 $50.82 $50.98 $50.71 66,160
2021-04-15 $53.16 $53.16 $51.26 $51.78 $51.50 43,135
2021-04-14 $50.51 $53.93 $50.51 $53.00 $52.72 207,060
2021-04-13 $50.68 $50.68 $49.48 $50.13 $49.86 74,883
2021-04-12 $51.40 $51.95 $50.55 $50.70 $50.43 80,681
2021-04-09 $52.10 $52.34 $50.95 $51.07 $50.80 67,658
2021-04-08 $52.68 $52.68 $51.29 $52.32 $52.04 47,671
2021-04-07 $52.91 $53.67 $52.44 $52.96 $52.68 75,271
2021-04-06 $53.52 $55.09 $52.80 $52.87 $52.59 57,874
2021-04-05 $55.31 $55.31 $52.61 $53.33 $53.05 72,468
2021-04-01 $53.67 $55.09 $52.97 $55.08 $54.79 266,046
2021-03-31 $52.64 $53.71 $52.17 $53.24 $52.96 126,672
2021-03-30 $52.11 $53.43 $52.00 $52.64 $52.36 96,104
2021-03-29 $54.26 $54.63 $52.34 $52.63 $52.35 62,836
2021-03-26 $54.61 $55.14 $53.37 $54.72 $54.43 153,384
2021-03-25 $51.40 $53.38 $49.71 $53.21 $52.93 327,690
2021-03-24 $52.81 $54.61 $52.19 $52.25 $51.97 211,664
2021-03-23 $54.03 $54.09 $51.37 $51.80 $51.52 233,425
2021-03-22 $56.11 $56.15 $54.47 $55.20 $54.91 87,119
2021-03-19 $56.86 $58.38 $55.70 $57.15 $56.13 181,130
2021-03-18 $60.33 $60.33 $56.51 $57.03 $56.01 171,121
2021-03-17 $59.66 $60.74 $59.41 $60.66 $59.57 51,193
2021-03-16 $62.31 $62.31 $59.73 $60.13 $59.05 126,532
2021-03-15 $64.11 $64.18 $62.33 $63.10 $61.97 240,301
2021-03-12 $64.91 $65.77 $63.49 $64.15 $63.00 80,845
2021-03-11 $66.17 $66.71 $64.56 $64.80 $63.64 120,189
2021-03-10 $62.88 $65.94 $62.80 $65.73 $64.55 160,716
2021-03-09 $66.08 $66.13 $62.78 $62.80 $61.67 181,614
2021-03-08 $64.69 $66.62 $63.28 $65.95 $64.77 164,719
2021-03-05 $62.06 $64.60 $60.12 $64.56 $63.40 198,716
2021-03-04 $60.01 $61.64 $58.00 $60.38 $59.30 134,519
2021-03-03 $59.50 $60.88 $59.50 $59.52 $58.45 102,467
2021-03-02 $60.75 $61.49 $58.89 $58.89 $57.83 90,701
2021-03-01 $59.13 $60.81 $58.86 $60.77 $59.68 334,158
2021-02-26 $57.66 $58.35 $55.07 $57.71 $56.68 97,512
2021-02-25 $59.19 $60.20 $57.93 $58.32 $57.27 154,894
2021-02-24 $55.81 $58.88 $55.81 $58.80 $57.75 74,592
2021-02-23 $56.31 $56.31 $52.21 $55.51 $54.51 72,882
2021-02-22 $54.47 $57.74 $54.17 $56.26 $55.25 105,221
2021-02-19 $53.49 $54.74 $53.33 $54.40 $53.42 103,797
2021-02-18 $54.95 $54.95 $52.75 $53.42 $52.46 133,317
2021-02-17 $55.27 $55.69 $53.91 $55.38 $54.39 146,335
2021-02-16 $54.44 $56.13 $54.24 $55.26 $54.27 206,268
2021-02-12 $52.29 $53.81 $51.94 $53.37 $52.41 132,729
2021-02-11 $54.25 $54.25 $51.61 $52.84 $51.89 214,682
2021-02-10 $53.90 $54.50 $52.78 $54.45 $53.47 182,595
2021-02-09 $53.94 $54.09 $52.67 $53.38 $52.42 90,899
2021-02-08 $53.48 $54.65 $53.28 $54.52 $53.54 169,403
2021-02-05 $53.57 $54.10 $52.54 $52.86 $51.91 88,356
2021-02-04 $51.69 $52.80 $50.80 $52.77 $51.82 82,512
2021-02-03 $49.95 $51.49 $49.95 $51.42 $50.50 101,977
2021-02-02 $50.12 $50.78 $49.58 $49.73 $48.84 53,640
2021-02-01 $49.11 $49.57 $47.33 $49.11 $48.23 119,811
2021-01-29 $48.82 $49.86 $47.77 $48.31 $47.44 79,258
2021-01-28 $49.10 $49.92 $47.96 $49.26 $48.38 58,858
2021-01-27 $47.87 $50.69 $47.12 $48.50 $47.63 155,148
2021-01-26 $49.88 $50.52 $48.85 $48.92 $48.04 64,535
2021-01-25 $50.46 $50.46 $48.41 $49.36 $48.47 117,710
2021-01-22 $48.59 $51.07 $48.32 $51.03 $50.12 108,681
2021-01-21 $51.84 $52.14 $49.55 $49.89 $49.00 173,969
2021-01-20 $53.31 $53.35 $51.56 $52.21 $51.27 70,121
2021-01-19 $53.65 $53.78 $52.45 $52.87 $51.92 80,196
2021-01-15 $54.41 $54.41 $51.93 $52.87 $51.92 67,143
2021-01-14 $52.90 $56.02 $52.90 $55.29 $54.30 106,966
2021-01-13 $54.52 $54.56 $52.27 $52.75 $51.80 87,535
2021-01-12 $51.64 $54.60 $51.64 $54.45 $53.47 130,561
2021-01-11 $50.08 $51.20 $49.55 $51.19 $50.27 39,071
2021-01-08 $52.44 $52.44 $50.54 $51.32 $50.40 61,219
2021-01-07 $51.65 $52.42 $51.08 $51.67 $50.74 45,394
2021-01-06 $50.10 $52.20 $49.92 $51.12 $50.20 164,726
2021-01-05 $46.05 $50.10 $46.05 $48.98 $48.10 180,959
2021-01-04 $45.33 $46.22 $44.40 $45.54 $44.72 36,768
2020-12-31 $44.72 $45.35 $44.63 $44.84 $44.04 64,952
2020-12-30 $44.40 $45.52 $44.38 $44.93 $44.12 51,931
2020-12-29 $45.14 $45.14 $43.91 $44.35 $43.55 75,216
2020-12-28 $45.51 $46.07 $44.62 $44.69 $43.89 44,939
2020-12-24 $45.99 $45.99 $44.70 $45.15 $44.34 19,519
2020-12-23 $44.78 $46.22 $44.78 $45.73 $44.91 49,870
2020-12-22 $44.60 $44.93 $44.27 $44.40 $43.60 50,499
2020-12-21 $43.65 $45.00 $43.11 $44.60 $43.80 82,916
2020-12-18 $46.86 $46.87 $45.45 $45.64 $44.75 115,058
2020-12-17 $47.16 $47.21 $46.23 $46.86 $45.95 123,601
2020-12-16 $47.77 $47.77 $46.77 $46.99 $46.08 98,022
2020-12-15 $46.48 $47.86 $46.26 $47.71 $46.78 238,156
2020-12-14 $48.28 $48.35 $45.76 $46.21 $45.31 144,073
2020-12-11 $47.40 $47.73 $46.39 $47.25 $46.33 175,092
2020-12-10 $45.48 $48.26 $45.34 $47.95 $47.02 149,362
2020-12-09 $46.73 $47.60 $45.00 $45.82 $44.93 190,883
2020-12-08 $44.35 $46.29 $44.00 $46.28 $45.38 164,414
2020-12-07 $45.26 $45.42 $44.40 $45.04 $44.16 154,555
2020-12-04 $43.15 $45.68 $43.15 $45.68 $44.79 152,355
2020-12-03 $42.22 $43.06 $41.88 $42.49 $41.66 102,784
2020-12-02 $40.61 $43.04 $40.49 $42.13 $41.31 171,357
2020-12-01 $40.31 $41.23 $40.15 $40.92 $40.12 334,171
2020-11-30 $41.73 $41.74 $38.98 $39.06 $38.30 120,414
2020-11-27 $43.22 $43.22 $41.65 $42.21 $41.39 53,385
2020-11-25 $43.38 $43.49 $42.33 $43.17 $42.33 146,633
2020-11-24 $43.08 $44.71 $43.08 $43.93 $43.08 223,510
2020-11-23 $38.34 $41.47 $38.34 $41.31 $40.51 153,378
2020-11-20 $38.11 $38.27 $37.31 $37.59 $36.86 93,304
2020-11-19 $37.22 $38.33 $36.93 $38.28 $37.54 83,536
2020-11-18 $37.96 $39.42 $37.50 $37.50 $36.77 264,003
2020-11-17 $36.49 $37.71 $36.15 $37.70 $36.97 46,780
2020-11-16 $35.13 $37.13 $35.13 $37.11 $36.39 106,216
2020-11-13 $32.92 $34.00 $32.85 $33.86 $33.20 42,516
2020-11-12 $33.23 $33.58 $32.31 $32.64 $32.01 88,970
2020-11-11 $34.68 $34.74 $33.07 $33.65 $33.00 55,796
2020-11-10 $34.26 $34.87 $33.64 $34.15 $33.49 64,622
2020-11-09 $31.00 $35.04 $31.00 $33.96 $33.30 181,247
2020-11-06 $29.23 $29.53 $28.62 $28.70 $28.14 33,069
2020-11-05 $28.98 $29.60 $28.98 $29.28 $28.71 40,142
2020-11-04 $29.29 $29.34 $27.84 $28.90 $28.34 40,562
2020-11-03 $29.47 $30.32 $28.93 $29.40 $28.83 71,024
2020-11-02 $27.72 $29.03 $27.30 $28.84 $28.28 54,168
2020-10-30 $26.37 $27.39 $26.37 $27.36 $26.83 59,355
2020-10-29 $25.73 $26.63 $25.10 $26.63 $26.11 38,292
2020-10-28 $26.76 $26.82 $25.83 $26.00 $25.49 76,475
2020-10-27 $28.10 $28.10 $27.24 $27.71 $27.17 42,391
2020-10-26 $28.85 $28.91 $27.74 $28.13 $27.58 33,834
2020-10-23 $29.28 $30.10 $29.09 $29.48 $28.91 62,175
2020-10-22 $28.57 $29.19 $28.41 $29.14 $28.57 31,676
2020-10-21 $28.54 $28.83 $28.16 $28.39 $27.84 33,192
2020-10-20 $28.15 $28.88 $28.11 $28.68 $28.12 33,041
2020-10-19 $28.19 $28.99 $27.83 $27.92 $27.38 19,433
2020-10-16 $29.09 $29.22 $27.95 $28.06 $27.51 41,070
2020-10-15 $28.51 $29.30 $28.18 $29.30 $28.73 63,006
2020-10-14 $28.81 $30.02 $28.81 $29.12 $28.55 62,038
2020-10-13 $29.36 $29.43 $28.61 $28.73 $28.17 33,846
2020-10-12 $29.60 $29.71 $28.98 $29.61 $29.03 26,517
2020-10-09 $30.43 $30.64 $29.47 $29.71 $29.13 50,996
2020-10-08 $29.16 $30.32 $28.95 $30.21 $29.62 48,545
2020-10-07 $28.68 $28.84 $28.03 $28.69 $28.13 24,763
2020-10-06 $29.43 $29.93 $28.49 $28.52 $27.97 48,577
2020-10-05 $28.56 $29.02 $28.37 $28.90 $28.34 56,779
2020-10-02 $26.32 $28.20 $26.23 $28.00 $27.46 61,252
2020-10-01 $27.78 $27.78 $26.84 $27.28 $26.75 46,084
2020-09-30 $28.32 $29.10 $27.65 $27.96 $27.42 52,321
2020-09-29 $28.43 $28.43 $27.41 $28.26 $27.71 54,820
2020-09-28 $28.05 $29.26 $28.05 $28.59 $28.03 90,780
2020-09-25 $27.40 $27.54 $26.87 $27.31 $26.78 40,949
2020-09-24 $27.85 $28.44 $26.92 $27.66 $27.12 76,953
2020-09-23 $29.88 $30.02 $27.86 $27.86 $27.32 83,300
2020-09-22 $30.14 $30.76 $29.60 $29.81 $29.23 32,077
2020-09-21 $31.33 $31.33 $29.59 $30.06 $29.48 84,551
2020-09-18 $32.79 $33.62 $32.18 $32.51 $31.79 69,266
2020-09-17 $32.55 $32.98 $32.06 $32.90 $32.17 69,063
2020-09-16 $32.02 $33.80 $31.69 $33.22 $32.49 162,327
2020-09-15 $31.63 $32.13 $31.39 $31.74 $31.04 63,446
2020-09-14 $30.79 $31.47 $30.32 $31.36 $30.67 52,222
2020-09-11 $31.11 $31.17 $30.43 $30.75 $30.07 41,904
2020-09-10 $32.49 $32.49 $30.89 $31.00 $30.32 70,444
2020-09-09 $33.01 $33.01 $32.38 $32.49 $31.77 29,148
2020-09-08 $33.77 $34.00 $32.20 $32.54 $31.82 99,392
2020-09-04 $34.98 $35.12 $34.09 $34.76 $33.99 70,307
2020-09-03 $34.45 $35.40 $34.24 $34.57 $33.81 71,275
2020-09-02 $35.13 $35.13 $34.33 $34.61 $33.85 55,046
2020-09-01 $34.66 $35.29 $34.27 $35.18 $34.40 75,687
2020-08-31 $35.58 $35.58 $34.53 $34.53 $33.77 45,352
2020-08-28 $34.67 $35.69 $34.59 $35.54 $34.76 37,969
2020-08-27 $34.52 $34.85 $34.05 $34.68 $33.92 88,046
2020-08-26 $35.74 $35.74 $34.25 $34.47 $33.71 38,019
2020-08-25 $36.30 $36.47 $35.25 $35.61 $34.83 90,458
2020-08-24 $34.56 $36.00 $34.22 $35.86 $35.07 72,710
2020-08-21 $35.37 $35.37 $33.86 $34.17 $33.42 97,540
2020-08-20 $36.50 $36.50 $35.58 $35.78 $34.99 125,286
2020-08-19 $37.00 $37.78 $36.87 $37.02 $36.20 49,064
2020-08-18 $38.10 $38.27 $36.98 $37.07 $36.25 104,966
2020-08-17 $38.79 $38.80 $37.90 $38.22 $37.38 93,576
2020-08-14 $38.09 $38.92 $37.96 $38.80 $37.94 75,811
2020-08-13 $39.24 $39.24 $38.25 $38.53 $37.68 98,610
2020-08-12 $39.72 $39.99 $38.74 $39.33 $38.46 188,615
2020-08-11 $39.78 $40.77 $39.01 $39.25 $38.38 268,857
2020-08-10 $37.30 $39.06 $37.26 $38.90 $38.04 223,941
2020-08-07 $36.40 $37.01 $36.01 $36.99 $36.17 105,153
2020-08-06 $37.72 $37.73 $36.54 $36.68 $35.87 151,464
2020-08-05 $36.87 $37.94 $36.85 $37.70 $36.87 214,202
2020-08-04 $34.75 $36.32 $34.75 $36.09 $35.29 121,005
2020-08-03 $34.07 $35.27 $33.84 $34.99 $34.22 124,704
