SPDR S&P Health Care Services ETF (XHS) Exchange: NYSE ARCA

Data as of March 29, 2024

$92.00 ($-0.88) -0.95%

SPDR S&P Health Care Services ETF - Daily Information
Click for more stock information on SPDR S&P Health Care Services ETF.
Daily Information Data
Date March 29, 2024
Open $92.78
Previous Close $92.00
High $92.78
Low $92.00
Adjusted Open $92.78
Previous Adjusted Close $92.00
Adjusted High $92.78
Adjusted Low $92.00

About SPDR S&P Health Care Services ETF (XHS)

In seeking to track the performance of the S&P Health Care Services Select Industry Index   (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index represents the health care services segment of the S&P Total Market Index (“S&P TMI”). The S&P TMI is designed to track the broad U.S. equity market. The health care services segment of the S&P TMI comprises the following sub-industries: Health Care Distributors, Health Care Facilities, Health Care Services, and Managed Health Care. 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 Distributors, Health Care Facilities, Health Care Services, and Managed Health Care 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 47 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 Services ETF (XHS)

Date Open High Low Close Adj.Close Volume
2024-03-22 $92.78 $92.78 $92.00 $92.00 $92.00 1,229
2024-03-21 $93.00 $93.00 $92.76 $92.88 $92.88 2,968
2024-03-20 $91.99 $93.07 $91.99 $92.80 $92.80 3,418
2024-03-19 $91.53 $92.41 $91.53 $92.32 $92.32 2,121
2024-03-18 $90.19 $90.96 $89.63 $90.90 $90.90 4,799
2024-03-15 $90.09 $90.40 $90.00 $90.38 $90.38 2,048
2024-03-14 $91.22 $91.22 $90.19 $90.19 $90.19 1,577
2024-03-13 $91.79 $92.29 $91.32 $91.32 $91.32 2,681
2024-03-12 $91.82 $91.99 $91.57 $91.85 $91.85 1,622
2024-03-11 $91.32 $92.21 $91.32 $91.81 $91.81 1,521
2024-03-08 $92.11 $92.61 $92.04 $92.04 $92.04 1,447
2024-03-07 $91.82 $92.31 $91.80 $92.05 $92.05 6,091
2024-03-06 $90.48 $90.90 $90.43 $90.89 $90.89 63,465
2024-03-05 $91.24 $91.35 $90.46 $90.63 $90.63 2,786
2024-03-04 $90.87 $91.49 $90.87 $91.27 $91.27 3,004
2024-03-01 $90.15 $90.82 $90.15 $90.46 $90.46 6,414
2024-02-29 $90.19 $90.43 $90.19 $90.42 $90.42 3,258
2024-02-28 $90.87 $90.87 $90.38 $90.38 $90.38 41,229
2024-02-27 $90.28 $91.73 $90.28 $91.53 $91.53 1,958
2024-02-26 $89.69 $89.82 $89.51 $89.58 $89.58 2,410
2024-02-23 $88.54 $89.00 $88.54 $88.93 $88.93 1,224
2024-02-22 $89.30 $89.30 $88.88 $89.09 $89.09 1,114
2024-02-21 $89.05 $89.05 $88.45 $89.03 $89.03 1,440
2024-02-20 $89.68 $89.68 $89.35 $89.47 $89.47 4,653
2024-02-16 $90.51 $91.09 $90.16 $90.16 $90.16 7,288
2024-02-15 $90.81 $91.44 $90.81 $91.18 $91.18 2,251
2024-02-14 $89.42 $90.21 $89.31 $90.20 $90.20 3,075
2024-02-13 $89.37 $89.80 $88.25 $88.52 $88.52 4,363
2024-02-12 $89.02 $91.19 $89.02 $91.17 $91.17 3,012
2024-02-09 $88.66 $89.27 $88.66 $89.26 $89.26 1,575
2024-02-08 $86.95 $88.37 $86.95 $88.37 $88.37 3,194
2024-02-07 $88.04 $88.18 $87.47 $87.58 $87.58 2,800
2024-02-06 $87.42 $87.76 $87.42 $87.73 $87.73 2,276
2024-02-05 $87.49 $87.49 $86.56 $86.56 $86.56 14,502
2024-02-02 $87.41 $88.53 $87.41 $88.16 $88.16 10,502
2024-02-01 $86.78 $88.10 $86.78 $88.10 $88.10 971
2024-01-31 $88.02 $88.17 $86.99 $86.99 $86.99 2,955
2024-01-30 $88.17 $88.17 $87.49 $87.49 $87.49 1,709
2024-01-29 $87.26 $88.22 $87.26 $88.22 $88.22 1,974
2024-01-26 $87.41 $87.46 $87.34 $87.35 $87.35 1,691
