SPDR S&P Health Care Equipment ETF (XHE) Exchange: NYSE ARCA

Data as of June 25, 2025

$80.95 ($1.71) 2.16%

SPDR S&P Health Care Equipment ETF - Daily Information
Click for more stock information on SPDR S&P Health Care Equipment ETF.
Daily Information Data
Date June 25, 2025
Open $79.75
Previous Close $80.95
High $80.98
Low $79.59
Adjusted Open $79.75
Previous Adjusted Close $80.95
Adjusted High $80.98
Adjusted Low $79.59

About SPDR S&P Health Care Equipment ETF (XHE)

In seeking to track the performance of the S&P Health Care Equipment 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 health care equipment 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 health care equipment segment of the S&P TMI comprises the following sub-industries: Health Care Equipment and Health Care Supplies. 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 Health Care Equipment and Health Care Services sub-industries 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 68 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 S&P Health Care Equipment ETF (XHE)

Date Open High Low Close Adj.Close Volume
2025-06-24 $79.75 $80.98 $79.59 $80.95 $80.95 4,387
2025-06-23 $78.81 $79.33 $77.59 $79.24 $79.24 11,298
2025-06-20 $79.42 $79.65 $78.99 $79.35 $79.35 20,166
2025-06-18 $79.17 $79.85 $78.82 $79.15 $79.15 8,676
2025-06-17 $80.30 $80.77 $79.23 $79.29 $79.29 116,441
2025-06-16 $80.56 $81.51 $80.46 $80.76 $80.76 10,317
2025-06-13 $80.41 $81.51 $80.01 $80.08 $80.08 16,769
2025-06-12 $81.86 $81.86 $80.92 $81.38 $81.38 6,507
2025-06-11 $83.62 $83.62 $82.05 $82.29 $82.29 15,790
2025-06-10 $82.59 $83.65 $82.59 $83.25 $83.25 5,362
2025-06-09 $82.42 $82.75 $82.10 $82.21 $82.21 11,057
2025-06-06 $82.64 $82.70 $81.97 $82.20 $82.20 9,429
2025-06-05 $81.34 $82.15 $81.19 $81.65 $81.65 106,624
2025-06-04 $81.39 $81.63 $81.02 $81.22 $81.22 8,260
2025-06-03 $81.54 $81.67 $81.23 $81.54 $81.54 4,356
2025-06-02 $81.02 $81.02 $79.44 $80.18 $80.18 4,900
2025-05-30 $81.22 $81.48 $80.84 $81.18 $81.18 7,699
2025-05-29 $82.15 $82.15 $81.08 $81.72 $81.72 5,485
2025-05-28 $82.20 $82.20 $81.59 $81.70 $81.70 3,043
2025-05-27 $81.10 $82.53 $81.10 $82.32 $82.32 8,027
2025-05-23 $79.32 $80.10 $79.32 $80.00 $80.00 7,956
2025-05-22 $80.47 $80.81 $79.43 $80.41 $80.41 10,330
2025-05-21 $82.44 $82.79 $80.78 $80.78 $80.78 7,280
2025-05-20 $83.07 $83.60 $82.96 $83.33 $83.33 4,602
2025-05-19 $82.60 $83.48 $82.37 $83.40 $83.40 5,699
2025-05-16 $82.63 $83.73 $82.56 $83.73 $83.73 30,326
2025-05-15 $81.70 $82.36 $81.31 $82.33 $82.33 5,808
2025-05-14 $82.76 $82.76 $81.67 $81.82 $81.82 4,208
2025-05-13 $83.62 $83.62 $82.59 $82.75 $82.75 17,995
2025-05-12 $82.76 $84.00 $82.76 $83.49 $83.49 17,266
2025-05-09 $81.27 $81.61 $80.62 $80.78 $80.78 14,686
2025-05-08 $79.84 $81.90 $79.45 $81.05 $81.05 8,727
2025-05-07 $78.93 $79.53 $78.57 $79.27 $79.27 7,691
2025-05-06 $78.16 $79.19 $78.11 $78.53 $78.53 8,647
2025-05-05 $79.86 $79.90 $79.01 $79.01 $79.01 40,496
2025-05-02 $80.28 $80.82 $79.93 $80.46 $80.46 37,837
2025-05-01 $79.11 $79.36 $78.72 $78.97 $78.97 3,945
2025-04-30 $79.01 $79.06 $77.91 $79.06 $79.06 6,700
2025-04-29 $79.44 $80.40 $79.43 $79.99 $79.99 3,283
2025-04-28 $79.47 $79.79 $78.88 $79.61 $79.61 5,556
2025-04-25 $79.64 $79.65 $78.58 $79.58 $79.58 16,087
2025-04-24 $77.62 $79.43 $77.62 $79.41 $79.41 6,420
2025-04-23 $77.39 $79.38 $77.12 $77.17 $77.17 10,150
2025-04-22 $75.35 $75.94 $74.92 $75.59 $75.59 13,560
2025-04-21 $74.64 $74.64 $73.50 $74.35 $74.35 13,982
2025-04-17 $75.06 $75.61 $74.73 $75.43 $75.43 4,580
2025-04-16 $75.34 $75.70 $74.14 $74.91 $74.91 9,567
2025-04-15 $76.59 $76.59 $75.28 $75.56 $75.56 4,155
2025-04-14 $76.82 $76.82 $75.52 $76.60 $76.60 4,234
2025-04-11 $74.55 $75.72 $73.31 $75.57 $75.57 5,932
2025-04-10 $76.39 $76.77 $73.05 $74.53 $74.53 6,099
2025-04-09 $71.29 $78.17 $71.25 $77.71 $77.71 138,740
2025-04-08 $78.00 $78.00 $71.94 $72.34 $72.34 10,122
2025-04-07 $72.65 $77.07 $72.35 $75.17 $75.17 60,601
2025-04-04 $76.47 $76.47 $74.44 $75.11 $75.11 11,542
2025-04-03 $80.05 $80.06 $78.60 $78.85 $78.85 13,856
2025-04-02 $80.87 $83.25 $80.87 $83.00 $83.00 12,561
2025-04-01 $82.10 $82.50 $81.12 $81.76 $81.76 17,496
2025-03-31 $81.09 $82.74 $81.09 $82.20 $82.20 9,962
2025-03-28 $82.57 $82.57 $81.73 $81.85 $81.85 8,861
2025-03-27 $82.99 $83.56 $82.99 $83.23 $83.23 20,608
2025-03-26 $83.70 $83.82 $82.79 $83.14 $83.14 8,044
2025-03-25 $84.70 $84.70 $83.74 $84.03 $84.03 4,038
2025-03-24 $84.07 $84.88 $84.07 $84.81 $84.81 8,951
2025-03-21 $82.89 $83.31 $82.35 $82.94 $82.94 11,190
2025-03-20 $83.61 $84.58 $83.04 $83.50 $83.50 7,116
2025-03-19 $83.26 $84.27 $83.23 $84.01 $84.01 49,593
2025-03-18 $83.61 $83.61 $82.79 $83.14 $83.14 16,256
2025-03-17 $82.58 $84.12 $82.58 $83.97 $83.97 120,788
2025-03-14 $81.75 $82.59 $81.73 $82.46 $82.46 11,428
2025-03-13 $82.09 $82.16 $80.71 $81.05 $81.05 8,508
2025-03-12 $84.55 $84.55 $82.29 $82.54 $82.54 12,399
2025-03-11 $83.71 $84.11 $82.93 $83.87 $83.87 9,075
2025-03-10 $84.79 $85.17 $83.05 $83.65 $83.65 28,756
2025-03-07 $84.82 $86.29 $84.09 $85.89 $85.89 23,244
2025-03-06 $85.87 $86.55 $85.23 $85.23 $85.23 7,510
2025-03-05 $86.17 $87.14 $86.00 $87.01 $87.01 13,410
2025-03-04 $86.39 $87.08 $84.91 $86.56 $86.56 16,708
2025-03-03 $88.92 $89.10 $87.26 $87.26 $87.26 3,338
2025-02-28 $88.13 $89.04 $87.04 $88.55 $88.55 23,044
2025-02-27 $90.14 $90.14 $88.18 $88.19 $88.19 9,492
2025-02-26 $90.40 $91.91 $90.40 $91.08 $91.08 12,152
2025-02-25 $91.01 $91.01 $89.48 $90.45 $90.45 6,962
2025-02-24 $90.27 $91.17 $89.96 $91.01 $91.01 12,296
2025-02-21 $91.65 $91.65 $89.93 $90.02 $90.02 17,264
2025-02-20 $92.10 $92.16 $91.51 $91.51 $91.51 5,130
2025-02-19 $91.53 $92.38 $91.53 $92.15 $92.15 8,668
2025-02-18 $91.08 $91.71 $91.08 $91.66 $91.66 10,420
2025-02-14 $92.01 $92.01 $91.36 $91.36 $91.36 8,609
2025-02-13 $91.25 $91.74 $90.80 $91.74 $91.74 19,751
2025-02-12 $90.43 $90.98 $90.43 $90.77 $90.77 37,545
2025-02-11 $92.02 $92.24 $91.90 $91.90 $91.90 3,487
2025-02-10 $92.94 $93.13 $92.28 $92.75 $92.75 6,480
2025-02-07 $93.61 $93.98 $92.38 $92.53 $92.53 30,962
2025-02-06 $95.72 $95.72 $93.60 $93.93 $93.93 20,627
2025-02-05 $95.47 $95.84 $95.47 $95.73 $95.73 6,694
2025-02-04 $93.83 $94.81 $93.83 $94.71 $94.71 6,764
2025-02-03 $93.58 $94.76 $93.24 $93.90 $93.90 11,026
2025-01-31 $95.87 $96.27 $94.58 $94.58 $94.58 9,782
2025-01-30 $95.63 $97.10 $95.43 $95.67 $95.67 13,485
2025-01-29 $95.35 $95.80 $95.06 $95.20 $95.20 12,936
2025-01-28 $95.97 $96.06 $94.95 $95.47 $95.47 16,396
2025-01-27 $94.34 $95.91 $94.34 $95.69 $95.69 13,474
2025-01-24 $94.65 $95.10 $94.17 $95.10 $95.10 37,177
2025-01-23 $94.16 $94.67 $93.50 $94.63 $94.63 29,327
2025-01-22 $93.87 $94.94 $93.87 $94.29 $94.29 24,869
2025-01-21 $92.86 $94.38 $92.84 $94.38 $94.38 8,224
2025-01-17 $92.24 $92.69 $92.23 $92.43 $92.43 7,968
2025-01-16 $91.04 $92.29 $91.04 $92.12 $92.12 6,845
2025-01-15 $90.96 $91.61 $90.90 $90.90 $90.90 4,963
2025-01-14 $91.02 $91.46 $89.27 $90.12 $90.12 17,005
2025-01-13 $89.84 $90.70 $89.62 $90.70 $90.70 15,430
2025-01-10 $90.73 $90.88 $90.21 $90.49 $90.49 9,883
2025-01-08 $91.25 $92.15 $91.14 $91.94 $91.94 24,856
2025-01-07 $91.83 $92.79 $91.14 $91.50 $91.50 6,864
2025-01-06 $90.19 $91.46 $90.19 $91.22 $91.22 17,480
2025-01-03 $89.19 $90.21 $89.19 $89.96 $89.96 7,604
2025-01-02 $89.99 $89.99 $88.19 $88.97 $88.97 28,821
2024-12-31 $88.89 $89.20 $88.40 $88.51 $88.51 16,151
2024-12-30 $88.92 $88.92 $87.74 $88.28 $88.28 8,441
2024-12-27 $89.84 $90.01 $88.63 $89.46 $89.46 10,815
2024-12-26 $89.51 $90.43 $88.93 $90.32 $90.32 11,080
2024-12-24 $89.13 $89.60 $88.67 $89.60 $89.60 10,479
2024-12-23 $88.90 $89.05 $88.14 $89.05 $89.05 14,158
2024-12-20 $88.00 $89.58 $88.00 $89.31 $89.28 13,334
2024-12-19 $88.66 $88.72 $87.55 $88.10 $88.08 13,263
2024-12-18 $90.69 $91.10 $88.00 $88.25 $88.22 9,208
2024-12-17 $90.56 $91.13 $90.54 $90.83 $90.80 7,200
2024-12-16 $91.21 $91.76 $90.89 $90.89 $90.86 9,319
2024-12-13 $91.97 $92.00 $91.22 $91.47 $91.47 4,519
2024-12-12 $92.98 $92.98 $92.04 $92.04 $92.04 9,631
2024-12-11 $92.94 $93.55 $92.85 $93.01 $93.01 13,417
2024-12-10 $91.70 $92.70 $91.64 $92.26 $92.26 11,776
2024-12-09 $91.42 $92.32 $91.42 $91.76 $91.76 20,002
2024-12-06 $91.35 $92.00 $91.16 $91.33 $91.33 6,992
2024-12-05 $92.92 $93.26 $91.44 $91.47 $91.47 12,658
2024-12-04 $93.96 $94.02 $93.04 $93.54 $93.54 7,799
2024-12-03 $93.70 $93.76 $93.24 $93.56 $93.56 8,386
2024-12-02 $94.39 $94.61 $94.05 $94.34 $94.34 8,303
2024-11-29 $93.99 $94.03 $93.53 $93.91 $93.91 1,701
2024-11-27 $92.71 $93.78 $92.71 $93.78 $93.78 5,815
2024-11-26 $93.04 $93.04 $91.95 $92.17 $92.17 8,216
2024-11-25 $91.94 $93.14 $91.94 $93.14 $93.14 9,046
2024-11-22 $91.16 $91.61 $90.87 $91.44 $91.44 11,330
2024-11-21 $89.91 $91.00 $89.91 $90.78 $90.78 9,937
2024-11-20 $89.46 $89.64 $88.92 $89.64 $89.64 10,451
2024-11-19 $88.07 $89.84 $88.07 $89.50 $89.50 14,995
2024-11-18 $89.06 $89.87 $88.98 $89.19 $89.19 6,768
2024-11-15 $89.16 $89.19 $88.94 $88.94 $88.94 2,626
2024-11-14 $90.66 $90.97 $89.16 $89.20 $89.20 9,891
2024-11-13 $92.76 $92.76 $90.98 $90.98 $90.98 4,218
2024-11-12 $92.98 $93.54 $92.36 $92.53 $92.53 12,379
2024-11-11 $92.67 $93.81 $92.67 $93.37 $93.37 5,455
2024-11-08 $92.68 $93.06 $92.53 $92.59 $92.59 7,194
2024-11-07 $93.56 $93.56 $92.01 $92.55 $92.55 8,558
2024-11-06 $92.93 $93.79 $92.42 $93.79 $93.79 26,506
2024-11-05 $90.28 $91.35 $90.28 $91.35 $91.35 6,172
2024-11-04 $88.78 $90.27 $88.78 $89.88 $89.88 6,659
2024-11-01 $88.14 $89.28 $88.14 $88.70 $88.70 5,733
2024-10-31 $88.31 $88.31 $87.53 $87.53 $87.53 6,235
2024-10-30 $88.12 $89.31 $88.12 $88.24 $88.24 9,947
2024-10-29 $86.92 $88.02 $86.92 $88.00 $88.00 7,233
2024-10-28 $87.50 $88.51 $87.50 $87.66 $87.66 7,128
2024-10-25 $87.31 $87.47 $86.65 $86.77 $86.77 5,324
2024-10-24 $87.07 $87.89 $87.01 $87.01 $87.01 3,924
2024-10-23 $86.85 $86.85 $86.19 $86.79 $86.79 3,941
2024-10-22 $87.39 $87.45 $87.17 $87.43 $87.43 3,614
2024-10-21 $88.29 $88.29 $87.32 $87.50 $87.50 5,755
2024-10-18 $87.72 $88.94 $87.72 $88.69 $88.69 8,632
2024-10-17 $88.40 $88.53 $87.41 $87.51 $87.51 10,680
2024-10-16 $88.02 $88.69 $87.90 $88.29 $88.29 30,479
2024-10-15 $87.66 $88.16 $87.66 $87.89 $87.89 5,282
2024-10-14 $87.18 $87.96 $87.04 $87.79 $87.79 4,097
2024-10-11 $86.23 $87.28 $86.23 $87.04 $87.04 3,035
2024-10-10 $86.36 $86.36 $86.08 $86.20 $86.20 8,712
2024-10-09 $86.66 $87.22 $86.66 $86.99 $86.99 3,029
2024-10-08 $86.16 $86.76 $86.16 $86.68 $86.68 6,209
2024-10-07 $87.18 $87.21 $86.05 $86.15 $86.15 7,078
2024-10-04 $87.69 $87.83 $86.91 $87.61 $87.61 9,337
2024-10-03 $87.75 $87.75 $86.69 $86.69 $86.69 6,128
2024-10-02 $88.11 $88.36 $87.39 $88.16 $88.16 3,403
2024-10-01 $90.40 $90.40 $87.86 $88.49 $88.49 22,282
2024-09-30 $89.68 $90.51 $89.42 $90.51 $90.51 10,019
2024-09-27 $89.53 $90.90 $89.53 $89.84 $89.84 8,910
2024-09-26 $88.68 $89.21 $88.67 $89.02 $89.02 13,624
2024-09-25 $89.75 $89.75 $88.66 $88.80 $88.80 38,637
2024-09-24 $90.42 $90.42 $89.72 $89.76 $89.76 3,506
2024-09-23 $90.73 $90.73 $90.23 $90.23 $90.23 6,283
2024-09-20 $90.45 $90.59 $90.08 $90.59 $90.58 5,688
2024-09-19 $91.47 $91.47 $90.74 $90.95 $90.94 7,228
2024-09-18 $89.64 $91.18 $89.50 $89.77 $89.76 7,706
2024-09-17 $90.37 $91.35 $89.86 $89.88 $89.87 16,876
2024-09-16 $89.96 $90.38 $89.96 $90.21 $90.20 8,146
2024-09-13 $88.85 $90.25 $88.85 $89.78 $89.78 16,301
2024-09-12 $87.88 $89.06 $87.66 $88.62 $88.62 9,533
2024-09-11 $87.21 $88.02 $86.36 $87.99 $87.99 11,577
2024-09-10 $87.69 $87.69 $87.18 $87.61 $87.61 7,555
2024-09-09 $87.95 $88.37 $87.37 $87.38 $87.38 13,120
2024-09-06 $87.98 $88.21 $86.67 $87.45 $87.45 40,350
2024-09-05 $88.22 $88.25 $87.03 $87.89 $87.89 9,429
2024-09-04 $87.91 $89.06 $87.75 $88.06 $88.06 13,532
2024-09-03 $89.16 $89.63 $87.93 $88.20 $88.20 7,516
2024-08-30 $89.43 $90.02 $89.22 $89.94 $89.94 5,876
2024-08-29 $88.84 $90.17 $88.84 $89.39 $89.39 12,720
2024-08-28 $88.67 $88.95 $88.05 $88.64 $88.64 19,838
2024-08-27 $88.25 $89.05 $88.25 $88.90 $88.90 16,268
2024-08-26 $88.94 $89.03 $88.36 $88.42 $88.42 19,699
2024-08-23 $87.39 $88.82 $87.13 $88.82 $88.82 7,004
2024-08-22 $87.37 $87.37 $86.67 $86.67 $86.67 8,171
2024-08-21 $86.53 $87.18 $86.23 $86.96 $86.96 15,404
2024-08-20 $86.81 $87.18 $85.93 $85.93 $85.93 10,702
2024-08-19 $86.50 $87.30 $86.50 $87.11 $87.11 13,828
2024-08-16 $86.10 $86.71 $86.10 $86.71 $86.71 11,210
2024-08-15 $85.28 $86.68 $85.28 $86.38 $86.38 12,843
2024-08-14 $84.33 $84.42 $84.14 $84.42 $84.42 4,222
2024-08-13 $84.39 $84.98 $84.22 $84.81 $84.81 6,084
2024-08-12 $84.78 $84.78 $83.88 $83.99 $83.99 5,877
2024-08-09 $84.62 $84.90 $84.40 $84.70 $84.70 8,026
2024-08-08 $83.49 $84.86 $83.49 $84.74 $84.74 6,568
2024-08-07 $84.52 $84.52 $82.19 $82.19 $82.19 5,781
2024-08-06 $82.74 $84.71 $82.48 $83.70 $83.70 10,876
2024-08-05 $81.77 $83.24 $81.04 $82.23 $82.23 37,559
2024-08-02 $84.42 $84.71 $83.51 $84.45 $84.45 27,814
2024-08-01 $85.17 $85.88 $84.22 $85.23 $85.23 43,009
2024-07-31 $85.46 $86.85 $84.70 $85.29 $85.29 241,888
2024-07-30 $86.01 $86.01 $85.41 $85.81 $85.81 10,862
2024-07-29 $85.47 $85.69 $84.97 $85.41 $85.41 12,296
2024-07-26 $86.67 $86.67 $85.37 $85.37 $85.37 67,408
2024-07-25 $87.80 $88.17 $86.35 $86.35 $86.35 27,257
2024-07-24 $88.34 $89.10 $88.14 $88.14 $88.14 79,670
2024-07-23 $87.80 $89.00 $87.77 $88.75 $88.75 14,223
2024-07-22 $87.52 $87.95 $87.12 $87.95 $87.95 7,941
2024-07-19 $87.19 $87.47 $86.56 $87.38 $87.38 5,746
2024-07-18 $88.91 $89.64 $86.54 $87.29 $87.29 49,888
2024-07-17 $88.22 $90.00 $88.22 $89.19 $89.19 18,348
2024-07-16 $86.43 $89.09 $86.43 $89.00 $89.00 12,182
2024-07-15 $86.55 $86.95 $86.17 $86.43 $86.43 9,911
2024-07-12 $87.00 $87.50 $86.80 $86.80 $86.80 35,971
2024-07-11 $84.20 $86.81 $84.20 $86.59 $86.59 28,106
2024-07-10 $83.36 $84.09 $82.89 $84.09 $84.09 27,039
2024-07-09 $83.36 $83.38 $82.84 $82.99 $82.99 7,712
2024-07-08 $84.02 $84.16 $83.51 $83.53 $83.53 15,313
2024-07-05 $82.87 $83.99 $82.87 $83.96 $83.96 7,233
2024-07-03 $83.24 $83.24 $82.79 $83.03 $83.03 4,308
2024-07-02 $83.26 $83.44 $82.81 $83.05 $83.05 20,295
2024-07-01 $83.28 $85.17 $83.28 $83.31 $83.31 14,705
2024-06-28 $84.00 $84.48 $83.87 $84.41 $84.41 10,599
2024-06-27 $83.40 $84.03 $83.30 $84.03 $84.03 12,510
2024-06-26 $82.39 $83.55 $82.39 $83.50 $83.50 9,206
2024-06-25 $82.69 $83.06 $82.69 $82.86 $82.86 10,567
2024-06-24 $84.01 $84.15 $83.12 $83.12 $83.12 16,437
2024-06-21 $84.49 $84.57 $84.28 $84.28 $84.28 7,985
2024-06-20 $84.04 $84.66 $84.04 $84.34 $84.34 17,457
2024-06-18 $83.73 $84.92 $83.73 $84.44 $84.44 25,759
2024-06-17 $83.91 $84.09 $83.28 $83.81 $83.81 33,098
2024-06-14 $84.41 $84.42 $83.79 $84.42 $84.42 9,727
2024-06-13 $85.59 $85.59 $84.69 $85.09 $85.09 8,708
2024-06-12 $86.41 $86.77 $85.62 $85.93 $85.93 130,870
2024-06-11 $84.90 $85.19 $84.25 $84.90 $84.90 6,767
2024-06-10 $84.85 $85.25 $84.78 $85.24 $85.24 6,908
2024-06-07 $85.42 $86.35 $85.42 $85.53 $85.53 10,350
2024-06-06 $86.44 $86.56 $86.08 $86.15 $86.15 5,677
2024-06-05 $85.78 $86.70 $85.78 $86.70 $86.70 8,912
2024-06-04 $86.01 $86.10 $85.67 $85.80 $85.80 5,103
2024-06-03 $86.46 $86.80 $86.05 $86.05 $86.05 5,383
2024-05-31 $86.14 $86.40 $85.44 $85.84 $85.84 14,059
2024-05-30 $85.85 $86.30 $85.62 $85.62 $85.62 8,509
2024-05-29 $85.00 $85.65 $85.00 $85.45 $85.45 4,306
2024-05-28 $86.19 $86.59 $85.77 $86.05 $86.05 8,759
2024-05-24 $85.42 $86.44 $85.42 $86.28 $86.28 3,731
2024-05-23 $87.46 $87.46 $85.25 $85.48 $85.48 45,048
2024-05-22 $86.60 $87.70 $86.60 $87.26 $87.26 35,804
2024-05-21 $87.24 $87.57 $86.72 $86.97 $86.97 9,341
2024-05-20 $87.26 $87.81 $87.26 $87.50 $87.50 19,220
2024-05-17 $87.85 $87.85 $87.11 $87.45 $87.45 15,838