2020-07-31 $34.57 $34.60 $33.41 $34.08 $33.33 78,675
2020-07-30 $35.00 $35.17 $34.19 $34.83 $34.06 138,293
2020-07-29 $35.04 $35.80 $34.67 $35.72 $34.93 134,923
2020-07-28 $35.67 $36.10 $34.81 $34.85 $34.08 208,856
2020-07-27 $35.76 $36.19 $35.08 $36.03 $35.24 175,318
2020-07-24 $35.85 $36.23 $35.43 $35.74 $34.95 93,156
2020-07-23 $34.71 $36.11 $34.71 $36.06 $35.27 75,734
2020-07-22 $35.08 $35.08 $34.18 $34.65 $33.89 79,426
2020-07-21 $33.68 $35.96 $33.68 $35.52 $34.74 129,145
2020-07-20 $33.08 $33.81 $32.68 $32.94 $32.21 101,867
2020-07-17 $33.71 $34.14 $32.92 $33.08 $32.35 103,208
2020-07-16 $33.67 $34.22 $32.97 $33.63 $32.89 155,238
2020-07-15 $33.35 $34.45 $33.04 $34.18 $33.43 322,443
2020-07-14 $30.42 $32.35 $30.28 $32.35 $31.64 257,351
2020-07-13 $31.89 $31.89 $30.72 $30.72 $30.04 208,025
2020-07-10 $30.65 $31.49 $30.26 $31.49 $30.80 285,105
2020-07-09 $32.55 $32.62 $30.63 $30.65 $29.97 343,088
2020-07-08 $32.61 $33.24 $31.95 $32.59 $31.87 164,951
2020-07-07 $33.10 $33.14 $32.32 $32.32 $31.61 321,954
2020-07-06 $33.55 $34.04 $32.77 $33.60 $32.86 114,489
2020-07-02 $33.29 $33.67 $32.42 $32.69 $31.97 298,067
2020-07-01 $33.37 $34.00 $32.17 $32.32 $31.61 122,454
2020-06-30 $32.17 $33.35 $31.84 $33.07 $32.34 127,446
2020-06-29 $32.01 $32.92 $31.69 $32.50 $31.78 75,301
2020-06-26 $32.91 $33.05 $31.48 $31.73 $31.03 186,278
2020-06-25 $32.00 $33.55 $31.73 $33.44 $32.70 211,941
2020-06-24 $34.47 $34.47 $32.03 $32.30 $31.59 237,770
2020-06-23 $35.58 $35.68 $34.81 $35.05 $34.28 132,076
2020-06-22 $34.75 $34.92 $34.06 $34.87 $34.10 139,174
2020-06-19 $36.90 $36.90 $34.83 $35.02 $34.07 181,840
2020-06-18 $35.19 $36.45 $34.60 $35.63 $34.67 230,580
2020-06-17 $37.59 $37.59 $35.50 $35.61 $34.65 220,243
2020-06-16 $39.52 $39.79 $37.12 $37.48 $36.47 390,075
2020-06-15 $34.78 $37.59 $33.92 $36.86 $35.86 323,005
2020-06-12 $37.53 $38.12 $35.33 $36.61 $35.62 314,895
2020-06-11 $36.50 $37.83 $34.55 $34.59 $33.65 466,273
2020-06-10 $43.06 $43.06 $39.72 $40.56 $39.46 379,415
2020-06-09 $45.04 $45.04 $43.15 $43.90 $42.71 481,886
2020-06-08 $45.24 $47.65 $44.15 $47.57 $46.28 959,547
2020-06-05 $40.13 $42.29 $39.91 $42.21 $41.07 1,153,657
2020-06-04 $34.86 $37.42 $34.40 $37.19 $36.18 563,780
2020-06-03 $34.92 $35.27 $34.46 $34.95 $34.00 474,954
2020-06-02 $32.98 $34.54 $32.98 $34.23 $33.30 247,734
2020-06-01 $32.50 $33.44 $31.91 $32.70 $31.82 202,901
2020-05-29 $33.00 $33.01 $31.53 $32.48 $31.60 393,848
2020-05-28 $33.74 $34.46 $32.78 $33.40 $32.50 278,379
2020-05-27 $32.85 $33.35 $31.65 $33.23 $32.33 270,840
2020-05-26 $31.42 $32.33 $31.22 $32.11 $31.24 193,630
2020-05-22 $30.65 $30.65 $29.52 $30.06 $29.25 103,464
2020-05-21 $31.12 $31.18 $29.94 $30.80 $29.97 186,849
2020-05-20 $29.60 $30.89 $29.44 $30.82 $29.99 261,762
2020-05-19 $30.16 $30.16 $28.71 $28.73 $27.95 181,170
2020-05-18 $28.44 $30.47 $28.44 $30.27 $29.45 443,269
2020-05-15 $27.01 $27.33 $26.31 $26.77 $26.05 178,541
2020-05-14 $25.88 $27.46 $24.90 $26.75 $26.03 176,800
2020-05-13 $28.82 $28.82 $25.88 $26.46 $25.74 271,892
2020-05-12 $29.00 $29.69 $28.05 $28.84 $28.06 335,632
2020-05-11 $28.62 $28.94 $27.77 $28.64 $27.87 383,135
2020-05-08 $27.48 $29.18 $27.39 $29.14 $28.35 202,151
2020-05-07 $26.68 $27.25 $26.31 $26.70 $25.98 175,898
2020-05-06 $27.50 $27.63 $25.82 $25.89 $25.19 373,309
2020-05-05 $28.81 $29.56 $27.01 $27.18 $26.44 314,927
2020-05-04 $26.38 $27.82 $25.75 $27.68 $26.93 304,100
2020-05-01 $28.51 $29.08 $26.85 $27.17 $26.44 182,250
2020-04-30 $30.77 $30.77 $28.55 $29.22 $28.43 306,146
2020-04-29 $28.00 $30.47 $27.94 $30.34 $29.52 246,837
2020-04-28 $26.46 $26.91 $25.63 $26.69 $25.97 142,598
2020-04-27 $25.40 $25.92 $24.13 $25.64 $24.95 341,813
2020-04-24 $27.16 $28.13 $25.40 $25.97 $25.27 142,617
2020-04-23 $24.59 $26.73 $24.59 $26.39 $25.68 387,065
2020-04-22 $24.58 $24.97 $23.59 $23.96 $23.31 189,468
2020-04-21 $23.28 $23.94 $22.90 $23.42 $22.79 362,889
2020-04-20 $23.22 $25.10 $22.57 $23.94 $23.29 336,611
2020-04-17 $23.53 $24.61 $23.38 $24.58 $23.92 270,901
2020-04-16 $24.78 $24.78 $22.61 $22.79 $22.17 98,156
2020-04-15 $25.45 $25.45 $23.93 $24.81 $24.14 261,065
2020-04-14 $27.10 $27.86 $26.28 $26.68 $25.96 104,724
2020-04-13 $28.80 $28.99 $26.71 $26.98 $26.25 230,967
2020-04-09 $27.79 $29.70 $25.63 $27.08 $26.35 943,777
2020-04-08 $24.99 $26.47 $24.76 $26.38 $25.67 171,598
2020-04-07 $25.07 $26.29 $24.09 $24.24 $23.58 237,878
2020-04-06 $22.92 $23.90 $22.82 $23.77 $23.13 114,437
2020-04-03 $24.04 $24.09 $21.58 $22.30 $21.70 166,676
2020-04-02 $22.16 $24.26 $21.68 $22.99 $22.37 366,540
2020-04-01 $21.97 $21.97 $20.65 $20.99 $20.42 248,868
2020-03-31 $22.74 $23.65 $22.36 $22.68 $22.07 153,870
2020-03-30 $22.53 $22.53 $21.27 $22.10 $21.50 117,844
2020-03-27 $2.37 $2.38 $2.26 $2.30 $22.38 81,115
2020-03-26 $2.40 $2.56 $2.34 $2.46 $23.93 387,517
2020-03-25 $2.50 $2.55 $2.29 $2.40 $23.35 132,782
2020-03-24 $2.25 $2.48 $2.25 $2.45 $23.84 176,676
2020-03-23 $2.24 $2.24 $2.08 $2.13 $20.72 225,944
2020-03-20 $2.28 $2.35 $2.14 $2.20 $21.14 270,385
2020-03-19 $2.06 $2.24 $2.01 $2.19 $21.04 193,288
2020-03-18 $2.15 $2.23 $1.96 $2.00 $19.22 376,076
2020-03-17 $2.33 $2.36 $2.17 $2.30 $22.10 108,759
2020-03-16 $2.21 $2.47 $2.17 $2.28 $21.91 216,049
2020-03-13 $2.49 $2.61 $2.20 $2.61 $25.08 109,662
2020-03-12 $2.32 $2.44 $2.25 $2.27 $21.81 152,770
2020-03-11 $2.78 $2.78 $2.56 $2.58 $24.79 299,081
2020-03-10 $3.14 $3.16 $2.70 $2.87 $27.58 227,860
2020-03-09 $3.20 $3.24 $2.82 $2.83 $27.19 383,159
2020-03-06 $4.69 $4.73 $4.24 $4.27 $41.03 308,102
2020-03-05 $5.06 $5.07 $4.80 $4.86 $46.70 207,367
2020-03-04 $5.35 $5.35 $5.07 $5.19 $49.87 73,949
2020-03-03 $5.51 $5.53 $5.11 $5.22 $50.16 186,981
2020-03-02 $5.47 $5.48 $5.13 $5.45 $52.37 124,113
2020-02-28 $5.05 $5.37 $5.03 $5.37 $51.60 236,164
2020-02-27 $5.36 $5.45 $5.15 $5.22 $50.16 239,485
2020-02-26 $5.74 $5.81 $5.55 $5.55 $53.33 132,867
2020-02-25 $6.03 $6.08 $5.68 $5.71 $54.86 151,765
2020-02-24 $6.15 $6.15 $5.93 $5.94 $57.07 262,048
2020-02-21 $6.60 $6.60 $6.36 $6.45 $61.97 162,040
2020-02-20 $6.72 $6.84 $6.69 $6.72 $64.57 109,391
2020-02-19 $6.65 $6.72 $6.59 $6.70 $64.38 65,584
2020-02-18 $6.60 $6.63 $6.43 $6.58 $63.22 95,759
2020-02-14 $6.69 $6.72 $6.57 $6.68 $64.18 98,393
2020-02-13 $6.71 $6.76 $6.62 $6.67 $64.09 115,673
2020-02-12 $6.74 $6.87 $6.65 $6.73 $64.67 123,251
2020-02-11 $6.61 $6.73 $6.56 $6.61 $63.51 73,225
2020-02-10 $6.57 $6.59 $6.46 $6.50 $62.46 97,306
2020-02-07 $6.65 $6.74 $6.58 $6.66 $63.99 130,690
2020-02-06 $6.95 $6.95 $6.70 $6.71 $64.47 132,729
2020-02-05 $6.75 $6.99 $6.75 $6.95 $66.78 129,737
2020-02-04 $6.64 $6.77 $6.58 $6.61 $63.51 83,748
2020-02-03 $6.52 $6.59 $6.46 $6.49 $62.36 130,429
2020-01-31 $6.60 $6.60 $6.44 $6.52 $62.65 141,719
2020-01-30 $6.52 $6.73 $6.49 $6.73 $64.67 107,763
2020-01-29 $6.74 $6.84 $6.62 $6.63 $63.70 115,894
2020-01-28 $6.67 $6.74 $6.59 $6.71 $64.47 132,315
2020-01-27 $6.70 $6.77 $6.61 $6.63 $63.70 135,956
2020-01-24 $7.11 $7.11 $6.82 $6.91 $66.39 163,936
2020-01-23 $7.19 $7.20 $7.00 $7.16 $68.80 125,109
2020-01-22 $7.39 $7.41 $7.26 $7.30 $70.14 114,262
2020-01-21 $7.62 $7.62 $7.42 $7.43 $71.39 148,658
2020-01-17 $7.80 $7.86 $7.66 $7.69 $73.89 153,884
2020-01-16 $7.74 $7.88 $7.74 $7.77 $74.66 109,431
2020-01-15 $7.79 $7.83 $7.66 $7.69 $73.89 132,839
2020-01-14 $7.77 $7.90 $7.70 $7.83 $75.23 135,556
2020-01-13 $7.89 $7.89 $7.71 $7.82 $75.14 107,282
2020-01-10 $7.95 $7.96 $7.83 $7.88 $75.72 77,308
2020-01-09 $7.92 $8.04 $7.78 $7.98 $76.68 87,704
2020-01-08 $8.19 $8.21 $7.88 $7.94 $76.29 136,137
2020-01-07 $8.41 $8.41 $8.08 $8.21 $78.89 213,800
2020-01-06 $8.35 $8.47 $8.27 $8.44 $81.10 201,030
2020-01-03 $8.32 $8.38 $8.16 $8.27 $79.46 328,531
2020-01-02 $8.15 $8.20 $7.99 $8.11 $77.93 97,758
2019-12-31 $8.04 $8.14 $7.95 $8.09 $77.73 122,783
2019-12-30 $8.09 $8.32 $8.09 $8.15 $78.31 161,825
2019-12-27 $8.20 $8.20 $8.01 $8.02 $77.06 80,514
2019-12-26 $8.22 $8.27 $8.12 $8.16 $78.41 102,583
2019-12-24 $8.16 $8.29 $8.14 $8.16 $78.41 67,812
2019-12-23 $7.86 $8.16 $7.86 $8.15 $78.31 89,162
2019-12-20 $7.99 $8.00 $7.83 $7.89 $75.37 83,153
2019-12-19 $7.83 $8.00 $7.83 $7.99 $76.32 190,923
2019-12-18 $7.67 $7.89 $7.67 $7.83 $74.79 106,131
2019-12-17 $7.70 $7.77 $7.66 $7.71 $73.65 171,777
2019-12-16 $7.68 $7.84 $7.66 $7.68 $73.36 123,448
2019-12-13 $7.65 $7.75 $7.55 $7.58 $72.41 161,621
2019-12-12 $7.42 $7.70 $7.40 $7.64 $72.98 150,371
2019-12-11 $7.32 $7.42 $7.31 $7.39 $70.59 90,300
2019-12-10 $7.35 $7.43 $7.25 $7.31 $69.83 110,266
2019-12-09 $7.24 $7.37 $7.20 $7.31 $69.83 97,799
2019-12-06 $6.95 $7.29 $6.93 $7.27 $69.44 188,852
2019-12-05 $7.03 $7.05 $6.90 $6.94 $66.29 153,801
2019-12-04 $6.79 $7.09 $6.76 $6.97 $66.58 118,512
2019-12-03 $6.75 $6.81 $6.63 $6.69 $63.90 138,701
2019-12-02 $6.89 $6.99 $6.81 $6.87 $65.62 67,671
2019-11-29 $6.87 $6.89 $6.78 $6.85 $65.43 35,691
2019-11-27 $6.86 $6.99 $6.83 $6.97 $66.58 95,548
2019-11-26 $7.05 $7.05 $6.80 $6.82 $65.15 57,476
2019-11-25 $6.77 $7.04 $6.74 $7.02 $67.06 103,626
2019-11-22 $6.75 $6.84 $6.71 $6.78 $64.76 63,090
2019-11-21 $6.61 $6.75 $6.55 $6.74 $64.38 87,424
2019-11-20 $6.56 $6.74 $6.45 $6.58 $62.85 143,510
2019-11-19 $6.60 $6.64 $6.50 $6.57 $62.76 157,540
2019-11-18 $6.82 $6.82 $6.62 $6.68 $63.81 99,744
2019-11-15 $6.76 $6.90 $6.75 $6.88 $65.72 86,223
2019-11-14 $6.81 $6.90 $6.69 $6.70 $64.00 85,705
2019-11-13 $6.94 $6.94 $6.75 $6.80 $64.96 139,982
2019-11-12 $7.13 $7.19 $6.93 $6.97 $66.58 152,645
2019-11-11 $7.03 $7.14 $6.96 $7.10 $67.82 92,334
2019-11-08 $7.07 $7.16 $6.96 $7.16 $68.39 109,281