2024-01-25 $86.70 $87.30 $86.70 $87.30 $87.30 2,718
2024-01-24 $88.66 $88.66 $87.28 $87.46 $87.46 3,857
2024-01-23 $88.75 $88.75 $87.87 $87.87 $87.87 1,650
2024-01-22 $88.03 $88.41 $87.93 $88.32 $88.32 4,619
2024-01-19 $86.79 $87.07 $86.60 $86.97 $86.97 1,534
2024-01-18 $86.04 $87.30 $85.93 $87.30 $87.30 11,326
2024-01-17 $86.95 $87.52 $86.89 $86.89 $86.89 1,257
2024-01-16 $87.59 $87.59 $87.08 $87.58 $87.58 1,503
2024-01-12 $89.29 $89.29 $87.96 $88.14 $88.14 2,173
2024-01-11 $88.04 $88.92 $88.04 $88.92 $88.92 3,159
2024-01-10 $88.93 $88.93 $88.55 $88.90 $88.90 3,091
2024-01-09 $88.92 $89.50 $88.92 $89.10 $89.10 18,355
2024-01-08 $88.95 $89.45 $88.95 $89.45 $89.45 1,292
2024-01-05 $87.30 $88.13 $87.28 $87.99 $87.99 3,610
2024-01-04 $88.61 $88.61 $88.24 $88.24 $88.24 11,002
2024-01-03 $89.61 $89.61 $88.23 $88.23 $88.23 2,534
2024-01-02 $88.77 $90.76 $88.77 $90.02 $90.02 3,742
2023-12-29 $89.32 $89.32 $88.95 $88.95 $88.95 1,762
2023-12-28 $89.88 $89.90 $89.66 $89.67 $89.67 4,387
2023-12-27 $90.05 $90.19 $89.93 $90.19 $90.19 1,967
2023-12-26 $89.97 $90.36 $89.81 $90.15 $90.15 3,440
2023-12-22 $89.84 $89.84 $89.51 $89.68 $89.68 3,947
2023-12-21 $88.32 $89.09 $88.32 $89.06 $89.06 3,328
2023-12-20 $88.56 $89.26 $87.11 $87.11 $87.11 2,685
2023-12-19 $87.94 $89.14 $87.94 $89.09 $89.09 2,804
2023-12-18 $87.73 $87.73 $87.41 $87.44 $87.44 9,554
2023-12-15 $88.83 $88.92 $87.61 $87.61 $87.56 3,247
2023-12-14 $90.01 $90.74 $89.36 $89.94 $89.89 30,702
2023-12-13 $87.42 $89.43 $87.05 $89.43 $89.37 2,956
2023-12-12 $86.65 $87.67 $86.65 $87.53 $87.48 1,422
2023-12-11 $86.48 $86.92 $86.15 $86.92 $86.87 1,535
2023-12-08 $85.81 $86.52 $85.81 $86.46 $86.40 4,751
2023-12-07 $85.93 $85.98 $85.58 $85.75 $85.70 2,857
2023-12-06 $86.75 $86.79 $86.00 $86.08 $86.03 2,873
2023-12-05 $87.31 $87.31 $86.31 $86.31 $86.26 6,220
2023-12-04 $86.87 $87.67 $86.87 $87.67 $87.67 5,371
2023-12-01 $84.50 $86.58 $84.50 $86.58 $86.58 7,847
2023-11-30 $84.51 $84.88 $84.51 $84.76 $84.76 3,306
2023-11-29 $85.91 $85.91 $84.07 $84.20 $84.20 7,904
2023-11-28 $85.27 $85.31 $85.20 $85.22 $85.22 1,444
2023-11-27 $85.65 $85.88 $85.60 $85.66 $85.66 1,973
2023-11-24 $85.49 $86.09 $85.49 $86.09 $86.09 1,863
2023-11-22 $85.46 $85.53 $85.23 $85.49 $85.49 19,316
2023-11-21 $84.63 $84.63 $84.33 $84.33 $84.33 2,932
2023-11-20 $84.13 $84.87 $84.13 $84.81 $84.81 9,561
2023-11-17 $83.62 $84.20 $83.62 $84.15 $84.15 1,871
2023-11-16 $83.73 $83.73 $83.17 $83.41 $83.41 4,001
2023-11-15 $83.62 $84.57 $83.62 $83.75 $83.75 5,694
2023-11-14 $81.15 $83.52 $81.15 $83.52 $83.52 11,872
2023-11-13 $79.28 $80.61 $79.28 $80.23 $80.23 9,402
2023-11-10 $79.51 $79.82 $79.13 $79.75 $79.75 8,479
2023-11-09 $80.94 $80.94 $79.21 $79.21 $79.21 2,510
2023-11-08 $82.03 $82.03 $80.70 $80.77 $80.77 8,013
2023-11-07 $80.91 $81.79 $80.91 $81.65 $81.65 2,242
2023-11-06 $81.91 $81.91 $80.93 $80.93 $80.93 1,813
2023-11-03 $81.74 $81.84 $81.56 $81.56 $81.56 5,335
2023-11-02 $78.94 $79.50 $78.94 $79.50 $79.50 2,249
2023-11-01 $78.46 $78.98 $78.38 $78.98 $78.98 3,192
2023-10-31 $78.44 $79.39 $78.44 $79.31 $79.31 6,650
2023-10-30 $77.76 $78.61 $77.76 $78.38 $78.38 2,513
2023-10-27 $78.45 $78.98 $78.08 $78.14 $78.14 3,307
2023-10-26 $79.00 $79.73 $78.93 $78.93 $78.93 2,426
2023-10-25 $80.07 $80.09 $79.25 $79.25 $79.25 17,021