2024-05-16 $87.65 $87.97 $87.36 $87.71 $87.71 15,335
2024-05-15 $87.01 $87.86 $86.87 $87.72 $87.72 10,181
2024-05-14 $86.21 $86.49 $85.65 $86.19 $86.19 9,348
2024-05-13 $85.68 $86.00 $85.28 $85.35 $85.35 5,305
2024-05-10 $85.80 $85.96 $84.91 $85.28 $85.28 8,795
2024-05-09 $83.69 $85.40 $83.69 $85.40 $85.40 17,364
2024-05-08 $85.68 $85.68 $83.42 $83.48 $83.48 11,521
2024-05-07 $86.25 $86.99 $86.25 $86.84 $86.84 11,305
2024-05-06 $86.75 $86.75 $85.68 $86.13 $86.13 10,728
2024-05-03 $86.23 $86.32 $85.79 $85.99 $85.99 36,408
2024-05-02 $84.81 $85.09 $83.91 $84.86 $84.86 7,341
2024-05-01 $82.31 $85.11 $82.31 $83.91 $83.91 10,982
2024-04-30 $82.41 $82.69 $82.04 $82.11 $82.11 6,757
2024-04-29 $82.60 $83.45 $82.60 $83.19 $83.19 8,855
2024-04-26 $81.86 $82.55 $81.69 $82.43 $82.43 29,838
2024-04-25 $82.37 $82.37 $80.99 $81.77 $81.77 17,710
2024-04-24 $83.14 $83.64 $83.02 $83.24 $83.24 11,207
2024-04-23 $81.89 $83.37 $81.89 $83.19 $83.19 29,951
2024-04-22 $81.45 $81.99 $81.02 $81.68 $81.68 16,744
2024-04-19 $81.42 $82.01 $80.85 $81.26 $81.26 31,319
2024-04-18 $81.77 $82.40 $81.18 $81.46 $81.46 14,356
2024-04-17 $82.92 $82.92 $81.81 $81.91 $81.91 37,387
2024-04-16 $82.53 $83.10 $82.07 $82.69 $82.69 9,096
2024-04-15 $84.48 $84.48 $82.53 $82.71 $82.71 66,035
2024-04-12 $85.20 $85.33 $83.50 $83.89 $83.89 10,330
2024-04-11 $86.66 $86.66 $85.63 $85.98 $85.98 5,320
2024-04-10 $85.57 $86.26 $85.57 $86.10 $86.10 12,886
2024-04-09 $86.35 $87.50 $86.35 $87.48 $87.48 11,727
2024-04-08 $85.79 $86.06 $85.54 $86.04 $86.04 16,470
2024-04-05 $84.27 $85.91 $84.27 $85.66 $85.66 21,488
2024-04-04 $85.55 $85.88 $84.34 $84.46 $84.46 25,209
2024-04-03 $84.14 $85.31 $84.09 $84.85 $84.85 18,964
2024-04-02 $85.33 $85.33 $83.96 $84.36 $84.36 15,776
2024-04-01 $88.16 $88.33 $86.00 $86.48 $86.48 52,020
2024-03-28 $87.17 $88.31 $87.17 $87.94 $87.94 29,371
2024-03-27 $85.47 $87.19 $85.47 $87.18 $87.18 19,027
2024-03-26 $84.57 $84.89 $84.13 $84.73 $84.73 28,166
2024-03-25 $84.27 $84.88 $84.01 $84.09 $84.09 48,999
2024-03-22 $84.88 $85.01 $83.99 $84.18 $84.18 12,215
2024-03-21 $85.08 $86.15 $85.08 $85.09 $85.09 23,607
2024-03-20 $84.54 $85.45 $83.83 $85.03 $85.03 80,110
2024-03-19 $83.38 $84.82 $83.38 $84.63 $84.63 71,557
2024-03-18 $83.14 $84.13 $83.03 $83.65 $83.65 6,704
2024-03-15 $83.28 $83.40 $82.53 $83.08 $83.08 9,535
2024-03-14 $84.64 $84.73 $83.10 $83.57 $83.57 7,763
2024-03-13 $85.20 $85.82 $84.57 $84.67 $84.67 10,093
2024-03-12 $85.00 $85.63 $85.00 $85.26 $85.26 9,156
2024-03-11 $86.08 $86.13 $85.47 $85.49 $85.49 8,222
2024-03-08 $87.00 $87.77 $86.32 $86.32 $86.32 9,394
2024-03-07 $85.77 $86.96 $85.77 $86.61 $86.61 7,275
2024-03-06 $84.14 $85.35 $84.14 $85.10 $85.10 33,936
2024-03-05 $85.69 $85.74 $84.04 $84.22 $84.22 74,307
2024-03-04 $85.06 $86.28 $84.87 $85.95 $85.95 65,813
2024-03-01 $84.87 $85.66 $84.25 $85.25 $85.25 25,496
2024-02-29 $85.49 $85.87 $84.41 $84.60 $84.60 45,070
2024-02-28 $85.70 $85.85 $85.32 $85.32 $85.32 10,777
2024-02-27 $86.17 $86.75 $86.04 $86.55 $86.55 8,415
2024-02-26 $86.31 $86.45 $85.85 $85.98 $85.98 7,967
2024-02-23 $86.55 $87.20 $86.26 $86.59 $86.59 10,478
2024-02-22 $86.41 $86.97 $86.41 $86.68 $86.68 41,226
2024-02-21 $85.80 $86.18 $85.52 $86.14 $86.14 17,047
2024-02-20 $85.85 $86.37 $85.78 $86.37 $86.37 47,345
2024-02-16 $85.75 $87.55 $85.75 $86.37 $86.37 25,346
2024-02-15 $85.42 $86.72 $85.42 $86.72 $86.72 13,816
2024-02-14 $84.93 $85.27 $84.52 $85.07 $85.07 17,497
2024-02-13 $84.78 $85.61 $84.17 $84.51 $84.51 31,350
2024-02-12 $86.16 $87.08 $86.16 $87.07 $87.07 15,036
2024-02-09 $86.39 $86.50 $85.80 $86.49 $86.49 9,867
2024-02-08 $85.59 $86.33 $85.13 $86.26 $86.26 49,298
2024-02-07 $86.64 $86.64 $85.77 $85.87 $85.87 16,560
2024-02-06 $84.28 $86.49 $84.20 $86.30 $86.30 31,315
2024-02-05 $84.02 $84.62 $83.96 $84.01 $84.01 11,601
2024-02-02 $84.66 $85.03 $83.93 $84.71 $84.71 14,902
2024-02-01 $84.44 $85.53 $84.07 $85.43 $85.43 16,065
2024-01-31 $84.39 $85.41 $83.80 $83.92 $83.92 10,541
2024-01-30 $85.34 $85.38 $84.16 $84.16 $84.16 8,830
2024-01-29 $83.87 $85.81 $83.87 $85.66 $85.66 34,225
2024-01-26 $84.48 $84.60 $83.92 $84.10 $84.10 25,247
2024-01-25 $84.30 $84.70 $83.65 $84.13 $84.13 31,457
2024-01-24 $85.12 $85.25 $83.31 $83.31 $83.31 18,039
2024-01-23 $85.59 $85.84 $83.70 $84.51 $84.51 52,818
2024-01-22 $84.41 $85.84 $84.41 $85.02 $85.02 13,830
2024-01-19 $84.06 $84.06 $82.84 $83.83 $83.83 13,787
2024-01-18 $83.35 $83.79 $82.97 $83.61 $83.61 13,646
2024-01-17 $82.53 $82.81 $82.16 $82.77 $82.77 14,694
2024-01-16 $83.35 $83.75 $83.08 $83.43 $83.43 29,101
2024-01-12 $85.32 $85.98 $84.04 $84.12 $84.12 21,515
2024-01-11 $85.28 $85.44 $84.43 $84.68 $84.68 24,652
2024-01-10 $85.00 $85.65 $84.22 $85.33 $85.33 594,403
2024-01-09 $83.59 $85.30 $83.57 $84.80 $84.80 29,747
2024-01-08 $81.65 $84.59 $81.65 $84.46 $84.46 41,506
2024-01-05 $80.62 $81.61 $80.37 $81.20 $81.20 41,067
2024-01-04 $80.56 $81.49 $80.56 $81.21 $81.21 43,520
2024-01-03 $82.67 $82.67 $80.51 $80.60 $80.60 39,115
2024-01-02 $83.49 $84.65 $83.13 $83.46 $83.46 113,600
2023-12-29 $85.27 $85.48 $84.25 $84.26 $84.26 23,355
2023-12-28 $85.16 $85.93 $85.16 $85.43 $85.43 20,875
2023-12-27 $84.82 $85.42 $84.82 $85.41 $85.41 20,226
2023-12-26 $84.35 $85.40 $84.34 $85.03 $85.03 25,478
2023-12-22 $84.18 $84.90 $83.79 $84.35 $84.35 22,409
2023-12-21 $82.45 $84.08 $82.45 $83.98 $83.98 26,366
2023-12-20 $82.79 $83.24 $81.38 $81.41 $81.41 58,983
2023-12-19 $81.68 $83.08 $81.68 $83.00 $83.00 33,136
2023-12-18 $81.94 $82.10 $81.34 $81.56 $81.56 43,649
2023-12-15 $83.01 $83.45 $81.61 $82.06 $82.03 37,940
2023-12-14 $81.16 $83.50 $81.16 $82.98 $82.95 209,143
2023-12-13 $77.87 $80.48 $77.81 $80.43 $80.40 41,665
2023-12-12 $76.95 $78.04 $76.35 $77.80 $77.77 32,538
2023-12-11 $77.07 $77.25 $76.40 $76.89 $76.86 31,540
2023-12-08 $76.71 $77.59 $76.71 $77.14 $77.11 30,373
2023-12-07 $75.89 $76.85 $75.63 $76.82 $76.79 37,279
2023-12-06 $76.04 $76.68 $75.81 $75.86 $75.84 31,440
2023-12-05 $76.66 $76.69 $75.53 $75.82 $75.79 30,301
2023-12-04 $76.20 $77.37 $76.14 $77.14 $77.11 39,412
2023-12-01 $74.83 $76.70 $74.83 $76.70 $76.70 37,889
2023-11-30 $74.84 $75.40 $74.23 $75.03 $75.03 24,426
2023-11-29 $74.36 $75.81 $74.36 $74.70 $74.70 30,442
2023-11-28 $74.77 $74.78 $73.93 $74.00 $74.00 27,796
2023-11-27 $74.81 $75.09 $74.79 $75.05 $75.05 52,400
2023-11-24 $74.54 $75.34 $74.54 $75.20 $75.20 18,906
2023-11-22 $74.23 $75.09 $74.23 $74.64 $74.64 43,328
2023-11-21 $73.98 $74.20 $73.63 $73.89 $73.89 20,024
2023-11-20 $73.06 $74.21 $72.99 $74.07 $74.07 26,553
2023-11-17 $73.80 $74.12 $73.05 $73.21 $73.21 20,196
2023-11-16 $73.00 $73.53 $72.82 $73.36 $73.36 17,463
2023-11-15 $72.42 $74.11 $72.37 $73.19 $73.19 70,697
2023-11-14 $70.50 $72.56 $70.50 $72.50 $72.50 45,751
2023-11-13 $67.97 $69.59 $67.97 $68.95 $68.95 42,222
2023-11-10 $67.96 $68.19 $66.67 $67.61 $67.61 53,951
2023-11-09 $69.74 $69.75 $67.56 $67.75 $67.75 22,216
2023-11-08 $70.75 $70.75 $69.22 $69.48 $69.48 41,663
2023-11-07 $71.07 $71.47 $70.73 $70.73 $70.73 23,240
2023-11-06 $71.61 $71.61 $70.74 $70.82 $70.82 33,576
2023-11-03 $70.48 $71.83 $70.48 $71.50 $71.50 32,797
2023-11-02 $68.84 $69.78 $68.83 $69.54 $69.54 25,725
2023-11-01 $67.99 $69.20 $67.66 $68.93 $68.93 24,284
2023-10-31 $66.95 $68.39 $66.95 $68.08 $68.08 50,987
2023-10-30 $67.59 $67.59 $66.20 $66.75 $66.75 33,191
2023-10-27 $67.41 $67.59 $66.52 $67.09 $67.09 35,554
2023-10-26 $67.61 $67.77 $66.84 $66.94 $66.94 43,169
2023-10-25 $69.85 $69.90 $68.04 $68.07 $68.07 29,139
2023-10-24 $70.21 $70.97 $70.04 $70.45 $70.45 18,972
2023-10-23 $70.02 $70.84 $69.95 $69.95 $69.95 23,490
2023-10-20 $70.19 $71.00 $70.17 $70.26 $70.26 9,730
2023-10-19 $71.14 $71.67 $70.22 $70.43 $70.43 21,546
2023-10-18 $71.83 $72.30 $71.32 $71.38 $71.38 64,926
2023-10-17 $70.79 $73.07 $70.79 $71.93 $71.93 447,069
2023-10-16 $70.21 $71.63 $69.87 $71.14 $71.14 38,866
2023-10-13 $69.26 $69.99 $68.99 $69.98 $69.98 28,009
2023-10-12 $72.60 $72.60 $69.52 $69.58 $69.58 56,074
2023-10-11 $76.48 $76.48 $72.10 $72.60 $72.60 179,636
2023-10-10 $75.56 $77.39 $75.29 $76.78 $76.78 15,458
2023-10-09 $75.31 $75.47 $74.61 $75.24 $75.24 27,337
2023-10-06 $74.81 $76.06 $74.67 $75.76 $75.76 11,825
2023-10-05 $75.63 $75.81 $74.44 $75.21 $75.21 11,795
2023-10-04 $76.25 $76.25 $74.77 $75.71 $75.71 23,045
2023-10-03 $76.78 $76.79 $76.03 $76.19 $76.19 19,664
2023-10-02 $77.80 $77.80 $76.82 $77.11 $77.11 107,220
2023-09-29 $79.16 $79.16 $78.01 $78.07 $78.07 20,907
2023-09-28 $77.51 $79.04 $77.51 $78.50 $78.50 20,837
2023-09-27 $77.62 $77.89 $76.71 $77.42 $77.42 359,697
2023-09-26 $77.48 $78.10 $77.25 $77.25 $77.25 56,776
2023-09-25 $77.47 $77.89 $77.28 $77.87 $77.87 20,181
2023-09-22 $78.37 $78.42 $77.72 $77.73 $77.73 15,339
2023-09-21 $79.75 $79.75 $78.17 $78.30 $78.30 21,849
2023-09-20 $81.61 $81.65 $80.09 $80.18 $80.18 21,609
2023-09-19 $81.24 $81.43 $80.90 $81.21 $81.21 12,067
2023-09-18 $81.62 $81.84 $81.31 $81.37 $81.37 17,962
2023-09-15 $82.40 $82.50 $81.63 $81.90 $81.90 47,151
2023-09-14 $83.25 $83.47 $82.37 $82.63 $82.63 48,517
2023-09-13 $82.51 $83.01 $82.50 $82.73 $82.73 60,584
2023-09-12 $83.44 $83.44 $82.53 $82.59 $82.59 29,432
2023-09-11 $82.88 $84.17 $82.87 $83.77 $83.77 32,925
2023-09-08 $83.45 $83.45 $82.41 $82.51 $82.51 21,954
2023-09-07 $85.29 $85.29 $83.37 $83.56 $83.56 37,130
2023-09-06 $85.13 $85.95 $84.75 $85.70 $85.70 30,805
2023-09-05 $86.84 $86.84 $85.05 $85.05 $85.05 85,651
2023-09-01 $86.79 $87.53 $86.79 $87.17 $87.17 46,852
2023-08-31 $88.12 $88.19 $86.69 $86.69 $86.69 25,170
2023-08-30 $87.06 $88.70 $86.93 $88.08 $88.08 31,832
2023-08-29 $85.12 $87.16 $85.12 $87.16 $87.16 49,865
2023-08-28 $85.49 $85.95 $84.85 $85.23 $85.23 28,010
2023-08-25 $84.86 $85.46 $84.28 $85.27 $85.27 107,331
2023-08-24 $86.10 $86.10 $84.55 $84.55 $84.55 43,777
2023-08-23 $86.30 $86.67 $86.03 $86.09 $86.09 64,193
2023-08-22 $85.89 $86.20 $85.43 $85.98 $85.98 42,528
2023-08-21 $85.80 $85.99 $85.44 $85.73 $85.73 45,885
2023-08-18 $85.33 $86.00 $85.33 $85.88 $85.88 204,451
2023-08-17 $87.32 $87.32 $85.84 $85.85 $85.85 40,683
2023-08-16 $88.96 $88.96 $87.10 $87.10 $87.10 958,389
2023-08-15 $89.25 $89.35 $89.00 $89.16 $89.16 30,929
2023-08-14 $89.04 $89.79 $88.79 $89.79 $89.79 14,359
2023-08-11 $88.77 $89.40 $88.50 $89.30 $89.30 29,588
2023-08-10 $89.79 $90.55 $89.06 $89.16 $89.16 44,724
2023-08-09 $90.50 $90.50 $88.92 $89.43 $89.43 76,820
2023-08-08 $92.34 $92.34 $90.00 $90.47 $90.47 74,135
2023-08-07 $93.71 $93.81 $92.82 $92.87 $92.87 75,609
2023-08-04 $93.92 $94.39 $93.31 $93.56 $93.56 152,087
2023-08-03 $94.56 $94.72 $93.74 $93.92 $93.92 100,229
2023-08-02 $96.27 $96.27 $94.74 $95.27 $95.27 47,409
2023-08-01 $97.65 $97.66 $96.66 $97.22 $97.22 24,758
2023-07-31 $98.60 $98.69 $97.94 $98.43 $98.43 33,588
2023-07-28 $97.98 $98.94 $97.82 $98.49 $98.49 32,489
2023-07-27 $99.24 $99.35 $97.03 $97.09 $97.09 31,873
2023-07-26 $97.35 $98.87 $97.35 $98.60 $98.60 30,213
2023-07-25 $97.20 $97.85 $96.76 $97.57 $97.57 47,786
2023-07-24 $98.19 $98.63 $97.25 $97.39 $97.39 62,351
2023-07-21 $98.00 $98.50 $97.93 $98.24 $98.24 53,494
2023-07-20 $98.03 $98.03 $97.51 $97.52 $97.52 39,596
2023-07-19 $99.10 $99.68 $97.85 $98.13 $98.13 51,656
2023-07-18 $98.51 $99.12 $98.11 $99.07 $99.07 85,753
2023-07-17 $98.52 $99.15 $98.01 $98.96 $98.96 20,707
2023-07-14 $98.75 $99.11 $98.45 $98.82 $98.82 38,179
2023-07-13 $98.46 $98.96 $98.20 $98.72 $98.72 26,196
2023-07-12 $98.18 $98.42 $97.60 $98.08 $98.08 72,753
2023-07-11 $96.93 $97.55 $96.88 $97.49 $97.49 37,436
2023-07-10 $94.77 $96.99 $94.77 $96.73 $96.73 72,879
2023-07-07 $94.55 $95.35 $94.50 $95.06 $95.06 36,201
2023-07-06 $95.78 $95.78 $94.18 $94.62 $94.62 261,107
2023-07-05 $96.86 $96.86 $95.78 $96.00 $96.00 90,188
2023-07-03 $98.07 $98.07 $96.78 $97.25 $97.25 49,449
2023-06-30 $98.32 $99.13 $97.97 $98.40 $98.40 40,254
2023-06-29 $97.13 $98.23 $97.12 $97.67 $97.67 88,776
2023-06-28 $96.39 $97.25 $96.22 $97.20 $97.20 34,398
2023-06-27 $96.58 $97.15 $95.81 $96.58 $96.58 192,914
2023-06-26 $96.52 $96.97 $96.20 $96.34 $96.34 128,348
2023-06-23 $97.26 $97.63 $96.38 $96.38 $96.38 76,167
2023-06-22 $97.19 $98.35 $97.19 $97.86 $97.86 26,544
2023-06-21 $97.87 $97.87 $96.93 $97.36 $97.36 19,649
2023-06-20 $97.10 $98.40 $96.50 $97.99 $97.99 28,829
2023-06-16 $98.09 $98.89 $97.12 $97.94 $97.94 32,634
2023-06-15 $96.46 $97.86 $96.46 $97.61 $97.61 26,239
2023-06-14 $97.20 $98.12 $96.28 $96.53 $96.53 24,763
2023-06-13 $95.66 $96.72 $95.66 $96.33 $96.33 42,482
2023-06-12 $95.08 $95.56 $94.65 $95.34 $95.34 19,802
2023-06-09 $95.49 $95.60 $94.76 $94.97 $94.97 50,554
2023-06-08 $95.35 $95.38 $94.56 $95.25 $95.25 63,448
2023-06-07 $95.59 $96.19 $94.87 $95.58 $95.58 20,664
2023-06-06 $94.89 $95.49 $94.89 $95.49 $95.49 51,879
2023-06-05 $95.51 $95.64 $94.74 $95.21 $95.21 32,637
2023-06-02 $94.93 $95.83 $94.67 $95.80 $95.80 8,157
2023-06-01 $93.22 $94.30 $92.59 $94.23 $94.23 39,444
2023-05-31 $92.43 $93.33 $91.84 $93.10 $93.10 72,094
2023-05-30 $93.05 $93.35 $92.51 $92.81 $92.81 146,781
2023-05-26 $92.80 $93.23 $92.64 $92.66 $92.66 12,543
2023-05-25 $94.01 $94.01 $92.02 $92.73 $92.73 73,079
2023-05-24 $94.27 $94.34 $93.51 $94.20 $94.20 36,948
2023-05-23 $96.99 $97.67 $94.57 $94.72 $94.72 34,589
2023-05-22 $96.35 $97.91 $96.35 $97.45 $97.45 70,156
2023-05-19 $97.02 $97.33 $96.16 $96.27 $96.27 22,063
2023-05-18 $96.55 $96.98 $95.87 $96.63 $96.63 31,578
2023-05-17 $97.11 $97.11 $95.63 $96.60 $96.60 78,697
2023-05-16 $96.79 $97.05 $96.34 $96.70 $96.70 18,015
2023-05-15 $97.26 $97.59 $96.93 $97.30 $97.30 16,571
2023-05-12 $97.47 $97.48 $96.50 $96.99 $96.99 16,253
2023-05-11 $97.59 $97.66 $96.86 $97.27 $97.27 21,060
2023-05-10 $97.92 $98.17 $96.98 $98.03 $98.03 14,250
2023-05-09 $96.70 $97.15 $96.32 $97.04 $97.04 14,217
2023-05-08 $97.63 $98.20 $96.44 $97.39 $97.39 24,305
2023-05-05 $97.18 $97.94 $97.04 $97.56 $97.56 122,681
2023-05-04 $96.85 $96.85 $95.99 $96.21 $96.21 47,264
2023-05-03 $96.47 $98.60 $96.47 $97.74 $97.74 20,188
2023-05-02 $97.65 $98.01 $95.74 $95.93 $95.93 408,304
2023-05-01 $97.58 $99.19 $97.38 $98.29 $98.29 15,709
2023-04-28 $96.61 $98.19 $96.38 $97.80 $97.80 12,535
2023-04-27 $96.80 $96.98 $95.75 $96.83 $96.83 20,511
2023-04-26 $97.11 $97.11 $96.32 $96.84 $96.84 52,536
2023-04-25 $98.33 $98.57 $97.11 $97.11 $97.11 66,662
2023-04-24 $99.40 $99.44 $98.75 $99.24 $99.24 77,511
2023-04-21 $97.87 $99.46 $97.87 $99.27 $99.27 26,567
2023-04-20 $97.58 $98.29 $97.17 $97.80 $97.80 274,522
2023-04-19 $96.07 $98.24 $96.07 $98.24 $98.24 17,508
2023-04-18 $97.59 $97.59 $95.89 $96.36 $96.36 16,590
2023-04-17 $95.83 $97.16 $95.83 $97.16 $97.16 13,973
2023-04-14 $96.60 $96.92 $95.38 $95.76 $95.76 20,343
2023-04-13 $95.63 $96.65 $95.63 $96.64 $96.64 21,501
2023-04-12 $97.42 $97.50 $95.27 $95.27 $95.27 94,237
2023-04-11 $95.30 $96.95 $95.30 $96.81 $96.81 39,298
2023-04-10 $94.02 $94.94 $93.36 $94.94 $94.94 11,528
2023-04-06 $93.99 $94.70 $93.81 $94.43 $94.43 13,761
2023-04-05 $93.65 $94.10 $93.53 $94.04 $94.04 21,059
2023-04-04 $93.57 $94.06 $93.56 $93.94 $93.94 66,265
2023-04-03 $93.62 $93.97 $92.99 $93.55 $93.55 44,442
2023-03-31 $92.36 $93.95 $92.36 $93.61 $93.61 9,945
2023-03-30 $91.95 $92.11 $91.60 $91.91 $91.91 43,008
2023-03-29 $91.75 $91.87 $91.18 $91.47 $91.47 10,467
2023-03-28 $91.54 $92.03 $90.89 $91.12 $91.12 7,101
2023-03-27 $92.30 $92.65 $91.75 $91.92 $91.92 7,444
2023-03-24 $89.68 $91.35 $89.68 $91.35 $91.35 66,698
2023-03-23 $91.26 $92.08 $89.64 $90.20 $90.20 69,338
2023-03-22 $92.94 $93.20 $90.42 $90.42 $90.42 24,917
2023-03-21 $91.93 $93.24 $91.93 $93.18 $93.18 25,613
2023-03-20 $89.91 $91.10 $89.91 $90.99 $90.99 38,436
2023-03-17 $91.13 $91.13 $89.52 $89.74 $89.74 644,420