2019-11-07 $7.25 $7.38 $7.11 $7.15 $68.30 147,562
2019-11-06 $7.28 $7.35 $7.04 $7.09 $67.73 131,204
2019-11-05 $7.43 $7.47 $7.26 $7.30 $69.73 87,853
2019-11-04 $7.14 $7.43 $7.12 $7.38 $70.50 137,043
2019-11-01 $6.78 $7.03 $6.73 $7.03 $67.15 130,022
2019-10-31 $6.79 $6.82 $6.62 $6.70 $64.00 182,529
2019-10-30 $7.16 $7.19 $6.79 $6.83 $65.24 226,694
2019-10-29 $6.95 $7.24 $6.90 $7.15 $68.30 347,807
2019-10-28 $7.15 $7.23 $7.03 $7.05 $67.34 79,798
2019-10-25 $6.98 $7.13 $6.96 $7.10 $67.82 117,820
2019-10-24 $7.15 $7.15 $6.87 $6.97 $66.58 94,886
2019-10-23 $7.02 $7.22 $6.89 $7.13 $68.11 122,214
2019-10-22 $6.99 $7.20 $6.89 $7.09 $67.73 120,673
2019-10-21 $6.75 $7.01 $6.75 $6.94 $66.29 115,502
2019-10-18 $6.91 $7.01 $6.73 $6.75 $64.48 111,343
2019-10-17 $6.97 $7.02 $6.85 $6.88 $65.72 117,866
2019-10-16 $6.97 $7.13 $6.95 $6.96 $66.48 151,490
2019-10-15 $6.99 $7.16 $6.92 $7.00 $66.87 143,460
2019-10-14 $6.95 $7.01 $6.76 $7.00 $66.87 89,118
2019-10-11 $6.85 $7.14 $6.85 $7.07 $67.53 264,505
2019-10-10 $6.68 $6.78 $6.66 $6.74 $64.38 143,019
2019-10-09 $6.73 $6.73 $6.55 $6.62 $63.24 260,611
2019-10-08 $6.66 $6.77 $6.58 $6.64 $63.43 107,762
2019-10-07 $6.81 $6.97 $6.75 $6.76 $64.57 127,231
2019-10-04 $6.95 $6.96 $6.74 $6.79 $64.86 78,137
2019-10-03 $6.74 $6.91 $6.64 $6.89 $65.82 122,081
2019-10-02 $6.91 $6.99 $6.74 $6.79 $64.86 122,586
2019-10-01 $7.28 $7.36 $6.92 $6.94 $66.29 173,974
2019-09-30 $7.24 $7.29 $7.15 $7.24 $69.16 109,819
2019-09-27 $7.31 $7.48 $7.25 $7.29 $69.64 166,240
2019-09-26 $7.54 $7.54 $7.33 $7.42 $70.88 105,331
2019-09-25 $7.50 $7.66 $7.45 $7.60 $72.60 146,395
2019-09-24 $8.01 $8.01 $7.60 $7.64 $72.98 123,567
2019-09-23 $7.91 $8.11 $7.87 $8.07 $77.09 124,385
2019-09-20 $8.08 $8.15 $7.95 $8.02 $76.39 213,442
2019-09-19 $8.23 $8.28 $8.00 $8.02 $76.39 190,766
2019-09-18 $8.34 $8.45 $8.03 $8.15 $77.63 223,344
2019-09-17 $8.85 $8.85 $8.37 $8.45 $80.49 456,879
2019-09-16 $8.83 $9.03 $8.68 $8.95 $85.25 309,143
2019-09-13 $8.20 $8.35 $8.06 $8.18 $77.92 206,802
2019-09-12 $8.08 $8.16 $7.81 $8.13 $77.44 233,798
2019-09-11 $8.23 $8.40 $8.08 $8.28 $78.87 489,952
2019-09-10 $8.14 $8.41 $8.12 $8.20 $78.11 192,207
2019-09-09 $7.68 $8.08 $7.64 $8.07 $76.87 367,163
2019-09-06 $7.51 $7.70 $7.33 $7.59 $72.30 103,976
2019-09-05 $7.35 $7.65 $7.35 $7.59 $72.30 181,228
2019-09-04 $7.18 $7.29 $7.11 $7.25 $69.06 71,916
2019-09-03 $7.01 $7.09 $6.88 $7.07 $67.34 140,856
2019-08-30 $7.28 $7.39 $7.11 $7.18 $68.39 98,448
2019-08-29 $7.13 $7.32 $7.09 $7.27 $69.25 129,943
2019-08-28 $6.89 $7.15 $6.79 $7.04 $67.06 180,174
2019-08-27 $6.98 $7.01 $6.81 $6.85 $65.25 82,630
2019-08-26 $6.97 $7.04 $6.88 $6.92 $65.91 101,420
2019-08-23 $7.12 $7.25 $6.84 $6.86 $65.34 138,357
2019-08-22 $7.37 $7.49 $7.24 $7.25 $69.06 84,027
2019-08-21 $7.41 $7.51 $7.34 $7.35 $70.01 67,334
2019-08-20 $7.41 $7.42 $7.21 $7.34 $69.92 75,413
2019-08-19 $7.29 $7.48 $7.29 $7.43 $70.77 122,788
2019-08-16 $6.91 $7.18 $6.89 $7.17 $68.30 125,778
2019-08-15 $6.95 $6.98 $6.78 $6.88 $65.53 153,291
2019-08-14 $7.25 $7.28 $6.96 $6.99 $66.58 189,578
2019-08-13 $7.42 $7.73 $7.35 $7.44 $70.87 158,059
2019-08-12 $7.51 $7.53 $7.30 $7.44 $70.87 83,805
2019-08-09 $7.79 $7.79 $7.43 $7.52 $71.63 136,833
2019-08-08 $7.79 $7.85 $7.65 $7.82 $74.49 195,968
2019-08-07 $7.65 $7.80 $7.49 $7.74 $73.73 338,638
2019-08-06 $8.01 $8.12 $7.63 $7.84 $74.68 138,865
2019-08-05 $8.02 $8.04 $7.80 $7.96 $75.82 185,469
2019-08-02 $8.69 $8.69 $8.21 $8.26 $78.68 94,683
2019-08-01 $9.15 $9.18 $8.47 $8.58 $81.73 194,136
2019-07-31 $9.15 $9.50 $9.14 $9.23 $87.92 164,629
2019-07-30 $8.36 $9.12 $8.29 $9.11 $86.77 458,726
2019-07-29 $8.83 $8.83 $8.47 $8.52 $81.15 203,604
2019-07-26 $8.85 $8.89 $8.74 $8.82 $84.01 79,901
2019-07-25 $9.27 $9.27 $8.78 $8.83 $84.11 88,528
2019-07-24 $9.19 $9.35 $9.18 $9.22 $87.82 75,529
2019-07-23 $9.12 $9.26 $9.07 $9.23 $87.92 77,378
2019-07-22 $8.90 $9.19 $8.90 $9.07 $86.39 189,197
2019-07-19 $8.78 $8.90 $8.67 $8.88 $84.58 86,807
2019-07-18 $8.84 $8.86 $8.61 $8.75 $83.35 147,403
2019-07-17 $9.13 $9.14 $8.83 $8.85 $84.30 108,090
2019-07-16 $9.30 $9.43 $9.11 $9.13 $86.97 60,642
2019-07-15 $9.60 $9.63 $9.30 $9.30 $88.58 57,317
2019-07-12 $9.58 $9.69 $9.53 $9.57 $91.16 51,000
2019-07-11 $9.65 $9.66 $9.48 $9.57 $91.16 93,183
2019-07-10 $9.43 $9.65 $9.41 $9.64 $91.82 152,872
2019-07-09 $9.36 $9.36 $9.19 $9.30 $88.58 166,864
2019-07-08 $9.36 $9.56 $9.29 $9.40 $89.54 53,521
2019-07-05 $9.25 $9.40 $9.21 $9.40 $89.54 64,938
2019-07-03 $9.38 $9.38 $9.21 $9.29 $88.49 63,397
2019-07-02 $9.67 $9.67 $9.26 $9.33 $88.87 150,919
2019-07-01 $9.85 $9.97 $9.68 $9.70 $92.39 197,963
2019-06-28 $9.42 $9.64 $9.40 $9.61 $91.54 72,417
2019-06-27 $9.41 $9.49 $9.32 $9.38 $89.35 50,962
2019-06-26 $9.30 $9.56 $9.26 $9.40 $89.54 101,642
2019-06-25 $9.14 $9.23 $8.99 $9.14 $87.06 82,698
2019-06-24 $9.36 $9.42 $9.14 $9.15 $87.16 71,338
2019-06-21 $9.40 $9.55 $9.28 $9.38 $89.10 102,400
2019-06-20 $9.24 $9.47 $9.23 $9.39 $89.19 142,064
2019-06-19 $8.94 $9.07 $8.82 $9.03 $85.77 166,720
2019-06-18 $8.80 $9.05 $8.76 $8.91 $84.63 167,388
2019-06-17 $8.45 $8.79 $8.43 $8.72 $82.83 112,858
2019-06-14 $8.80 $8.80 $8.46 $8.46 $80.36 81,609
2019-06-13 $8.69 $8.80 $8.56 $8.80 $83.59 164,370
2019-06-12 $8.89 $8.89 $8.48 $8.49 $80.64 131,476
2019-06-11 $9.02 $9.14 $8.94 $8.96 $85.11 76,546
2019-06-10 $8.92 $9.13 $8.90 $8.91 $84.63 126,763
2019-06-07 $8.82 $8.97 $8.64 $8.88 $84.35 133,423
2019-06-06 $8.77 $8.93 $8.57 $8.77 $83.30 167,741
2019-06-05 $8.95 $9.01 $8.59 $8.76 $83.21 144,886
2019-06-04 $8.94 $9.07 $8.88 $8.94 $84.92 121,268
2019-06-03 $8.71 $8.90 $8.65 $8.82 $83.78 201,183
2019-05-31 $8.64 $8.74 $8.57 $8.63 $81.97 112,031
2019-05-30 $8.99 $9.12 $8.79 $8.83 $83.87 149,595
2019-05-29 $8.81 $9.00 $8.71 $8.97 $85.20 152,756
2019-05-28 $9.04 $9.05 $8.87 $8.96 $85.11 120,823
2019-05-24 $9.24 $9.28 $8.95 $8.99 $85.39 57,450
2019-05-23 $9.46 $9.46 $8.99 $9.10 $86.44 138,278
2019-05-22 $10.02 $10.04 $9.61 $9.69 $92.04 47,841
2019-05-21 $10.02 $10.20 $9.98 $10.10 $95.94 84,279
2019-05-20 $10.05 $10.07 $9.95 $9.97 $94.70 76,055
2019-05-17 $10.38 $10.42 $10.08 $10.08 $95.75 127,610
2019-05-16 $10.43 $10.55 $10.39 $10.46 $99.35 27,409
2019-05-15 $10.09 $10.39 $10.05 $10.36 $98.40 30,756
2019-05-14 $10.03 $10.31 $10.02 $10.24 $97.26 95,737
2019-05-13 $10.32 $10.32 $9.80 $9.90 $94.04 199,120
2019-05-10 $10.52 $10.58 $10.30 $10.48 $99.54 85,188
2019-05-09 $10.53 $10.62 $10.35 $10.60 $100.68 67,809
2019-05-08 $10.75 $10.86 $10.61 $10.63 $100.97 110,864
2019-05-07 $10.89 $10.90 $10.64 $10.75 $102.11 95,075
2019-05-06 $10.75 $11.08 $10.72 $11.04 $104.86 134,982
2019-05-03 $10.81 $11.04 $10.81 $10.97 $104.20 187,957
2019-05-02 $10.72 $10.78 $10.45 $10.70 $101.63 264,460
2019-05-01 $11.15 $11.28 $10.80 $10.80 $102.58 127,310
2019-04-30 $11.67 $11.71 $11.12 $11.15 $105.91 193,130
2019-04-29 $11.66 $11.70 $11.52 $11.57 $109.90 76,397
2019-04-26 $11.61 $11.72 $11.42 $11.63 $110.47 131,819
2019-04-25 $12.00 $12.05 $11.69 $11.70 $111.13 165,932
2019-04-24 $12.53 $12.53 $11.96 $11.96 $113.60 98,769
2019-04-23 $12.48 $12.65 $12.41 $12.55 $119.21 166,350
2019-04-22 $12.16 $12.50 $12.13 $12.47 $118.45 145,716
2019-04-18 $12.23 $12.36 $12.01 $12.04 $114.36 169,328
2019-04-17 $12.29 $12.35 $12.13 $12.19 $115.79 129,179
2019-04-16 $11.98 $12.26 $11.92 $12.23 $116.17 179,984
2019-04-15 $11.97 $12.07 $11.85 $11.93 $113.32 187,805
2019-04-12 $12.19 $12.27 $11.99 $12.00 $113.98 203,327
2019-04-11 $12.05 $12.18 $11.90 $12.03 $114.27 115,432
2019-04-10 $12.05 $12.21 $12.02 $12.09 $114.84 81,234
2019-04-09 $12.12 $12.14 $11.93 $11.98 $113.79 118,566
2019-04-08 $12.16 $12.31 $12.10 $12.18 $115.69 160,134
2019-04-05 $11.86 $12.14 $11.82 $12.12 $115.12 181,698
2019-04-04 $11.63 $11.79 $11.48 $11.77 $111.80 160,566
2019-04-03 $11.91 $12.05 $11.60 $11.64 $110.56 162,232
2019-04-02 $11.99 $12.07 $11.76 $11.82 $112.27 150,632
2019-04-01 $11.67 $11.97 $11.61 $11.95 $113.51 181,760
2019-03-29 $11.78 $11.80 $11.42 $11.55 $109.71 86,455
2019-03-28 $11.28 $11.61 $11.27 $11.58 $109.99 81,908
2019-03-27 $11.48 $11.56 $11.24 $11.37 $108.00 117,307
2019-03-26 $11.48 $11.69 $11.39 $11.46 $108.85 156,593
2019-03-25 $11.23 $11.32 $11.04 $11.28 $107.14 154,698
2019-03-22 $11.79 $11.83 $11.23 $11.29 $107.24 177,401
2019-03-21 $11.87 $11.99 $11.77 $11.93 $113.32 232,543
2019-03-20 $11.70 $12.08 $11.63 $11.90 $113.03 208,532
2019-03-19 $11.96 $12.07 $11.68 $11.74 $111.51 146,622
2019-03-18 $11.46 $11.90 $11.46 $11.87 $112.75 117,960
2019-03-15 $11.45 $11.61 $11.40 $11.42 $108.30 125,212
2019-03-14 $11.49 $11.63 $11.47 $11.50 $109.06 131,979
2019-03-13 $11.35 $11.49 $11.30 $11.45 $108.58 130,976
2019-03-12 $11.02 $11.32 $11.01 $11.24 $106.59 138,366
2019-03-11 $10.75 $11.04 $10.72 $10.97 $104.03 109,502
2019-03-08 $10.65 $10.76 $10.49 $10.64 $100.90 165,903
2019-03-07 $11.11 $11.11 $10.86 $10.88 $103.18 168,686
2019-03-06 $11.47 $11.47 $11.04 $11.10 $105.26 279,115
2019-03-05 $11.75 $11.76 $11.47 $11.53 $109.34 152,013
2019-03-04 $11.70 $11.85 $11.50 $11.72 $111.14 119,541
2019-03-01 $11.44 $11.63 $11.44 $11.61 $110.10 126,955
2019-02-28 $11.57 $11.62 $11.11 $11.35 $107.64 147,658
2019-02-27 $11.52 $11.73 $11.38 $11.53 $109.34 99,354
2019-02-26 $11.62 $11.76 $11.43 $11.43 $108.39 152,455
2019-02-25 $11.52 $11.72 $11.47 $11.62 $110.20 72,658
2019-02-22 $11.75 $11.78 $11.51 $11.57 $109.72 68,171
2019-02-21 $11.92 $11.97 $11.55 $11.63 $110.29 163,186
2019-02-20 $11.81 $12.02 $11.81 $12.01 $113.89 126,965
2019-02-19 $11.63 $11.89 $11.63 $11.79 $111.81 165,464