2023-10-24 $80.05 $80.87 $80.05 $80.64 $80.64 1,585
2023-10-23 $79.95 $80.74 $79.83 $79.83 $79.83 3,951
2023-10-20 $80.89 $81.02 $80.53 $80.53 $80.53 4,356
2023-10-19 $81.65 $82.09 $80.84 $81.20 $81.20 28,778
2023-10-18 $81.80 $82.16 $81.61 $81.62 $81.62 4,115
2023-10-17 $80.80 $82.79 $80.80 $82.18 $82.18 4,381
2023-10-16 $80.82 $81.62 $80.52 $81.00 $81.00 215,604
2023-10-13 $80.47 $80.51 $80.02 $80.51 $80.51 68,784
2023-10-12 $80.59 $80.90 $79.75 $79.85 $79.85 192,454
2023-10-11 $82.99 $82.99 $81.17 $81.68 $81.68 14,664
2023-10-10 $83.54 $83.74 $83.48 $83.52 $83.52 5,257
2023-10-09 $81.73 $82.46 $81.53 $82.29 $82.29 3,868
2023-10-06 $81.00 $82.27 $81.00 $82.18 $82.18 2,668
2023-10-05 $81.68 $81.69 $81.00 $81.62 $81.62 7,077
2023-10-04 $80.87 $81.90 $80.87 $81.90 $81.90 24,961
2023-10-03 $81.72 $81.88 $81.28 $81.28 $81.28 4,106
2023-10-02 $83.15 $83.21 $83.04 $83.19 $83.19 2,974
2023-09-29 $84.61 $84.61 $83.22 $83.22 $83.22 4,400
2023-09-28 $83.01 $84.37 $83.01 $84.00 $84.00 6,125
2023-09-27 $83.64 $83.75 $82.64 $83.14 $83.14 13,955
2023-09-26 $84.00 $84.43 $83.27 $83.29 $83.29 26,364
2023-09-25 $83.57 $84.55 $83.38 $84.51 $84.51 17,586
2023-09-22 $83.79 $84.04 $83.50 $83.60 $83.60 6,509
2023-09-21 $83.94 $84.09 $83.66 $83.66 $83.66 2,885
2023-09-20 $84.75 $85.08 $84.38 $84.38 $84.38 3,772
2023-09-19 $84.60 $84.68 $83.97 $84.29 $84.29 2,933
2023-09-18 $84.69 $84.80 $84.22 $84.50 $84.50 3,753
2023-09-15 $85.11 $85.11 $84.80 $84.86 $84.80 3,399
2023-09-14 $85.25 $85.41 $84.80 $84.98 $84.91 6,514
2023-09-13 $85.29 $85.29 $84.85 $84.90 $84.83 3,656
2023-09-12 $85.94 $85.97 $85.14 $85.14 $85.07 1,842
2023-09-11 $86.20 $86.53 $86.04 $86.06 $85.99 56,711
2023-09-08 $86.45 $86.45 $85.88 $85.88 $85.81 3,256
2023-09-07 $86.54 $86.70 $86.44 $86.45 $86.38 2,831
2023-09-06 $86.60 $86.75 $86.60 $86.75 $86.68 4,269
2023-09-05 $88.60 $88.60 $86.77 $86.77 $86.70 2,745
2023-09-01 $89.72 $89.75 $88.79 $88.87 $88.87 5,671
2023-08-31 $90.59 $90.59 $89.13 $89.13 $89.13 36,999
2023-08-30 $89.80 $90.87 $89.80 $90.30 $90.30 6,314
2023-08-29 $89.05 $90.03 $89.05 $89.99 $89.99 7,589
2023-08-28 $88.90 $89.17 $88.89 $89.02 $89.02 9,672
2023-08-25 $88.44 $88.93 $87.82 $88.61 $88.61 3,554
2023-08-24 $88.77 $89.11 $88.11 $88.20 $88.20 5,438
2023-08-23 $88.80 $88.99 $88.72 $88.88 $88.88 6,512
2023-08-22 $89.19 $89.35 $88.63 $88.63 $88.63 1,635
2023-08-21 $88.76 $89.27 $88.76 $89.14 $89.14 1,072
2023-08-18 $88.75 $89.08 $88.55 $88.76 $88.76 4,260
2023-08-17 $89.34 $89.34 $88.51 $88.52 $88.52 15,624
2023-08-16 $90.95 $91.09 $90.20 $90.21 $90.21 15,689
2023-08-15 $91.71 $91.92 $91.13 $91.27 $91.27 7,022
2023-08-14 $91.32 $92.15 $91.32 $92.13 $92.13 2,855
2023-08-11 $91.63 $92.42 $91.63 $92.12 $92.12 5,919
2023-08-10 $92.69 $92.97 $91.67 $91.84 $91.84 17,477
2023-08-09 $92.91 $92.91 $92.37 $92.37 $92.37 7,362
2023-08-08 $93.13 $93.13 $92.46 $92.99 $92.99 3,549
2023-08-07 $93.08 $93.61 $93.08 $93.35 $93.35 5,162
2023-08-04 $93.60 $93.90 $93.01 $93.07 $93.07 3,990
2023-08-03 $93.25 $93.53 $92.93 $93.39 $93.39 46,722
2023-08-02 $93.30 $93.74 $93.30 $93.57 $93.57 2,198
2023-08-01 $93.06 $93.51 $93.06 $93.51 $93.51 2,595
2023-07-31 $93.00 $93.91 $93.00 $93.91 $93.91 14,451
2023-07-28 $92.78 $93.01 $92.46 $92.91 $92.91 14,964
2023-07-27 $93.81 $93.81 $92.07 $92.13 $92.13 9,055
2023-07-26 $94.28 $94.28 $93.42 $93.42 $93.42 5,149