2023-03-16 $89.28 $91.56 $89.05 $91.44 $91.44 62,986
2023-03-15 $88.92 $90.02 $88.63 $90.00 $90.00 14,737
2023-03-14 $90.56 $90.84 $89.56 $90.74 $90.74 36,847
2023-03-13 $86.81 $89.67 $86.79 $88.71 $88.71 26,953
2023-03-10 $90.28 $90.28 $86.94 $87.78 $87.78 15,150
2023-03-09 $91.73 $92.58 $90.37 $90.41 $90.41 58,826
2023-03-08 $92.01 $92.22 $91.36 $91.65 $91.65 42,038
2023-03-07 $92.78 $93.26 $91.64 $91.77 $91.77 31,026
2023-03-06 $94.67 $94.67 $92.50 $92.77 $92.77 62,961
2023-03-03 $93.32 $94.88 $93.32 $94.88 $94.88 50,587
2023-03-02 $91.84 $93.24 $91.22 $93.24 $93.24 10,968
2023-03-01 $92.46 $92.66 $92.09 $92.35 $92.35 8,195
2023-02-28 $92.82 $93.96 $92.82 $92.88 $92.88 37,728
2023-02-27 $93.35 $93.60 $92.72 $93.02 $93.02 35,161
2023-02-24 $92.50 $92.73 $91.97 $92.56 $92.56 14,130
2023-02-23 $93.82 $94.41 $92.67 $93.77 $93.77 29,594
2023-02-22 $93.37 $93.70 $92.87 $93.12 $93.12 28,030
2023-02-21 $94.69 $94.69 $93.03 $93.15 $93.15 27,709
2023-02-17 $95.06 $95.78 $94.64 $95.78 $95.78 15,261
2023-02-16 $95.03 $96.77 $95.03 $95.52 $95.52 16,219
2023-02-15 $94.68 $96.75 $94.68 $96.75 $96.75 11,586
2023-02-14 $94.94 $96.43 $94.41 $95.37 $95.37 190,592
2023-02-13 $94.75 $95.81 $94.75 $95.50 $95.50 167,348
2023-02-10 $94.40 $94.94 $94.30 $94.80 $94.80 131,444
2023-02-09 $97.54 $97.58 $94.47 $94.77 $94.77 32,432
2023-02-08 $97.81 $98.70 $96.70 $96.79 $96.79 14,825
2023-02-07 $97.00 $98.68 $96.56 $98.47 $98.47 19,642
2023-02-06 $99.23 $99.25 $97.20 $97.45 $97.45 14,954
2023-02-03 $99.73 $101.18 $99.08 $99.77 $99.77 18,478
2023-02-02 $97.85 $101.44 $97.85 $101.18 $101.18 896,649
2023-02-01 $95.59 $97.72 $95.14 $97.39 $97.39 48,737
2023-01-31 $94.24 $95.75 $94.24 $95.70 $95.70 29,792
2023-01-30 $94.86 $95.37 $94.04 $94.16 $94.16 56,047
2023-01-27 $95.02 $95.90 $94.64 $95.74 $95.74 21,694
2023-01-26 $95.20 $95.53 $94.35 $94.96 $94.96 33,034
2023-01-25 $94.09 $94.58 $93.48 $94.58 $94.58 28,750
2023-01-24 $95.74 $96.89 $95.04 $95.06 $95.06 545,057
2023-01-23 $95.00 $96.46 $94.92 $96.37 $96.37 649,120
2023-01-20 $93.54 $95.18 $93.45 $95.18 $95.18 28,352
2023-01-19 $93.23 $93.97 $92.58 $93.49 $93.49 16,376
2023-01-18 $95.22 $96.03 $93.81 $93.85 $93.85 18,563
2023-01-17 $93.97 $94.91 $93.66 $94.66 $94.66 10,783
2023-01-13 $92.23 $94.44 $92.23 $94.34 $94.34 23,200
2023-01-12 $92.11 $93.15 $91.38 $93.11 $93.11 31,336
2023-01-11 $92.02 $92.44 $91.63 $92.21 $92.21 28,495
2023-01-10 $90.54 $92.13 $90.54 $91.80 $91.80 88,759
2023-01-09 $92.52 $92.52 $90.56 $90.72 $90.72 31,799
2023-01-06 $90.39 $92.40 $90.39 $92.12 $92.12 43,302
2023-01-05 $91.39 $91.84 $90.20 $91.33 $91.33 47,915
2023-01-04 $90.14 $91.54 $90.13 $91.34 $91.34 23,036
2023-01-03 $90.66 $91.68 $88.68 $89.41 $89.41 25,269
2022-12-30 $88.75 $89.93 $88.75 $89.89 $89.89 34,277
2022-12-29 $87.62 $90.47 $87.62 $89.84 $89.84 25,370
2022-12-28 $87.87 $88.74 $87.22 $87.36 $87.36 29,120
2022-12-27 $88.93 $88.96 $87.71 $88.00 $88.00 17,517
2022-12-23 $89.78 $89.88 $88.71 $88.99 $88.99 25,631
2022-12-22 $89.47 $89.90 $88.51 $89.90 $89.90 14,275
2022-12-21 $90.04 $90.60 $89.90 $90.09 $90.09 7,801
2022-12-20 $87.76 $88.93 $87.57 $88.43 $88.43 29,655
2022-12-19 $88.98 $88.98 $87.84 $88.39 $88.39 31,834
2022-12-16 $88.55 $89.62 $88.15 $89.17 $89.16 27,265
2022-12-15 $91.20 $91.20 $89.86 $90.13 $90.12 54,695
2022-12-14 $92.64 $93.72 $91.52 $92.11 $92.10 89,322
2022-12-13 $94.31 $94.71 $92.52 $92.85 $92.84 25,592
2022-12-12 $90.81 $91.33 $90.66 $91.15 $91.14 9,679
2022-12-09 $90.92 $91.62 $90.39 $90.43 $90.42 29,956
2022-12-08 $90.35 $91.60 $89.72 $91.43 $91.42 41,561
2022-12-07 $89.21 $90.48 $89.21 $90.02 $90.01 26,170
2022-12-06 $91.36 $91.36 $88.82 $89.41 $89.40 30,359
2022-12-05 $92.65 $92.65 $91.00 $91.36 $91.35 20,314
2022-12-02 $92.08 $93.76 $91.85 $93.40 $93.39 7,379
2022-12-01 $91.96 $93.71 $91.96 $93.60 $93.59 21,669
2022-11-30 $88.81 $91.76 $88.32 $91.64 $91.63 17,621
2022-11-29 $88.34 $89.22 $88.34 $88.67 $88.66 16,432
2022-11-28 $90.10 $90.30 $88.42 $88.68 $88.67 12,639
2022-11-25 $89.85 $90.43 $89.79 $90.41 $90.40 3,188
2022-11-23 $89.42 $90.59 $89.25 $90.11 $90.10 11,326
2022-11-22 $88.90 $89.39 $87.82 $89.08 $89.07 14,251
2022-11-21 $88.96 $89.53 $88.78 $88.88 $88.87 12,973
2022-11-18 $89.56 $90.13 $88.99 $89.40 $89.39 14,135
2022-11-17 $89.10 $89.31 $88.32 $88.51 $88.50 25,009
2022-11-16 $91.54 $91.54 $89.99 $90.27 $90.26 69,733
2022-11-15 $91.33 $92.28 $90.45 $91.41 $91.40 95,476
2022-11-14 $90.87 $90.94 $89.75 $89.81 $89.80 58,924
2022-11-11 $89.46 $91.66 $89.28 $91.26 $91.25 16,537
2022-11-10 $86.09 $89.24 $86.09 $89.11 $89.10 48,602
2022-11-09 $83.94 $84.77 $83.05 $83.13 $83.12 65,112
2022-11-08 $85.33 $85.70 $83.49 $84.42 $84.41 58,919
2022-11-07 $84.78 $85.47 $84.51 $85.20 $85.19 33,552
2022-11-04 $85.50 $85.50 $83.15 $84.43 $84.42 22,198
2022-11-03 $84.83 $84.83 $83.32 $83.96 $83.95 30,998
2022-11-02 $88.59 $89.84 $86.09 $86.09 $86.08 15,064
2022-11-01 $89.56 $89.72 $88.57 $88.94 $88.93 24,940
2022-10-31 $87.81 $88.79 $87.81 $88.43 $88.42 31,461
2022-10-28 $86.85 $88.53 $86.74 $88.25 $88.24 26,470
2022-10-27 $88.40 $88.40 $86.79 $86.94 $86.93 62,990
2022-10-26 $86.60 $90.08 $86.60 $88.16 $88.15 163,842
2022-10-25 $84.30 $86.87 $84.30 $86.65 $86.64 18,461
2022-10-24 $84.23 $84.23 $83.20 $84.11 $84.10 12,987
2022-10-21 $82.55 $84.13 $81.62 $83.94 $83.93 13,038
2022-10-20 $83.03 $84.48 $82.56 $82.73 $82.73 17,970
2022-10-19 $84.58 $85.01 $82.24 $83.20 $83.19 21,867
2022-10-18 $86.42 $88.02 $84.91 $85.35 $85.34 61,157
2022-10-17 $83.10 $84.87 $83.10 $84.56 $84.55 12,207
2022-10-14 $84.61 $85.05 $81.52 $81.63 $81.62 8,829
2022-10-13 $80.40 $84.51 $79.88 $83.86 $83.86 22,187
2022-10-12 $82.69 $82.69 $81.42 $82.10 $82.09 16,070
2022-10-11 $82.37 $83.61 $80.50 $82.65 $82.64 17,621
2022-10-10 $84.33 $84.33 $82.47 $82.74 $82.73 13,526
2022-10-07 $86.46 $86.46 $83.91 $84.21 $84.20 10,486
2022-10-06 $88.82 $89.60 $87.59 $87.83 $87.82 8,816
2022-10-05 $88.93 $89.72 $88.02 $89.40 $89.40 6,581
2022-10-04 $88.68 $90.44 $88.68 $90.00 $89.99 44,322
2022-10-03 $85.93 $87.44 $85.30 $87.10 $87.09 31,047
2022-09-30 $86.13 $88.45 $85.17 $85.33 $85.32 8,309
2022-09-29 $85.94 $86.23 $84.95 $86.23 $86.22 10,159
2022-09-28 $84.79 $87.40 $84.62 $86.94 $86.93 30,906
2022-09-27 $85.22 $85.65 $83.39 $84.03 $84.02 14,362
2022-09-26 $84.19 $85.52 $83.54 $84.25 $84.24 12,500
2022-09-23 $84.80 $84.80 $83.07 $84.66 $84.65 21,005
2022-09-22 $87.81 $87.81 $85.30 $85.72 $85.71 38,705
2022-09-21 $90.97 $91.21 $88.36 $88.36 $88.35 15,068
2022-09-20 $90.99 $90.99 $89.50 $90.58 $90.57 20,984
2022-09-19 $91.80 $91.98 $89.57 $91.85 $91.84 16,803
2022-09-16 $94.03 $94.03 $91.94 $92.75 $92.73 49,608
2022-09-15 $95.29 $97.35 $94.70 $95.26 $95.24 31,959
2022-09-14 $95.38 $95.70 $94.57 $95.70 $95.68 11,588
2022-09-13 $95.99 $96.38 $95.17 $95.30 $95.28 13,860
2022-09-12 $98.17 $99.03 $97.98 $98.83 $98.81 11,067
2022-09-09 $96.39 $97.77 $96.36 $97.48 $97.46 12,508
2022-09-08 $94.09 $95.58 $94.09 $95.58 $95.56 5,207
2022-09-07 $90.47 $93.72 $90.47 $93.60 $93.58 9,422
2022-09-06 $90.69 $90.76 $89.55 $89.66 $89.64 56,974
2022-09-02 $93.04 $93.04 $90.46 $90.66 $90.64 16,722
2022-09-01 $91.81 $92.16 $89.80 $92.15 $92.13 69,595
2022-08-31 $92.95 $93.48 $92.31 $92.63 $92.61 10,656
2022-08-30 $93.62 $93.78 $91.81 $92.20 $92.18 14,577
2022-08-29 $93.53 $93.75 $93.11 $93.13 $93.11 12,176
2022-08-26 $98.43 $98.43 $94.16 $94.51 $94.49 18,893
2022-08-25 $97.04 $98.62 $96.52 $98.55 $98.53 9,999
2022-08-24 $94.36 $96.41 $94.36 $96.10 $96.08 8,622
2022-08-23 $94.63 $94.71 $93.39 $94.39 $94.37 19,551
2022-08-22 $95.94 $96.52 $94.59 $94.81 $94.79 28,197
2022-08-19 $98.99 $98.99 $97.12 $97.34 $97.32 19,518
2022-08-18 $100.11 $100.35 $98.34 $99.82 $99.80 25,619
2022-08-17 $101.50 $101.83 $99.83 $100.12 $100.10 20,412
2022-08-16 $103.71 $103.71 $101.24 $102.70 $102.68 22,435
2022-08-15 $102.17 $104.29 $102.17 $104.05 $104.03 33,529
2022-08-12 $101.62 $102.88 $101.14 $102.79 $102.77 17,380
2022-08-11 $101.12 $103.77 $100.91 $101.32 $101.30 34,788
2022-08-10 $97.92 $100.24 $97.92 $100.21 $100.19 28,992
2022-08-09 $98.72 $98.72 $95.82 $96.03 $96.01 52,952
2022-08-08 $99.46 $100.69 $98.67 $99.06 $99.04 10,143
2022-08-05 $95.92 $98.76 $95.69 $98.63 $98.61 11,556
2022-08-04 $97.23 $97.27 $96.19 $96.81 $96.79 12,031
2022-08-03 $95.95 $97.49 $95.32 $97.08 $97.06 18,062
2022-08-02 $93.65 $95.78 $93.65 $95.16 $95.14 11,908
2022-08-01 $92.90 $94.32 $92.42 $94.16 $94.14 12,712
2022-07-29 $93.33 $93.46 $92.60 $93.38 $93.36 11,033
2022-07-28 $93.08 $93.98 $91.47 $93.73 $93.71 12,055
2022-07-27 $91.55 $93.38 $91.36 $93.01 $92.99 54,506
2022-07-26 $89.95 $90.68 $89.30 $90.65 $90.63 6,944
2022-07-25 $90.66 $90.66 $89.90 $90.32 $90.30 6,026
2022-07-22 $92.91 $93.13 $90.00 $90.70 $90.68 13,210
2022-07-21 $90.49 $92.82 $90.49 $92.82 $92.80 8,464
2022-07-20 $89.10 $91.24 $89.10 $90.79 $90.77 20,651
2022-07-19 $87.46 $89.43 $87.46 $89.30 $89.28 9,888
2022-07-18 $88.42 $88.70 $86.20 $86.42 $86.40 7,393
2022-07-15 $87.05 $87.82 $86.60 $87.66 $87.64 8,110
2022-07-14 $85.14 $86.00 $84.43 $85.89 $85.87 31,043
2022-07-13 $85.22 $86.80 $84.90 $86.40 $86.38 32,131
2022-07-12 $87.05 $87.82 $86.37 $86.71 $86.69 12,302
2022-07-11 $88.94 $88.94 $87.11 $87.28 $87.26 29,540
2022-07-08 $88.79 $90.70 $88.51 $89.92 $89.90 8,504
2022-07-07 $87.96 $89.40 $87.88 $89.40 $89.38 30,081
2022-07-06 $87.96 $88.41 $87.44 $87.69 $87.67 7,845
2022-07-05 $85.46 $88.03 $84.75 $88.03 $88.01 13,397
2022-07-01 $84.93 $86.78 $84.56 $86.67 $86.65 26,020
2022-06-30 $85.33 $85.84 $84.58 $84.86 $84.84 10,806
2022-06-29 $85.54 $86.28 $84.53 $86.26 $86.24 15,482
2022-06-28 $87.98 $88.46 $85.67 $85.67 $85.65 29,045
2022-06-27 $88.07 $88.07 $86.72 $87.61 $87.59 20,155
2022-06-24 $86.68 $87.64 $86.44 $87.57 $87.55 13,699
2022-06-23 $83.11 $85.81 $83.11 $85.73 $85.71 18,492
2022-06-22 $80.74 $83.73 $80.74 $82.84 $82.82 21,159
2022-06-21 $81.87 $82.53 $81.53 $81.58 $81.56 22,040
2022-06-17 $79.51 $82.00 $79.51 $80.72 $80.70 15,819
2022-06-16 $80.79 $80.79 $78.53 $79.20 $79.18 30,106
2022-06-15 $81.98 $83.73 $81.43 $82.63 $82.61 24,045
2022-06-14 $83.33 $83.33 $80.39 $81.13 $81.11 33,674
2022-06-13 $84.78 $84.98 $82.88 $83.14 $83.12 29,165
2022-06-10 $87.07 $87.84 $86.69 $87.24 $87.22 28,961
2022-06-09 $90.69 $90.69 $88.63 $88.66 $88.64 28,589
2022-06-08 $91.49 $92.30 $91.37 $91.41 $91.39 20,093
2022-06-07 $89.45 $92.01 $89.45 $91.92 $91.90 45,045
2022-06-06 $91.43 $91.43 $89.84 $90.21 $90.19 22,983
2022-06-03 $91.75 $91.78 $90.15 $90.45 $90.42 28,685
2022-06-02 $89.32 $92.63 $88.80 $92.57 $92.55 11,249
2022-06-01 $91.33 $91.59 $87.83 $89.10 $89.08 22,065
2022-05-31 $91.97 $91.97 $90.37 $90.92 $90.90 13,869
2022-05-27 $90.37 $92.53 $90.37 $92.50 $92.48 14,272
2022-05-26 $88.79 $90.16 $88.79 $89.86 $89.84 9,112
2022-05-25 $87.53 $89.08 $87.44 $88.57 $88.55 46,757
2022-05-24 $88.98 $89.12 $87.36 $87.95 $87.93 21,353
2022-05-23 $89.72 $90.18 $88.03 $90.18 $90.16 18,045
2022-05-20 $89.46 $89.46 $86.84 $88.84 $88.82 18,740
2022-05-19 $87.46 $89.37 $87.35 $88.67 $88.65 22,280
2022-05-18 $89.93 $90.40 $87.75 $88.17 $88.15 15,667
2022-05-17 $89.79 $91.24 $89.79 $91.23 $91.21 17,640
2022-05-16 $88.09 $89.38 $88.07 $88.15 $88.13 19,240
2022-05-13 $85.49 $88.91 $85.49 $88.60 $88.58 27,828
2022-05-12 $82.03 $85.31 $82.01 $84.57 $84.55 53,038
2022-05-11 $84.72 $86.77 $82.69 $82.86 $82.84 49,572
2022-05-10 $86.19 $86.77 $83.20 $85.23 $85.21 72,880
2022-05-09 $89.95 $90.14 $84.10 $84.69 $84.67 243,502
2022-05-06 $94.05 $94.05 $90.60 $91.16 $91.14 50,950
2022-05-05 $98.22 $98.22 $93.14 $94.05 $94.03 33,654
2022-05-04 $97.34 $99.77 $95.33 $99.37 $99.34 70,397
2022-05-03 $97.01 $97.96 $96.69 $97.39 $97.37 22,736
2022-05-02 $95.36 $97.42 $94.97 $97.05 $97.03 28,198
2022-04-29 $97.02 $98.52 $94.95 $95.15 $95.13 56,078
2022-04-28 $97.00 $97.88 $94.58 $97.47 $97.44 102,664
2022-04-27 $99.80 $100.74 $97.86 $98.12 $98.10 204,478
2022-04-26 $102.50 $102.50 $99.82 $100.01 $99.98 11,379
2022-04-25 $101.29 $103.46 $101.29 $103.46 $103.43 30,366
2022-04-22 $106.26 $106.26 $101.67 $101.74 $101.71 30,107
2022-04-21 $111.49 $111.59 $106.87 $107.02 $106.99 16,920
2022-04-20 $110.00 $111.08 $109.08 $110.32 $110.29 32,651
2022-04-19 $105.24 $109.81 $105.24 $109.25 $109.22 34,678
2022-04-18 $107.40 $107.54 $105.09 $105.57 $105.54 24,998
2022-04-14 $109.47 $109.47 $107.77 $107.77 $107.74 15,586
2022-04-13 $108.47 $110.00 $108.43 $109.74 $109.71 17,226
2022-04-12 $109.41 $110.97 $108.17 $108.30 $108.27 25,462
2022-04-11 $110.28 $110.28 $108.34 $108.38 $108.35 57,941
2022-04-08 $112.06 $112.43 $110.75 $111.25 $111.22 34,380
2022-04-07 $111.74 $112.48 $110.86 $111.93 $111.90 93,395
2022-04-06 $110.90 $111.71 $108.99 $111.13 $111.10 99,174
2022-04-05 $113.05 $113.82 $112.02 $112.26 $112.23 11,617
2022-04-04 $114.47 $114.99 $112.59 $113.40 $113.37 26,784
2022-04-01 $112.15 $114.46 $112.15 $114.46 $114.43 89,221
2022-03-31 $111.88 $113.18 $111.88 $112.04 $112.01 7,542
2022-03-30 $112.04 $113.27 $111.55 $112.07 $112.04 14,082
2022-03-29 $110.20 $112.80 $110.20 $112.62 $112.59 24,253
2022-03-28 $107.64 $109.17 $107.11 $109.05 $109.02 24,759
2022-03-25 $108.20 $108.74 $107.13 $107.77 $107.74 12,287
2022-03-24 $106.94 $107.82 $105.67 $107.76 $107.73 29,687
2022-03-23 $108.76 $108.76 $106.26 $106.88 $106.85 20,507
2022-03-22 $108.39 $110.50 $107.85 $109.72 $109.69 18,396
2022-03-21 $110.33 $110.33 $107.68 $108.42 $108.39 19,583
2022-03-18 $108.00 $110.58 $108.00 $110.37 $110.33 16,737
2022-03-17 $104.43 $108.87 $104.43 $108.62 $108.58 56,136
2022-03-16 $102.26 $105.33 $102.25 $105.33 $105.29 21,013
2022-03-15 $99.08 $101.04 $98.74 $100.91 $100.87 28,207
2022-03-14 $101.23 $101.62 $98.02 $98.55 $98.51 19,917
2022-03-11 $105.39 $105.41 $101.24 $101.35 $101.31 134,844
2022-03-10 $104.04 $104.60 $103.17 $104.60 $104.56 13,410
2022-03-09 $105.92 $106.70 $105.48 $106.29 $106.25 132,590
2022-03-08 $105.85 $106.13 $103.38 $103.46 $103.42 41,304
2022-03-07 $108.50 $108.55 $106.13 $106.16 $106.12 46,557
2022-03-04 $107.65 $108.75 $107.23 $108.64 $108.60 18,866
2022-03-03 $110.55 $110.55 $108.27 $108.88 $108.84 15,665
2022-03-02 $109.11 $110.35 $108.27 $109.91 $109.87 62,375
2022-03-01 $108.68 $110.06 $108.04 $108.90 $108.86 40,276
2022-02-28 $108.06 $109.72 $108.06 $109.37 $109.33 34,533
2022-02-25 $105.90 $108.88 $105.36 $108.72 $108.68 211,737
2022-02-24 $96.98 $105.81 $96.88 $105.61 $105.57 41,740
2022-02-23 $101.00 $102.20 $99.92 $99.94 $99.90 42,417
2022-02-22 $99.43 $101.80 $99.43 $100.53 $100.49 44,227
2022-02-18 $101.89 $102.96 $100.10 $100.45 $100.41 15,872
2022-02-17 $104.66 $104.66 $102.10 $102.25 $102.21 14,882
2022-02-16 $105.03 $105.96 $103.58 $105.61 $105.57 34,443
2022-02-15 $104.35 $106.23 $104.35 $106.03 $105.99 18,346
2022-02-14 $104.29 $105.29 $102.69 $103.16 $103.12 37,627
2022-02-11 $106.57 $107.46 $104.01 $104.57 $104.53 32,284
2022-02-10 $106.01 $109.51 $106.01 $106.92 $106.88 29,984
2022-02-09 $106.64 $108.44 $106.64 $108.18 $108.14 46,073
2022-02-08 $103.11 $106.33 $103.11 $106.16 $106.12 72,504
2022-02-07 $102.91 $104.60 $102.77 $103.41 $103.37 38,470
2022-02-04 $101.15 $103.78 $100.98 $103.13 $103.09 96,394
2022-02-03 $102.32 $103.66 $101.36 $101.61 $101.57 24,190
2022-02-02 $104.76 $104.76 $102.84 $103.76 $103.72 31,892
2022-02-01 $104.22 $104.76 $102.47 $104.58 $104.54 53,710
2022-01-31 $99.30 $103.55 $99.30 $103.55 $103.51 18,570
2022-01-28 $96.83 $99.67 $95.75 $99.50 $99.46 83,628
2022-01-27 $100.41 $100.90 $96.77 $97.04 $97.00 38,481
2022-01-26 $103.01 $103.69 $98.91 $99.99 $99.95 26,942
2022-01-25 $103.16 $103.40 $101.00 $101.71 $101.67 92,190
2022-01-24 $101.67 $104.99 $99.33 $104.86 $104.82 67,956