2019-02-15 $11.53 $11.71 $11.49 $11.70 $110.95 154,740
2019-02-14 $11.20 $11.47 $11.20 $11.39 $108.01 154,121
2019-02-13 $11.29 $11.49 $11.25 $11.28 $106.97 109,123
2019-02-12 $11.31 $11.48 $11.25 $11.28 $106.97 101,535
2019-02-11 $10.87 $11.18 $10.80 $11.14 $105.64 112,914
2019-02-08 $11.01 $11.09 $10.77 $10.94 $103.75 61,225
2019-02-07 $11.41 $11.50 $10.81 $11.06 $104.88 132,850
2019-02-06 $11.45 $11.57 $11.39 $11.52 $109.25 86,581
2019-02-05 $11.58 $11.68 $11.46 $11.53 $109.34 114,411
2019-02-04 $11.20 $11.57 $11.20 $11.56 $109.63 144,716
2019-02-01 $11.00 $11.45 $10.97 $11.27 $106.88 111,841
2019-01-31 $11.10 $11.17 $10.87 $10.96 $103.94 67,545
2019-01-30 $11.00 $11.13 $10.77 $11.04 $104.70 144,023
2019-01-29 $10.95 $11.09 $10.83 $10.83 $102.70 152,634
2019-01-28 $10.88 $10.94 $10.71 $10.83 $102.70 74,340
2019-01-25 $10.85 $11.17 $10.85 $11.13 $105.55 97,594
2019-01-24 $10.45 $10.82 $10.40 $10.74 $101.85 143,614
2019-01-23 $10.80 $10.80 $10.41 $10.44 $99.01 102,447
2019-01-22 $10.96 $10.96 $10.63 $10.71 $101.57 118,552
2019-01-18 $10.98 $11.15 $10.91 $11.15 $105.74 126,591
2019-01-17 $10.57 $10.84 $10.53 $10.81 $102.51 84,995
2019-01-16 $10.66 $10.79 $10.58 $10.68 $101.28 88,477
2019-01-15 $10.67 $10.76 $10.56 $10.70 $101.47 110,302
2019-01-14 $10.49 $10.73 $10.46 $10.58 $100.33 114,333
2019-01-11 $10.60 $10.63 $10.41 $10.62 $100.71 126,491
2019-01-10 $10.47 $10.73 $10.34 $10.71 $101.57 377,265
2019-01-09 $10.52 $10.73 $10.42 $10.67 $101.19 355,935
2019-01-08 $10.49 $10.51 $10.16 $10.31 $97.77 320,259
2019-01-07 $9.87 $10.34 $9.78 $10.29 $97.58 200,847
2019-01-04 $9.57 $9.87 $9.47 $9.84 $93.32 144,417
2019-01-03 $9.22 $9.51 $8.97 $9.30 $88.19 101,456
2019-01-02 $8.85 $9.29 $8.63 $9.23 $87.53 131,384
2018-12-31 $9.06 $9.09 $8.68 $9.01 $85.44 184,663
2018-12-28 $8.84 $9.17 $8.81 $8.98 $85.16 160,687
2018-12-27 $8.68 $8.81 $8.44 $8.81 $83.55 161,325
2018-12-26 $8.41 $8.93 $8.14 $8.90 $84.40 428,803
2018-12-24 $8.47 $8.66 $8.31 $8.33 $79.00 127,590
2018-12-21 $8.81 $8.89 $8.51 $8.58 $81.12 259,346
2018-12-20 $9.05 $9.27 $8.78 $8.81 $83.30 235,002
2018-12-19 $9.59 $9.70 $9.12 $9.16 $86.61 220,265
2018-12-18 $9.78 $9.80 $9.50 $9.57 $90.48 258,165
2018-12-17 $9.88 $10.13 $9.73 $9.79 $92.56 251,389
2018-12-14 $10.18 $10.23 $9.86 $9.89 $93.51 165,020
2018-12-13 $10.50 $10.50 $10.21 $10.31 $97.48 188,158
2018-12-12 $10.54 $10.84 $10.53 $10.58 $100.03 200,832
2018-12-11 $10.64 $10.64 $10.18 $10.33 $97.67 167,645
2018-12-10 $10.69 $10.77 $10.30 $10.43 $98.61 213,078
2018-12-07 $11.31 $11.48 $10.79 $10.82 $102.30 385,671
2018-12-06 $11.21 $11.21 $10.78 $10.98 $103.81 369,472
2018-12-04 $12.20 $12.24 $11.51 $11.53 $109.01 296,984
2018-12-03 $12.29 $12.39 $12.03 $12.26 $115.92 203,779
2018-11-30 $12.11 $12.11 $11.77 $11.86 $112.14 89,282
2018-11-29 $12.31 $12.39 $12.08 $12.20 $115.35 130,782
2018-11-28 $12.08 $12.28 $11.79 $12.25 $115.82 208,276
2018-11-27 $12.11 $12.28 $12.03 $12.07 $114.12 125,690
2018-11-26 $12.18 $12.35 $12.08 $12.17 $115.07 117,795
2018-11-23 $12.05 $12.16 $11.87 $12.02 $113.65 85,545
2018-11-21 $12.46 $12.69 $12.43 $12.51 $118.28 154,368
2018-11-20 $12.67 $12.67 $12.16 $12.29 $116.20 190,693
2018-11-19 $12.73 $13.05 $12.73 $12.98 $122.72 172,321
2018-11-16 $12.90 $12.98 $12.62 $12.86 $121.59 101,865
2018-11-15 $12.41 $12.81 $12.34 $12.80 $121.02 167,120
2018-11-14 $12.67 $12.72 $12.27 $12.46 $117.81 231,775
2018-11-13 $12.88 $13.00 $12.37 $12.39 $117.15 187,799
2018-11-12 $13.68 $13.72 $12.86 $12.88 $121.78 116,382
2018-11-09 $13.55 $13.59 $13.14 $13.52 $127.83 191,052
2018-11-08 $14.11 $14.19 $13.70 $13.75 $130.00 103,313
2018-11-07 $14.28 $14.41 $13.92 $14.21 $134.35 184,645
2018-11-06 $14.02 $14.09 $13.74 $13.96 $131.99 140,276
2018-11-05 $13.93 $14.01 $13.71 $13.98 $132.18 156,113
2018-11-02 $13.74 $13.95 $13.58 $13.74 $129.91 182,309
2018-11-01 $13.65 $13.81 $13.34 $13.66 $129.15 228,337
2018-10-31 $13.75 $13.91 $13.57 $13.59 $128.49 204,848
2018-10-30 $13.25 $13.65 $13.05 $13.65 $129.06 181,367
2018-10-29 $13.95 $13.95 $13.12 $13.29 $125.66 131,041
2018-10-26 $13.53 $14.13 $13.35 $13.87 $131.14 151,884
2018-10-25 $13.79 $13.97 $13.61 $13.79 $130.38 189,058
2018-10-24 $14.52 $14.53 $13.55 $13.57 $128.30 201,292
2018-10-23 $14.72 $14.73 $14.19 $14.39 $136.06 220,536
2018-10-22 $15.32 $15.34 $14.98 $15.10 $142.77 103,611
2018-10-19 $15.56 $15.89 $15.30 $15.34 $145.04 73,456
2018-10-18 $15.82 $15.85 $15.40 $15.45 $146.08 84,444
2018-10-17 $16.21 $16.26 $15.96 $16.07 $151.94 116,631
2018-10-16 $16.28 $16.40 $16.13 $16.36 $154.68 75,192
2018-10-15 $16.12 $16.34 $15.88 $16.18 $152.98 81,623
2018-10-12 $16.31 $16.35 $15.82 $16.06 $151.85 151,709
2018-10-11 $16.13 $16.48 $15.88 $15.98 $151.09 201,022
2018-10-10 $17.27 $17.43 $16.38 $16.39 $154.97 263,521
2018-10-09 $17.21 $17.65 $17.09 $17.45 $164.99 370,837
2018-10-08 $16.79 $17.18 $16.74 $17.13 $161.96 137,077
2018-10-05 $16.99 $17.16 $16.86 $17.03 $161.02 179,606
2018-10-04 $17.15 $17.37 $16.91 $17.02 $160.92 171,716
2018-10-03 $16.97 $17.25 $16.77 $17.19 $162.53 183,302
2018-10-02 $16.88 $17.03 $16.72 $16.88 $159.60 145,961
2018-10-01 $16.78 $17.02 $16.65 $16.88 $159.60 126,419
2018-09-28 $16.62 $16.95 $16.59 $16.72 $158.09 142,262
2018-09-27 $16.69 $16.71 $16.39 $16.67 $157.61 111,899
2018-09-26 $16.82 $16.90 $16.55 $16.57 $156.67 85,715
2018-09-25 $16.99 $17.13 $16.94 $16.96 $160.36 132,153
2018-09-24 $16.89 $17.02 $16.63 $16.80 $158.84 110,473
2018-09-21 $16.52 $16.70 $16.44 $16.61 $157.05 117,655
2018-09-20 $16.56 $16.66 $16.39 $16.44 $155.22 119,612
2018-09-19 $16.16 $16.57 $16.16 $16.38 $154.65 94,992
2018-09-18 $16.05 $16.24 $16.02 $16.16 $152.57 113,498
2018-09-17 $16.14 $16.17 $15.82 $15.85 $149.65 80,102
2018-09-14 $15.89 $16.17 $15.85 $16.08 $151.82 74,693
2018-09-13 $16.00 $16.11 $15.86 $15.88 $149.93 129,360
2018-09-12 $15.96 $16.18 $15.92 $16.09 $151.91 95,529
2018-09-11 $15.35 $15.79 $15.33 $15.73 $148.51 120,554
2018-09-10 $15.34 $15.52 $15.33 $15.36 $145.02 98,609
2018-09-07 $15.07 $15.28 $14.87 $15.28 $144.26 127,540
2018-09-06 $15.68 $15.68 $15.12 $15.19 $143.41 150,407
2018-09-05 $15.91 $15.91 $15.55 $15.69 $148.14 164,469
2018-09-04 $16.38 $16.38 $15.91 $16.05 $151.53 134,595
2018-08-31 $16.23 $16.25 $16.00 $16.24 $153.33 142,720
2018-08-30 $16.64 $16.64 $16.18 $16.29 $153.80 122,332
2018-08-29 $16.52 $16.73 $16.42 $16.66 $157.29 94,055
2018-08-28 $16.66 $16.82 $16.43 $16.49 $155.69 59,465
2018-08-27 $16.62 $16.89 $16.61 $16.65 $157.20 58,285
2018-08-24 $16.62 $16.70 $16.50 $16.60 $156.73 90,774
2018-08-23 $16.51 $16.59 $16.40 $16.47 $155.50 129,836
2018-08-22 $16.55 $16.67 $16.46 $16.60 $156.73 148,985
2018-08-21 $16.32 $16.54 $16.32 $16.37 $154.56 76,637
2018-08-20 $15.85 $16.14 $15.84 $16.09 $151.91 78,870
2018-08-17 $15.70 $15.86 $15.60 $15.80 $149.17 133,380
2018-08-16 $15.66 $15.79 $15.57 $15.65 $147.76 82,187
2018-08-15 $16.22 $16.24 $15.35 $15.55 $146.81 153,875
2018-08-14 $16.54 $16.65 $16.34 $16.39 $154.74 132,043
2018-08-13 $16.81 $16.84 $16.32 $16.37 $154.56 132,024
2018-08-10 $16.62 $16.88 $16.53 $16.84 $158.99 416,469
2018-08-09 $16.78 $16.89 $16.60 $16.64 $157.10 88,231
2018-08-08 $16.78 $16.88 $16.64 $16.87 $159.28 125,411
2018-08-07 $16.73 $17.15 $16.73 $16.86 $159.18 74,713
2018-08-06 $16.73 $16.84 $16.67 $16.76 $158.24 106,044
2018-08-03 $16.79 $17.07 $16.63 $16.68 $157.48 82,049
2018-08-02 $16.57 $16.98 $16.50 $16.85 $159.09 106,288
2018-08-01 $16.87 $17.03 $16.54 $16.82 $158.80 187,109
2018-07-31 $17.02 $17.22 $16.75 $17.05 $160.98 108,443
2018-07-30 $16.89 $17.24 $16.89 $17.07 $161.16 99,606
2018-07-27 $16.51 $16.85 $16.51 $16.70 $157.67 94,138
2018-07-26 $16.20 $16.57 $16.11 $16.50 $155.78 119,317
2018-07-25 $16.21 $16.24 $16.01 $16.19 $152.86 86,117
2018-07-24 $16.29 $16.47 $16.18 $16.20 $152.95 80,418
2018-07-23 $16.55 $16.55 $16.09 $16.18 $152.76 112,892
2018-07-20 $16.60 $16.66 $16.42 $16.48 $155.59 76,983
2018-07-19 $16.63 $16.77 $16.53 $16.60 $156.73 100,312
2018-07-18 $16.70 $16.81 $16.46 $16.68 $157.48 111,678
2018-07-17 $16.71 $16.89 $16.62 $16.78 $158.43 101,968
2018-07-16 $16.79 $16.91 $16.56 $16.78 $158.43 77,371
2018-07-13 $17.00 $17.20 $16.96 $17.09 $161.35 110,613
2018-07-12 $17.16 $17.16 $16.67 $16.97 $160.22 132,047
2018-07-11 $17.19 $17.56 $16.93 $17.00 $160.50 121,294
2018-07-10 $17.50 $17.77 $17.34 $17.49 $165.13 312,685
2018-07-09 $17.02 $17.46 $17.02 $17.38 $164.09 84,700
2018-07-06 $16.55 $16.97 $16.46 $16.91 $159.65 75,436
2018-07-05 $16.71 $16.79 $16.58 $16.67 $157.39 86,380
2018-07-03 $16.75 $17.00 $16.58 $16.63 $157.01 132,077
2018-07-02 $16.79 $16.79 $16.34 $16.44 $155.22 85,113
2018-06-29 $16.99 $17.20 $16.91 $16.96 $160.13 64,997
2018-06-28 $17.03 $17.10 $16.80 $16.96 $160.13 80,543
2018-06-27 $16.84 $17.40 $16.82 $17.06 $161.07 182,699
2018-06-26 $16.34 $16.69 $16.15 $16.63 $157.01 113,064
2018-06-25 $16.76 $16.78 $16.21 $16.28 $153.71 137,280
2018-06-22 $16.74 $17.03 $16.73 $16.78 $158.43 127,780
2018-06-21 $16.44 $16.44 $16.08 $16.14 $152.38 60,934
2018-06-20 $16.64 $16.64 $16.32 $16.57 $156.44 74,024
2018-06-19 $16.21 $16.52 $16.16 $16.51 $155.88 50,835
2018-06-18 $16.18 $16.55 $16.17 $16.44 $155.22 48,378
2018-06-15 $16.54 $16.54 $16.03 $16.22 $153.14 121,444
2018-06-14 $16.98 $17.01 $16.65 $16.70 $157.39 66,931
2018-06-13 $16.88 $16.97 $16.74 $16.87 $159.00 96,761
2018-06-12 $17.02 $17.14 $16.84 $16.93 $159.56 56,648
2018-06-11 $17.02 $17.12 $16.90 $17.03 $160.50 41,001
2018-06-08 $17.54 $17.60 $16.99 $17.11 $161.26 93,690