2023-07-25 $93.92 $94.30 $93.92 $94.18 $94.18 2,693
2023-07-24 $94.72 $94.72 $94.08 $94.15 $94.15 2,435
2023-07-21 $95.44 $95.44 $94.84 $94.84 $94.84 2,298
2023-07-20 $95.10 $95.37 $95.02 $95.02 $95.02 8,787
2023-07-19 $95.38 $95.78 $95.00 $95.15 $95.15 1,910
2023-07-18 $94.02 $94.72 $94.02 $94.65 $94.65 6,042
2023-07-17 $93.13 $93.87 $93.13 $93.81 $93.81 4,947
2023-07-14 $93.26 $93.53 $92.85 $93.41 $93.41 4,486
2023-07-13 $92.72 $92.72 $92.33 $92.39 $92.39 4,624
2023-07-12 $93.77 $93.77 $92.39 $92.39 $92.39 5,574
2023-07-11 $92.63 $93.19 $92.63 $93.19 $93.19 1,219
2023-07-10 $91.73 $93.03 $91.73 $92.83 $92.83 3,558
2023-07-07 $91.50 $91.97 $91.43 $91.43 $91.43 1,142
2023-07-06 $91.20 $91.22 $90.64 $91.22 $91.22 2,908
2023-07-05 $92.45 $92.45 $91.97 $92.04 $92.04 3,396
2023-07-03 $93.45 $93.45 $92.53 $92.73 $92.73 1,243
2023-06-30 $93.91 $94.24 $93.77 $93.77 $93.77 10,073
2023-06-29 $93.30 $93.30 $93.12 $93.12 $93.12 2,861
2023-06-28 $91.43 $92.25 $91.41 $92.25 $92.25 3,519
2023-06-27 $89.98 $91.72 $89.98 $91.58 $91.58 8,187
2023-06-26 $90.18 $90.84 $90.18 $90.31 $90.31 68,246
2023-06-23 $90.25 $90.76 $90.10 $90.17 $90.17 3,251
2023-06-22 $90.75 $91.11 $90.47 $90.95 $90.95 3,103
2023-06-21 $90.93 $91.23 $90.88 $90.88 $90.88 2,125
2023-06-20 $90.35 $90.87 $89.91 $90.51 $90.51 2,950
2023-06-16 $90.82 $90.86 $90.77 $90.77 $90.77 2,078
2023-06-15 $90.76 $91.31 $90.30 $91.23 $91.23 5,691
2023-06-14 $92.82 $92.82 $89.92 $90.27 $90.27 8,137
2023-06-13 $91.60 $92.61 $91.60 $92.47 $92.47 3,396
2023-06-12 $90.96 $91.44 $90.91 $91.26 $91.26 4,131
2023-06-09 $91.47 $91.47 $90.88 $90.88 $90.88 6,730
2023-06-08 $90.90 $91.34 $90.90 $91.34 $91.34 1,384
2023-06-07 $91.31 $91.42 $90.99 $91.09 $91.09 2,434
2023-06-06 $89.81 $90.77 $89.37 $90.71 $90.71 6,469
2023-06-05 $89.82 $90.11 $89.61 $89.79 $89.79 1,397
2023-06-02 $88.41 $89.80 $88.41 $89.77 $89.77 47,177
2023-06-01 $86.43 $87.80 $86.43 $87.34 $87.34 2,344
2023-05-31 $85.54 $86.30 $85.00 $86.28 $86.28 2,674
2023-05-30 $86.38 $86.38 $85.46 $85.56 $85.56 25,195
2023-05-26 $86.25 $86.69 $86.22 $86.44 $86.44 2,697
2023-05-25 $87.38 $87.38 $85.69 $86.30 $86.30 5,092
2023-05-24 $87.44 $87.57 $87.20 $87.57 $87.57 3,653
2023-05-23 $89.39 $90.06 $88.42 $88.42 $88.42 7,880
2023-05-22 $88.99 $89.89 $88.89 $89.57 $89.57 7,815
2023-05-19 $88.89 $89.07 $88.82 $89.07 $89.07 8,156
2023-05-18 $88.91 $89.31 $88.12 $88.94 $88.94 3,048
2023-05-17 $88.72 $89.37 $87.54 $89.25 $89.25 2,669
2023-05-16 $88.50 $88.80 $88.07 $88.16 $88.16 10,518
2023-05-15 $88.60 $89.25 $88.60 $89.24 $89.24 2,029
2023-05-12 $89.27 $89.27 $88.36 $88.72 $88.72 3,917
2023-05-11 $89.29 $89.45 $89.05 $89.12 $89.12 4,251
2023-05-10 $89.83 $90.03 $89.42 $89.72 $89.72 2,009
2023-05-09 $88.70 $89.48 $88.70 $89.20 $89.20 14,913
2023-05-08 $88.56 $89.14 $88.56 $89.14 $89.14 3,163
2023-05-05 $87.42 $89.15 $87.42 $88.84 $88.84 15,363
2023-05-04 $84.89 $86.00 $84.77 $86.00 $86.00 39,550
2023-05-03 $87.04 $87.80 $86.70 $86.95 $86.95 13,882
2023-05-02 $88.13 $88.13 $86.45 $86.99 $86.99 3,576
2023-05-01 $89.13 $90.40 $89.13 $89.97 $89.97 3,843
2023-04-28 $89.08 $89.53 $89.08 $89.53 $89.53 2,690
2023-04-27 $88.29 $89.47 $88.29 $89.38 $89.38 2,528
2023-04-26 $88.56 $88.57 $88.09 $88.31 $88.31 2,712
2023-04-25 $90.12 $90.22 $88.95 $88.95 $88.95 3,314
2023-04-24 $90.52 $90.52 $90.36 $90.42 $90.42 1,206