2022-01-21 $104.46 $105.31 $103.00 $103.66 $103.62 63,397
2022-01-20 $106.01 $109.12 $104.97 $105.04 $105.00 63,060
2022-01-19 $106.86 $107.77 $105.37 $105.44 $105.40 72,338
2022-01-18 $108.82 $108.82 $106.33 $106.43 $106.39 47,988
2022-01-14 $109.32 $110.50 $108.07 $110.07 $110.03 41,301
2022-01-13 $112.57 $112.57 $110.18 $110.38 $110.34 47,133
2022-01-12 $114.19 $114.19 $112.21 $112.42 $112.38 39,917
2022-01-11 $111.69 $113.59 $111.23 $113.40 $113.36 224,810
2022-01-10 $108.68 $111.14 $107.75 $111.08 $111.04 374,317
2022-01-07 $111.69 $112.36 $109.59 $109.61 $109.57 58,968
2022-01-06 $113.60 $113.97 $111.02 $112.08 $112.04 77,657
2022-01-05 $117.56 $118.17 $113.28 $113.45 $113.41 67,481
2022-01-04 $119.52 $119.81 $116.83 $117.63 $117.59 69,349
2022-01-03 $117.58 $119.57 $116.42 $119.53 $119.49 89,038
2021-12-31 $118.03 $118.80 $117.28 $117.30 $117.26 20,906
2021-12-30 $117.53 $119.40 $117.53 $118.30 $118.26 48,027
2021-12-29 $117.68 $118.24 $117.32 $117.73 $117.69 42,358
2021-12-28 $119.39 $119.50 $117.71 $117.93 $117.89 49,232
2021-12-27 $119.16 $119.48 $118.40 $119.40 $119.36 47,634
2021-12-23 $118.52 $119.50 $117.68 $119.20 $119.16 41,256
2021-12-22 $116.27 $118.20 $116.18 $118.07 $118.03 34,746
2021-12-21 $114.20 $116.33 $113.76 $116.04 $116.00 35,187
2021-12-20 $112.75 $113.20 $111.43 $112.82 $112.78 42,656
2021-12-17 $111.01 $115.10 $110.97 $114.45 $114.41 21,227
2021-12-16 $113.94 $114.16 $111.17 $111.46 $111.42 41,169
2021-12-15 $111.37 $113.43 $110.31 $113.31 $113.27 36,304
2021-12-14 $112.33 $112.84 $110.81 $111.23 $111.19 23,311
2021-12-13 $113.01 $113.77 $112.22 $113.26 $113.22 33,132
2021-12-10 $115.46 $116.16 $113.10 $113.20 $113.16 14,962
2021-12-09 $117.20 $117.87 $114.63 $114.65 $114.61 29,273
2021-12-08 $117.01 $118.36 $116.39 $117.82 $117.78 27,158
2021-12-07 $114.55 $117.78 $114.55 $116.69 $116.65 307,293
2021-12-06 $110.85 $113.41 $109.59 $112.88 $112.84 58,667
2021-12-03 $113.54 $113.79 $109.68 $110.55 $110.51 78,357
2021-12-02 $111.28 $113.63 $111.04 $113.23 $113.19 39,246
2021-12-01 $114.01 $115.40 $111.36 $111.36 $111.32 42,872
2021-11-30 $114.37 $115.00 $112.73 $112.88 $112.84 307,130
2021-11-29 $116.26 $118.20 $114.48 $114.72 $114.68 798,140
2021-11-26 $118.01 $118.81 $115.72 $115.99 $115.95 22,378
2021-11-24 $117.84 $119.52 $117.24 $119.50 $119.45 42,555
2021-11-23 $119.46 $119.46 $117.06 $118.54 $118.49 36,747
2021-11-22 $122.00 $122.00 $119.72 $119.86 $119.81 49,831
2021-11-19 $121.79 $122.66 $121.79 $121.90 $121.85 37,111
2021-11-18 $124.90 $124.90 $121.74 $122.17 $122.12 26,124
2021-11-17 $125.19 $125.22 $124.55 $124.59 $124.54 21,396
2021-11-16 $124.03 $126.05 $123.76 $125.80 $125.75 33,826
2021-11-15 $126.48 $126.81 $123.74 $124.23 $124.18 18,911
2021-11-12 $126.32 $126.32 $125.33 $125.91 $125.86 56,061
2021-11-11 $126.81 $126.81 $125.08 $125.54 $125.49 19,885
2021-11-10 $127.15 $128.15 $125.81 $126.24 $126.19 15,687
2021-11-09 $129.39 $129.39 $127.72 $127.76 $127.71 26,684
2021-11-08 $131.85 $131.93 $130.54 $130.63 $130.58 21,510
2021-11-05 $131.50 $132.32 $130.38 $131.16 $131.11 14,415
2021-11-04 $131.94 $132.55 $130.91 $131.46 $131.41 29,017
2021-11-03 $128.53 $132.00 $128.53 $131.87 $131.82 22,046
2021-11-02 $128.16 $128.16 $127.00 $128.02 $127.97 48,426
2021-11-01 $125.97 $127.94 $125.97 $127.61 $127.56 22,959
2021-10-29 $125.16 $125.89 $124.26 $125.84 $125.79 166,764
2021-10-28 $124.87 $125.72 $124.51 $125.47 $125.42 21,423
2021-10-27 $125.59 $125.59 $123.91 $124.41 $124.36 29,291
2021-10-26 $125.95 $126.16 $125.40 $125.62 $125.57 15,162
2021-10-25 $125.56 $126.27 $125.11 $125.58 $125.53 12,922
2021-10-22 $125.86 $126.10 $124.95 $125.47 $125.42 14,204
2021-10-21 $125.90 $126.24 $125.56 $126.17 $126.12 13,208
2021-10-20 $125.52 $126.05 $125.14 $125.61 $125.56 13,661
2021-10-19 $123.30 $125.37 $122.59 $124.82 $124.77 17,736
2021-10-18 $122.76 $122.76 $121.59 $122.11 $122.06 27,977
2021-10-15 $124.70 $124.76 $123.24 $123.26 $123.21 9,202
2021-10-14 $124.00 $124.78 $123.76 $123.89 $123.84 12,612
2021-10-13 $123.48 $123.61 $122.62 $122.98 $122.93 101,968
2021-10-12 $122.04 $123.48 $122.04 $122.87 $122.82 14,818
2021-10-11 $122.94 $123.47 $121.74 $121.74 $121.69 15,562
2021-10-08 $125.77 $125.77 $123.24 $123.28 $123.23 21,467
2021-10-07 $125.00 $126.66 $124.66 $125.40 $125.35 13,805
2021-10-06 $122.71 $124.15 $122.47 $124.12 $124.07 23,596
2021-10-05 $122.59 $125.13 $122.59 $124.01 $123.96 40,058
2021-10-04 $125.63 $125.63 $121.88 $122.45 $122.40 35,094
2021-10-01 $125.65 $126.22 $123.42 $126.00 $125.95 28,484
2021-09-30 $126.01 $126.98 $125.00 $125.12 $125.07 19,840
2021-09-29 $125.90 $126.68 $125.20 $125.20 $125.15 20,481
2021-09-28 $128.21 $128.21 $125.36 $125.40 $125.35 14,656
2021-09-27 $129.43 $129.60 $128.01 $128.92 $128.87 13,230
2021-09-24 $130.76 $130.76 $129.74 $129.92 $129.87 13,296
2021-09-23 $130.63 $131.71 $130.32 $131.36 $131.31 14,475
2021-09-22 $129.51 $130.52 $128.62 $129.88 $129.83 22,200
2021-09-21 $128.94 $130.00 $128.60 $128.85 $128.80 14,286
2021-09-20 $129.51 $130.21 $126.87 $128.25 $128.20 33,332
2021-09-17 $131.06 $131.88 $130.49 $131.79 $131.74 18,515
2021-09-16 $130.75 $130.98 $129.48 $130.86 $130.81 14,117
2021-09-15 $129.76 $130.51 $128.71 $130.21 $130.16 13,149
2021-09-14 $129.71 $130.39 $129.29 $129.84 $129.79 14,047
2021-09-13 $131.13 $131.13 $128.54 $129.26 $129.21 17,163
2021-09-10 $132.17 $132.17 $130.44 $130.50 $130.45 22,901
2021-09-09 $132.83 $133.51 $131.60 $131.72 $131.67 17,109
2021-09-08 $132.57 $133.65 $132.45 $132.84 $132.79 13,622
2021-09-07 $133.35 $133.35 $132.34 $132.85 $132.80 22,338
2021-09-03 $132.83 $133.24 $132.47 $132.97 $132.92 60,919
2021-09-02 $132.53 $133.87 $132.53 $133.34 $133.29 32,079
2021-09-01 $131.28 $132.08 $130.60 $132.08 $132.03 19,871
2021-08-31 $129.76 $131.00 $129.61 $130.97 $130.92 21,567
2021-08-30 $129.29 $130.42 $129.28 $129.69 $129.64 35,412
2021-08-27 $127.10 $129.22 $127.10 $128.78 $128.73 14,365
2021-08-26 $127.22 $127.64 $126.37 $126.71 $126.66 11,487
2021-08-25 $127.28 $127.42 $127.00 $127.02 $126.97 10,873
2021-08-24 $126.06 $127.38 $126.01 $127.11 $127.06 14,116
2021-08-23 $125.36 $126.25 $125.36 $126.08 $126.03 16,868
2021-08-20 $122.73 $124.91 $122.73 $124.87 $124.82 15,588
2021-08-19 $123.00 $123.83 $122.60 $122.82 $122.77 36,284
2021-08-18 $124.62 $125.07 $123.45 $123.51 $123.46 43,655
2021-08-17 $123.37 $124.29 $122.65 $124.29 $124.24 21,827
2021-08-16 $123.01 $124.26 $122.52 $123.91 $123.86 50,231
2021-08-13 $124.61 $124.61 $123.24 $123.38 $123.33 89,809
2021-08-12 $123.55 $124.68 $123.42 $124.40 $124.35 100,188
2021-08-11 $124.93 $124.93 $122.39 $123.34 $123.29 41,045
2021-08-10 $128.22 $128.22 $124.65 $124.67 $124.62 21,787
2021-08-09 $128.77 $128.98 $128.10 $128.15 $128.10 16,430
2021-08-06 $128.65 $128.81 $126.89 $128.61 $128.56 30,743
2021-08-05 $128.45 $128.78 $127.14 $128.61 $128.56 24,628
2021-08-04 $128.90 $129.64 $127.86 $128.61 $128.56 18,073
2021-08-03 $130.23 $130.23 $128.18 $128.91 $128.86 82,406
2021-08-02 $130.56 $130.66 $129.59 $129.98 $129.93 53,325
2021-07-30 $128.75 $130.29 $128.75 $129.77 $129.72 16,383
2021-07-29 $128.22 $129.66 $128.22 $129.23 $129.18 24,519
2021-07-28 $126.00 $128.52 $125.50 $128.13 $128.08 14,384
2021-07-27 $125.00 $125.99 $124.78 $125.89 $125.84 19,188
2021-07-26 $126.66 $126.66 $125.03 $125.32 $125.27 32,405
2021-07-23 $125.92 $126.75 $125.07 $126.70 $126.65 105,720
2021-07-22 $126.00 $126.12 $124.90 $125.74 $125.69 14,994
2021-07-21 $125.04 $125.87 $124.00 $125.87 $125.82 27,624
2021-07-20 $121.94 $124.90 $121.78 $124.27 $124.22 34,983
2021-07-19 $121.07 $122.87 $120.98 $121.72 $121.67 18,700
2021-07-16 $122.44 $123.37 $122.05 $122.58 $122.53 24,523
2021-07-15 $123.00 $123.00 $120.58 $121.82 $121.77 24,009
2021-07-14 $126.60 $126.60 $123.17 $123.22 $123.17 22,149
2021-07-13 $128.51 $128.51 $126.30 $126.30 $126.25 23,641
2021-07-12 $127.86 $128.80 $127.50 $128.69 $128.64 55,319
2021-07-09 $127.94 $128.28 $127.43 $128.01 $127.96 16,751
2021-07-08 $126.79 $127.76 $125.60 $127.54 $127.49 17,371
2021-07-07 $129.16 $129.28 $127.24 $128.32 $128.27 30,969
2021-07-06 $128.84 $128.89 $127.47 $128.74 $128.69 18,128
2021-07-02 $130.00 $130.00 $128.28 $128.89 $128.84 30,184
2021-07-01 $129.32 $129.83 $129.04 $129.83 $129.78 50,497
2021-06-30 $129.65 $130.68 $128.61 $129.22 $129.17 18,057
2021-06-29 $130.59 $130.59 $129.54 $129.92 $129.87 17,760
2021-06-28 $131.19 $131.45 $129.47 $130.18 $130.13 27,375
2021-06-25 $129.50 $131.21 $129.50 $130.77 $130.72 21,864
2021-06-24 $129.64 $130.11 $129.23 $129.36 $129.31 31,382
2021-06-23 $128.23 $129.20 $128.18 $128.86 $128.81 92,577
2021-06-22 $127.18 $128.16 $126.64 $128.16 $128.11 13,781
2021-06-21 $125.96 $127.50 $124.33 $127.14 $127.09 15,132
2021-06-18 $126.11 $126.72 $125.43 $125.72 $125.67 18,583
2021-06-17 $125.21 $127.46 $125.21 $127.00 $126.95 15,863
2021-06-16 $125.40 $125.68 $124.46 $125.54 $125.49 10,498
2021-06-15 $125.79 $125.79 $124.50 $125.33 $125.29 16,817
2021-06-14 $125.17 $125.90 $125.00 $125.64 $125.59 13,971
2021-06-11 $124.43 $124.96 $123.95 $124.96 $124.91 12,496
2021-06-10 $122.73 $124.22 $122.02 $124.07 $124.02 20,088
2021-06-09 $122.75 $123.31 $122.19 $122.46 $122.41 21,428
2021-06-08 $121.64 $122.38 $120.32 $122.28 $122.23 13,281
2021-06-07 $120.30 $121.87 $120.17 $121.21 $121.16 29,355
2021-06-04 $119.44 $120.13 $119.44 $119.90 $119.85 15,665
2021-06-03 $117.91 $118.88 $117.02 $118.67 $118.62 100,655
2021-06-02 $120.00 $120.00 $118.31 $118.57 $118.52 29,344
2021-06-01 $121.44 $121.44 $119.64 $120.30 $120.25 24,099
2021-05-28 $121.49 $122.11 $120.94 $121.07 $121.02 20,016
2021-05-27 $120.47 $121.00 $119.74 $120.92 $120.87 16,404
2021-05-26 $119.64 $119.95 $118.33 $119.69 $119.64 16,453
2021-05-25 $120.29 $120.57 $119.56 $119.56 $119.51 12,701
2021-05-24 $119.93 $120.66 $119.87 $119.89 $119.84 52,423
2021-05-21 $120.02 $120.88 $119.61 $119.61 $119.56 18,340
2021-05-20 $117.59 $119.35 $117.59 $119.18 $119.13 16,436
2021-05-19 $116.06 $117.42 $115.48 $117.42 $117.38 16,200
2021-05-18 $116.53 $118.86 $116.53 $117.46 $117.42 18,087
2021-05-17 $116.39 $117.08 $115.84 $116.39 $116.35 12,732
2021-05-14 $116.13 $117.39 $115.56 $117.00 $116.96 28,860
2021-05-13 $115.48 $116.55 $113.98 $115.07 $115.03 27,381
2021-05-12 $116.92 $117.33 $114.89 $114.97 $114.93 24,895
2021-05-11 $117.00 $119.19 $115.30 $118.15 $118.11 46,750
2021-05-10 $122.54 $122.71 $118.11 $118.23 $118.19 49,340
2021-05-07 $122.01 $124.00 $122.01 $122.67 $122.62 23,694
2021-05-06 $121.66 $121.66 $119.70 $121.46 $121.41 26,933
2021-05-05 $123.39 $123.39 $121.52 $121.83 $121.78 26,700
2021-05-04 $125.18 $125.18 $121.75 $122.85 $122.80 39,213
2021-05-03 $126.47 $126.47 $125.55 $125.99 $125.94 32,655
2021-04-30 $125.46 $126.35 $125.17 $125.82 $125.77 14,562
2021-04-29 $128.01 $128.01 $125.90 $126.47 $126.42 23,589
2021-04-28 $126.04 $127.66 $125.96 $127.29 $127.24 22,365
2021-04-27 $127.27 $127.27 $126.30 $126.44 $126.39 21,448
2021-04-26 $126.44 $127.45 $125.90 $127.12 $127.07 22,108
2021-04-23 $124.97 $126.78 $124.90 $126.26 $126.21 26,594
2021-04-22 $124.53 $125.97 $124.53 $124.92 $124.87 18,260
2021-04-21 $120.81 $124.38 $120.81 $124.32 $124.27 44,283
2021-04-20 $121.32 $121.99 $119.97 $120.81 $120.76 59,199
2021-04-19 $122.97 $122.97 $121.05 $121.56 $121.52 26,103
2021-04-16 $124.25 $124.25 $122.58 $123.54 $123.49 17,102
2021-04-15 $122.98 $123.84 $122.92 $123.81 $123.76 18,938
2021-04-14 $122.30 $123.39 $121.97 $122.26 $122.21 16,934
2021-04-13 $120.62 $122.34 $120.62 $122.21 $122.16 92,771
2021-04-12 $121.10 $121.10 $119.54 $120.25 $120.20 46,501
2021-04-09 $120.86 $121.64 $120.59 $121.60 $121.55 16,704
2021-04-08 $120.05 $121.03 $119.90 $120.97 $120.92 18,770
2021-04-07 $120.67 $120.67 $118.90 $119.15 $119.10 42,526
2021-04-06 $120.29 $121.84 $120.13 $120.89 $120.84 53,937
2021-04-05 $120.93 $120.93 $119.47 $120.14 $120.09 28,225
2021-04-01 $120.04 $120.67 $119.61 $119.88 $119.83 26,561
2021-03-31 $118.07 $120.11 $118.07 $119.62 $119.57 33,817
2021-03-30 $115.41 $117.60 $115.29 $117.25 $117.21 86,971
2021-03-29 $117.21 $117.72 $115.27 $115.81 $115.77 18,053
2021-03-26 $117.58 $117.60 $115.50 $117.50 $117.46 22,584
2021-03-25 $115.08 $116.95 $113.69 $116.87 $116.83 36,687
2021-03-24 $119.15 $119.15 $115.88 $115.97 $115.93 32,593
2021-03-23 $120.44 $120.44 $118.00 $118.45 $118.40 23,237
2021-03-22 $120.00 $121.06 $119.37 $120.44 $120.39 24,901
2021-03-19 $118.20 $120.14 $117.84 $119.61 $119.56 23,809
2021-03-18 $120.26 $120.79 $118.13 $118.34 $118.30 102,056
2021-03-17 $120.17 $121.66 $118.97 $121.00 $120.95 28,298
2021-03-16 $121.46 $121.97 $119.87 $120.50 $120.45 44,291
2021-03-15 $121.00 $121.95 $120.65 $121.39 $121.35 70,597
2021-03-12 $119.91 $120.17 $118.68 $120.11 $120.06 35,901
2021-03-11 $119.19 $120.22 $118.98 $120.14 $120.09 40,660
2021-03-10 $118.06 $120.08 $117.72 $118.08 $118.04 61,400
2021-03-09 $115.90 $118.74 $115.90 $117.34 $117.30 29,347
2021-03-08 $116.14 $117.25 $114.17 $114.46 $114.42 35,177
2021-03-05 $115.42 $116.30 $111.50 $116.20 $116.16 128,026
2021-03-04 $118.17 $118.54 $113.40 $114.65 $114.60 55,501
2021-03-03 $120.94 $121.34 $118.58 $118.72 $118.67 21,889
2021-03-02 $122.68 $122.79 $121.19 $121.27 $121.22 34,254
2021-03-01 $121.77 $123.32 $121.77 $122.99 $122.94 82,024
2021-02-26 $120.75 $121.82 $118.67 $120.40 $120.35 61,842
2021-02-25 $123.36 $123.61 $119.86 $120.37 $120.32 89,107
2021-02-24 $121.83 $123.60 $121.50 $123.14 $123.09 23,524
2021-02-23 $121.82 $122.10 $119.41 $121.62 $121.57 129,848
2021-02-22 $124.28 $124.28 $122.65 $122.89 $122.84 127,236
2021-02-19 $125.44 $126.00 $124.28 $124.77 $124.72 111,821
2021-02-18 $125.51 $125.77 $123.78 $124.94 $124.89 38,150
2021-02-17 $127.50 $127.50 $125.02 $126.56 $126.51 27,017
2021-02-16 $129.56 $130.04 $126.27 $127.56 $127.51 88,747
2021-02-12 $127.93 $129.03 $127.55 $128.96 $128.91 18,995
2021-02-11 $127.46 $128.28 $126.81 $127.90 $127.85 24,698
2021-02-10 $128.12 $128.30 $126.05 $126.71 $126.66 28,446
2021-02-09 $126.83 $127.23 $126.39 $126.93 $126.88 20,700
2021-02-08 $125.93 $126.99 $125.76 $126.34 $126.29 42,314
2021-02-05 $124.40 $125.32 $123.86 $125.15 $125.10 27,744
2021-02-04 $121.46 $123.74 $121.19 $122.92 $122.87 37,140
2021-02-03 $121.47 $121.47 $119.75 $120.78 $120.73 24,423
2021-02-02 $120.68 $122.10 $120.51 $121.26 $121.21 51,855
2021-02-01 $119.39 $120.15 $118.79 $119.45 $119.40 28,085
2021-01-29 $120.27 $120.74 $116.84 $118.54 $118.49 33,084
2021-01-28 $120.55 $122.05 $120.03 $120.04 $119.99 27,833
2021-01-27 $121.21 $122.40 $119.50 $119.77 $119.72 55,524
2021-01-26 $123.77 $123.77 $122.24 $122.58 $122.53 18,597
2021-01-25 $122.85 $123.93 $121.21 $122.94 $122.89 46,642
2021-01-22 $121.10 $122.62 $120.74 $122.44 $122.39 36,062
2021-01-21 $121.77 $122.53 $120.33 $121.65 $121.60 31,516
2021-01-20 $121.38 $122.41 $121.15 $121.88 $121.83 37,599
2021-01-19 $121.04 $121.04 $119.84 $120.69 $120.64 74,786
2021-01-15 $120.64 $120.64 $119.00 $119.20 $119.15 24,423
2021-01-14 $120.33 $121.30 $120.12 $120.61 $120.56 46,015
2021-01-13 $119.41 $120.41 $118.71 $119.69 $119.64 17,978
2021-01-12 $118.89 $119.47 $118.53 $119.03 $118.98 39,339
2021-01-11 $118.21 $118.72 $117.59 $118.63 $118.58 27,798
2021-01-08 $118.50 $119.78 $117.21 $118.79 $118.74 27,940
2021-01-07 $117.55 $118.21 $117.13 $117.91 $117.86 39,251
2021-01-06 $114.66 $117.83 $114.66 $116.95 $116.91 45,797
2021-01-05 $113.32 $115.49 $112.72 $115.18 $115.14 25,421
2021-01-04 $114.60 $114.60 $111.35 $113.22 $113.18 57,759
2020-12-31 $113.71 $113.92 $112.74 $113.84 $113.80 28,955
2020-12-30 $113.04 $114.39 $113.04 $113.46 $113.42 38,116