2018-06-07 $17.29 $17.66 $17.25 $17.57 $165.59 105,201
2018-06-06 $17.14 $17.28 $16.98 $17.15 $161.63 41,572
2018-06-05 $16.85 $17.13 $16.81 $17.07 $160.88 35,022
2018-06-04 $17.25 $17.29 $16.74 $16.93 $159.56 69,698
2018-06-01 $17.35 $17.52 $17.05 $17.19 $162.01 122,935
2018-05-31 $17.56 $17.72 $17.27 $17.30 $163.05 66,883
2018-05-30 $17.33 $17.85 $17.31 $17.69 $166.72 157,109
2018-05-29 $16.95 $17.25 $16.87 $17.18 $161.92 73,147
2018-05-25 $17.53 $17.55 $16.90 $17.16 $161.73 103,201
2018-05-24 $17.96 $18.10 $17.84 $17.94 $169.08 56,449
2018-05-23 $18.34 $18.45 $18.06 $18.28 $172.28 85,681
2018-05-22 $18.87 $19.19 $18.42 $18.54 $174.73 80,356
2018-05-21 $18.89 $18.90 $18.62 $18.85 $177.66 37,414
2018-05-18 $18.86 $18.91 $18.66 $18.76 $176.81 42,197
2018-05-17 $18.61 $19.16 $18.60 $18.88 $177.94 119,041
2018-05-16 $18.25 $18.55 $18.19 $18.50 $174.36 55,858
2018-05-15 $18.07 $18.24 $17.91 $18.24 $171.91 86,013
2018-05-14 $17.99 $18.16 $17.98 $18.05 $170.12 40,932
2018-05-11 $18.04 $18.10 $17.86 $17.91 $168.80 72,192
2018-05-10 $18.08 $18.13 $17.84 $18.03 $169.93 49,062
2018-05-09 $17.95 $18.31 $17.85 $18.03 $169.93 156,227
2018-05-08 $17.29 $17.56 $16.88 $17.55 $165.40 137,559
2018-05-07 $17.30 $17.74 $17.23 $17.29 $162.95 100,780
2018-05-04 $16.86 $17.26 $16.81 $17.11 $161.26 33,091
2018-05-03 $17.12 $17.12 $16.72 $16.91 $159.37 24,634
2018-05-02 $16.86 $17.32 $16.86 $17.13 $161.45 219,843
2018-05-01 $16.96 $16.96 $16.65 $16.90 $159.28 105,120
2018-04-30 $17.09 $17.31 $17.04 $17.07 $160.88 44,955
2018-04-27 $17.19 $17.28 $16.98 $17.13 $161.45 72,342
2018-04-26 $17.09 $17.41 $16.95 $17.31 $163.14 46,490
2018-04-25 $16.80 $17.12 $16.62 $17.01 $160.31 92,432
2018-04-24 $17.10 $17.24 $16.74 $16.89 $159.18 86,279
2018-04-23 $16.67 $16.94 $16.54 $16.94 $159.66 56,262
2018-04-20 $16.77 $16.85 $16.45 $16.74 $157.77 76,385
2018-04-19 $17.05 $17.09 $16.68 $16.86 $158.90 123,869
2018-04-18 $16.73 $17.17 $16.60 $16.95 $159.75 139,480
2018-04-17 $16.42 $16.52 $16.31 $16.46 $155.13 130,011
2018-04-16 $16.30 $16.45 $16.09 $16.36 $154.19 68,022
2018-04-13 $16.30 $16.49 $16.26 $16.35 $154.09 59,754
2018-04-12 $16.09 $16.37 $15.86 $16.25 $153.15 115,237
2018-04-11 $15.52 $16.19 $15.48 $16.06 $151.36 74,455
2018-04-10 $14.93 $15.70 $14.90 $15.52 $146.27 101,041
2018-04-09 $14.87 $14.87 $14.58 $14.58 $137.41 38,762
2018-04-06 $14.99 $15.11 $14.48 $14.69 $138.45 76,924
2018-04-05 $14.59 $15.26 $14.47 $15.09 $142.22 115,772
2018-04-04 $14.14 $14.56 $14.02 $14.53 $136.94 82,222
2018-04-03 $14.23 $14.52 $13.97 $14.47 $136.38 42,011
2018-04-02 $14.45 $14.51 $13.88 $14.14 $133.27 56,381
2018-03-29 $14.29 $14.64 $14.25 $14.56 $137.22 64,272
2018-03-28 $14.45 $14.48 $14.13 $14.17 $133.55 130,338
2018-03-27 $15.06 $15.15 $14.40 $14.51 $136.75 119,364
2018-03-26 $15.17 $15.21 $14.58 $15.02 $141.56 127,181
2018-03-23 $15.29 $15.44 $14.98 $15.00 $141.37 70,651
2018-03-22 $15.44 $15.63 $15.13 $15.16 $142.88 55,840
2018-03-21 $15.08 $15.75 $14.92 $15.68 $147.78 59,083
2018-03-20 $14.99 $15.07 $14.87 $14.92 $140.62 58,901
2018-03-19 $15.23 $15.26 $14.65 $14.87 $140.15 36,136
2018-03-16 $14.94 $15.37 $14.93 $15.31 $144.29 89,768
2018-03-15 $15.46 $15.46 $14.81 $14.97 $140.85 112,520
2018-03-14 $15.53 $15.56 $15.32 $15.37 $144.62 89,291
2018-03-13 $15.67 $15.81 $15.35 $15.45 $145.37 96,289
2018-03-12 $15.53 $15.80 $15.49 $15.67 $147.44 101,145
2018-03-09 $15.36 $15.72 $15.34 $15.58 $146.59 98,729
2018-03-08 $15.12 $15.24 $14.98 $15.20 $143.02 41,282
2018-03-07 $15.15 $15.36 $14.90 $15.14 $142.45 109,166
2018-03-06 $15.33 $15.54 $15.13 $15.32 $144.15 27,067
2018-03-05 $14.83 $15.37 $14.81 $15.27 $143.68 38,549
2018-03-02 $14.54 $14.94 $14.28 $14.91 $140.29 98,113
2018-03-01 $14.65 $14.95 $14.55 $14.72 $138.50 70,431
2018-02-28 $15.38 $15.43 $14.67 $14.67 $138.03 76,800
2018-02-27 $15.67 $15.90 $15.29 $15.29 $143.86 98,027
2018-02-26 $15.78 $15.79 $15.43 $15.67 $147.44 37,778
2018-02-23 $15.45 $15.71 $15.32 $15.70 $147.72 41,475
2018-02-22 $15.22 $15.60 $15.22 $15.30 $143.96 51,552
2018-02-21 $15.14 $15.50 $15.00 $15.01 $141.23 75,339
2018-02-20 $15.43 $15.64 $15.18 $15.24 $143.39 55,394
2018-02-16 $15.17 $15.62 $15.17 $15.36 $144.52 78,864
2018-02-15 $15.40 $15.40 $14.82 $15.26 $143.58 53,042
2018-02-14 $14.70 $15.44 $14.58 $15.33 $144.24 113,143
2018-02-13 $15.04 $15.10 $14.78 $14.94 $140.57 52,010
2018-02-12 $15.09 $15.31 $14.88 $15.17 $142.74 118,271
2018-02-09 $15.30 $15.39 $14.28 $14.86 $139.82 166,536
2018-02-08 $16.08 $16.11 $15.10 $15.10 $142.08 114,327
2018-02-07 $16.55 $16.85 $15.97 $15.97 $150.26 117,744
2018-02-06 $15.93 $16.74 $15.87 $16.60 $156.19 152,950
2018-02-05 $16.73 $17.13 $16.21 $16.29 $153.27 190,316
2018-02-02 $17.60 $17.60 $16.94 $16.96 $159.58 218,888
2018-02-01 $17.56 $17.99 $17.53 $17.85 $167.95 108,002
2018-01-31 $17.76 $17.79 $17.38 $17.52 $164.85 45,145
2018-01-30 $17.68 $17.73 $17.35 $17.69 $166.45 101,437
2018-01-29 $18.29 $18.30 $17.88 $17.93 $168.70 112,733
2018-01-26 $18.57 $18.58 $18.35 $18.38 $172.94 53,430
2018-01-25 $18.89 $18.89 $18.39 $18.44 $173.50 116,051
2018-01-24 $18.95 $18.96 $18.52 $18.70 $175.95 103,624
2018-01-23 $19.01 $19.05 $18.63 $18.92 $178.02 57,582
2018-01-22 $18.58 $18.97 $18.58 $18.95 $178.30 68,365
2018-01-19 $18.20 $18.59 $18.05 $18.53 $174.35 59,037
2018-01-18 $18.76 $18.76 $18.33 $18.34 $172.56 89,268
2018-01-17 $18.75 $18.95 $18.64 $18.79 $176.80 91,040
2018-01-16 $19.21 $19.29 $18.66 $18.69 $175.86 192,810
2018-01-12 $19.08 $19.27 $18.96 $19.19 $180.56 91,197
2018-01-11 $18.62 $19.23 $18.45 $19.11 $179.81 97,433
2018-01-10 $18.54 $18.65 $18.36 $18.53 $174.35 114,721
2018-01-09 $18.70 $18.75 $18.27 $18.44 $173.50 67,987
2018-01-08 $18.23 $18.66 $18.05 $18.65 $175.48 83,408
2018-01-05 $18.30 $18.36 $18.01 $18.23 $171.53 64,242
2018-01-04 $17.94 $18.32 $17.71 $18.28 $172.00 111,171
2018-01-03 $17.56 $17.97 $17.38 $17.89 $168.33 193,696
2018-01-02 $17.19 $17.50 $16.93 $17.46 $164.28 57,436
2017-12-29 $17.07 $17.21 $16.79 $17.13 $161.18 53,042
2017-12-28 $17.14 $17.18 $17.06 $17.07 $160.61 38,338
2017-12-27 $17.20 $17.29 $17.07 $17.14 $161.27 86,002
2017-12-26 $16.96 $17.28 $16.92 $17.26 $162.40 46,124
2017-12-22 $16.90 $17.05 $16.79 $16.89 $158.92 46,613
2017-12-21 $16.38 $17.01 $16.38 $16.94 $159.39 83,406
2017-12-20 $16.03 $16.42 $15.94 $16.37 $154.03 65,962
2017-12-19 $15.97 $16.15 $15.90 $15.93 $149.89 45,183
2017-12-18 $15.61 $16.04 $15.61 $15.93 $149.89 42,289
2017-12-15 $15.69 $15.75 $15.50 $15.51 $145.93 31,092
2017-12-14 $15.77 $15.97 $15.65 $15.65 $146.78 27,397
2017-12-13 $16.17 $16.25 $15.86 $15.92 $149.32 25,028
2017-12-12 $16.10 $16.34 $16.09 $16.10 $151.00 52,622
2017-12-11 $15.79 $16.08 $15.79 $16.01 $150.16 18,285
2017-12-08 $15.87 $15.91 $15.67 $15.78 $148.00 26,830
2017-12-07 $15.53 $15.69 $15.51 $15.65 $146.78 33,815
2017-12-06 $15.94 $15.94 $15.41 $15.53 $145.66 62,614
2017-12-05 $16.40 $16.48 $16.07 $16.11 $151.10 28,085
2017-12-04 $16.45 $16.85 $16.43 $16.46 $154.38 57,983
2017-12-01 $16.07 $16.46 $16.02 $16.46 $154.38 100,261
2017-11-30 $15.62 $16.18 $15.62 $15.84 $148.57 78,457
2017-11-29 $15.44 $15.67 $15.27 $15.48 $145.19 65,841
2017-11-28 $15.30 $15.49 $15.25 $15.44 $144.81 120,546
2017-11-27 $15.52 $15.53 $15.28 $15.33 $143.78 52,085
2017-11-24 $15.76 $15.82 $15.59 $15.63 $146.60 18,245
2017-11-22 $15.62 $15.77 $15.56 $15.67 $146.97 55,052
2017-11-21 $15.51 $15.70 $15.33 $15.43 $144.72 47,592
2017-11-20 $15.45 $15.50 $15.25 $15.43 $144.72 45,057
2017-11-17 $15.27 $15.58 $15.20 $15.51 $145.47 46,946
2017-11-16 $15.18 $15.32 $15.04 $15.17 $142.28 71,861
2017-11-15 $15.19 $15.32 $14.90 $15.21 $142.66 122,685
2017-11-14 $16.07 $16.07 $15.41 $15.43 $144.72 76,447
2017-11-13 $16.45 $16.51 $16.10 $16.17 $151.66 64,090
2017-11-10 $16.64 $16.85 $16.43 $16.54 $155.13 46,934
2017-11-09 $16.35 $16.73 $16.35 $16.64 $156.07 120,958
2017-11-08 $16.42 $16.67 $16.25 $16.48 $154.57 55,142
2017-11-07 $16.62 $16.69 $16.42 $16.48 $154.57 93,959
2017-11-06 $15.82 $16.60 $15.82 $16.55 $155.23 137,636
2017-11-03 $15.49 $15.82 $15.36 $15.77 $147.91 82,311
2017-11-02 $15.66 $15.75 $15.37 $15.52 $145.56 51,561
2017-11-01 $15.68 $15.95 $15.41 $15.53 $145.66 69,428
2017-10-31 $15.15 $15.49 $15.10 $15.45 $144.91 78,263
2017-10-30 $14.96 $15.21 $14.88 $15.13 $141.91 41,426
2017-10-27 $14.55 $14.92 $14.41 $14.88 $139.56 69,026
2017-10-26 $14.56 $14.68 $14.28 $14.63 $137.22 51,324
2017-10-25 $14.67 $14.69 $14.35 $14.60 $136.94 82,913
2017-10-24 $14.82 $14.92 $14.66 $14.72 $138.06 36,748
2017-10-23 $15.02 $15.08 $14.66 $14.66 $137.50 55,547
2017-10-20 $15.16 $15.16 $14.85 $14.99 $140.59 49,561
2017-10-19 $15.13 $15.40 $14.99 $15.09 $141.53 69,120
2017-10-18 $15.68 $15.71 $15.28 $15.30 $143.50 71,733
2017-10-17 $15.84 $15.93 $15.59 $15.65 $146.78 86,233
2017-10-16 $16.05 $16.10 $15.80 $15.83 $148.47 45,476
2017-10-13 $16.00 $16.25 $15.87 $15.87 $148.85 59,907
2017-10-12 $15.94 $15.96 $15.73 $15.79 $148.10 71,110
2017-10-11 $16.09 $16.14 $15.86 $16.12 $151.19 45,924
2017-10-10 $16.45 $16.52 $16.05 $16.09 $150.91 62,933
2017-10-09 $16.15 $16.28 $16.06 $16.16 $151.57 46,134
2017-10-06 $16.31 $16.39 $16.03 $16.09 $150.91 61,182
2017-10-05 $16.44 $16.59 $16.38 $16.51 $154.80 71,979
2017-10-04 $16.38 $16.51 $16.23 $16.31 $152.97 39,307
2017-10-03 $16.34 $16.42 $16.11 $16.36 $153.44 48,690
2017-10-02 $16.25 $16.41 $16.14 $16.37 $153.54 66,743
2017-09-29 $16.49 $16.60 $16.35 $16.58 $155.51 85,182
2017-09-28 $16.64 $16.72 $16.33 $16.56 $155.32 134,655
2017-09-27 $16.50 $16.60 $16.14 $16.51 $154.85 126,209