2023-04-21 $90.38 $90.46 $90.29 $90.46 $90.46 3,221
2023-04-20 $88.37 $88.47 $88.10 $88.37 $88.37 2,069
2023-04-19 $88.76 $88.99 $88.45 $88.99 $88.99 3,532
2023-04-18 $89.60 $89.60 $89.01 $89.18 $89.18 2,581
2023-04-17 $89.61 $89.81 $89.36 $89.81 $89.81 1,863
2023-04-14 $90.44 $90.44 $89.32 $89.57 $89.57 5,105
2023-04-13 $89.93 $90.62 $89.93 $90.59 $90.59 3,189
2023-04-12 $90.08 $90.11 $89.43 $89.43 $89.43 4,582
2023-04-11 $89.44 $90.79 $89.44 $90.51 $90.51 9,546
2023-04-10 $87.48 $89.01 $87.48 $89.01 $89.01 2,671
2023-04-06 $87.76 $88.23 $87.76 $88.09 $88.09 2,314
2023-04-05 $87.00 $88.06 $87.00 $88.06 $88.06 9,639
2023-04-04 $87.64 $87.64 $87.11 $87.26 $87.26 3,951
2023-04-03 $86.96 $87.55 $86.54 $87.53 $87.53 2,708
2023-03-31 $85.83 $86.61 $85.83 $86.46 $86.46 3,337
2023-03-30 $86.19 $86.19 $84.91 $85.33 $85.33 1,976
2023-03-29 $85.94 $85.94 $85.17 $85.56 $85.56 2,515
2023-03-28 $85.80 $85.80 $85.13 $85.13 $85.13 1,289
2023-03-27 $85.44 $86.03 $85.44 $85.73 $85.73 1,456
2023-03-24 $82.93 $84.58 $82.93 $84.58 $84.58 2,713
2023-03-23 $85.01 $85.16 $83.44 $83.82 $83.82 3,849
2023-03-22 $86.55 $86.56 $84.52 $84.52 $84.52 5,469
2023-03-21 $85.50 $86.49 $85.50 $86.49 $86.49 2,869
2023-03-20 $84.14 $84.72 $84.13 $84.45 $84.45 4,074
2023-03-17 $84.41 $84.48 $84.00 $84.05 $84.03 15,093
2023-03-16 $83.73 $85.74 $83.50 $85.60 $85.57 4,358
2023-03-15 $82.71 $83.93 $82.71 $83.90 $83.87 3,418
2023-03-14 $85.08 $85.08 $83.67 $84.30 $84.27 1,972
2023-03-13 $82.86 $83.98 $82.73 $83.58 $83.55 11,405
2023-03-10 $85.00 $85.14 $83.64 $83.93 $83.90 5,262
2023-03-09 $87.93 $87.93 $85.95 $85.95 $85.92 12,011
2023-03-08 $88.05 $88.15 $87.61 $87.89 $87.86 14,280
2023-03-07 $89.23 $89.23 $87.98 $88.14 $88.11 8,985
2023-03-06 $91.53 $91.53 $89.04 $89.06 $89.06 6,315
2023-03-03 $90.17 $91.35 $90.17 $91.35 $91.35 2,710
2023-03-02 $89.03 $89.93 $89.03 $89.75 $89.75 7,221
2023-03-01 $90.43 $90.54 $89.68 $90.15 $90.15 5,695
2023-02-28 $91.20 $91.54 $91.05 $91.05 $91.05 4,332
2023-02-27 $91.77 $91.90 $91.14 $91.31 $91.31 3,407
2023-02-24 $92.13 $92.13 $90.78 $91.09 $91.09 4,816
2023-02-23 $92.32 $92.35 $91.18 $92.29 $92.29 13,378
2023-02-22 $93.01 $93.02 $92.00 $92.27 $92.27 4,340
2023-02-21 $93.18 $93.18 $91.59 $91.59 $91.59 13,943
2023-02-17 $94.25 $94.25 $93.84 $94.17 $94.17 1,411
2023-02-16 $93.27 $94.91 $93.27 $94.15 $94.15 1,983
2023-02-15 $91.46 $93.46 $91.46 $93.46 $93.46 2,570
2023-02-14 $91.82 $92.19 $91.38 $92.16 $92.16 4,118
2023-02-13 $92.03 $92.44 $91.89 $92.02 $92.02 6,570
2023-02-10 $91.89 $91.97 $91.76 $91.84 $91.84 4,480
2023-02-09 $92.76 $92.76 $91.07 $91.07 $91.07 1,897
2023-02-08 $91.91 $93.23 $91.91 $92.04 $92.04 2,251
2023-02-07 $91.30 $92.24 $90.77 $92.24 $92.24 3,427
2023-02-06 $92.32 $92.32 $90.61 $90.93 $90.93 3,057
2023-02-03 $93.35 $94.03 $92.95 $93.08 $93.08 7,205
2023-02-02 $94.39 $94.60 $93.78 $94.24 $94.24 12,825
2023-02-01 $92.52 $94.20 $92.03 $93.50 $93.50 7,937
2023-01-31 $91.00 $92.48 $91.00 $92.48 $92.48 2,098
2023-01-30 $90.30 $90.72 $90.30 $90.34 $90.34 2,492
2023-01-27 $90.03 $91.38 $89.95 $90.98 $90.98 4,970
2023-01-26 $90.24 $90.42 $89.98 $90.42 $90.42 6,425
2023-01-25 $88.42 $89.90 $88.42 $89.90 $89.90 18,082
2023-01-24 $90.84 $90.84 $89.25 $89.25 $89.25 3,265
2023-01-23 $90.20 $91.43 $89.84 $91.07 $91.07 6,535
2023-01-20 $89.00 $90.44 $89.00 $90.21 $90.21 3,514