2020-12-29 $114.32 $114.32 $111.88 $112.75 $112.71 23,791
2020-12-28 $115.20 $115.50 $113.60 $113.62 $113.58 53,401
2020-12-24 $114.58 $115.04 $113.92 $114.30 $114.26 7,679
2020-12-23 $114.92 $115.10 $114.26 $114.34 $114.30 20,280
2020-12-22 $113.08 $114.32 $113.00 $114.26 $114.22 48,422
2020-12-21 $111.26 $112.89 $110.43 $112.88 $112.84 43,788
2020-12-18 $112.54 $112.85 $111.55 $112.59 $112.54 18,664
2020-12-17 $110.76 $112.06 $110.22 $112.06 $112.02 30,510
2020-12-16 $110.43 $110.57 $109.25 $110.09 $110.05 55,540
2020-12-15 $108.53 $110.06 $108.13 $110.06 $110.02 26,517
2020-12-14 $108.76 $109.89 $107.91 $107.91 $107.87 36,311
2020-12-11 $109.88 $109.88 $107.70 $108.20 $108.16 20,764
2020-12-10 $108.00 $110.05 $107.62 $109.90 $109.86 42,589
2020-12-09 $109.95 $109.95 $107.78 $108.58 $108.54 19,504
2020-12-08 $108.35 $109.51 $107.82 $109.50 $109.46 26,911
2020-12-07 $108.35 $108.92 $107.90 $108.15 $108.11 22,961
2020-12-04 $106.42 $108.11 $105.87 $108.03 $107.99 24,332
2020-12-03 $105.86 $106.42 $105.69 $106.00 $105.96 17,878
2020-12-02 $105.61 $105.96 $104.66 $105.93 $105.89 23,742
2020-12-01 $106.84 $107.25 $105.58 $105.80 $105.76 39,623
2020-11-30 $106.16 $106.28 $105.30 $105.98 $105.94 25,604
2020-11-27 $104.76 $106.16 $104.76 $106.16 $106.12 7,414
2020-11-25 $105.62 $105.74 $104.25 $104.51 $104.47 27,291
2020-11-24 $106.54 $106.54 $105.46 $105.60 $105.56 35,867
2020-11-23 $105.47 $105.99 $105.00 $105.68 $105.64 30,955
2020-11-20 $105.14 $105.47 $104.53 $105.02 $104.98 15,560
2020-11-19 $104.80 $105.17 $104.22 $105.12 $105.08 19,621
2020-11-18 $105.95 $105.97 $104.60 $104.64 $104.60 100,300
2020-11-17 $105.16 $105.77 $104.28 $105.64 $105.60 19,639
2020-11-16 $106.80 $106.80 $105.44 $105.90 $105.86 38,488
2020-11-13 $105.36 $106.38 $105.04 $105.71 $105.67 21,091
2020-11-12 $105.12 $105.45 $103.87 $104.51 $104.47 20,376
2020-11-11 $105.98 $105.98 $104.43 $105.12 $105.08 27,240
2020-11-10 $104.97 $105.69 $103.19 $105.43 $105.39 22,784
2020-11-09 $105.54 $106.80 $104.75 $104.75 $104.71 25,458
2020-11-06 $102.14 $103.36 $101.97 $102.56 $102.52 21,752
2020-11-05 $102.73 $103.12 $101.50 $101.90 $101.86 44,867
2020-11-04 $101.42 $102.47 $100.79 $101.39 $101.35 53,457
2020-11-03 $98.63 $100.49 $98.63 $100.20 $100.16 15,737
2020-11-02 $98.40 $98.75 $96.92 $97.65 $97.61 28,061
2020-10-30 $98.94 $99.52 $96.59 $97.39 $97.35 24,710
2020-10-29 $98.64 $99.98 $98.00 $99.51 $99.47 21,512
2020-10-28 $100.50 $100.50 $98.35 $98.43 $98.39 50,036
2020-10-27 $102.33 $102.94 $101.87 $102.05 $102.01 18,103
2020-10-26 $102.61 $102.82 $101.34 $102.24 $102.20 20,260
2020-10-23 $103.54 $103.54 $102.71 $103.38 $103.34 12,271
2020-10-22 $100.84 $102.96 $100.84 $102.90 $102.86 11,594
2020-10-21 $100.94 $101.13 $100.01 $100.29 $100.25 11,198
2020-10-20 $101.40 $101.94 $100.87 $100.90 $100.86 11,929
2020-10-19 $102.70 $103.65 $101.24 $101.27 $101.23 14,407
2020-10-16 $102.44 $103.18 $102.24 $102.24 $102.20 16,725
2020-10-15 $100.46 $102.21 $100.36 $102.05 $102.01 15,750
2020-10-14 $102.75 $103.66 $101.64 $101.83 $101.79 24,823
2020-10-13 $102.98 $103.08 $102.45 $102.71 $102.67 17,792
2020-10-12 $103.24 $103.67 $102.53 $103.42 $103.38 13,292
2020-10-09 $102.82 $102.82 $101.85 $102.74 $102.70 24,765
2020-10-08 $102.19 $102.19 $101.27 $101.77 $101.73 44,477
2020-10-07 $99.27 $101.57 $99.27 $101.42 $101.38 32,065
2020-10-06 $98.89 $100.48 $98.46 $98.50 $98.46 27,628
2020-10-05 $96.86 $98.45 $96.86 $98.34 $98.30 32,025
2020-10-02 $95.10 $96.41 $95.04 $96.18 $96.14 16,354
2020-10-01 $97.88 $98.36 $96.48 $96.81 $96.77 64,450
2020-09-30 $96.26 $98.25 $96.26 $97.36 $97.32 16,561
2020-09-29 $95.45 $97.14 $95.45 $96.20 $96.16 19,405
2020-09-28 $95.50 $96.25 $95.50 $95.62 $95.58 14,649
2020-09-25 $92.18 $94.38 $92.04 $94.38 $94.34 17,599
2020-09-24 $92.40 $93.23 $91.68 $92.22 $92.18 27,980
2020-09-23 $94.83 $94.91 $92.88 $92.88 $92.84 39,536
2020-09-22 $94.56 $94.80 $93.29 $94.73 $94.69 19,511
2020-09-21 $94.24 $94.25 $92.46 $94.25 $94.21 26,243
2020-09-18 $95.93 $97.06 $94.63 $95.74 $95.71 19,531
2020-09-17 $95.08 $95.47 $94.50 $95.47 $95.44 9,287
2020-09-16 $96.76 $97.15 $96.06 $96.06 $96.02 18,211
2020-09-15 $96.54 $96.75 $95.78 $96.08 $96.04 19,257
2020-09-14 $95.02 $95.99 $95.02 $95.93 $95.90 16,036
2020-09-11 $95.21 $95.61 $93.49 $93.97 $93.93 20,226
2020-09-10 $95.74 $96.24 $94.46 $94.60 $94.56 17,501
2020-09-09 $94.21 $95.77 $94.21 $95.27 $95.23 26,330
2020-09-08 $92.75 $93.91 $92.39 $93.02 $92.98 44,487
2020-09-04 $95.81 $95.81 $91.76 $93.79 $93.75 43,894
2020-09-03 $98.10 $98.10 $94.55 $95.44 $95.40 32,947
2020-09-02 $96.40 $98.49 $96.36 $98.38 $98.34 42,101
2020-09-01 $96.76 $96.76 $95.89 $96.07 $96.03 23,195
2020-08-31 $96.59 $97.21 $96.03 $96.77 $96.73 17,282
2020-08-28 $96.15 $96.36 $95.40 $96.29 $96.25 21,108
2020-08-27 $95.79 $96.64 $94.00 $96.10 $96.06 69,375
2020-08-26 $95.69 $96.03 $94.92 $95.90 $95.86 24,546
2020-08-25 $94.81 $95.74 $94.81 $95.59 $95.55 34,390
2020-08-24 $95.50 $95.76 $94.09 $94.40 $94.36 32,918
2020-08-21 $95.00 $95.07 $94.28 $94.83 $94.79 22,556
2020-08-20 $95.13 $95.77 $95.06 $95.23 $95.19 18,777
2020-08-19 $96.05 $96.18 $95.28 $95.50 $95.46 44,064
2020-08-18 $95.95 $96.14 $95.22 $95.67 $95.63 27,558
2020-08-17 $95.10 $96.03 $95.10 $95.76 $95.72 19,116
2020-08-14 $95.71 $95.71 $94.65 $94.92 $94.88 13,863
2020-08-13 $95.49 $96.30 $95.06 $96.01 $95.97 13,752
2020-08-12 $95.45 $96.14 $95.20 $95.72 $95.68 23,861
2020-08-11 $95.13 $96.11 $94.51 $94.64 $94.60 26,221
2020-08-10 $97.23 $97.23 $95.29 $95.41 $95.37 30,814
2020-08-07 $97.02 $97.65 $96.18 $96.89 $96.85 30,489
2020-08-06 $98.67 $98.67 $95.76 $96.70 $96.67 38,634
2020-08-05 $97.79 $99.14 $97.33 $99.13 $99.09 41,349
2020-08-04 $97.26 $97.35 $96.26 $97.15 $97.11 53,934
2020-08-03 $96.01 $97.26 $96.01 $97.10 $97.06 24,967
2020-07-31 $96.79 $96.79 $94.09 $95.26 $95.22 22,486
2020-07-30 $96.19 $96.87 $94.85 $96.71 $96.67 14,316
2020-07-29 $95.55 $97.00 $95.55 $96.54 $96.50 15,199
2020-07-28 $95.60 $95.60 $94.58 $94.63 $94.59 13,894
2020-07-27 $95.02 $96.09 $95.02 $96.09 $96.05 15,246
2020-07-24 $95.90 $95.90 $93.97 $94.79 $94.75 19,417
2020-07-23 $96.23 $97.50 $95.54 $95.76 $95.72 20,384
2020-07-22 $96.08 $96.76 $95.70 $95.94 $95.90 29,366
2020-07-21 $95.64 $96.32 $95.64 $95.80 $95.76 17,706
2020-07-20 $95.81 $96.00 $94.56 $95.09 $95.05 54,353
2020-07-17 $93.53 $95.65 $93.50 $95.50 $95.46 22,320
2020-07-16 $94.17 $94.17 $92.42 $92.93 $92.89 23,268
2020-07-15 $92.34 $94.62 $92.34 $94.47 $94.43 32,205
2020-07-14 $89.45 $90.85 $88.22 $90.83 $90.80 17,478
2020-07-13 $90.74 $92.85 $89.38 $89.42 $89.39 27,387
2020-07-10 $90.12 $90.52 $89.75 $90.35 $90.32 39,039
2020-07-09 $90.95 $91.00 $88.87 $90.54 $90.51 27,321
2020-07-08 $90.32 $90.87 $89.72 $90.70 $90.67 127,641
2020-07-07 $90.88 $91.84 $90.01 $90.36 $90.33 104,930
2020-07-06 $92.00 $92.49 $91.16 $91.60 $91.57 117,648
2020-07-02 $90.86 $91.40 $90.59 $90.92 $90.89 26,195
2020-07-01 $89.21 $90.21 $89.21 $89.90 $89.87 96,988
2020-06-30 $86.71 $89.53 $86.71 $89.40 $89.37 21,709
2020-06-29 $85.91 $86.88 $85.07 $86.88 $86.85 22,901
2020-06-26 $86.80 $86.80 $85.40 $85.49 $85.46 20,745
2020-06-25 $85.68 $86.85 $84.85 $86.82 $86.79 25,546
2020-06-24 $88.19 $88.32 $84.90 $85.79 $85.76 30,493
2020-06-23 $88.75 $89.81 $88.75 $88.99 $88.96 143,948
2020-06-22 $87.54 $88.20 $86.97 $88.03 $88.00 43,028
2020-06-19 $87.84 $88.55 $87.22 $87.79 $87.76 38,320
2020-06-18 $87.02 $87.82 $86.55 $86.70 $86.67 15,512
2020-06-17 $87.55 $87.90 $87.06 $87.23 $87.20 17,897
2020-06-16 $88.49 $88.49 $86.55 $86.94 $86.91 31,729
2020-06-15 $82.07 $86.51 $82.07 $86.17 $86.14 23,376
2020-06-12 $84.62 $85.06 $82.00 $83.62 $83.59 24,989
2020-06-11 $85.71 $85.71 $82.20 $82.20 $82.17 42,058
2020-06-10 $88.31 $88.40 $87.09 $87.75 $87.72 44,155
2020-06-09 $89.57 $89.65 $87.97 $88.08 $88.05 19,833
2020-06-08 $89.67 $90.04 $89.13 $89.85 $89.82 29,112
2020-06-05 $88.15 $90.05 $87.34 $89.61 $89.58 27,350
2020-06-04 $88.06 $88.07 $86.38 $86.84 $86.81 26,012
2020-06-03 $88.20 $88.94 $88.14 $88.30 $88.27 25,894
2020-06-02 $88.52 $88.52 $87.01 $87.87 $87.84 29,259
2020-06-01 $88.02 $88.87 $87.76 $88.22 $88.19 49,665
2020-05-29 $87.29 $88.03 $86.00 $88.03 $88.00 17,305
2020-05-28 $86.84 $89.00 $86.84 $87.44 $87.41 40,265
2020-05-27 $86.52 $86.59 $83.84 $86.59 $86.56 114,538
2020-05-26 $87.82 $88.29 $85.84 $85.99 $85.96 102,128
2020-05-22 $85.79 $86.36 $85.19 $86.36 $86.33 83,863
2020-05-21 $85.85 $86.03 $84.70 $85.40 $85.37 20,654
2020-05-20 $86.00 $87.00 $85.68 $86.11 $86.08 21,162
2020-05-19 $86.43 $86.55 $85.20 $85.20 $85.17 32,384
2020-05-18 $86.52 $87.84 $86.45 $86.45 $86.42 26,821
2020-05-15 $82.95 $84.74 $82.95 $84.58 $84.55 34,565
2020-05-14 $82.16 $83.54 $81.32 $83.52 $83.49 57,231
2020-05-13 $85.52 $85.52 $82.06 $83.12 $83.09 48,729
2020-05-12 $88.42 $88.42 $85.54 $85.54 $85.51 38,373
2020-05-11 $85.98 $88.90 $85.98 $88.39 $88.36 46,130
2020-05-08 $86.00 $86.88 $85.01 $85.99 $85.96 25,068
2020-05-07 $84.58 $85.32 $84.01 $85.18 $85.15 41,262
2020-05-06 $83.50 $84.24 $83.00 $83.19 $83.16 97,204
2020-05-05 $82.22 $84.31 $82.22 $83.28 $83.25 23,411
2020-05-04 $81.22 $81.69 $80.75 $81.44 $81.41 17,089
2020-05-01 $82.05 $82.05 $80.72 $81.58 $81.55 24,687
2020-04-30 $84.08 $85.10 $83.47 $83.47 $83.44 20,203
2020-04-29 $84.00 $85.41 $82.93 $84.76 $84.73 38,195
2020-04-28 $84.88 $84.88 $81.85 $82.02 $81.99 30,382
2020-04-27 $82.54 $84.11 $82.54 $83.64 $83.61 56,228
2020-04-24 $81.12 $82.27 $80.91 $81.91 $81.88 39,175
2020-04-23 $80.32 $81.62 $80.32 $80.85 $80.82 24,484
2020-04-22 $79.61 $79.83 $78.37 $79.44 $79.41 50,083
2020-04-21 $79.00 $79.74 $77.36 $78.17 $78.14 20,078
2020-04-20 $80.06 $81.01 $79.44 $80.06 $80.03 27,490
2020-04-17 $79.45 $80.42 $78.72 $80.30 $80.27 28,458
2020-04-16 $76.61 $77.59 $76.36 $77.43 $77.40 38,451
2020-04-15 $76.60 $76.98 $75.83 $76.68 $76.65 13,454
2020-04-14 $76.99 $78.27 $76.98 $78.00 $77.97 57,639
2020-04-13 $76.76 $76.76 $74.45 $75.86 $75.83 36,002
2020-04-09 $75.65 $77.33 $75.08 $77.02 $76.99 52,125
2020-04-08 $72.65 $75.00 $72.00 $74.68 $74.65 19,082
2020-04-07 $74.38 $74.78 $71.66 $71.93 $71.90 45,391
2020-04-06 $70.53 $72.79 $70.53 $72.40 $72.37 27,282
2020-04-03 $69.64 $70.35 $67.77 $68.25 $68.22 40,061
2020-04-02 $67.65 $69.80 $67.62 $69.74 $69.71 24,542
2020-04-01 $69.48 $70.03 $67.60 $67.85 $67.82 37,203
2020-03-31 $72.26 $72.85 $71.00 $71.67 $71.64 58,288
2020-03-30 $69.55 $72.29 $69.17 $72.24 $72.21 33,847
2020-03-27 $68.97 $70.38 $67.96 $68.96 $68.93 61,793
2020-03-26 $66.69 $70.86 $66.69 $70.70 $70.67 99,581
2020-03-25 $65.22 $68.45 $64.49 $66.63 $66.60 86,201
2020-03-24 $61.79 $64.95 $61.79 $64.90 $64.88 381,778
2020-03-23 $60.29 $60.73 $58.23 $59.35 $59.33 51,851
2020-03-20 $63.72 $64.63 $60.29 $60.62 $60.60 59,588
2020-03-19 $61.50 $64.19 $60.55 $63.00 $62.98 48,843
2020-03-18 $61.50 $64.11 $59.37 $61.42 $61.40 76,861
2020-03-17 $63.53 $65.66 $60.87 $65.40 $65.38 125,190
2020-03-16 $64.00 $66.12 $62.17 $64.68 $64.66 171,380
2020-03-13 $71.51 $71.57 $66.20 $70.73 $70.70 88,233
2020-03-12 $69.84 $72.24 $64.89 $68.32 $68.29 81,232
2020-03-11 $76.04 $76.10 $73.42 $74.49 $74.46 25,484
2020-03-10 $77.58 $77.96 $74.82 $77.96 $77.93 66,338
2020-03-09 $74.54 $77.14 $74.00 $75.59 $75.56 67,018
2020-03-06 $78.98 $80.22 $78.39 $80.22 $80.19 33,355
2020-03-05 $81.48 $81.98 $79.81 $80.87 $80.84 26,647
2020-03-04 $81.66 $83.08 $81.18 $83.07 $83.04 38,013
2020-03-03 $82.31 $83.73 $79.15 $80.38 $80.35 48,227
2020-03-02 $80.27 $82.05 $79.39 $82.05 $82.02 67,961
2020-02-28 $79.20 $80.05 $78.20 $79.98 $79.95 81,329
2020-02-27 $81.56 $83.94 $81.01 $81.44 $81.41 47,000
2020-02-26 $83.75 $85.04 $82.82 $82.99 $82.96 50,057
2020-02-25 $86.46 $86.46 $83.43 $83.70 $83.67 44,023
2020-02-24 $86.10 $86.68 $85.31 $86.26 $86.23 37,050
2020-02-21 $89.32 $89.32 $88.11 $88.39 $88.36 17,224
2020-02-20 $89.83 $90.00 $88.78 $89.48 $89.45 39,743
2020-02-19 $89.58 $90.39 $89.52 $90.15 $90.12 34,705
2020-02-18 $89.43 $89.43 $88.70 $89.19 $89.16 21,072
2020-02-14 $89.19 $89.58 $88.80 $89.55 $89.52 12,872
2020-02-13 $87.96 $89.07 $87.86 $88.84 $88.81 38,080
2020-02-12 $88.59 $88.77 $87.91 $88.23 $88.20 23,224
2020-02-11 $87.70 $88.42 $87.53 $88.27 $88.24 92,395
2020-02-10 $86.61 $87.30 $86.24 $87.27 $87.24 20,591
2020-02-07 $87.96 $87.96 $86.59 $86.69 $86.66 17,507
2020-02-06 $88.01 $88.69 $87.56 $88.24 $88.21 36,974
2020-02-05 $87.78 $88.08 $87.52 $87.87 $87.84 38,581
2020-02-04 $86.97 $87.59 $86.94 $87.13 $87.10 19,576
2020-02-03 $85.69 $86.42 $85.22 $85.83 $85.80 30,053
2020-01-31 $86.82 $86.87 $84.97 $85.30 $85.27 39,673
2020-01-30 $86.65 $87.15 $85.85 $86.98 $86.95 24,533
2020-01-29 $87.51 $87.90 $87.10 $87.36 $87.33 26,581
2020-01-28 $87.26 $87.50 $86.81 $87.32 $87.29 31,353
2020-01-27 $85.94 $87.21 $85.50 $86.90 $86.87 29,349
2020-01-24 $88.44 $88.44 $87.00 $87.21 $87.18 17,156
2020-01-23 $88.66 $88.66 $87.97 $88.35 $88.32 23,653
2020-01-22 $88.91 $89.25 $88.67 $88.87 $88.84 27,861
2020-01-21 $88.03 $88.76 $88.02 $88.48 $88.45 24,916
2020-01-17 $88.90 $88.90 $88.18 $88.27 $88.24 17,103
2020-01-16 $88.15 $88.65 $88.06 $88.65 $88.62 27,489
2020-01-15 $87.59 $88.15 $87.32 $87.59 $87.56 23,622
2020-01-14 $86.64 $87.73 $86.64 $87.55 $87.52 39,696
2020-01-13 $86.52 $86.89 $86.24 $86.85 $86.82 97,394
2020-01-10 $86.99 $87.43 $86.78 $87.22 $87.19 18,304
2020-01-09 $86.64 $87.29 $86.47 $86.81 $86.78 19,257
2020-01-08 $85.85 $86.60 $85.85 $86.25 $86.22 21,658
2020-01-07 $86.03 $86.20 $85.49 $85.77 $85.74 55,496
2020-01-06 $84.81 $86.35 $84.62 $86.18 $86.15 35,185
2020-01-03 $84.97 $85.64 $84.50 $85.39 $85.36 92,585
2020-01-02 $86.22 $86.22 $84.81 $85.75 $85.72 22,341
2019-12-31 $84.90 $85.79 $84.90 $85.65 $85.62 16,897
2019-12-30 $85.83 $85.83 $85.10 $85.24 $85.21 15,119
2019-12-27 $86.01 $86.07 $85.55 $85.77 $85.74 8,228
2019-12-26 $86.49 $86.49 $85.75 $85.98 $85.95 8,293
2019-12-24 $86.29 $86.48 $86.02 $86.35 $86.32 15,302
2019-12-23 $85.68 $86.46 $85.06 $86.19 $86.16 21,185
2019-12-20 $85.40 $85.61 $85.15 $85.41 $85.37 29,301
2019-12-19 $85.31 $85.31 $84.80 $85.24 $85.20 71,983
2019-12-18 $85.25 $85.65 $85.00 $85.34 $85.30 25,942
2019-12-17 $85.15 $85.24 $84.54 $85.24 $85.20 21,318
2019-12-16 $85.09 $85.47 $84.54 $85.00 $84.96 22,626
2019-12-13 $84.46 $84.75 $83.90 $84.53 $84.49 13,173
2019-12-12 $84.26 $85.15 $83.97 $84.47 $84.43 20,851
2019-12-11 $83.98 $84.11 $83.58 $84.05 $84.02 11,034
2019-12-10 $84.01 $84.16 $83.66 $83.92 $83.89 16,992
2019-12-09 $85.50 $85.58 $84.10 $84.10 $84.07 31,661
2019-12-06 $85.06 $85.80 $85.06 $85.45 $85.41 82,375
2019-12-05 $85.22 $85.23 $84.42 $84.83 $84.79 33,251
2019-12-04 $84.91 $85.33 $84.82 $85.06 $85.02 32,445
2019-12-03 $84.14 $84.75 $83.54 $84.75 $84.71 40,230
2019-12-02 $85.28 $85.28 $84.29 $84.60 $84.56 24,142
2019-11-29 $85.68 $85.68 $85.27 $85.33 $85.29 8,829
2019-11-27 $85.49 $85.92 $85.47 $85.86 $85.82 18,166
2019-11-26 $85.11 $85.56 $85.04 $85.29 $85.25 63,419
2019-11-25 $83.74 $85.30 $83.54 $85.16 $85.12 33,192
2019-11-22 $83.57 $83.68 $83.12 $83.54 $83.51 16,655
2019-11-21 $83.35 $83.51 $82.71 $83.34 $83.31 76,723
2019-11-20 $83.17 $83.90 $82.74 $83.44 $83.41 16,285
2019-11-19 $82.52 $83.52 $82.40 $83.33 $83.30 64,239
2019-11-18 $82.95 $83.20 $82.34 $82.41 $82.38 33,760
2019-11-15 $82.20 $83.22 $82.20 $83.22 $83.19 41,902
2019-11-14 $81.74 $82.14 $81.38 $81.87 $81.84 19,348
2019-11-13 $81.69 $81.97 $81.14 $81.77 $81.74 15,213
2019-11-12 $81.17 $82.07 $81.17 $81.90 $81.87 23,898
2019-11-11 $80.87 $81.36 $80.65 $81.12 $81.09 11,998
2019-11-08 $80.91 $81.43 $80.91 $81.38 $81.35 17,643
2019-11-07 $80.92 $81.54 $80.70 $81.05 $81.02 84,258
2019-11-06 $80.47 $81.00 $80.22 $80.25 $80.22 17,782