2017-09-26 $16.16 $16.49 $16.08 $16.46 $154.38 108,588
2017-09-25 $15.93 $16.41 $15.93 $16.24 $152.32 104,247
2017-09-22 $15.45 $15.80 $15.30 $15.71 $147.35 49,913
2017-09-21 $15.71 $15.71 $15.43 $15.52 $145.56 51,380
2017-09-20 $15.45 $15.90 $15.45 $15.78 $148.00 54,930
2017-09-19 $15.41 $15.42 $15.19 $15.34 $143.88 36,766
2017-09-18 $15.11 $15.43 $15.10 $15.33 $143.78 28,700
2017-09-15 $15.18 $15.18 $14.88 $15.14 $142.00 46,880
2017-09-14 $15.35 $15.63 $15.17 $15.27 $141.42 66,214
2017-09-13 $14.83 $15.38 $14.80 $15.18 $140.58 65,749
2017-09-12 $14.31 $14.88 $14.30 $14.75 $136.60 42,715
2017-09-11 $14.03 $14.32 $14.00 $14.30 $132.43 23,038
2017-09-08 $14.30 $14.30 $13.88 $14.03 $129.93 19,941
2017-09-07 $14.40 $14.47 $14.21 $14.38 $133.18 29,736
2017-09-06 $14.29 $14.54 $14.25 $14.39 $133.27 33,782
2017-09-05 $13.98 $14.22 $13.98 $14.14 $130.95 42,333
2017-09-01 $13.54 $13.81 $13.42 $13.78 $127.62 34,124
2017-08-31 $13.55 $13.62 $13.43 $13.50 $125.03 30,078
2017-08-30 $13.43 $13.47 $13.24 $13.42 $124.28 29,669
2017-08-29 $13.21 $13.53 $13.20 $13.51 $125.12 59,183
2017-08-28 $13.48 $13.54 $13.15 $13.32 $123.36 32,923
2017-08-25 $13.34 $13.52 $13.29 $13.48 $124.84 31,163
2017-08-24 $13.21 $13.33 $13.14 $13.20 $122.25 31,472
2017-08-23 $13.11 $13.40 $13.06 $13.30 $123.17 166,370
2017-08-22 $13.03 $13.19 $13.03 $13.15 $121.78 26,309
2017-08-21 $13.14 $13.14 $12.90 $12.96 $120.02 19,731
2017-08-18 $13.02 $13.31 $12.93 $13.17 $121.97 51,567
2017-08-17 $13.07 $13.27 $12.96 $12.96 $120.02 43,260
2017-08-16 $13.51 $13.53 $13.09 $13.13 $121.60 33,677
2017-08-15 $13.64 $13.68 $13.21 $13.43 $124.38 49,741
2017-08-14 $13.84 $13.86 $13.66 $13.70 $126.88 41,451
2017-08-11 $13.81 $13.97 $13.70 $13.82 $127.99 38,319
2017-08-10 $14.18 $14.30 $13.83 $13.83 $128.08 43,120
2017-08-09 $14.43 $14.50 $14.00 $14.12 $130.77 52,987
2017-08-08 $14.61 $14.72 $14.26 $14.40 $133.36 41,947
2017-08-07 $15.11 $15.16 $14.66 $14.69 $136.05 52,511
2017-08-04 $15.22 $15.40 $15.14 $15.24 $141.14 25,173
2017-08-03 $15.22 $15.60 $15.09 $15.23 $141.05 45,870
2017-08-02 $14.98 $15.25 $14.74 $15.12 $140.03 54,044
2017-08-01 $15.24 $15.30 $14.95 $15.08 $139.66 49,279
2017-07-31 $15.49 $15.52 $15.04 $15.32 $141.88 38,417
2017-07-28 $15.65 $16.14 $15.49 $15.50 $143.55 54,996
2017-07-27 $15.72 $15.82 $15.43 $15.73 $145.68 67,332
2017-07-26 $15.79 $15.95 $15.33 $15.67 $145.12 76,706
2017-07-25 $15.51 $15.86 $15.50 $15.58 $144.29 34,312
2017-07-24 $15.69 $15.69 $15.19 $15.30 $141.70 50,123
2017-07-21 $16.04 $16.09 $15.49 $15.57 $144.20 74,363
2017-07-20 $16.62 $16.68 $15.96 $16.06 $148.73 57,308
2017-07-19 $15.78 $16.62 $15.78 $16.57 $153.46 83,593
2017-07-18 $16.06 $16.06 $15.65 $15.77 $146.05 27,968
2017-07-17 $15.81 $16.05 $15.81 $15.90 $147.25 29,398
2017-07-14 $15.69 $15.92 $15.62 $15.86 $146.88 24,091
2017-07-13 $15.26 $15.64 $15.16 $15.64 $144.84 28,239
2017-07-12 $15.60 $15.71 $15.12 $15.23 $141.05 70,261
2017-07-11 $15.07 $15.42 $14.88 $15.31 $141.79 29,165
2017-07-10 $14.61 $15.17 $14.55 $15.11 $139.94 73,540
2017-07-07 $14.88 $14.96 $14.50 $14.75 $136.60 49,735
2017-07-06 $15.59 $15.62 $14.98 $15.01 $139.01 61,882
2017-07-05 $15.92 $16.11 $15.28 $15.45 $143.08 55,575
2017-07-03 $15.63 $16.27 $15.63 $16.12 $149.29 38,668
2017-06-30 $15.66 $15.68 $15.29 $15.47 $143.27 76,914
2017-06-29 $15.37 $15.86 $15.37 $15.53 $143.83 53,491
2017-06-28 $15.08 $15.53 $15.08 $15.26 $141.32 61,888
2017-06-27 $15.08 $15.40 $15.02 $15.05 $139.38 75,768
2017-06-26 $15.01 $15.21 $14.81 $15.00 $138.92 47,420
2017-06-23 $14.76 $14.97 $14.66 $14.95 $138.45 59,752
2017-06-22 $14.76 $14.96 $14.68 $14.70 $136.14 59,387
2017-06-21 $15.36 $15.36 $14.51 $14.68 $135.95 182,152
2017-06-20 $15.53 $15.53 $15.03 $15.41 $142.71 87,638
2017-06-19 $15.92 $15.98 $15.70 $15.82 $146.51 65,233
2017-06-16 $15.80 $15.89 $15.57 $15.86 $146.88 83,526
2017-06-15 $15.85 $16.06 $15.58 $15.65 $144.74 105,486
2017-06-14 $16.72 $16.72 $15.80 $16.00 $147.98 96,754
2017-06-13 $16.43 $16.85 $16.30 $16.78 $155.19 71,015
2017-06-12 $16.34 $16.75 $16.30 $16.34 $151.12 64,132
2017-06-09 $15.66 $16.45 $15.51 $16.14 $149.27 83,583
2017-06-08 $15.52 $15.75 $15.46 $15.59 $144.18 48,907
2017-06-07 $16.34 $16.44 $15.43 $15.53 $143.63 148,217
2017-06-06 $16.07 $16.52 $15.88 $16.44 $152.05 27,827
2017-06-05 $15.97 $16.29 $15.92 $16.18 $149.64 44,260
2017-06-02 $16.17 $16.23 $15.90 $16.10 $148.90 29,380
2017-06-01 $16.13 $16.57 $16.00 $16.33 $151.03 30,804
2017-05-31 $15.85 $16.10 $15.62 $16.06 $148.53 67,772
2017-05-30 $16.35 $16.38 $16.05 $16.06 $148.53 29,128
2017-05-26 $16.33 $16.42 $16.16 $16.31 $150.84 41,838
2017-05-25 $17.26 $17.50 $16.25 $16.28 $150.57 119,136
2017-05-24 $17.62 $17.64 $17.20 $17.30 $160.00 31,856
2017-05-23 $17.79 $17.79 $17.48 $17.65 $163.24 24,988
2017-05-22 $17.98 $18.06 $17.66 $17.70 $163.70 29,026
2017-05-19 $17.47 $17.90 $17.45 $17.78 $164.44 35,492
2017-05-18 $16.91 $17.35 $16.80 $17.28 $159.81 30,214
2017-05-17 $17.32 $17.37 $17.01 $17.07 $157.87 37,430
2017-05-16 $17.63 $17.68 $17.34 $17.50 $161.85 48,957
2017-05-15 $17.71 $17.83 $17.36 $17.52 $162.03 41,852
2017-05-12 $17.56 $17.56 $17.08 $17.14 $158.52 41,038
2017-05-11 $17.94 $18.00 $17.55 $17.58 $162.59 32,456
2017-05-10 $17.42 $17.91 $17.25 $17.76 $164.25 58,267
2017-05-09 $17.39 $17.47 $17.06 $17.24 $159.44 63,555
2017-05-08 $17.41 $17.52 $17.16 $17.35 $160.46 77,864
2017-05-05 $16.70 $17.45 $16.57 $17.43 $161.20 78,303
2017-05-04 $17.04 $17.09 $16.40 $16.59 $153.43 133,227
2017-05-03 $17.28 $17.34 $17.07 $17.27 $159.72 97,103
2017-05-02 $17.56 $17.65 $17.11 $17.27 $159.72 55,752
2017-05-01 $17.72 $17.74 $17.41 $17.48 $161.66 50,440
2017-04-28 $18.16 $18.16 $17.73 $17.75 $164.16 47,747
2017-04-27 $18.35 $18.35 $17.58 $18.01 $166.57 106,323
2017-04-26 $18.38 $19.01 $18.38 $18.67 $172.67 61,519
2017-04-25 $18.37 $18.56 $18.29 $18.54 $171.47 47,518
2017-04-24 $18.42 $18.42 $18.18 $18.21 $168.42 69,161
2017-04-21 $18.42 $18.42 $18.06 $18.25 $168.79 128,865
2017-04-20 $18.57 $18.68 $18.43 $18.48 $170.91 52,777
2017-04-19 $19.09 $19.12 $18.40 $18.44 $170.54 78,425
2017-04-18 $19.01 $19.32 $18.84 $19.04 $176.09 48,274
2017-04-17 $19.22 $19.28 $19.00 $19.18 $177.39 82,053
2017-04-13 $19.87 $19.87 $19.15 $19.18 $177.39 86,290
2017-04-12 $20.29 $20.49 $19.78 $19.84 $183.49 62,947
2017-04-11 $20.41 $20.41 $20.02 $20.36 $188.30 67,030
2017-04-10 $20.06 $20.48 $20.06 $20.39 $188.58 57,991
2017-04-07 $20.27 $20.31 $19.90 $19.94 $184.42 71,323
2017-04-06 $19.97 $20.22 $19.89 $20.22 $187.01 87,915
2017-04-05 $20.24 $20.61 $19.70 $19.79 $183.03 99,960
2017-04-04 $19.81 $19.98 $19.67 $19.97 $184.69 24,717
2017-04-03 $20.10 $20.23 $19.64 $19.80 $183.12 80,128
2017-03-31 $19.80 $20.15 $19.70 $20.09 $185.80 32,239
2017-03-30 $20.00 $20.13 $19.78 $19.83 $183.40 68,796
2017-03-29 $19.33 $19.87 $19.27 $19.81 $183.21 51,154
2017-03-28 $18.90 $19.45 $18.80 $19.38 $179.24 102,312
2017-03-27 $18.79 $18.86 $18.56 $18.78 $173.69 44,389
2017-03-24 $19.15 $19.35 $18.93 $18.96 $175.35 61,121
2017-03-23 $18.95 $19.22 $18.85 $19.07 $176.37 49,172
2017-03-22 $19.03 $19.20 $18.84 $19.08 $176.46 222,516
2017-03-21 $19.52 $19.59 $19.05 $19.17 $177.29 124,588
2017-03-20 $19.45 $19.52 $19.12 $19.47 $180.04 61,740
2017-03-17 $19.72 $19.88 $19.56 $19.59 $181.18 46,481
2017-03-16 $19.97 $20.00 $19.59 $19.68 $181.79 74,326
2017-03-15 $19.41 $19.94 $19.28 $19.86 $183.46 100,243
2017-03-14 $19.35 $19.35 $18.66 $19.14 $176.81 184,379
2017-03-13 $19.59 $19.81 $19.47 $19.60 $181.05 76,090
2017-03-10 $19.76 $19.87 $19.33 $19.61 $181.15 117,818
2017-03-09 $19.62 $19.77 $19.09 $19.54 $180.50 253,403
2017-03-08 $20.55 $20.71 $19.82 $19.88 $183.64 130,800
2017-03-07 $21.31 $21.33 $20.68 $20.70 $191.22 101,863
2017-03-06 $21.14 $21.18 $20.74 $21.07 $194.63 82,127
2017-03-03 $21.47 $21.68 $21.18 $21.25 $196.30 28,182
2017-03-02 $21.88 $21.93 $21.41 $21.43 $197.96 75,417
2017-03-01 $21.69 $22.19 $21.69 $22.01 $203.32 59,090
2017-02-28 $21.68 $21.78 $21.38 $21.41 $197.77 27,628
2017-02-27 $21.48 $22.09 $21.35 $21.88 $202.12 36,125
2017-02-24 $21.64 $21.69 $21.29 $21.40 $197.68 35,662
2017-02-23 $22.14 $22.24 $21.63 $21.90 $202.30 28,935
2017-02-22 $21.94 $22.07 $21.74 $21.80 $201.38 37,301
2017-02-21 $22.04 $22.27 $22.04 $22.09 $204.06 67,646
2017-02-17 $21.99 $22.09 $21.66 $21.77 $201.10 93,310
2017-02-16 $22.63 $22.64 $22.03 $22.11 $204.24 27,613
2017-02-15 $22.95 $22.99 $22.47 $22.55 $208.31 30,361
2017-02-14 $22.60 $23.03 $22.48 $23.02 $212.65 35,498
2017-02-13 $22.40 $22.65 $22.30 $22.49 $207.75 36,010
2017-02-10 $22.54 $22.73 $22.43 $22.47 $207.57 39,897
2017-02-09 $22.09 $22.39 $22.09 $22.22 $205.26 58,200
2017-02-08 $21.92 $22.02 $21.31 $21.99 $203.13 66,081
2017-02-07 $22.31 $22.49 $21.85 $22.02 $203.41 93,185
2017-02-06 $23.07 $23.07 $22.34 $22.37 $206.64 101,486
2017-02-03 $22.46 $23.09 $22.46 $23.06 $213.02 35,211
2017-02-02 $22.70 $22.70 $22.18 $22.34 $206.37 39,646
2017-02-01 $22.69 $22.73 $22.19 $22.51 $207.94 131,604
2017-01-31 $22.16 $22.46 $21.93 $22.46 $207.47 47,067
2017-01-30 $22.80 $22.80 $21.88 $22.16 $204.70 122,024
2017-01-27 $23.25 $23.29 $22.80 $22.99 $212.37 36,235
2017-01-26 $23.82 $23.90 $23.29 $23.34 $215.60 53,603
2017-01-25 $23.15 $23.65 $23.15 $23.62 $218.19 58,462
2017-01-24 $22.85 $23.21 $22.62 $23.07 $213.11 44,840
2017-01-23 $23.06 $23.13 $22.43 $22.68 $209.51 54,361
2017-01-20 $23.25 $23.49 $23.19 $23.26 $214.86 29,271
2017-01-19 $23.10 $23.21 $22.89 $22.96 $212.09 38,189
2017-01-18 $23.04 $23.17 $22.82 $23.04 $212.83 90,256