2023-01-19 $89.14 $89.34 $88.24 $89.11 $89.11 7,079
2023-01-18 $90.81 $91.30 $89.26 $89.26 $89.26 8,517
2023-01-17 $89.94 $90.48 $89.72 $90.48 $90.48 4,088
2023-01-13 $89.65 $90.15 $89.65 $90.15 $90.15 1,777
2023-01-12 $88.54 $88.72 $87.64 $88.72 $88.72 3,916
2023-01-11 $87.92 $87.97 $87.47 $87.97 $87.97 3,816
2023-01-10 $85.58 $87.41 $85.58 $87.41 $87.41 1,309
2023-01-09 $85.46 $86.20 $85.24 $85.25 $85.25 3,704
2023-01-06 $84.04 $84.88 $84.04 $84.74 $84.74 3,398
2023-01-05 $84.23 $84.23 $83.27 $83.48 $83.48 5,447
2023-01-04 $84.05 $85.03 $84.02 $84.82 $84.82 2,762
2023-01-03 $85.51 $85.51 $83.25 $84.03 $84.03 25,662
2022-12-30 $83.85 $84.79 $83.85 $84.79 $84.79 7,089
2022-12-29 $83.50 $84.70 $83.50 $84.59 $84.59 16,510
2022-12-28 $83.60 $83.60 $82.68 $82.79 $82.79 14,517
2022-12-27 $84.03 $84.04 $83.23 $83.28 $83.28 14,484
2022-12-23 $84.41 $84.55 $84.10 $84.27 $84.27 6,642
2022-12-22 $84.87 $84.87 $83.60 $84.81 $84.81 4,527
2022-12-21 $84.75 $85.88 $84.75 $85.33 $85.33 8,793
2022-12-20 $84.17 $84.37 $83.93 $83.93 $83.93 12,345
2022-12-19 $85.20 $85.20 $83.59 $83.82 $83.82 30,351
2022-12-16 $84.95 $85.40 $84.08 $85.28 $85.21 7,405
2022-12-15 $86.71 $86.71 $85.43 $85.63 $85.56 2,275
2022-12-14 $87.70 $88.30 $87.11 $87.71 $87.64 3,477
2022-12-13 $89.83 $89.83 $87.23 $87.73 $87.66 3,867
2022-12-12 $87.03 $87.64 $86.54 $87.48 $87.41 29,602
2022-12-09 $88.17 $88.17 $87.08 $87.08 $87.08 1,945
2022-12-08 $88.60 $88.67 $88.25 $88.32 $88.32 2,037
2022-12-07 $87.53 $88.66 $87.53 $88.13 $88.13 3,739
2022-12-06 $89.07 $89.07 $87.50 $87.88 $87.88 8,194
2022-12-05 $89.69 $89.69 $89.07 $89.22 $89.22 5,997
2022-12-02 $88.61 $90.70 $88.61 $90.58 $90.58 11,465
2022-12-01 $89.90 $90.40 $89.35 $89.62 $89.62 145,578
2022-11-30 $86.61 $89.59 $86.27 $89.59 $89.59 4,792
2022-11-29 $87.05 $87.17 $86.77 $86.77 $86.77 2,320
2022-11-28 $87.67 $87.67 $86.45 $86.45 $86.45 2,840
2022-11-25 $88.13 $88.13 $87.95 $87.95 $87.95 697
2022-11-23 $86.98 $87.30 $86.84 $87.30 $87.30 2,522
2022-11-22 $86.18 $86.38 $85.76 $86.36 $86.36 3,591
2022-11-21 $86.07 $86.07 $85.59 $85.77 $85.77 13,352
2022-11-18 $86.48 $87.32 $86.07 $86.72 $86.72 15,204
2022-11-17 $85.58 $86.30 $85.58 $85.69 $85.69 7,318
2022-11-16 $88.54 $88.54 $86.60 $86.70 $86.70 34,749
2022-11-15 $89.58 $90.12 $88.66 $89.02 $89.02 5,691
2022-11-14 $89.54 $89.55 $88.52 $88.52 $88.52 10,948
2022-11-11 $89.46 $89.94 $88.69 $89.43 $89.43 16,920
2022-11-10 $87.67 $89.51 $87.64 $89.34 $89.34 49,885
2022-11-09 $87.33 $87.42 $85.39 $85.45 $85.45 57,968
2022-11-08 $88.30 $89.24 $87.20 $87.95 $87.95 7,828
2022-11-07 $88.76 $88.76 $87.71 $88.40 $88.40 7,376
2022-11-04 $89.56 $89.56 $87.16 $88.15 $88.15 8,898
2022-11-03 $89.00 $89.30 $88.45 $88.63 $88.63 12,855
2022-11-02 $91.88 $93.09 $90.13 $90.13 $90.13 7,967
2022-11-01 $92.51 $92.84 $91.44 $92.41 $92.41 25,151
2022-10-31 $91.80 $92.62 $91.45 $91.80 $91.80 10,524
2022-10-28 $90.25 $92.18 $90.12 $92.04 $92.04 57,911
2022-10-27 $92.19 $92.19 $90.39 $90.42 $90.42 131,203
2022-10-26 $90.21 $93.38 $90.21 $91.95 $91.95 184,290
2022-10-25 $88.27 $90.54 $88.27 $90.19 $90.19 5,926
2022-10-24 $87.39 $88.03 $87.37 $87.98 $87.98 3,892
2022-10-21 $86.67 $87.32 $85.16 $87.19 $87.19 18,652
2022-10-20 $87.36 $88.45 $87.22 $87.27 $87.27 5,187
2022-10-19 $88.04 $88.04 $86.30 $87.05 $87.05 3,912
2022-10-18 $89.79 $90.50 $88.55 $88.80 $88.80 49,729