2019-11-05 $80.95 $81.09 $80.21 $80.47 $80.44 22,140
2019-11-04 $80.77 $81.28 $80.45 $80.96 $80.93 22,892
2019-11-01 $79.32 $80.66 $79.32 $79.97 $79.94 49,076
2019-10-31 $78.68 $79.06 $77.97 $78.93 $78.90 32,917
2019-10-30 $79.25 $79.25 $78.33 $78.91 $78.88 26,265
2019-10-29 $78.43 $79.53 $77.95 $79.32 $79.29 21,320
2019-10-28 $77.64 $78.95 $77.38 $78.78 $78.75 26,317
2019-10-25 $77.25 $78.05 $77.17 $77.49 $77.46 26,971
2019-10-24 $77.47 $77.71 $77.02 $77.25 $77.22 27,789
2019-10-23 $76.75 $77.60 $76.51 $77.24 $77.21 34,813
2019-10-22 $77.82 $77.82 $76.68 $76.68 $76.65 26,415
2019-10-21 $78.57 $78.69 $77.81 $77.81 $77.78 19,769
2019-10-18 $78.17 $78.42 $77.59 $78.21 $78.18 67,014
2019-10-17 $77.34 $78.28 $77.01 $78.12 $78.09 19,829
2019-10-16 $77.01 $77.29 $76.42 $77.06 $77.03 21,856
2019-10-15 $76.20 $77.23 $76.01 $77.05 $77.02 49,477
2019-10-14 $75.91 $76.19 $75.74 $75.96 $75.93 23,229
2019-10-11 $75.71 $76.83 $75.53 $76.13 $76.10 21,774
2019-10-10 $74.24 $75.06 $74.24 $74.81 $74.78 28,898
2019-10-09 $74.65 $75.08 $74.58 $74.81 $74.78 184,715
2019-10-08 $75.54 $75.54 $74.13 $74.14 $74.11 24,860
2019-10-07 $76.28 $76.66 $76.00 $76.09 $76.06 44,961
2019-10-04 $76.15 $76.78 $75.92 $76.51 $76.48 80,756
2019-10-03 $74.56 $75.90 $73.76 $75.86 $75.83 46,506
2019-10-02 $75.44 $75.54 $74.23 $74.68 $74.65 61,016
2019-10-01 $78.19 $78.73 $76.11 $76.11 $76.08 83,681
2019-09-30 $77.32 $78.56 $77.32 $78.07 $78.04 29,113
2019-09-27 $78.94 $78.94 $76.98 $77.27 $77.24 22,279
2019-09-26 $79.86 $80.00 $78.29 $78.66 $78.63 30,086
2019-09-25 $79.39 $79.92 $78.93 $79.79 $79.76 18,992
2019-09-24 $80.51 $80.78 $79.18 $79.41 $79.38 25,327
2019-09-23 $80.37 $80.82 $80.22 $80.37 $80.34 31,214
2019-09-20 $79.89 $80.82 $79.89 $80.75 $80.72 19,027
2019-09-19 $80.31 $80.94 $79.93 $80.33 $80.30 95,723
2019-09-18 $80.67 $80.68 $79.67 $80.28 $80.25 14,305
2019-09-17 $80.23 $80.95 $80.23 $80.70 $80.67 13,994
2019-09-16 $79.68 $80.47 $79.19 $80.30 $80.27 26,156
2019-09-13 $80.49 $80.64 $79.98 $80.16 $80.13 15,264
2019-09-12 $80.21 $80.59 $79.91 $80.38 $80.35 34,886
2019-09-11 $78.44 $80.01 $78.25 $79.94 $79.91 69,797
2019-09-10 $77.23 $78.29 $75.92 $78.24 $78.21 27,908
2019-09-09 $79.13 $79.13 $77.45 $77.57 $77.54 38,189
2019-09-06 $79.00 $79.68 $78.90 $79.00 $78.97 28,176
2019-09-05 $78.67 $79.14 $78.26 $78.86 $78.83 32,510
2019-09-04 $78.70 $78.73 $77.72 $78.03 $78.00 93,105
2019-09-03 $79.05 $79.31 $77.56 $78.34 $78.31 27,653
2019-08-30 $80.13 $80.13 $79.09 $79.64 $79.61 30,844
2019-08-29 $79.70 $80.03 $79.19 $79.87 $79.84 24,583
2019-08-28 $77.98 $79.18 $77.74 $78.98 $78.95 17,361
2019-08-27 $79.17 $79.36 $78.21 $78.37 $78.34 40,256
2019-08-26 $78.43 $78.68 $78.01 $78.68 $78.65 19,050
2019-08-23 $79.85 $80.29 $77.61 $77.76 $77.73 26,213
2019-08-22 $80.56 $80.71 $79.68 $80.12 $80.09 19,109
2019-08-21 $80.45 $80.67 $80.19 $80.43 $80.40 20,486
2019-08-20 $80.09 $80.70 $79.90 $79.90 $79.87 15,337
2019-08-19 $80.28 $80.50 $79.92 $80.12 $80.09 30,196
2019-08-16 $78.79 $79.73 $78.79 $79.53 $79.50 76,077
2019-08-15 $78.68 $78.82 $77.99 $78.33 $78.30 19,520
2019-08-14 $79.51 $79.51 $78.35 $78.47 $78.44 37,222
2019-08-13 $79.09 $81.06 $79.09 $80.55 $80.52 21,291
2019-08-12 $79.56 $79.90 $79.14 $79.40 $79.37 19,826
2019-08-09 $79.20 $80.60 $79.20 $79.87 $79.84 16,187
2019-08-08 $79.12 $80.47 $78.81 $80.33 $80.30 32,990
2019-08-07 $80.16 $80.16 $78.21 $79.41 $79.38 38,926
2019-08-06 $80.06 $80.96 $80.00 $80.95 $80.92 25,024
2019-08-05 $80.80 $81.49 $78.88 $79.45 $79.42 73,036
2019-08-02 $82.97 $82.97 $81.51 $82.10 $82.07 38,378
2019-08-01 $83.04 $84.36 $82.59 $83.19 $83.16 81,341
2019-07-31 $83.81 $84.25 $82.55 $83.25 $83.22 28,921
2019-07-30 $82.10 $83.88 $81.87 $83.88 $83.85 66,212
2019-07-29 $82.50 $82.61 $81.85 $82.61 $82.58 18,067
2019-07-26 $82.43 $82.59 $82.09 $82.43 $82.40 25,323
2019-07-25 $83.29 $83.29 $82.13 $82.16 $82.13 18,812
2019-07-24 $82.12 $83.60 $82.12 $83.59 $83.56 40,375
2019-07-23 $81.67 $82.16 $81.33 $82.15 $82.12 54,632
2019-07-22 $81.61 $82.10 $81.44 $81.50 $81.47 19,418
2019-07-19 $82.11 $82.39 $81.46 $81.46 $81.43 73,290
2019-07-18 $81.28 $82.27 $81.28 $81.99 $81.96 24,959
2019-07-17 $81.03 $81.61 $81.03 $81.26 $81.23 55,323
2019-07-16 $81.74 $81.84 $81.13 $81.14 $81.11 17,521
2019-07-15 $81.61 $82.00 $81.27 $81.78 $81.75 21,943
2019-07-12 $82.01 $82.06 $81.03 $81.58 $81.55 25,880
2019-07-11 $82.00 $82.14 $81.40 $82.14 $82.11 24,665
2019-07-10 $81.56 $82.00 $81.33 $81.83 $81.80 50,485
2019-07-09 $80.60 $81.24 $80.60 $81.24 $81.21 22,913
2019-07-08 $81.36 $81.36 $80.77 $81.03 $81.00 16,747
2019-07-05 $81.09 $81.73 $80.93 $81.69 $81.66 14,705
2019-07-03 $81.58 $81.75 $81.26 $81.62 $81.59 21,142
2019-07-02 $81.99 $81.99 $80.83 $81.26 $81.23 31,657
2019-07-01 $82.66 $82.86 $81.60 $82.01 $81.98 55,507
2019-06-28 $80.82 $81.90 $80.81 $81.83 $81.80 29,527
2019-06-27 $79.84 $80.73 $79.84 $80.72 $80.69 26,524
2019-06-26 $80.67 $80.75 $79.39 $79.56 $79.53 30,786
2019-06-25 $80.87 $81.28 $80.51 $80.51 $80.48 19,198
2019-06-24 $81.25 $81.45 $80.69 $80.72 $80.69 24,888
2019-06-21 $81.76 $81.76 $80.78 $81.20 $81.15 47,196
2019-06-20 $82.44 $82.66 $81.33 $81.88 $81.83 79,365
2019-06-19 $80.71 $81.81 $80.50 $81.68 $81.63 27,038
2019-06-18 $80.17 $81.06 $79.86 $80.66 $80.61 37,555
2019-06-17 $79.49 $79.92 $79.17 $79.75 $79.70 20,762
2019-06-14 $79.80 $79.83 $79.30 $79.30 $79.25 14,876
2019-06-13 $79.79 $79.86 $79.26 $79.86 $79.81 36,662
2019-06-12 $78.54 $79.58 $78.54 $79.46 $79.41 31,951
2019-06-11 $79.71 $79.84 $77.95 $78.65 $78.60 21,213
2019-06-10 $78.44 $79.52 $78.44 $79.17 $79.12 87,011
2019-06-07 $77.96 $78.41 $77.89 $78.22 $78.17 61,981
2019-06-06 $77.51 $77.93 $77.05 $77.55 $77.50 22,252
2019-06-05 $76.99 $77.38 $76.86 $77.31 $77.26 28,794
2019-06-04 $75.20 $76.64 $75.00 $76.64 $76.59 15,619
2019-06-03 $74.69 $75.08 $74.29 $74.59 $74.54 92,855
2019-05-31 $74.83 $75.11 $73.84 $74.70 $74.65 25,527
2019-05-30 $75.07 $75.93 $74.71 $75.59 $75.54 12,327
2019-05-29 $75.17 $75.30 $74.53 $74.95 $74.90 48,378
2019-05-28 $76.10 $76.77 $75.57 $75.57 $75.52 19,278
2019-05-24 $75.57 $76.13 $75.48 $76.00 $75.95 16,663
2019-05-23 $75.92 $75.92 $74.82 $75.25 $75.20 24,658
2019-05-22 $76.20 $76.66 $76.01 $76.46 $76.41 29,809
2019-05-21 $76.36 $77.04 $76.36 $76.47 $76.42 21,303
2019-05-20 $76.00 $76.32 $75.29 $75.98 $75.93 29,252
2019-05-17 $77.10 $77.76 $76.30 $76.37 $76.32 21,900
2019-05-16 $77.32 $78.50 $77.20 $77.70 $77.65 63,845
2019-05-15 $76.28 $77.44 $76.28 $77.18 $77.13 34,959
2019-05-14 $76.03 $77.17 $76.03 $76.62 $76.57 37,740
2019-05-13 $76.20 $76.70 $75.55 $75.81 $75.76 54,420
2019-05-10 $77.90 $78.06 $76.02 $77.85 $77.80 59,881
2019-05-09 $77.86 $78.61 $77.33 $78.45 $78.40 36,282
2019-05-08 $78.61 $79.12 $78.18 $78.47 $78.42 24,776
2019-05-07 $79.73 $80.01 $78.37 $79.00 $78.95 33,642
2019-05-06 $78.39 $80.54 $78.26 $80.45 $80.40 77,213
2019-05-03 $78.50 $79.73 $78.50 $79.67 $79.62 58,641
2019-05-02 $76.61 $78.11 $76.51 $78.04 $77.99 120,974
2019-05-01 $77.80 $77.80 $76.75 $76.84 $76.79 82,306
2019-04-30 $77.29 $77.71 $77.00 $77.65 $77.60 28,546
2019-04-29 $77.51 $77.63 $76.88 $77.32 $77.27 38,902
2019-04-26 $76.41 $77.54 $76.18 $77.44 $77.39 33,309
2019-04-25 $75.66 $76.50 $75.35 $76.24 $76.19 120,458
2019-04-24 $75.77 $76.35 $75.29 $75.91 $75.86 79,811
2019-04-23 $74.45 $76.17 $74.43 $75.82 $75.77 126,270
2019-04-22 $73.89 $75.00 $73.70 $74.40 $74.35 87,061
2019-04-18 $74.06 $74.78 $72.85 $74.20 $74.15 118,037
2019-04-17 $77.80 $77.80 $73.57 $74.08 $74.03 198,631
2019-04-16 $79.07 $79.29 $77.22 $77.56 $77.51 220,487
2019-04-15 $79.14 $79.43 $78.61 $78.75 $78.70 305,085
2019-04-12 $79.78 $79.78 $78.94 $79.02 $78.97 61,864
2019-04-11 $80.00 $80.00 $79.05 $79.34 $79.29 76,166
2019-04-10 $79.28 $80.29 $79.14 $79.80 $79.75 43,797
2019-04-09 $79.14 $79.45 $79.01 $79.18 $79.13 45,854
2019-04-08 $79.47 $79.47 $78.57 $79.40 $79.35 43,463
2019-04-05 $79.57 $79.88 $79.27 $79.61 $79.56 70,248
2019-04-04 $79.70 $79.84 $78.90 $79.40 $79.35 32,920
2019-04-03 $80.24 $80.24 $79.45 $79.69 $79.64 53,439
2019-04-02 $79.69 $79.80 $79.10 $79.64 $79.59 57,064
2019-04-01 $80.90 $81.03 $79.37 $79.80 $79.75 170,542
2019-03-29 $79.91 $80.48 $79.62 $80.35 $80.30 340,899
2019-03-28 $79.22 $79.82 $78.67 $79.39 $79.34 69,397
2019-03-27 $80.04 $80.11 $77.87 $79.04 $78.99 246,222
2019-03-26 $80.41 $80.82 $79.70 $79.95 $79.90 80,153
2019-03-25 $79.70 $80.27 $79.15 $79.97 $79.92 105,615
2019-03-22 $82.10 $82.35 $79.78 $79.78 $79.73 127,214
2019-03-21 $80.81 $82.57 $80.81 $82.46 $82.41 93,123
2019-03-20 $80.96 $81.80 $80.55 $81.16 $81.11 96,876
2019-03-19 $80.65 $80.99 $80.16 $80.73 $80.68 61,960
2019-03-18 $80.84 $80.96 $79.64 $80.31 $80.26 82,389
2019-03-15 $79.97 $81.02 $79.90 $80.66 $80.58 98,780
2019-03-14 $80.15 $80.23 $79.53 $79.84 $79.76 63,308
2019-03-13 $80.21 $80.72 $79.84 $80.19 $80.11 51,382
2019-03-12 $79.61 $80.07 $79.20 $79.90 $79.82 201,154
2019-03-11 $78.82 $79.57 $78.62 $79.52 $79.44 38,441
2019-03-08 $78.38 $78.70 $77.83 $78.55 $78.48 48,000
2019-03-07 $78.96 $79.48 $78.54 $78.86 $78.78 63,931
2019-03-06 $80.82 $80.83 $78.85 $79.12 $79.04 65,594
2019-03-05 $80.94 $81.16 $80.38 $80.86 $80.78 29,090
2019-03-04 $82.43 $82.43 $80.15 $80.83 $80.75 146,117
2019-03-01 $80.84 $82.18 $80.84 $81.99 $81.91 169,406
2019-02-28 $79.79 $80.55 $79.70 $80.30 $80.22 66,358
2019-02-27 $79.72 $80.32 $79.40 $79.97 $79.89 39,453
2019-02-26 $80.67 $80.67 $79.59 $79.79 $79.71 52,852
2019-02-25 $81.87 $81.87 $80.98 $81.13 $81.05 68,349
2019-02-22 $80.58 $80.70 $80.21 $80.65 $80.57 82,555
2019-02-21 $80.54 $80.54 $79.86 $80.24 $80.16 52,879
2019-02-20 $80.36 $80.72 $79.93 $80.71 $80.63 99,703
2019-02-19 $79.70 $80.18 $79.50 $80.00 $79.92 85,929
2019-02-15 $79.15 $79.79 $79.10 $79.79 $79.71 179,800
2019-02-14 $78.50 $79.02 $78.26 $78.62 $78.55 36,286
2019-02-13 $78.85 $78.99 $78.10 $78.74 $78.66 54,788
2019-02-12 $78.12 $78.69 $77.66 $78.63 $78.56 45,400
2019-02-11 $76.54 $77.64 $76.53 $77.57 $77.50 27,728
2019-02-08 $75.35 $76.20 $75.25 $76.17 $76.10 31,953
2019-02-07 $76.28 $76.59 $75.46 $75.78 $75.71 98,178
2019-02-06 $76.73 $77.06 $76.28 $76.85 $76.78 35,714
2019-02-05 $76.75 $77.21 $76.65 $76.85 $76.78 31,882
2019-02-04 $76.14 $76.68 $75.75 $76.60 $76.53 46,495
2019-02-01 $76.87 $76.87 $75.90 $76.12 $76.05 119,501
2019-01-31 $75.31 $77.16 $75.30 $76.61 $76.54 56,149
2019-01-30 $74.56 $75.59 $74.09 $75.30 $75.23 31,629
2019-01-29 $74.44 $74.47 $73.71 $74.02 $73.95 42,352
2019-01-28 $75.02 $75.20 $73.95 $74.20 $74.13 46,648
2019-01-25 $75.27 $75.73 $75.00 $75.54 $75.47 42,666
2019-01-24 $74.20 $74.93 $74.15 $74.93 $74.86 42,422
2019-01-23 $74.43 $74.84 $73.41 $74.23 $74.16 57,784
2019-01-22 $74.49 $74.65 $73.60 $74.21 $74.14 89,185
2019-01-18 $74.65 $75.00 $73.71 $74.81 $74.74 50,752
2019-01-17 $73.03 $74.38 $72.77 $74.11 $74.04 38,621
2019-01-16 $73.09 $73.75 $73.09 $73.30 $73.23 54,790
2019-01-15 $71.49 $72.99 $71.49 $72.84 $72.77 28,507
2019-01-14 $71.83 $72.00 $71.28 $71.32 $71.25 32,137
2019-01-11 $72.39 $72.49 $71.84 $72.38 $72.31 40,842
2019-01-10 $71.67 $72.85 $71.50 $72.83 $72.76 66,173
2019-01-09 $71.17 $72.50 $71.17 $72.09 $72.02 70,691
2019-01-08 $70.46 $70.90 $69.61 $70.73 $70.66 241,479
2019-01-07 $69.39 $70.30 $69.39 $69.70 $69.63 37,994
2019-01-04 $67.38 $69.88 $67.26 $69.16 $69.09 98,169
2019-01-03 $68.24 $68.24 $66.50 $66.75 $66.69 69,550
2019-01-02 $68.99 $69.31 $68.19 $68.73 $68.66 171,746
2018-12-31 $69.39 $70.24 $69.39 $70.07 $70.00 133,192
2018-12-28 $68.56 $69.89 $68.07 $68.99 $68.92 121,424
2018-12-27 $66.97 $68.37 $65.96 $68.37 $68.30 196,366
2018-12-26 $64.81 $67.86 $64.63 $67.84 $67.78 481,869
2018-12-24 $65.39 $65.48 $64.04 $64.44 $64.38 168,547
2018-12-21 $67.35 $67.56 $65.46 $65.84 $65.73 144,297
2018-12-20 $68.77 $69.10 $66.24 $66.98 $66.87 398,053
2018-12-19 $70.35 $71.21 $68.38 $69.07 $68.96 94,719
2018-12-18 $71.24 $71.45 $69.81 $70.27 $70.15 126,347
2018-12-17 $72.28 $72.55 $70.21 $70.57 $70.45 183,052
2018-12-14 $73.57 $73.96 $72.40 $72.65 $72.53 48,628
2018-12-13 $75.47 $75.64 $73.93 $74.17 $74.05 38,263
2018-12-12 $75.16 $76.13 $75.08 $75.08 $74.96 42,129
2018-12-11 $74.88 $75.52 $73.59 $74.28 $74.16 53,996
2018-12-10 $73.34 $74.28 $72.50 $74.13 $74.01 118,539
2018-12-07 $75.77 $75.95 $73.23 $73.46 $73.34 290,936
2018-12-06 $75.08 $75.99 $74.09 $75.99 $75.86 159,235
2018-12-04 $78.68 $79.00 $75.99 $76.11 $75.98 63,563
2018-12-03 $78.79 $79.10 $78.11 $78.92 $78.79 252,831
2018-11-30 $77.37 $78.14 $77.31 $77.93 $77.80 248,341
2018-11-29 $77.13 $77.84 $76.62 $77.37 $77.24 64,389
2018-11-28 $75.64 $77.34 $75.30 $77.34 $77.21 53,879
2018-11-27 $74.97 $75.34 $74.57 $75.17 $75.05 60,127
2018-11-26 $75.25 $75.63 $74.89 $75.24 $75.12 78,768
2018-11-23 $73.73 $75.20 $73.73 $74.52 $74.40 16,819
2018-11-21 $73.83 $74.93 $73.67 $74.32 $74.20 56,372
2018-11-20 $72.99 $74.17 $72.50 $73.44 $73.32 288,827
2018-11-19 $77.15 $77.19 $74.05 $74.15 $74.03 73,360
2018-11-16 $75.98 $77.59 $75.65 $77.19 $77.06 73,135
2018-11-15 $74.36 $76.45 $73.96 $76.38 $76.25 65,347
2018-11-14 $75.80 $76.10 $74.17 $74.60 $74.48 82,788
2018-11-13 $76.26 $76.88 $75.18 $75.35 $75.23 63,592
2018-11-12 $79.06 $79.06 $75.89 $76.07 $75.94 104,975
2018-11-09 $80.28 $80.59 $78.41 $79.00 $78.87 62,715
2018-11-08 $80.41 $81.11 $79.87 $80.90 $80.77 69,800
2018-11-07 $78.88 $80.45 $78.36 $80.39 $80.26 197,261
2018-11-06 $78.24 $78.60 $77.78 $78.57 $78.44 65,566
2018-11-05 $79.11 $79.11 $78.00 $78.66 $78.53 56,104
2018-11-02 $79.82 $80.30 $78.44 $78.91 $78.78 722,179
2018-11-01 $77.60 $79.23 $77.46 $79.19 $79.06 84,281
2018-10-31 $77.77 $78.08 $77.20 $77.22 $77.09 84,621
2018-10-30 $75.42 $77.03 $75.42 $76.96 $76.83 84,344
2018-10-29 $76.78 $77.36 $74.57 $75.59 $75.47 112,871
2018-10-26 $76.42 $76.88 $74.46 $75.82 $75.69 163,591
2018-10-25 $77.02 $77.80 $75.70 $77.18 $77.05 334,983
2018-10-24 $79.05 $79.84 $76.76 $76.82 $76.69 103,452
2018-10-23 $78.80 $79.58 $77.05 $79.13 $79.00 166,219
2018-10-22 $79.69 $80.04 $78.85 $79.49 $79.36 55,288
2018-10-19 $81.78 $81.79 $79.20 $79.58 $79.45 71,771
2018-10-18 $82.72 $82.91 $80.92 $81.49 $81.36 77,856
2018-10-17 $82.70 $82.95 $81.90 $82.94 $82.80 115,152
2018-10-16 $80.27 $82.87 $80.09 $82.78 $82.64 180,779
2018-10-15 $79.76 $80.25 $78.67 $79.71 $79.58 100,717
2018-10-12 $79.79 $80.79 $78.74 $79.70 $79.57 109,906
2018-10-11 $78.59 $80.00 $78.19 $78.50 $78.37 194,648
2018-10-10 $81.11 $81.18 $78.84 $78.91 $78.78 180,201
2018-10-09 $81.51 $82.36 $81.15 $81.22 $81.09 151,241
2018-10-08 $82.90 $83.00 $80.71 $81.70 $81.57 269,205
2018-10-05 $83.81 $84.01 $81.88 $83.00 $82.86 238,479
2018-10-04 $85.38 $85.63 $83.42 $83.67 $83.53 391,282
2018-10-03 $86.35 $86.35 $85.39 $85.65 $85.51 96,663
2018-10-02 $86.97 $87.14 $85.78 $86.00 $85.86 129,961
2018-10-01 $88.26 $88.30 $86.76 $86.98 $86.84 108,700
2018-09-28 $87.35 $88.28 $87.35 $87.81 $87.67 67,003
2018-09-27 $87.76 $87.79 $87.19 $87.58 $87.44 81,159
2018-09-26 $88.20 $88.37 $87.55 $87.70 $87.56 111,367
2018-09-25 $87.49 $88.18 $87.35 $88.07 $87.92 178,716
2018-09-24 $86.97 $87.42 $86.55 $87.42 $87.28 84,567
2018-09-21 $87.01 $87.48 $86.78 $86.87 $86.71 176,479
2018-09-20 $86.99 $87.13 $86.61 $87.00 $86.84 87,364
2018-09-19 $87.15 $87.24 $86.11 $86.44 $86.28 93,752
2018-09-18 $85.89 $87.25 $85.52 $87.11 $86.95 92,008
2018-09-17 $88.92 $88.92 $85.77 $85.99 $85.83 150,974
2018-09-14 $88.72 $88.98 $88.28 $88.54 $88.37 79,789
2018-09-13 $88.63 $89.07 $88.17 $88.81 $88.64 149,243
2018-09-12 $88.32 $88.32 $87.02 $88.07 $87.90 159,212
2018-09-11 $87.03 $88.05 $86.86 $87.94 $87.77 108,649
2018-09-10 $87.35 $87.66 $87.05 $87.31 $87.15 90,348
2018-09-07 $86.99 $88.01 $86.75 $87.01 $86.85 71,649