2017-01-17 $23.24 $23.33 $22.99 $23.24 $214.68 108,971
2017-01-13 $23.24 $23.39 $22.99 $23.01 $212.55 53,653
2017-01-12 $23.84 $23.87 $23.12 $23.33 $215.51 39,425
2017-01-11 $23.24 $23.69 $23.23 $23.58 $217.82 40,251
2017-01-10 $23.47 $23.47 $22.96 $23.06 $213.02 58,676
2017-01-09 $23.52 $23.61 $23.16 $23.36 $215.79 97,927
2017-01-06 $23.59 $23.82 $23.29 $23.72 $219.11 79,929
2017-01-05 $23.47 $23.65 $23.19 $23.50 $217.08 85,485
2017-01-04 $23.00 $23.50 $22.94 $23.43 $216.43 41,373
2017-01-03 $22.78 $23.33 $22.53 $22.95 $212.00 105,249
2016-12-30 $22.31 $22.62 $22.25 $22.35 $206.46 23,232
2016-12-29 $22.38 $22.50 $22.24 $22.35 $206.46 25,923
2016-12-28 $23.00 $23.08 $22.37 $22.43 $207.20 42,947
2016-12-27 $22.66 $23.02 $22.66 $22.90 $211.54 27,000
2016-12-23 $22.55 $22.72 $22.46 $22.56 $208.40 21,659
2016-12-22 $22.78 $22.86 $22.58 $22.59 $208.67 40,942
2016-12-21 $22.90 $22.94 $22.67 $22.74 $210.06 31,471
2016-12-20 $22.88 $23.02 $22.72 $22.81 $210.71 27,497
2016-12-19 $22.56 $22.77 $22.45 $22.62 $208.95 29,592
2016-12-16 $22.82 $22.86 $22.54 $22.62 $208.95 27,690
2016-12-15 $22.38 $22.83 $22.16 $22.70 $209.48 65,122
2016-12-14 $22.98 $23.22 $22.32 $22.47 $207.36 88,987
2016-12-13 $23.79 $23.79 $22.83 $23.33 $215.30 120,410
2016-12-12 $24.50 $24.58 $23.27 $23.35 $215.48 140,580
2016-12-09 $23.08 $23.34 $22.97 $23.30 $215.02 85,602
2016-12-08 $22.51 $22.91 $22.34 $22.84 $210.77 70,672
2016-12-07 $22.37 $22.68 $22.21 $22.42 $206.90 106,202
2016-12-06 $22.16 $22.61 $21.80 $22.57 $208.28 54,028
2016-12-05 $21.94 $22.51 $21.93 $22.39 $206.62 97,715
2016-12-02 $21.53 $21.78 $21.46 $21.68 $200.07 47,146
2016-12-01 $21.78 $22.11 $21.43 $21.63 $199.61 185,847
2016-11-30 $20.00 $21.37 $20.00 $21.20 $195.64 192,035
2016-11-29 $18.90 $19.00 $18.57 $18.83 $173.77 80,675
2016-11-28 $19.97 $20.00 $19.36 $19.38 $178.84 42,098
2016-11-25 $20.06 $20.06 $19.69 $19.82 $182.91 8,776
2016-11-23 $19.75 $20.17 $19.50 $20.14 $185.86 28,505
2016-11-22 $19.88 $20.00 $19.56 $19.86 $183.27 25,560
2016-11-21 $19.73 $19.97 $19.67 $19.82 $182.91 29,517
2016-11-18 $19.35 $19.46 $19.25 $19.30 $178.11 26,320
2016-11-17 $19.48 $19.68 $19.15 $19.23 $177.46 57,894
2016-11-16 $19.29 $19.42 $19.06 $19.25 $177.65 68,529
2016-11-15 $19.00 $19.47 $18.97 $19.36 $178.66 69,285
2016-11-14 $18.24 $18.76 $18.23 $18.75 $173.03 29,523
2016-11-11 $18.31 $18.32 $17.79 $18.28 $168.69 34,327
2016-11-10 $18.19 $18.63 $18.13 $18.46 $170.35 98,080
2016-11-09 $17.54 $18.29 $17.47 $18.26 $168.51 140,002
2016-11-08 $17.43 $17.62 $17.21 $17.48 $161.31 23,287
2016-11-07 $17.57 $17.63 $17.43 $17.57 $162.14 40,727
2016-11-04 $17.29 $17.47 $16.91 $17.24 $159.10 34,487
2016-11-03 $17.35 $17.57 $17.19 $17.41 $160.67 29,241
2016-11-02 $17.36 $17.41 $16.97 $17.18 $158.54 47,692
2016-11-01 $17.86 $17.93 $17.35 $17.65 $162.88 50,147
2016-10-31 $18.10 $18.16 $17.64 $17.66 $162.97 54,949
2016-10-28 $18.52 $18.62 $17.99 $18.16 $167.59 53,999
2016-10-27 $18.93 $18.93 $18.56 $18.56 $171.28 49,448
2016-10-26 $18.67 $18.98 $18.50 $18.80 $173.49 35,565
2016-10-25 $19.22 $19.54 $18.88 $18.91 $174.51 38,592
2016-10-24 $19.60 $19.60 $19.05 $19.31 $178.20 28,989
2016-10-21 $19.54 $19.81 $19.44 $19.63 $181.15 82,603
2016-10-20 $19.57 $19.79 $19.46 $19.72 $181.98 44,434
2016-10-19 $19.47 $19.99 $19.47 $19.77 $182.44 152,141
2016-10-18 $19.42 $19.46 $19.11 $19.26 $177.74 35,645
2016-10-17 $19.27 $19.27 $19.03 $19.08 $176.08 14,906
2016-10-14 $19.56 $19.67 $19.18 $19.25 $177.65 24,313
2016-10-13 $19.25 $19.57 $19.07 $19.46 $179.58 35,735
2016-10-12 $19.48 $19.61 $19.40 $19.47 $179.68 7,790
2016-10-11 $19.83 $19.83 $19.45 $19.61 $180.97 19,835
2016-10-10 $19.61 $20.05 $19.61 $19.94 $184.01 38,203
2016-10-07 $19.55 $19.62 $19.28 $19.37 $178.75 45,641
2016-10-06 $19.46 $19.73 $19.26 $19.46 $179.58 52,973
2016-10-05 $19.00 $19.54 $19.00 $19.36 $178.63 67,542
2016-10-04 $19.06 $19.10 $18.55 $18.65 $172.11 80,847
2016-10-03 $19.08 $19.08 $18.71 $18.95 $174.88 30,805
2016-09-30 $18.86 $19.18 $18.62 $19.04 $175.71 19,877
2016-09-29 $18.23 $19.06 $18.23 $18.69 $172.48 120,188
2016-09-28 $17.02 $18.20 $16.85 $18.16 $167.59 111,473
2016-09-27 $16.86 $16.96 $16.63 $16.89 $155.87 34,143
2016-09-26 $17.19 $17.43 $17.05 $17.12 $157.99 24,017
2016-09-23 $17.54 $17.69 $17.00 $17.03 $157.16 15,991
2016-09-22 $17.58 $17.74 $17.50 $17.58 $162.23 15,517
2016-09-21 $16.86 $17.28 $16.80 $17.25 $159.19 56,998
2016-09-20 $16.76 $16.84 $16.50 $16.61 $153.28 10,760
2016-09-19 $17.01 $17.16 $16.76 $16.76 $154.67 21,301
2016-09-16 $16.69 $16.85 $16.58 $16.81 $155.13 23,094
2016-09-15 $16.82 $17.09 $16.72 $16.98 $156.44 19,704
2016-09-14 $16.89 $17.20 $16.64 $16.76 $154.41 27,610
2016-09-13 $17.30 $17.30 $16.71 $16.90 $155.70 33,828
2016-09-12 $17.13 $17.66 $17.00 $17.58 $161.97 17,129
2016-09-09 $18.09 $18.23 $17.38 $17.38 $160.13 37,391
2016-09-08 $17.94 $18.47 $17.78 $18.40 $169.52 52,549
2016-09-07 $17.92 $17.95 $17.68 $17.78 $163.81 11,350
2016-09-06 $17.61 $17.90 $17.53 $17.86 $164.55 14,535
2016-09-02 $17.58 $17.80 $17.55 $17.57 $161.88 20,314
2016-09-01 $17.40 $17.50 $17.10 $17.34 $159.76 28,426
2016-08-31 $17.71 $17.83 $17.39 $17.54 $161.60 26,937
2016-08-30 $18.08 $18.21 $17.71 $17.79 $163.90 37,107
2016-08-29 $17.85 $18.12 $17.80 $17.99 $165.75 7,164
2016-08-26 $18.07 $18.35 $17.80 $17.92 $165.10 43,200
2016-08-25 $17.95 $18.26 $17.88 $18.02 $166.02 9,708
2016-08-24 $18.25 $18.41 $17.96 $18.00 $165.84 51,387
2016-08-23 $18.16 $18.51 $18.16 $18.37 $169.25 12,597
2016-08-22 $18.37 $18.38 $18.14 $18.20 $167.68 15,318
2016-08-19 $18.78 $18.78 $18.45 $18.67 $172.01 12,825
2016-08-18 $18.30 $18.91 $18.28 $18.85 $173.67 29,237
2016-08-17 $18.18 $18.29 $17.95 $18.21 $167.77 40,883
2016-08-16 $18.41 $18.42 $18.13 $18.31 $168.68 12,145
2016-08-15 $17.88 $18.41 $17.88 $18.30 $168.60 37,025
2016-08-12 $18.10 $18.17 $17.63 $17.74 $163.44 34,715
2016-08-11 $17.82 $18.13 $17.76 $18.02 $166.02 20,744
2016-08-10 $18.26 $18.30 $17.67 $17.69 $162.98 33,705
2016-08-09 $18.50 $18.50 $18.08 $18.20 $167.68 23,484
2016-08-08 $18.00 $18.55 $18.00 $18.40 $169.52 36,190
2016-08-05 $17.47 $17.85 $17.41 $17.84 $164.36 37,554
2016-08-04 $17.32 $17.66 $17.32 $17.47 $160.95 16,980
2016-08-03 $16.90 $17.41 $16.80 $17.38 $160.13 88,419
2016-08-02 $17.12 $17.22 $16.54 $16.92 $155.89 70,830
2016-08-01 $17.44 $17.54 $16.81 $16.89 $155.61 62,512
2016-07-29 $17.27 $17.73 $17.20 $17.68 $162.89 51,699
2016-07-28 $17.57 $17.91 $17.32 $17.42 $160.49 31,524
2016-07-27 $17.97 $18.30 $17.49 $17.58 $161.97 31,777
2016-07-26 $17.53 $17.92 $17.50 $17.92 $165.10 41,409
2016-07-25 $18.00 $18.01 $17.56 $17.61 $162.24 89,504
2016-07-22 $18.46 $18.46 $17.98 $18.17 $167.40 114,703
2016-07-21 $18.68 $19.01 $18.35 $18.36 $169.15 37,241
2016-07-20 $18.45 $18.87 $18.14 $18.68 $172.10 58,777
2016-07-19 $18.86 $18.88 $18.57 $18.60 $171.37 19,460
2016-07-18 $18.77 $18.97 $18.48 $18.97 $174.77 34,572
2016-07-15 $19.14 $19.14 $18.84 $18.90 $174.13 24,471
2016-07-14 $19.07 $19.28 $18.94 $18.97 $174.77 35,976
2016-07-13 $19.29 $19.52 $18.67 $18.81 $173.30 92,489
2016-07-12 $18.87 $19.57 $18.86 $19.42 $178.92 94,416
2016-07-11 $18.76 $19.00 $18.34 $18.35 $169.06 48,242
2016-07-08 $18.33 $18.80 $18.33 $18.58 $171.18 81,407
2016-07-07 $18.45 $19.03 $18.05 $18.17 $167.40 143,234
2016-07-06 $18.21 $18.33 $17.89 $18.27 $168.33 35,457
2016-07-05 $18.97 $19.01 $17.99 $18.37 $169.25 55,455
2016-07-01 $18.71 $19.44 $18.71 $19.43 $179.01 51,697
2016-06-30 $18.43 $18.74 $18.24 $18.74 $172.66 62,736
2016-06-29 $18.30 $18.64 $18.16 $18.49 $170.35 58,449
2016-06-28 $17.91 $18.09 $17.77 $18.01 $165.93 60,086
2016-06-27 $18.44 $18.46 $17.37 $17.45 $160.77 82,841
2016-06-24 $18.56 $19.16 $18.56 $18.70 $172.29 76,591
2016-06-23 $19.54 $19.82 $19.44 $19.82 $182.61 24,661
2016-06-22 $19.39 $19.63 $19.17 $19.19 $176.80 49,207
2016-06-21 $19.05 $19.39 $18.75 $19.28 $177.63 31,482
2016-06-20 $19.41 $19.64 $19.08 $19.08 $175.79 56,334
2016-06-17 $18.74 $19.22 $18.67 $19.06 $175.60 37,717
2016-06-16 $18.72 $18.72 $18.05 $18.47 $169.89 39,334
2016-06-15 $18.94 $19.40 $18.72 $18.95 $174.30 49,423
2016-06-14 $18.88 $19.23 $18.61 $19.03 $175.04 66,976
2016-06-13 $19.03 $19.42 $18.84 $19.06 $175.31 32,599
2016-06-10 $19.69 $19.77 $19.23 $19.25 $177.06 76,482
2016-06-09 $20.01 $20.11 $19.71 $20.06 $184.51 48,816
2016-06-08 $20.36 $20.53 $19.95 $20.17 $185.52 57,960
2016-06-07 $19.56 $20.13 $19.53 $20.02 $184.14 109,403
2016-06-06 $18.20 $19.52 $18.13 $19.50 $179.36 132,536
2016-06-03 $17.84 $18.07 $17.64 $17.95 $165.10 106,288
2016-06-02 $17.76 $17.79 $17.41 $17.74 $163.17 95,839
2016-06-01 $17.86 $18.06 $17.37 $17.99 $165.47 105,454
2016-05-31 $18.15 $18.58 $18.03 $18.14 $166.85 93,827
2016-05-27 $17.90 $18.09 $17.72 $18.09 $166.39 59,337
2016-05-26 $18.47 $18.56 $17.92 $17.92 $164.83 78,205
2016-05-25 $17.66 $18.35 $17.66 $18.31 $168.42 134,365
2016-05-24 $17.64 $17.64 $17.17 $17.49 $160.87 57,706
2016-05-23 $17.47 $17.60 $17.26 $17.44 $160.41 77,772
2016-05-20 $17.28 $17.67 $17.19 $17.59 $161.79 84,039
2016-05-19 $17.36 $17.36 $16.85 $17.20 $158.21 62,402
2016-05-18 $17.86 $18.11 $17.28 $17.41 $160.14 105,428
2016-05-17 $17.78 $18.28 $17.73 $18.00 $165.56 128,743
2016-05-16 $17.50 $17.97 $17.50 $17.76 $163.36 104,128
2016-05-13 $17.53 $17.79 $17.12 $17.16 $157.84 93,024
2016-05-12 $17.92 $18.13 $17.43 $17.66 $162.44 64,459
2016-05-11 $17.52 $17.98 $17.29 $17.69 $162.71 134,837
2016-05-10 $17.37 $17.66 $17.30 $17.62 $162.07 45,651
2016-05-09 $18.07 $18.07 $17.06 $17.21 $158.30 119,889