2022-10-17 $88.23 $89.14 $87.78 $88.13 $88.13 4,525
2022-10-14 $89.99 $89.99 $86.98 $86.98 $86.98 6,043
2022-10-13 $86.29 $89.64 $86.29 $89.16 $89.16 15,690
2022-10-12 $88.93 $88.93 $87.69 $88.00 $88.00 10,277
2022-10-11 $87.30 $89.94 $87.30 $88.91 $88.91 20,977
2022-10-10 $89.14 $89.14 $87.71 $88.28 $88.28 4,510
2022-10-07 $89.53 $89.53 $88.54 $88.93 $88.93 3,499
2022-10-06 $92.56 $92.56 $90.87 $91.04 $91.04 11,268
2022-10-05 $91.86 $92.44 $90.65 $92.13 $92.13 3,997
2022-10-04 $91.09 $92.89 $91.09 $92.89 $92.89 4,239
2022-10-03 $88.60 $90.21 $87.52 $90.03 $90.03 14,927
2022-09-30 $90.01 $90.64 $87.75 $87.79 $87.79 28,265
2022-09-29 $88.29 $89.23 $88.29 $89.23 $89.23 10,973
2022-09-28 $88.54 $91.06 $88.29 $90.66 $90.66 9,715
2022-09-27 $89.20 $89.55 $87.72 $87.88 $87.88 8,578
2022-09-26 $88.17 $89.45 $87.89 $88.27 $88.27 7,595
2022-09-23 $88.74 $88.76 $87.47 $88.72 $88.72 21,558
2022-09-22 $91.08 $91.08 $88.75 $90.02 $90.02 37,605
2022-09-21 $93.23 $93.82 $91.37 $91.38 $91.38 11,493
2022-09-20 $92.87 $93.40 $92.43 $92.64 $92.64 19,912
2022-09-19 $92.98 $93.97 $92.40 $93.88 $93.88 21,134
2022-09-16 $94.04 $94.04 $92.99 $93.95 $93.92 10,536
2022-09-15 $95.39 $96.37 $95.09 $95.18 $95.15 4,214
2022-09-14 $94.10 $94.94 $93.97 $94.85 $94.82 14,712
2022-09-13 $95.86 $96.09 $94.76 $94.88 $94.85 15,009
2022-09-12 $97.77 $98.28 $97.16 $98.27 $98.23 11,078
2022-09-09 $96.66 $97.19 $96.66 $97.14 $97.11 4,882
2022-09-08 $93.12 $95.77 $93.12 $95.77 $95.74 24,689
2022-09-07 $92.11 $93.83 $92.11 $93.73 $93.70 3,545
2022-09-06 $91.22 $91.41 $90.59 $90.67 $90.64 13,501
2022-09-02 $92.33 $92.70 $90.96 $91.19 $91.19 7,004
2022-09-01 $91.92 $92.03 $90.44 $92.03 $92.03 12,554
2022-08-31 $93.52 $93.52 $92.56 $92.81 $92.81 17,574
2022-08-30 $94.48 $94.48 $92.63 $92.96 $92.96 7,985
2022-08-29 $93.78 $94.54 $93.34 $94.13 $94.13 6,449
2022-08-26 $99.01 $99.01 $94.82 $94.85 $94.85 6,659
2022-08-25 $97.91 $98.90 $97.66 $98.90 $98.90 6,050
2022-08-24 $96.30 $97.84 $96.30 $97.61 $97.61 13,851
2022-08-23 $96.66 $96.80 $96.18 $96.25 $96.25 12,684
2022-08-22 $95.85 $96.95 $95.84 $96.61 $96.61 7,418
2022-08-19 $96.54 $96.54 $95.86 $95.98 $95.98 12,756
2022-08-18 $98.43 $98.43 $96.87 $97.71 $97.71 13,529
2022-08-17 $98.72 $98.72 $97.98 $98.09 $98.09 23,534
2022-08-16 $102.23 $102.23 $99.16 $99.93 $99.93 18,927
2022-08-15 $102.52 $102.52 $101.22 $102.36 $102.36 72,691
2022-08-12 $101.51 $102.85 $101.51 $102.85 $102.85 16,072
2022-08-11 $102.01 $103.68 $100.41 $100.59 $100.59 11,865
2022-08-10 $98.56 $103.00 $98.11 $103.00 $103.00 15,653
2022-08-09 $98.50 $98.79 $96.65 $96.80 $96.80 22,202
2022-08-08 $98.95 $101.09 $98.92 $99.02 $99.02 56,943
2022-08-05 $95.52 $98.02 $95.00 $98.02 $98.02 11,533
2022-08-04 $98.00 $98.00 $95.98 $96.05 $96.05 37,134
2022-08-03 $97.51 $98.11 $96.94 $97.73 $97.73 41,459
2022-08-02 $94.96 $97.21 $94.96 $96.67 $96.67 55,052
2022-08-01 $94.27 $95.92 $94.27 $95.41 $95.41 10,186
2022-07-29 $95.09 $95.32 $94.40 $95.02 $95.02 13,494
2022-07-28 $94.44 $95.26 $92.66 $95.18 $95.18 35,085
2022-07-27 $94.81 $95.13 $93.75 $94.93 $94.93 20,793
2022-07-26 $93.73 $94.45 $93.46 $93.92 $93.92 42,167
2022-07-25 $94.27 $94.51 $93.55 $94.10 $94.10 6,478
2022-07-22 $96.16 $96.16 $93.01 $93.95 $93.95 6,776
2022-07-21 $93.03 $94.92 $93.03 $94.92 $94.92 3,635