2018-09-06 $87.39 $87.44 $86.66 $87.16 $87.00 56,937
2018-09-05 $88.29 $88.29 $86.00 $87.20 $87.04 104,932
2018-09-04 $88.67 $88.67 $87.59 $88.19 $88.02 161,213
2018-08-31 $87.64 $88.31 $87.56 $88.22 $88.05 117,712
2018-08-30 $86.82 $87.86 $86.75 $87.68 $87.52 129,093
2018-08-29 $86.07 $87.03 $86.07 $86.84 $86.68 210,772
2018-08-28 $85.60 $85.85 $85.15 $85.49 $85.33 108,939
2018-08-27 $85.07 $85.56 $84.61 $85.40 $85.24 100,958
2018-08-24 $84.48 $84.64 $84.15 $84.56 $84.40 115,972
2018-08-23 $84.17 $84.64 $84.06 $84.34 $84.18 127,844
2018-08-22 $82.88 $84.17 $82.83 $84.08 $83.92 167,547
2018-08-21 $82.89 $83.19 $82.61 $82.98 $82.82 153,192
2018-08-20 $82.39 $82.57 $81.80 $82.42 $82.27 250,047
2018-08-17 $81.55 $82.05 $81.21 $82.02 $81.87 93,835
2018-08-16 $81.39 $81.81 $80.99 $81.61 $81.46 154,272
2018-08-15 $81.47 $81.47 $80.50 $81.13 $80.98 52,532
2018-08-14 $81.16 $81.86 $80.95 $81.74 $81.59 82,593
2018-08-13 $81.30 $81.72 $80.83 $81.03 $80.88 87,305
2018-08-10 $81.52 $82.07 $81.29 $81.32 $81.17 58,858
2018-08-09 $81.52 $82.05 $81.52 $81.73 $81.58 98,902
2018-08-08 $81.91 $81.91 $80.96 $81.28 $81.13 62,303
2018-08-07 $82.51 $82.51 $81.84 $81.95 $81.80 87,821
2018-08-06 $82.21 $82.72 $81.94 $82.36 $82.21 128,654
2018-08-03 $82.29 $82.70 $81.69 $82.13 $81.98 141,418
2018-08-02 $81.42 $82.90 $81.42 $82.86 $82.70 217,369
2018-08-01 $80.75 $81.64 $80.72 $81.59 $81.44 119,199
2018-07-31 $79.39 $80.95 $79.27 $80.75 $80.60 55,721
2018-07-30 $79.97 $79.97 $78.65 $78.97 $78.82 58,764
2018-07-27 $81.81 $81.81 $79.16 $79.84 $79.69 73,667
2018-07-26 $81.90 $82.07 $81.02 $81.74 $81.59 86,420
2018-07-25 $80.84 $81.90 $80.77 $81.90 $81.75 138,370
2018-07-24 $82.68 $82.68 $80.50 $80.76 $80.61 110,686
2018-07-23 $81.30 $82.10 $80.80 $82.05 $81.90 164,720
2018-07-20 $81.31 $81.71 $81.27 $81.30 $81.15 50,289
2018-07-19 $80.98 $81.63 $80.68 $81.32 $81.17 58,279
2018-07-18 $81.26 $81.40 $80.57 $80.97 $80.82 73,625
2018-07-17 $80.38 $81.27 $80.25 $81.21 $81.06 112,201
2018-07-16 $80.66 $80.78 $79.74 $80.24 $80.09 69,584
2018-07-13 $81.00 $81.00 $80.45 $80.62 $80.47 101,055
2018-07-12 $80.65 $81.00 $80.27 $80.94 $80.79 66,823
2018-07-11 $80.00 $80.40 $80.00 $80.05 $79.90 38,955
2018-07-10 $81.02 $81.18 $80.11 $80.32 $80.17 65,239
2018-07-09 $80.79 $81.10 $80.40 $80.87 $80.72 105,307
2018-07-06 $79.96 $80.83 $79.88 $80.55 $80.40 97,738
2018-07-05 $79.40 $79.82 $78.60 $79.75 $79.60 91,846
2018-07-03 $78.89 $79.23 $78.80 $79.03 $78.88 27,238
2018-07-02 $77.96 $78.70 $77.53 $78.70 $78.55 61,453
2018-06-29 $78.78 $78.86 $78.22 $78.22 $78.07 46,807
2018-06-28 $78.02 $78.89 $77.18 $78.65 $78.50 94,818
2018-06-27 $79.85 $80.02 $78.07 $78.07 $77.92 49,614
2018-06-26 $79.05 $80.08 $78.88 $79.83 $79.68 46,837
2018-06-25 $79.97 $80.03 $78.29 $78.79 $78.64 61,887
2018-06-22 $80.40 $80.78 $80.09 $80.30 $80.15 60,157
2018-06-21 $81.20 $81.20 $79.58 $79.83 $79.68 61,801
2018-06-20 $81.03 $81.06 $80.58 $80.69 $80.54 42,873
2018-06-19 $80.49 $80.75 $79.87 $80.65 $80.50 85,421
2018-06-18 $80.45 $80.99 $80.14 $80.99 $80.84 140,985
2018-06-15 $80.89 $81.15 $80.37 $80.69 $80.54 91,129
2018-06-14 $80.61 $80.89 $80.20 $80.75 $80.60 61,275
2018-06-13 $80.00 $80.38 $79.88 $80.10 $79.95 84,654
2018-06-12 $79.29 $79.96 $79.29 $79.78 $79.63 47,610
2018-06-11 $78.99 $79.57 $78.58 $79.22 $79.07 56,530
2018-06-08 $78.10 $78.86 $78.10 $78.81 $78.66 93,597
2018-06-07 $79.52 $79.69 $77.27 $77.92 $77.77 60,580
2018-06-06 $79.31 $79.31 $78.65 $79.23 $79.08 125,832
2018-06-05 $78.61 $79.00 $78.32 $78.83 $78.68 52,193
2018-06-04 $78.25 $78.48 $77.63 $78.48 $78.33 177,221
2018-06-01 $77.48 $78.50 $77.48 $77.96 $77.81 301,772
2018-05-31 $77.39 $78.00 $76.93 $76.93 $76.79 453,168
2018-05-30 $76.83 $77.79 $76.71 $77.35 $77.20 74,082
2018-05-29 $76.17 $76.44 $75.50 $76.44 $76.30 94,523
2018-05-25 $76.35 $76.62 $76.08 $76.29 $76.15 61,106
2018-05-24 $76.25 $76.56 $75.68 $76.33 $76.19 29,536
2018-05-23 $75.38 $76.14 $74.81 $76.06 $75.92 41,609
2018-05-22 $76.27 $76.37 $75.47 $75.54 $75.40 30,878
2018-05-21 $76.70 $76.70 $75.94 $76.19 $76.05 106,445
2018-05-18 $75.59 $76.03 $75.44 $75.68 $75.54 28,076
2018-05-17 $75.25 $75.55 $75.01 $75.45 $75.31 51,709
2018-05-16 $74.50 $75.49 $74.50 $75.27 $75.13 40,712
2018-05-15 $74.53 $74.53 $73.91 $74.24 $74.10 40,799
2018-05-14 $74.75 $75.00 $74.45 $74.71 $74.57 58,807
2018-05-11 $74.37 $74.62 $74.01 $74.42 $74.28 43,590
2018-05-10 $73.74 $74.61 $73.60 $74.42 $74.28 70,517
2018-05-09 $73.28 $73.70 $72.90 $73.44 $73.30 27,263
2018-05-08 $73.20 $73.25 $72.76 $73.00 $72.86 42,082
2018-05-07 $73.25 $73.87 $73.25 $73.56 $73.42 51,866
2018-05-04 $71.82 $73.35 $71.38 $72.87 $72.73 23,093
2018-05-03 $71.59 $72.06 $70.58 $71.93 $71.79 47,783
2018-05-02 $71.72 $72.21 $71.28 $71.73 $71.60 27,020
2018-05-01 $71.18 $71.92 $70.95 $71.92 $71.78 369,110
2018-04-30 $71.92 $71.93 $71.05 $71.26 $71.13 260,273
2018-04-27 $71.87 $71.87 $71.08 $71.83 $71.69 21,308
2018-04-26 $70.94 $71.82 $70.54 $71.55 $71.42 51,962
2018-04-25 $70.23 $70.79 $69.62 $70.48 $70.35 54,250
2018-04-24 $71.67 $71.67 $69.89 $70.48 $70.35 18,985
2018-04-23 $71.65 $71.86 $71.05 $71.34 $71.21 22,535
2018-04-20 $71.88 $71.88 $71.31 $71.38 $71.25 12,383
2018-04-19 $72.03 $72.14 $71.38 $71.74 $71.61 17,573
2018-04-18 $72.10 $72.51 $71.90 $72.27 $72.13 97,002
2018-04-17 $71.38 $71.96 $70.88 $71.87 $71.73 19,221
2018-04-16 $70.57 $71.24 $70.57 $71.12 $70.99 35,813
2018-04-13 $70.53 $70.57 $69.94 $70.14 $70.01 23,998
2018-04-12 $70.22 $70.67 $70.22 $70.53 $70.40 13,304
2018-04-11 $69.91 $70.13 $69.58 $69.91 $69.78 31,186
2018-04-10 $69.48 $70.38 $69.48 $70.11 $69.98 22,586
2018-04-09 $68.69 $69.55 $68.68 $68.88 $68.75 31,289
2018-04-06 $69.90 $69.90 $67.93 $68.25 $68.12 10,956
2018-04-05 $70.44 $70.44 $69.71 $70.04 $69.91 20,803
2018-04-04 $67.79 $69.67 $67.54 $69.54 $69.41 30,135
2018-04-03 $68.36 $68.90 $68.00 $68.71 $68.58 31,573
2018-04-02 $69.39 $69.87 $67.60 $68.23 $68.10 22,872
2018-03-29 $68.97 $70.33 $68.68 $69.74 $69.61 54,651
2018-03-28 $68.71 $69.05 $68.51 $68.60 $68.47 8,070
2018-03-27 $70.37 $70.37 $68.50 $68.79 $68.66 16,060
2018-03-26 $69.08 $69.92 $68.79 $69.92 $69.79 44,451
2018-03-23 $69.64 $69.64 $68.35 $68.35 $68.22 16,157
2018-03-22 $70.78 $70.92 $69.62 $69.62 $69.49 15,555
2018-03-21 $70.65 $71.09 $70.63 $70.95 $70.82 12,688
2018-03-20 $70.23 $70.70 $70.18 $70.57 $70.44 16,055
2018-03-19 $70.92 $71.04 $69.51 $70.23 $70.10 18,266
2018-03-16 $71.28 $71.48 $71.03 $71.40 $71.27 11,662
2018-03-15 $71.16 $71.34 $70.82 $70.88 $70.75 9,187
2018-03-14 $71.32 $71.44 $70.81 $71.05 $70.92 13,209
2018-03-13 $72.00 $72.00 $70.99 $71.16 $71.03 27,178
2018-03-12 $71.22 $71.51 $71.12 $71.38 $71.25 17,441
2018-03-09 $70.58 $71.11 $70.29 $70.88 $70.75 27,847
2018-03-08 $69.96 $70.15 $69.66 $69.90 $69.77 19,351
2018-03-07 $68.40 $69.72 $68.40 $69.71 $69.58 23,730
2018-03-06 $68.24 $68.86 $67.91 $68.80 $68.67 7,906
2018-03-05 $67.09 $68.12 $67.00 $68.08 $67.95 10,048
2018-03-02 $65.86 $67.45 $65.74 $67.45 $67.32 14,734
2018-03-01 $67.33 $67.33 $65.92 $66.31 $66.19 9,972
2018-02-28 $68.29 $68.64 $67.46 $67.46 $67.33 28,038
2018-02-27 $68.41 $68.48 $68.14 $68.15 $68.02 11,247
2018-02-26 $67.95 $68.64 $67.69 $68.46 $68.33 15,943
2018-02-23 $67.33 $67.82 $66.90 $67.81 $67.68 7,216
2018-02-22 $67.74 $67.87 $66.95 $66.95 $66.82 46,301
2018-02-21 $67.08 $68.51 $67.08 $67.78 $67.65 8,555
2018-02-20 $67.17 $67.58 $66.89 $67.08 $66.95 24,370
2018-02-16 $67.04 $67.75 $67.04 $67.38 $67.25 18,044
2018-02-15 $66.14 $67.17 $65.91 $67.09 $66.96 20,843
2018-02-14 $64.26 $66.00 $64.26 $65.75 $65.63 28,399
2018-02-13 $64.51 $65.00 $64.26 $64.72 $64.60 13,383
2018-02-12 $64.46 $65.36 $64.00 $64.93 $64.81 23,376
2018-02-09 $63.80 $64.33 $62.42 $64.33 $64.21 27,327
2018-02-08 $65.69 $65.69 $63.69 $63.69 $63.57 23,807
2018-02-07 $66.24 $66.42 $65.79 $65.90 $65.78 20,515
2018-02-06 $65.00 $66.56 $63.50 $66.08 $65.96 49,178
2018-02-05 $68.17 $68.49 $65.92 $66.20 $66.08 63,010
2018-02-02 $69.24 $69.42 $68.50 $68.50 $68.37 45,394
2018-02-01 $69.18 $69.85 $69.05 $69.61 $69.48 11,338
2018-01-31 $70.42 $70.42 $69.39 $69.54 $69.41 26,711
2018-01-30 $70.10 $70.59 $69.59 $70.25 $70.12 40,732
2018-01-29 $70.84 $71.07 $70.70 $70.87 $70.74 27,666
2018-01-26 $70.22 $70.84 $70.10 $70.84 $70.71 10,271
2018-01-25 $69.76 $70.25 $69.74 $70.12 $69.99 23,477
2018-01-24 $69.26 $69.61 $69.02 $69.33 $69.20 8,779
2018-01-23 $68.57 $69.02 $68.30 $68.95 $68.82 13,487
2018-01-22 $68.20 $68.48 $67.98 $68.38 $68.25 14,998
2018-01-19 $67.53 $68.37 $67.53 $68.37 $68.24 16,825
2018-01-18 $67.47 $67.61 $67.15 $67.40 $67.27 24,557
2018-01-17 $67.14 $67.57 $67.03 $67.34 $67.21 20,286
2018-01-16 $67.55 $68.01 $66.80 $67.03 $66.90 30,397
2018-01-12 $66.77 $67.24 $66.77 $67.22 $67.09 21,148
2018-01-11 $66.70 $67.12 $66.50 $66.98 $66.85 37,051
2018-01-10 $66.68 $66.68 $65.83 $66.43 $66.31 28,622
2018-01-09 $66.71 $66.99 $66.52 $66.57 $66.44 16,625
2018-01-08 $66.00 $66.56 $65.99 $66.40 $66.28 11,429
2018-01-05 $65.38 $66.00 $65.38 $66.00 $65.88 25,153
2018-01-04 $65.50 $65.84 $65.06 $65.31 $65.19 22,415
2018-01-03 $65.34 $65.60 $65.10 $65.43 $65.31 31,299
2018-01-02 $64.60 $65.40 $64.56 $65.34 $65.22 27,295
2017-12-29 $65.18 $65.37 $64.40 $64.40 $64.28 23,017
2017-12-28 $65.10 $65.24 $64.80 $65.21 $65.09 11,479
2017-12-27 $64.92 $65.15 $64.78 $65.05 $64.93 29,893
2017-12-26 $64.50 $64.82 $64.50 $64.64 $64.52 4,694
2017-12-22 $64.52 $64.79 $64.51 $64.61 $64.49 8,786
2017-12-21 $65.30 $65.39 $64.46 $64.58 $64.46 19,900
2017-12-20 $65.24 $65.40 $65.00 $65.40 $65.28 34,213
2017-12-19 $65.12 $65.42 $64.95 $64.98 $64.86 7,979
2017-12-18 $65.07 $65.37 $64.82 $64.82 $64.70 17,280
2017-12-15 $64.50 $65.06 $64.38 $64.67 $64.55 34,584
2017-12-14 $65.35 $65.37 $64.50 $64.50 $63.89 12,701
2017-12-13 $64.84 $65.48 $64.84 $65.36 $64.74 13,456
2017-12-12 $65.02 $65.10 $64.92 $65.00 $64.39 213,538
2017-12-11 $64.98 $64.99 $64.51 $64.95 $64.34 11,837
2017-12-08 $65.15 $65.27 $64.95 $64.95 $64.34 8,241
2017-12-07 $64.75 $65.22 $64.75 $65.09 $64.48 11,655
2017-12-06 $64.60 $64.86 $64.43 $64.79 $64.18 22,891
2017-12-05 $64.77 $65.43 $64.69 $64.69 $64.08 10,514
2017-12-04 $66.62 $66.86 $65.03 $65.05 $64.43 13,388
2017-12-01 $66.69 $66.74 $64.78 $66.14 $65.52 19,499
2017-11-30 $67.11 $67.11 $66.65 $66.79 $66.16 22,238
2017-11-29 $66.91 $67.05 $66.59 $66.60 $65.97 18,269
2017-11-28 $66.36 $66.82 $66.25 $66.77 $66.14 8,876
2017-11-27 $66.29 $66.44 $66.11 $66.24 $65.62 30,013
2017-11-24 $66.42 $66.45 $66.05 $66.27 $65.65 35,123
2017-11-22 $66.61 $66.61 $66.08 $66.18 $65.56 16,603
2017-11-21 $65.85 $66.38 $65.85 $66.38 $65.75 14,305
2017-11-20 $65.35 $65.55 $65.20 $65.55 $64.93 8,704
2017-11-17 $65.20 $65.25 $64.89 $65.16 $64.55 7,479
2017-11-16 $64.45 $65.44 $64.45 $65.27 $64.65 9,936
2017-11-15 $64.22 $64.28 $63.67 $64.18 $63.58 42,213
2017-11-14 $64.76 $64.76 $64.13 $64.51 $63.90 13,848
2017-11-13 $63.95 $64.75 $63.50 $64.56 $63.96 14,234
2017-11-10 $64.69 $64.70 $64.00 $64.13 $63.53 12,027
2017-11-09 $64.09 $64.73 $64.02 $64.67 $64.06 11,086
2017-11-08 $63.52 $64.34 $63.52 $64.34 $63.73 23,238
2017-11-07 $64.00 $64.00 $63.23 $63.60 $63.00 13,436
2017-11-06 $64.16 $64.27 $64.05 $64.09 $63.49 9,849
2017-11-03 $63.30 $64.13 $63.22 $64.07 $63.47 54,703
2017-11-02 $63.48 $63.81 $63.32 $63.32 $62.72 3,507
2017-11-01 $64.40 $64.40 $63.42 $63.45 $62.85 7,121
2017-10-31 $63.49 $64.16 $63.49 $64.16 $63.56 6,661
2017-10-30 $64.13 $64.13 $63.09 $63.43 $62.83 10,001
2017-10-27 $63.50 $64.25 $63.50 $64.24 $63.63 7,413
2017-10-26 $63.35 $63.71 $63.23 $63.23 $62.64 9,743
2017-10-25 $63.67 $63.67 $63.10 $63.54 $62.94 10,776
2017-10-24 $64.00 $64.00 $63.51 $63.71 $63.11 11,607
2017-10-23 $64.09 $64.36 $63.87 $64.00 $63.39 6,558
2017-10-20 $63.50 $64.10 $63.50 $63.96 $63.36 6,690
2017-10-19 $63.18 $63.40 $63.01 $63.22 $62.62 8,299
2017-10-18 $62.85 $63.36 $62.77 $63.23 $62.63 22,519
2017-10-17 $62.82 $62.87 $62.50 $62.84 $62.25 27,345
2017-10-16 $63.14 $63.22 $62.66 $62.67 $62.08 22,841
2017-10-13 $63.26 $63.26 $62.97 $62.97 $62.38 6,838
2017-10-12 $63.10 $63.50 $63.08 $63.37 $62.77 5,663
2017-10-11 $63.18 $63.39 $62.46 $63.19 $62.59 64,698
2017-10-10 $63.61 $63.61 $62.99 $63.18 $62.59 11,854
2017-10-09 $64.69 $64.69 $63.05 $63.31 $62.71 30,605
2017-10-06 $64.24 $64.48 $64.17 $64.41 $63.80 15,238
2017-10-05 $64.15 $64.34 $63.95 $64.30 $63.69 8,732
2017-10-04 $63.54 $63.97 $63.47 $63.97 $63.37 9,427
2017-10-03 $63.69 $63.73 $63.10 $63.48 $62.88 16,165
2017-10-02 $62.84 $63.54 $62.84 $63.54 $62.94 26,909
2017-09-29 $62.11 $62.79 $62.11 $62.79 $62.20 8,485
2017-09-28 $62.64 $62.64 $62.10 $62.27 $61.68 14,555
2017-09-27 $62.34 $62.95 $62.11 $62.85 $62.26 9,299
2017-09-26 $62.33 $62.36 $62.13 $62.13 $61.54 5,941
2017-09-25 $62.36 $62.36 $61.75 $62.12 $61.53 10,943
2017-09-22 $61.77 $62.50 $61.77 $62.50 $61.91 6,749
2017-09-21 $62.39 $62.39 $61.84 $62.07 $61.48 6,368
2017-09-20 $62.25 $62.52 $62.24 $62.38 $61.79 7,025
2017-09-19 $63.03 $63.03 $62.27 $62.34 $61.75 11,437
2017-09-18 $62.52 $62.95 $62.52 $62.70 $62.11 5,880
2017-09-15 $62.50 $62.65 $62.48 $62.54 $61.95 5,736
2017-09-14 $62.78 $62.78 $62.50 $62.74 $62.15 7,708
2017-09-13 $63.22 $63.22 $62.84 $62.84 $62.25 9,166
2017-09-12 $63.33 $63.33 $62.94 $63.08 $62.49 7,704
2017-09-11 $63.12 $63.19 $62.88 $63.02 $62.42 9,618
2017-09-08 $62.02 $62.92 $61.92 $62.58 $61.99 21,547
2017-09-07 $61.97 $62.17 $61.92 $62.08 $61.49 7,203
2017-09-06 $61.86 $61.86 $61.50 $61.74 $61.16 6,267
2017-09-05 $61.76 $62.07 $61.40 $61.80 $61.22 11,832
2017-09-01 $61.50 $61.80 $61.30 $61.80 $61.22 7,605
2017-08-31 $60.80 $61.52 $60.47 $61.33 $60.75 8,548
2017-08-30 $60.29 $60.67 $60.22 $60.44 $59.87 9,863
2017-08-29 $60.43 $60.46 $60.23 $60.46 $59.89 4,770
2017-08-28 $60.22 $60.50 $60.11 $60.50 $59.93 8,030
2017-08-25 $60.40 $60.40 $60.02 $60.09 $59.52 6,088
2017-08-24 $60.35 $60.47 $60.19 $60.44 $59.87 3,791
2017-08-23 $60.73 $60.73 $60.28 $60.31 $59.74 3,632
2017-08-22 $60.15 $61.02 $60.15 $60.80 $60.23 6,389
2017-08-21 $60.18 $60.23 $60.02 $60.17 $59.60 7,292
2017-08-18 $60.01 $60.26 $59.74 $60.20 $59.63 12,836
2017-08-17 $60.75 $60.91 $60.16 $60.16 $59.60 7,811
2017-08-16 $60.96 $60.96 $60.60 $60.81 $60.24 7,879
2017-08-15 $60.55 $60.75 $60.37 $60.58 $60.01 11,394
2017-08-14 $60.34 $60.61 $60.34 $60.48 $59.91 7,194
2017-08-11 $59.45 $60.14 $59.45 $60.14 $59.57 8,501
2017-08-10 $60.33 $60.33 $59.43 $59.43 $58.87 11,155
2017-08-09 $60.69 $60.73 $60.01 $60.40 $59.83 13,244
2017-08-08 $60.76 $61.38 $60.67 $60.92 $60.35 12,280
2017-08-07 $60.39 $60.80 $60.30 $60.68 $60.11 16,485
2017-08-04 $60.21 $60.21 $59.78 $60.13 $59.57 7,071
2017-08-03 $59.87 $60.04 $59.72 $59.93 $59.36 4,970
2017-08-02 $60.37 $60.37 $59.41 $59.70 $59.14 42,135
2017-08-01 $60.73 $60.90 $60.25 $60.26 $59.69 16,515
2017-07-31 $61.30 $61.30 $60.52 $60.56 $59.99 27,552
2017-07-28 $60.90 $61.44 $60.38 $61.05 $60.48 14,359
2017-07-27 $62.07 $62.07 $61.08 $61.36 $60.78 22,822
2017-07-26 $62.73 $62.73 $61.80 $61.81 $61.23 18,400
2017-07-25 $62.35 $62.66 $62.28 $62.55 $61.96 24,436
2017-07-24 $61.83 $62.26 $61.69 $62.26 $61.67 14,386
2017-07-21 $62.48 $62.48 $61.68 $61.84 $61.26 24,964
2017-07-20 $62.53 $62.99 $62.17 $62.49 $61.90 14,210
2017-07-19 $61.84 $62.41 $61.84 $62.35 $61.76 25,472
2017-07-18 $61.98 $61.99 $61.67 $61.86 $61.28 20,305
2017-07-17 $61.89 $62.17 $61.82 $61.92 $61.34 12,287
2017-07-14 $61.42 $61.93 $61.42 $61.82 $61.24 10,729
2017-07-13 $61.63 $61.63 $61.04 $61.21 $60.63 7,671
2017-07-12 $61.34 $61.73 $61.27 $61.60 $61.02 11,837
2017-07-11 $60.88 $61.18 $60.80 $61.18 $60.60 17,775
2017-07-10 $61.61 $61.61 $60.87 $61.00 $60.42 15,301