2016-05-06 $17.63 $18.51 $17.58 $18.26 $167.96 52,041
2016-05-05 $18.42 $18.53 $17.62 $17.73 $163.08 80,049
2016-05-04 $18.52 $18.81 $17.93 $18.04 $165.93 103,376
2016-05-03 $18.96 $18.96 $18.37 $18.52 $170.35 79,591
2016-05-02 $19.50 $19.59 $19.00 $19.25 $177.06 49,189
2016-04-29 $19.33 $19.90 $19.06 $19.51 $179.45 49,603
2016-04-28 $19.21 $19.62 $18.90 $19.16 $176.23 49,730
2016-04-27 $18.73 $19.44 $18.73 $19.27 $177.25 60,846
2016-04-26 $18.55 $18.58 $18.17 $18.55 $170.62 41,982
2016-04-25 $19.05 $19.10 $18.29 $18.48 $169.98 63,430
2016-04-22 $18.61 $19.44 $18.61 $19.09 $175.59 65,320
2016-04-21 $18.79 $18.91 $18.52 $18.57 $170.81 24,732
2016-04-20 $18.47 $18.92 $18.44 $18.70 $172.00 38,299
2016-04-19 $17.97 $18.71 $17.97 $18.61 $171.18 57,591
2016-04-18 $16.92 $17.91 $16.82 $17.82 $163.91 80,433
2016-04-15 $17.26 $17.65 $17.04 $17.50 $160.97 51,912
2016-04-14 $18.00 $18.05 $17.48 $17.68 $162.57 54,097
2016-04-13 $17.74 $18.09 $17.59 $17.92 $164.83 53,263
2016-04-12 $16.98 $17.82 $16.85 $17.69 $162.71 77,578
2016-04-11 $16.97 $17.17 $16.86 $16.86 $155.08 44,693
2016-04-08 $16.68 $17.08 $16.58 $16.79 $154.43 39,156
2016-04-07 $16.57 $16.79 $16.08 $16.26 $149.56 21,792
2016-04-06 $16.62 $17.17 $16.25 $16.73 $153.88 33,119
2016-04-05 $16.28 $16.62 $16.18 $16.40 $150.85 49,787
2016-04-04 $16.72 $16.95 $16.32 $16.46 $151.40 27,978
2016-04-01 $16.87 $17.03 $16.50 $16.75 $154.07 40,064
2016-03-31 $17.07 $17.45 $17.07 $17.30 $159.13 122,321
2016-03-30 $17.30 $17.43 $16.84 $17.12 $157.47 56,551
2016-03-29 $16.64 $17.06 $16.38 $17.01 $156.46 38,150
2016-03-28 $16.98 $17.10 $16.67 $16.98 $156.18 38,816
2016-03-24 $16.48 $16.98 $16.18 $16.98 $156.18 70,138
2016-03-23 $17.27 $17.44 $16.81 $16.81 $154.62 80,131
2016-03-22 $17.59 $17.72 $17.36 $17.46 $160.55 42,978
2016-03-21 $17.51 $17.88 $17.31 $17.85 $164.18 84,643
2016-03-18 $18.20 $18.44 $17.39 $17.63 $162.16 113,771
2016-03-17 $17.75 $18.40 $17.53 $18.19 $166.73 76,641
2016-03-16 $17.40 $17.50 $17.07 $17.44 $159.85 66,557
2016-03-15 $17.13 $17.14 $16.59 $17.14 $157.10 59,343
2016-03-14 $17.54 $17.78 $17.18 $17.51 $160.49 69,669
2016-03-11 $17.46 $18.15 $17.30 $17.89 $163.98 109,851
2016-03-10 $16.90 $17.16 $16.47 $16.97 $155.54 148,840
2016-03-09 $17.50 $17.62 $16.75 $17.11 $156.83 124,396
2016-03-08 $18.35 $18.35 $16.92 $17.10 $156.73 113,190
2016-03-07 $17.88 $18.78 $17.84 $18.54 $169.93 291,056
2016-03-04 $17.32 $18.50 $17.04 $17.84 $163.52 286,137
2016-03-03 $16.04 $17.17 $16.00 $17.13 $157.01 85,105
2016-03-02 $15.09 $16.10 $15.04 $16.09 $147.48 134,342
2016-03-01 $15.21 $15.42 $14.93 $15.25 $139.78 99,562
2016-02-29 $14.84 $15.20 $14.66 $15.02 $137.67 26,085
2016-02-26 $14.26 $15.00 $14.23 $14.68 $134.55 92,625
2016-02-25 $14.02 $14.08 $13.50 $13.88 $127.22 13,028
2016-02-24 $13.75 $14.10 $13.46 $14.08 $129.05 35,578
2016-02-23 $14.54 $14.85 $14.07 $14.11 $129.33 15,466
2016-02-22 $14.54 $14.86 $14.49 $14.69 $134.65 23,832
2016-02-19 $14.23 $14.28 $13.80 $14.10 $129.24 17,253
2016-02-18 $14.58 $14.69 $14.08 $14.34 $131.44 26,176
2016-02-17 $13.89 $14.58 $13.89 $14.46 $132.54 21,358
2016-02-16 $13.70 $13.74 $13.34 $13.62 $124.84 24,734
2016-02-12 $13.32 $13.73 $13.20 $13.38 $122.64 22,488
2016-02-11 $13.08 $13.25 $12.67 $13.06 $119.71 39,099
2016-02-10 $13.66 $14.02 $13.32 $13.35 $122.36 17,467
2016-02-09 $14.31 $14.31 $13.43 $13.72 $125.75 40,513
2016-02-08 $14.67 $14.72 $14.27 $14.61 $133.91 51,273
2016-02-05 $15.06 $15.51 $14.84 $15.03 $137.76 42,879
2016-02-04 $14.75 $15.67 $14.75 $15.28 $140.05 90,750
2016-02-03 $14.41 $14.53 $13.55 $14.50 $132.90 30,603
2016-02-02 $14.58 $14.58 $14.05 $14.10 $129.24 30,982
2016-02-01 $15.06 $15.11 $14.66 $14.93 $136.85 30,994
2016-01-29 $14.92 $15.49 $14.85 $15.49 $141.98 26,521
2016-01-28 $15.01 $15.21 $14.61 $14.84 $136.02 40,395
2016-01-27 $14.03 $14.81 $13.97 $14.37 $131.71 34,649
2016-01-26 $13.89 $14.19 $13.60 $14.13 $129.51 26,555
2016-01-25 $14.04 $14.49 $13.56 $13.57 $124.38 24,935
2016-01-22 $14.60 $14.95 $14.07 $14.44 $132.35 43,419
2016-01-21 $13.37 $14.42 $13.22 $14.07 $128.96 19,827
2016-01-20 $13.34 $13.59 $12.62 $13.46 $123.37 87,357
2016-01-19 $14.41 $14.41 $13.46 $13.68 $125.39 31,460
2016-01-15 $14.49 $14.49 $13.90 $14.34 $131.44 34,371
2016-01-14 $14.44 $15.01 $14.05 $14.91 $136.62 33,066
2016-01-13 $15.04 $15.27 $14.23 $14.29 $130.98 34,345
2016-01-12 $15.27 $15.28 $14.32 $14.82 $135.84 23,734
2016-01-11 $15.39 $15.44 $14.70 $14.90 $136.57 36,889
2016-01-08 $15.85 $15.87 $15.22 $15.40 $141.11 70,498
2016-01-07 $15.86 $16.12 $15.61 $15.70 $143.90 76,718
2016-01-06 $16.78 $16.98 $16.19 $16.31 $149.49 107,748
2016-01-05 $17.75 $17.80 $17.06 $17.29 $158.48 79,945
2016-01-04 $17.55 $17.94 $17.29 $17.82 $163.33 68,913
2015-12-31 $17.35 $17.66 $17.28 $17.54 $160.77 25,373
2015-12-30 $17.28 $17.80 $17.11 $17.39 $159.39 19,515
2015-12-29 $17.91 $18.11 $17.48 $17.73 $162.51 50,155
2015-12-28 $17.99 $18.00 $17.49 $17.56 $160.95 17,519
2015-12-24 $18.58 $18.65 $18.28 $18.29 $167.64 7,776
2015-12-23 $18.02 $18.57 $17.92 $18.57 $170.21 70,255
2015-12-22 $16.92 $17.66 $16.91 $17.58 $161.13 49,333
2015-12-21 $16.93 $17.08 $16.58 $16.88 $154.72 32,713
2015-12-18 $17.44 $17.44 $16.84 $16.87 $154.63 95,456
2015-12-17 $18.26 $18.29 $17.49 $17.50 $159.53 49,030
2015-12-16 $18.46 $18.75 $18.07 $18.29 $166.73 58,531
2015-12-15 $18.04 $18.66 $18.04 $18.50 $168.65 66,596
2015-12-14 $17.82 $17.99 $17.47 $17.77 $161.99 26,463
2015-12-11 $18.40 $18.40 $17.80 $17.84 $162.63 30,369
2015-12-10 $18.32 $18.78 $18.22 $18.65 $170.01 24,280
2015-12-09 $18.41 $19.04 $18.08 $18.42 $167.92 36,524
2015-12-08 $18.10 $18.60 $17.95 $18.25 $166.37 47,259
2015-12-07 $18.81 $18.97 $18.17 $18.44 $168.10 53,351
2015-12-04 $19.67 $19.82 $19.15 $19.34 $176.30 38,461
2015-12-03 $20.23 $20.43 $19.92 $20.06 $182.87 30,414
2015-12-02 $20.48 $20.83 $19.98 $20.07 $182.96 47,937
2015-12-01 $20.61 $20.88 $20.41 $20.79 $189.52 34,700
2015-11-30 $20.34 $20.92 $20.34 $20.61 $187.88 54,932
2015-11-27 $20.48 $20.57 $20.11 $20.17 $183.87 12,569
2015-11-25 $20.53 $21.05 $20.12 $20.71 $188.79 34,400
2015-11-24 $20.00 $20.83 $19.91 $20.74 $189.07 58,926
2015-11-23 $19.49 $19.90 $19.27 $19.81 $180.59 51,258
2015-11-20 $19.78 $19.93 $19.37 $19.51 $177.85 74,792
2015-11-19 $20.34 $20.42 $19.58 $19.77 $180.22 30,815
2015-11-18 $20.01 $20.57 $19.88 $20.48 $186.70 36,256
2015-11-17 $20.29 $20.34 $19.82 $19.83 $180.73 66,822
2015-11-16 $19.85 $20.41 $19.57 $20.37 $185.69 57,598
2015-11-13 $19.63 $20.11 $19.30 $19.83 $180.77 55,446
2015-11-12 $19.81 $20.34 $19.61 $19.67 $179.31 44,987
2015-11-11 $20.97 $20.97 $19.97 $20.21 $184.24 41,164
2015-11-10 $20.86 $21.24 $20.65 $20.96 $191.07 29,306
2015-11-09 $20.99 $21.25 $20.51 $20.86 $190.16 32,904
2015-11-06 $20.76 $21.12 $20.48 $21.03 $191.71 46,121
2015-11-05 $21.27 $21.55 $20.81 $20.87 $190.25 61,670
2015-11-04 $21.67 $21.76 $21.15 $21.42 $195.27 59,938
2015-11-03 $20.93 $21.91 $20.92 $21.71 $197.91 121,451
2015-11-02 $19.85 $20.83 $19.73 $20.79 $189.52 76,747
2015-10-30 $19.73 $20.07 $19.23 $19.94 $181.77 61,398
2015-10-29 $19.99 $20.43 $19.56 $19.63 $178.95 62,226
2015-10-28 $19.34 $20.29 $19.23 $20.07 $182.96 80,809
2015-10-27 $19.48 $19.70 $19.01 $19.13 $174.39 58,823
2015-10-26 $20.54 $20.61 $19.67 $19.79 $180.41 42,193
2015-10-23 $20.65 $20.99 $20.31 $20.60 $187.79 75,442
2015-10-22 $20.56 $21.12 $20.53 $20.76 $189.25 60,088
2015-10-21 $20.79 $20.83 $20.36 $20.41 $186.06 51,779
2015-10-20 $20.15 $20.96 $20.14 $20.84 $189.98 77,982
2015-10-19 $20.50 $20.65 $20.07 $20.18 $183.96 57,532
2015-10-16 $21.30 $21.30 $20.26 $20.67 $188.43 55,848
2015-10-15 $20.76 $21.26 $20.43 $21.25 $193.72 58,529
2015-10-14 $20.63 $21.01 $20.44 $20.94 $190.89 44,663
2015-10-13 $20.65 $21.23 $20.49 $20.64 $188.16 74,175
2015-10-12 $21.94 $21.97 $20.63 $20.83 $189.89 73,175
2015-10-09 $21.90 $22.14 $21.41 $21.89 $199.55 55,074
2015-10-08 $21.10 $21.89 $20.61 $21.76 $198.37 79,018
2015-10-07 $21.49 $21.95 $20.52 $21.17 $192.99 136,192
2015-10-06 $20.01 $21.20 $19.78 $21.08 $192.17 132,136
2015-10-05 $18.95 $19.98 $18.90 $19.78 $180.32 113,370
2015-10-02 $17.21 $18.74 $17.21 $18.74 $170.84 118,794
2015-10-01 $18.17 $18.39 $17.31 $17.46 $159.17 114,399
2015-09-30 $18.03 $18.14 $17.50 $17.78 $162.08 74,007
2015-09-29 $17.84 $18.26 $17.57 $17.88 $163.00 72,804
2015-09-28 $18.39 $18.39 $17.73 $17.74 $161.72 39,616
2015-09-25 $19.00 $19.05 $18.39 $18.53 $168.92 27,497
2015-09-24 $18.66 $19.09 $18.53 $18.81 $171.47 76,723
2015-09-23 $19.37 $19.45 $18.79 $18.81 $171.47 38,179
2015-09-22 $19.26 $19.65 $19.04 $19.30 $175.94 39,538
2015-09-21 $19.75 $19.95 $19.39 $19.43 $177.13 35,213
2015-09-18 $20.18 $20.18 $19.48 $19.59 $178.58 40,898
2015-09-17 $20.71 $21.24 $20.42 $20.75 $188.17 56,091
2015-09-16 $20.14 $21.02 $20.09 $20.82 $188.80 52,707
2015-09-15 $19.53 $20.02 $19.46 $19.95 $180.92 41,859
2015-09-14 $19.42 $19.52 $19.16 $19.45 $176.38 31,889
2015-09-11 $19.76 $19.80 $19.18 $19.54 $177.20 20,545
2015-09-10 $20.04 $20.27 $19.62 $20.09 $182.18 95,899
2015-09-09 $20.80 $21.26 $19.83 $19.98 $181.19 36,333
2015-09-08 $20.53 $20.93 $20.26 $20.74 $188.08 38,113
2015-09-04 $20.64 $20.65 $20.30 $20.43 $185.27 54,784
2015-09-03 $20.81 $21.38 $20.56 $20.89 $189.44 180,433

SPDR Oil & Gas Equipment and Services ETF (XES) News Headlines

Recent SPDR Oil & Gas Equipment and Services ETF (XES) News
Similar Companies to SPDR Oil & Gas Equipment and Services ETF (XES) 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.