2017-07-07 $60.64 $61.54 $60.50 $61.54 $60.96 9,162
2017-07-06 $61.56 $61.98 $60.46 $60.61 $60.04 13,622
2017-07-05 $61.21 $61.66 $61.17 $61.63 $61.05 24,121
2017-07-03 $61.58 $61.58 $61.00 $61.01 $60.43 7,454
2017-06-30 $61.66 $61.66 $61.13 $61.36 $60.78 15,079
2017-06-29 $61.77 $61.77 $60.57 $61.02 $60.44 18,364
2017-06-28 $60.97 $61.78 $60.97 $61.78 $61.20 16,257
2017-06-27 $60.95 $60.98 $60.41 $60.49 $59.92 11,000
2017-06-26 $61.34 $61.34 $60.80 $60.98 $60.40 13,835
2017-06-23 $60.74 $60.99 $60.58 $60.99 $60.41 8,543
2017-06-22 $60.54 $60.69 $60.37 $60.63 $60.06 17,122
2017-06-21 $60.25 $60.58 $60.11 $60.40 $59.83 28,235
2017-06-20 $60.64 $60.69 $60.15 $60.23 $59.66 16,575
2017-06-19 $59.82 $60.55 $59.77 $60.51 $59.94 16,599
2017-06-16 $59.27 $59.63 $59.15 $59.61 $59.05 8,741
2017-06-15 $59.13 $59.49 $58.84 $59.46 $58.89 5,814
2017-06-14 $59.75 $59.77 $59.34 $59.53 $58.96 9,035
2017-06-13 $58.86 $59.57 $58.83 $59.57 $59.00 6,265
2017-06-12 $58.96 $58.96 $57.93 $58.59 $58.03 16,875
2017-06-09 $59.60 $59.85 $58.71 $59.05 $58.49 61,737
2017-06-08 $59.16 $59.62 $58.94 $59.62 $59.05 11,204
2017-06-07 $58.96 $59.38 $58.90 $59.28 $58.71 14,009
2017-06-06 $59.09 $59.30 $58.83 $58.83 $58.27 11,846
2017-06-05 $60.14 $60.14 $59.08 $59.12 $58.56 12,825
2017-06-02 $58.86 $59.73 $58.86 $59.67 $59.10 30,123
2017-06-01 $58.15 $58.82 $57.74 $58.81 $58.25 12,403
2017-05-31 $58.02 $58.02 $57.70 $57.79 $57.24 10,733
2017-05-30 $57.87 $57.87 $57.57 $57.75 $57.20 9,161
2017-05-26 $57.91 $57.91 $57.71 $57.85 $57.30 11,031
2017-05-25 $57.62 $57.95 $57.50 $57.95 $57.40 20,143
2017-05-24 $57.09 $57.40 $57.07 $57.33 $56.78 13,621
2017-05-23 $57.98 $57.98 $57.03 $57.19 $56.64 10,443
2017-05-22 $57.01 $57.31 $56.90 $57.31 $56.76 16,170
2017-05-19 $56.44 $56.88 $56.42 $56.72 $56.18 18,235
2017-05-18 $56.50 $56.66 $55.87 $56.42 $55.88 79,377
2017-05-17 $57.26 $58.23 $56.69 $56.69 $56.15 37,898
2017-05-16 $57.90 $57.90 $57.20 $57.61 $57.06 25,242
2017-05-15 $57.39 $57.83 $57.25 $57.73 $57.18 36,411
2017-05-12 $57.34 $57.48 $57.24 $57.27 $56.72 9,332
2017-05-11 $57.90 $57.90 $57.45 $57.62 $57.07 15,849
2017-05-10 $57.52 $57.97 $57.36 $57.97 $57.42 22,836
2017-05-09 $57.58 $57.70 $57.31 $57.42 $56.87 26,435
2017-05-08 $58.33 $58.33 $57.65 $57.66 $57.11 21,569
2017-05-05 $58.09 $58.26 $57.81 $58.26 $57.70 52,339
2017-05-04 $58.04 $58.04 $57.68 $58.00 $57.45 26,141
2017-05-03 $58.78 $58.78 $58.03 $58.09 $57.54 44,239
2017-05-02 $58.84 $58.99 $58.61 $58.92 $58.36 78,826
2017-05-01 $58.46 $58.88 $58.33 $58.77 $58.21 20,016
2017-04-28 $58.40 $58.54 $58.10 $58.35 $57.79 18,340
2017-04-27 $57.92 $58.37 $57.92 $58.12 $57.57 30,844
2017-04-26 $57.52 $57.93 $57.50 $57.87 $57.32 22,599
2017-04-25 $57.17 $57.76 $57.17 $57.40 $56.85 33,976
2017-04-24 $56.89 $57.22 $56.81 $57.00 $56.46 12,203
2017-04-21 $56.63 $56.75 $56.08 $56.36 $55.82 12,305
2017-04-20 $56.13 $56.66 $55.74 $56.54 $56.00 13,685
2017-04-19 $55.60 $56.03 $55.51 $55.89 $55.36 17,316
2017-04-18 $55.49 $55.49 $54.95 $55.28 $54.75 35,075
2017-04-17 $54.99 $55.57 $54.99 $55.55 $55.02 6,315
2017-04-13 $55.20 $55.20 $54.72 $54.79 $54.27 14,166
2017-04-12 $55.76 $55.76 $55.08 $55.15 $54.62 12,689
2017-04-11 $55.42 $55.63 $55.14 $55.51 $54.98 18,725
2017-04-10 $55.79 $55.79 $55.35 $55.40 $54.87 16,224
2017-04-07 $55.61 $55.72 $55.46 $55.63 $55.10 27,751
2017-04-06 $55.58 $55.63 $55.09 $55.63 $55.10 11,681
2017-04-05 $55.88 $56.12 $55.40 $55.40 $54.87 12,380
2017-04-04 $56.21 $56.21 $55.50 $55.69 $55.16 12,536
2017-04-03 $56.29 $56.45 $55.90 $56.28 $55.74 20,092
2017-03-31 $56.04 $56.43 $56.04 $56.26 $55.72 10,393
2017-03-30 $55.82 $56.27 $55.82 $56.20 $55.66 9,060
2017-03-29 $55.72 $56.21 $55.72 $55.99 $55.46 13,230
2017-03-28 $55.85 $55.96 $55.50 $55.94 $55.41 73,600
2017-03-27 $55.52 $55.86 $55.14 $55.85 $55.32 9,585
2017-03-24 $55.17 $55.89 $54.88 $55.74 $55.21 11,878
2017-03-23 $55.26 $55.41 $54.97 $55.11 $54.58 20,697
2017-03-22 $55.09 $55.18 $54.56 $55.09 $54.56 47,944
2017-03-21 $56.11 $56.11 $54.94 $54.94 $54.42 10,635
2017-03-20 $56.27 $56.27 $55.51 $55.72 $55.19 30,087
2017-03-17 $55.47 $56.08 $55.47 $55.97 $55.44 22,629
2017-03-16 $55.94 $55.94 $54.97 $55.32 $54.79 46,391
2017-03-15 $55.24 $55.82 $55.24 $55.65 $55.12 20,589
2017-03-14 $55.29 $55.29 $54.77 $55.05 $54.53 16,756
2017-03-13 $55.11 $55.42 $54.98 $55.37 $54.84 40,293
2017-03-10 $55.15 $55.15 $54.74 $55.07 $54.54 9,612
2017-03-09 $54.50 $54.97 $54.50 $54.97 $54.45 15,687
2017-03-08 $54.52 $55.32 $54.52 $54.53 $54.01 14,877
2017-03-07 $54.66 $54.76 $54.50 $54.53 $54.01 55,664
2017-03-06 $55.40 $55.70 $54.82 $54.82 $54.29 12,027
2017-03-03 $55.66 $55.66 $55.36 $55.55 $55.02 7,254
2017-03-02 $55.70 $56.02 $55.57 $55.65 $55.12 64,438
2017-03-01 $55.39 $55.81 $55.27 $55.75 $55.22 15,489
2017-02-28 $55.53 $55.53 $54.77 $54.77 $54.25 25,748
2017-02-27 $55.16 $55.51 $55.07 $55.28 $54.75 10,246
2017-02-24 $54.67 $55.14 $54.62 $55.14 $54.61 5,897
2017-02-23 $54.97 $54.97 $54.42 $54.77 $54.25 13,899
2017-02-22 $54.82 $54.94 $54.57 $54.75 $54.23 21,522
2017-02-21 $54.88 $55.05 $54.68 $54.75 $54.23 16,707
2017-02-17 $54.10 $54.70 $54.10 $54.70 $54.18 14,895
2017-02-16 $54.45 $54.45 $53.75 $54.13 $53.61 16,740
2017-02-15 $53.86 $54.30 $53.77 $54.16 $53.64 30,030
2017-02-14 $53.44 $53.91 $53.44 $53.85 $53.34 38,815
2017-02-13 $53.50 $53.50 $53.08 $53.16 $52.66 15,411
2017-02-10 $52.92 $53.25 $52.82 $53.00 $52.49 14,611
2017-02-09 $52.40 $52.95 $52.40 $52.92 $52.41 18,113
2017-02-08 $52.40 $52.40 $51.91 $52.20 $51.70 125,916
2017-02-07 $52.28 $52.37 $52.05 $52.26 $51.76 58,124
2017-02-06 $52.36 $52.36 $51.91 $52.06 $51.56 32,744
2017-02-03 $51.93 $52.39 $51.93 $52.36 $51.86 15,249
2017-02-02 $51.69 $52.10 $51.60 $51.83 $51.34 18,916
2017-02-01 $51.93 $51.95 $51.65 $51.85 $51.35 15,800
2017-01-31 $51.13 $51.84 $50.84 $51.84 $51.34 52,282
2017-01-30 $51.08 $51.08 $50.75 $50.95 $50.46 6,144
2017-01-27 $51.22 $51.42 $51.13 $51.42 $50.93 8,022
2017-01-26 $51.64 $51.64 $50.93 $50.93 $50.44 5,996
2017-01-25 $51.25 $51.70 $51.11 $51.70 $51.21 20,157
2017-01-24 $50.76 $51.16 $50.50 $51.11 $50.62 32,772
2017-01-23 $50.87 $50.87 $50.63 $50.69 $50.21 4,680
2017-01-20 $51.38 $51.38 $50.85 $50.91 $50.42 5,718
2017-01-19 $51.68 $51.68 $50.95 $51.15 $50.66 6,281
2017-01-18 $51.83 $51.83 $51.37 $51.49 $51.00 13,799
2017-01-17 $52.07 $52.07 $51.28 $51.63 $51.14 17,916
2017-01-13 $51.43 $52.34 $51.43 $52.11 $51.61 5,759
2017-01-12 $51.11 $51.39 $50.79 $51.31 $50.82 9,131
2017-01-11 $51.54 $51.57 $51.07 $51.44 $50.95 13,492
2017-01-10 $51.46 $51.58 $50.72 $51.56 $51.07 36,974
2017-01-09 $50.55 $50.86 $50.31 $50.80 $50.31 23,127
2017-01-06 $50.08 $50.46 $50.08 $50.36 $49.88 19,847
2017-01-05 $50.56 $50.56 $50.07 $50.17 $49.69 22,270
2017-01-04 $49.93 $50.43 $49.93 $50.43 $49.95 9,270
2017-01-03 $50.23 $50.23 $49.60 $49.80 $49.32 10,866
2016-12-30 $49.95 $49.98 $49.68 $49.73 $49.26 12,401
2016-12-29 $49.60 $50.24 $49.60 $49.92 $49.44 11,010
2016-12-28 $50.22 $50.22 $49.55 $49.61 $49.14 13,245
2016-12-27 $50.41 $50.50 $50.08 $50.11 $49.63 8,881
2016-12-23 $49.84 $50.28 $49.84 $50.21 $49.73 6,930
2016-12-22 $49.73 $49.95 $49.73 $49.86 $49.38 13,429
2016-12-21 $50.05 $50.07 $49.82 $49.82 $49.34 9,862
2016-12-20 $50.15 $50.35 $49.84 $49.91 $49.43 8,371
2016-12-19 $50.50 $50.68 $50.06 $50.15 $49.67 24,335
2016-12-16 $50.70 $50.78 $50.20 $50.31 $49.83 5,712
2016-12-15 $50.42 $50.61 $49.67 $50.49 $49.98 7,527
2016-12-14 $51.12 $51.12 $50.10 $50.45 $49.94 17,190
2016-12-13 $50.89 $50.89 $50.59 $50.64 $50.13 10,998
2016-12-12 $50.51 $50.82 $50.35 $50.59 $50.08 13,390
2016-12-09 $50.08 $50.55 $50.08 $50.41 $49.90 93,936
2016-12-08 $49.55 $50.27 $49.34 $50.18 $49.67 10,242
2016-12-07 $49.50 $49.56 $48.86 $49.56 $49.05 31,143
2016-12-06 $49.84 $49.84 $48.84 $49.49 $48.99 29,665
2016-12-05 $48.92 $49.15 $48.48 $49.14 $48.64 40,325
2016-12-02 $48.59 $48.68 $48.44 $48.48 $47.99 5,866
2016-12-01 $49.40 $49.40 $48.08 $48.16 $47.67 16,692
2016-11-30 $49.79 $49.79 $48.85 $49.12 $48.62 70,616
2016-11-29 $49.58 $49.88 $49.58 $49.73 $49.23 4,712
2016-11-28 $50.01 $50.01 $49.58 $49.71 $49.21 25,584
2016-11-25 $49.99 $50.19 $49.99 $50.16 $49.65 27,341
2016-11-23 $49.23 $49.83 $49.23 $49.78 $49.28 7,047
2016-11-22 $50.00 $50.03 $48.88 $49.23 $48.73 19,931
2016-11-21 $50.51 $50.51 $49.82 $50.12 $49.61 13,437
2016-11-18 $50.08 $50.08 $49.74 $49.96 $49.45 54,369
2016-11-17 $49.48 $50.05 $49.45 $49.94 $49.43 9,080
2016-11-16 $49.46 $49.46 $49.00 $49.27 $48.77 32,436
2016-11-15 $48.55 $49.35 $48.51 $49.28 $48.78 68,706
2016-11-14 $49.00 $49.09 $48.19 $48.33 $47.84 11,005
2016-11-11 $48.73 $49.13 $48.67 $48.69 $48.19 7,347
2016-11-10 $48.08 $48.85 $48.08 $48.81 $48.31 19,619
2016-11-09 $47.23 $48.22 $46.83 $48.12 $47.63 22,731
2016-11-08 $48.42 $48.51 $48.26 $48.26 $47.77 3,614
2016-11-07 $47.62 $48.15 $47.62 $48.10 $47.61 8,829
2016-11-04 $46.91 $47.37 $46.91 $47.08 $46.60 3,806
2016-11-03 $46.59 $47.05 $46.31 $46.31 $45.84 4,671
2016-11-02 $46.90 $46.96 $46.45 $46.50 $46.03 9,026
2016-11-01 $47.68 $47.78 $46.91 $47.27 $46.79 292,712
2016-10-31 $47.89 $47.93 $47.35 $47.89 $47.40 332,529
2016-10-28 $47.60 $48.25 $47.60 $47.82 $47.34 24,772
2016-10-27 $48.35 $48.35 $47.37 $47.39 $46.91 21,259
2016-10-26 $49.97 $49.97 $48.00 $48.13 $47.64 32,932
2016-10-25 $51.21 $51.21 $49.78 $49.83 $49.33 10,277
2016-10-24 $50.73 $50.92 $50.66 $50.75 $50.24 15,671
2016-10-21 $50.89 $50.89 $50.15 $50.39 $49.88 10,067
2016-10-20 $50.98 $50.98 $50.51 $50.84 $50.33 13,837
2016-10-19 $51.29 $51.29 $50.60 $50.63 $50.12 10,044
2016-10-18 $50.65 $51.01 $50.65 $50.93 $50.41 54,295
2016-10-17 $50.49 $50.50 $50.30 $50.37 $49.86 18,630
2016-10-14 $50.88 $51.02 $50.47 $50.50 $49.99 8,037
2016-10-13 $50.54 $51.04 $50.43 $50.79 $50.28 8,720
2016-10-12 $51.05 $51.29 $50.95 $50.96 $50.44 13,263
2016-10-11 $52.51 $52.51 $50.71 $50.96 $50.44 17,952
2016-10-10 $52.59 $52.74 $52.53 $52.55 $52.02 6,927
2016-10-07 $51.94 $51.97 $51.47 $51.91 $51.38 32,422
2016-10-06 $51.98 $51.98 $51.50 $51.83 $51.31 43,213
2016-10-05 $51.69 $51.97 $51.55 $51.74 $51.22 25,001
2016-10-04 $51.73 $51.73 $51.19 $51.20 $50.68 16,324
2016-10-03 $51.23 $51.55 $51.23 $51.55 $51.03 5,010
2016-09-30 $51.16 $51.92 $51.13 $51.88 $51.35 31,837
2016-09-29 $52.48 $52.48 $50.90 $51.12 $50.60 13,938
2016-09-28 $52.04 $52.06 $51.80 $51.90 $51.37 33,481
2016-09-27 $51.80 $52.11 $51.48 $51.89 $51.36 171,293
2016-09-26 $52.80 $52.80 $51.51 $51.51 $50.99 164,161
2016-09-23 $52.32 $52.44 $52.09 $52.23 $51.70 13,317
2016-09-22 $52.37 $52.58 $52.23 $52.56 $52.03 34,883
2016-09-21 $52.54 $52.54 $51.38 $52.25 $51.72 29,508
2016-09-20 $52.23 $52.23 $51.70 $51.86 $51.33 112,120
2016-09-19 $52.53 $52.53 $51.69 $51.73 $51.21 173,701
2016-09-16 $52.08 $52.08 $51.51 $51.57 $51.05 5,243
2016-09-15 $51.07 $51.64 $50.55 $51.56 $51.02 5,424
2016-09-14 $50.71 $50.86 $50.62 $50.72 $50.19 6,391
2016-09-13 $51.15 $51.15 $50.41 $50.65 $50.12 18,913
2016-09-12 $50.40 $51.42 $49.63 $51.42 $50.89 6,876
2016-09-09 $52.06 $52.06 $50.59 $50.59 $50.06 9,570
2016-09-08 $52.62 $52.62 $52.41 $52.41 $51.86 4,802
2016-09-07 $52.71 $52.71 $52.40 $52.59 $52.04 2,363
2016-09-06 $52.43 $52.54 $51.99 $52.34 $51.80 51,184
2016-09-02 $51.90 $52.21 $51.82 $52.21 $51.67 81,565
2016-09-01 $51.96 $51.96 $51.22 $51.68 $51.14 4,453
2016-08-31 $51.90 $51.90 $51.53 $51.74 $51.20 7,016
2016-08-30 $51.89 $51.95 $51.77 $51.82 $51.28 5,688
2016-08-29 $51.56 $51.96 $51.56 $51.94 $51.40 3,537
2016-08-26 $51.24 $51.34 $51.00 $51.34 $50.80 1,800
2016-08-25 $50.86 $51.15 $49.96 $50.86 $50.34 4,732
2016-08-24 $51.83 $51.86 $51.05 $51.05 $50.52 3,600
2016-08-23 $51.80 $52.03 $51.68 $51.75 $51.21 8,167
2016-08-22 $51.15 $51.77 $51.15 $51.59 $51.06 9,161
2016-08-19 $51.39 $51.46 $51.33 $51.46 $50.92 3,676
2016-08-18 $51.22 $51.46 $51.22 $51.42 $50.89 6,584
2016-08-17 $51.42 $51.42 $51.07 $51.18 $50.65 4,469
2016-08-16 $51.66 $51.68 $51.54 $51.57 $51.03 4,881
2016-08-15 $52.35 $52.35 $51.84 $51.84 $51.30 6,214
2016-08-12 $51.67 $51.67 $51.36 $51.63 $51.09 21,820
2016-08-11 $51.37 $51.72 $51.34 $51.71 $51.17 26,007
2016-08-10 $51.72 $51.72 $51.22 $51.28 $50.74 11,802
2016-08-09 $51.02 $51.72 $50.96 $51.72 $51.18 20,734
2016-08-08 $51.05 $51.05 $50.62 $50.75 $50.22 3,330
2016-08-05 $50.98 $51.09 $50.90 $51.05 $50.52 9,797
2016-08-04 $50.50 $50.87 $50.50 $50.84 $50.31 12,140
2016-08-03 $49.85 $50.36 $49.85 $50.36 $49.84 13,080
2016-08-02 $50.19 $50.19 $49.87 $50.09 $49.57 5,419
2016-08-01 $50.43 $50.43 $50.24 $50.26 $49.74 1,443
2016-07-29 $49.78 $50.25 $49.78 $50.12 $49.60 20,659
2016-07-28 $49.90 $49.90 $49.68 $49.68 $49.17 2,622
2016-07-27 $49.89 $49.89 $49.40 $49.54 $49.02 7,106
2016-07-26 $49.66 $49.73 $49.66 $49.73 $49.21 680
2016-07-25 $49.47 $49.47 $49.13 $49.24 $48.73 3,238
2016-07-22 $49.22 $49.47 $49.22 $49.43 $48.91 2,943
2016-07-21 $49.51 $49.84 $49.30 $49.58 $49.06 4,959
2016-07-20 $48.89 $49.88 $48.89 $49.72 $49.20 3,241
2016-07-19 $49.24 $49.30 $48.94 $48.97 $48.46 3,608
2016-07-18 $49.30 $49.30 $48.90 $49.06 $48.55 2,817
2016-07-15 $49.45 $49.45 $49.12 $49.16 $48.65 1,171
2016-07-14 $49.30 $49.41 $49.25 $49.41 $48.90 17,467
2016-07-13 $49.48 $49.50 $49.19 $49.20 $48.69 3,666
2016-07-12 $49.31 $49.50 $49.31 $49.40 $48.89 8,337
2016-07-11 $49.26 $49.79 $49.03 $49.15 $48.64 6,612
2016-07-08 $48.50 $49.11 $48.50 $49.11 $48.60 3,921
2016-07-07 $48.11 $48.41 $48.11 $48.32 $47.82 1,999
2016-07-06 $47.88 $48.00 $47.88 $47.98 $47.48 1,861
2016-07-05 $47.70 $47.70 $47.38 $47.57 $47.08 2,751
2016-07-01 $47.70 $47.90 $47.66 $47.84 $47.34 7,187
2016-06-30 $46.85 $47.17 $46.85 $47.16 $46.67 4,796
2016-06-29 $46.28 $46.80 $46.28 $46.80 $46.31 6,600
2016-06-28 $45.30 $45.75 $45.30 $45.61 $45.14 1,314
2016-06-27 $44.85 $45.09 $44.85 $45.01 $44.54 1,208
2016-06-24 $45.17 $45.72 $44.79 $45.32 $44.85 6,412
2016-06-23 $45.99 $46.60 $45.99 $46.60 $46.12 2,877
2016-06-22 $45.71 $45.94 $45.63 $45.65 $45.18 2,619
2016-06-21 $45.54 $45.72 $45.54 $45.72 $45.25 1,150
2016-06-20 $45.72 $46.19 $45.72 $46.11 $45.63 5,033
2016-06-17 $45.37 $45.37 $45.37 $45.37 $44.90 306
2016-06-16 $45.68 $45.82 $45.34 $45.82 $45.31 6,168
2016-06-15 $45.87 $46.09 $45.83 $45.86 $45.35 1,832
2016-06-14 $46.08 $46.11 $45.82 $46.11 $45.60 3,667
2016-06-13 $46.26 $46.48 $46.26 $46.30 $45.79 5,000
2016-06-10 $47.10 $47.10 $46.28 $46.46 $45.94 1,840
2016-06-09 $47.00 $47.15 $46.93 $47.15 $46.63 1,353
2016-06-08 $46.56 $46.95 $46.56 $46.95 $46.43 1,954
2016-06-07 $46.26 $46.48 $46.26 $46.35 $45.84 13,418
2016-06-06 $45.37 $45.81 $45.35 $45.73 $45.22 13,026
2016-06-03 $45.52 $45.52 $45.25 $45.28 $44.78 4,098
2016-06-02 $45.09 $45.59 $45.09 $45.59 $45.08 4,651
2016-06-01 $44.63 $45.06 $44.63 $44.99 $44.49 1,136
2016-05-31 $44.50 $44.56 $44.44 $44.56 $44.07 1,228
2016-05-27 $44.31 $44.56 $44.31 $44.56 $44.07 541
2016-05-26 $44.31 $44.31 $44.05 $44.09 $43.60 1,468
2016-05-25 $44.60 $44.60 $44.32 $44.32 $43.83 2,013
2016-05-24 $43.76 $44.23 $43.75 $44.22 $43.72 12,767
2016-05-23 $43.33 $43.84 $43.33 $43.53 $43.05 2,596
2016-05-20 $42.71 $42.71 $42.71 $42.71 $42.24 76
2016-05-19 $42.69 $42.71 $42.69 $42.71 $42.24 547
2016-05-18 $42.60 $43.17 $42.60 $42.94 $42.46 2,443
2016-05-17 $43.33 $43.33 $43.00 $43.00 $42.52 462
2016-05-16 $42.70 $43.63 $42.70 $43.63 $43.15 5,155
2016-05-13 $43.06 $43.06 $42.76 $42.83 $42.35 825
2016-05-12 $43.51 $43.51 $42.76 $42.76 $42.29 841
2016-05-11 $43.92 $43.96 $43.58 $43.65 $43.16 2,026

SPDR S&P Health Care Equipment ETF (XHE) News Headlines

Recent SPDR S&P Health Care Equipment ETF (XHE) News
Similar Companies to SPDR S&P Health Care Equipment ETF (XHE) 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.