2022-07-20 $91.63 $92.35 $91.63 $92.14 $92.14 11,115
2022-07-19 $90.41 $91.67 $90.23 $91.59 $91.59 4,109
2022-07-18 $91.58 $91.58 $88.98 $89.16 $89.16 6,779
2022-07-15 $88.81 $90.66 $88.81 $90.42 $90.42 18,701
2022-07-14 $86.42 $87.96 $86.24 $87.80 $87.80 4,693
2022-07-13 $87.15 $88.66 $87.15 $88.15 $88.15 8,132
2022-07-12 $88.42 $88.98 $87.80 $88.35 $88.35 30,385
2022-07-11 $90.41 $90.41 $88.15 $88.30 $88.30 12,522
2022-07-08 $91.97 $91.97 $90.36 $90.82 $90.82 3,447
2022-07-07 $88.81 $90.35 $88.81 $90.35 $90.35 30,239
2022-07-06 $87.18 $87.34 $86.71 $87.02 $87.02 42,282
2022-07-05 $83.81 $87.02 $83.62 $87.02 $87.02 1,379
2022-07-01 $83.06 $85.29 $82.32 $85.23 $85.23 4,120
2022-06-30 $82.61 $82.97 $81.99 $82.24 $82.24 4,449
2022-06-29 $83.75 $84.42 $83.42 $84.04 $84.04 4,687
2022-06-28 $86.25 $86.25 $83.80 $83.80 $83.80 2,733
2022-06-27 $86.10 $86.41 $85.90 $86.04 $86.04 5,149
2022-06-24 $85.72 $86.12 $85.33 $85.95 $85.95 2,038
2022-06-23 $83.73 $84.28 $83.73 $84.28 $84.28 2,213
2022-06-22 $80.32 $81.67 $80.32 $81.29 $81.29 2,565
2022-06-21 $80.40 $80.70 $79.92 $79.92 $79.92 2,262
2022-06-17 $78.58 $80.21 $78.58 $79.55 $79.51 3,066
2022-06-16 $78.32 $78.47 $77.44 $77.80 $77.76 5,526
2022-06-15 $80.05 $80.10 $79.96 $80.10 $80.06 650
2022-06-14 $79.22 $79.22 $78.69 $78.69 $78.65 1,406
2022-06-13 $80.53 $80.53 $78.76 $79.08 $79.04 8,381
2022-06-10 $81.73 $82.37 $81.48 $82.27 $82.23 3,408
2022-06-09 $84.16 $84.16 $83.08 $83.08 $83.03 2,163
2022-06-08 $85.29 $85.29 $84.99 $85.08 $85.04 1,049
2022-06-07 $85.47 $85.91 $84.97 $85.91 $85.86 2,244
2022-06-06 $85.43 $86.12 $84.70 $85.16 $85.11 9,129
2022-06-03 $85.86 $85.86 $84.91 $85.18 $85.13 3,701
2022-06-02 $84.24 $86.68 $84.24 $86.68 $86.63 2,197
2022-06-01 $84.00 $84.64 $84.00 $84.32 $84.28 2,407
2022-05-31 $87.23 $87.23 $86.32 $86.43 $86.38 4,120
2022-05-27 $87.35 $87.86 $87.07 $87.86 $87.81 1,274
2022-05-26 $85.13 $86.51 $85.13 $86.05 $86.01 1,076
2022-05-25 $83.83 $85.57 $83.83 $85.16 $85.11 3,337
2022-05-24 $84.28 $84.85 $83.21 $83.88 $83.84 2,736
2022-05-23 $84.83 $85.56 $84.35 $84.99 $84.94 1,661
2022-05-20 $85.38 $85.38 $82.94 $84.99 $84.95 2,710
2022-05-19 $83.90 $85.00 $83.90 $84.19 $84.15 2,383
2022-05-18 $85.63 $85.63 $83.24 $83.24 $83.19 1,610
2022-05-17 $85.63 $86.66 $85.63 $86.66 $86.62 1,882
2022-05-16 $84.64 $84.64 $84.08 $84.08 $84.04 2,527
2022-05-13 $83.80 $84.72 $83.80 $84.52 $84.48 1,941
2022-05-12 $78.93 $81.15 $78.76 $81.15 $81.11 5,801
2022-05-11 $82.08 $82.93 $79.19 $79.26 $79.22 1,399
2022-05-10 $80.50 $82.32 $80.43 $81.56 $81.52 1,429
2022-05-09 $84.48 $84.48 $81.16 $81.41 $81.37 5,742
2022-05-06 $86.19 $86.28 $85.00 $85.53 $85.48 3,231
2022-05-05 $89.00 $89.00 $86.41 $86.89 $86.84 1,411
2022-05-04 $89.83 $90.61 $89.83 $90.61 $90.56 1,135
2022-05-03 $88.38 $88.38 $87.29 $87.55 $87.51 3,049
2022-05-02 $87.17 $87.83 $86.26 $87.66 $87.61 3,741
2022-04-29 $89.01 $89.01 $87.22 $87.22 $87.18 1,816
2022-04-28 $90.53 $90.76 $87.44 $90.43 $90.38 3,172
2022-04-27 $90.12 $91.38 $89.61 $89.83 $89.78 5,768
2022-04-26 $92.48 $92.48 $90.82 $90.82 $90.77 2,281
2022-04-25 $91.39 $93.79 $91.39 $93.79 $93.74 8,119
2022-04-22 $95.41 $95.68 $92.16 $92.16 $92.11 3,509
2022-04-21 $99.60 $99.60 $97.00 $97.00 $96.95 2,723
2022-04-20 $99.73 $100.03 $99.18 $99.56 $99.51 2,102
2022-04-19 $97.52 $99.37 $97.52 $98.68 $98.63 2,378
2022-04-18 $98.35 $98.35 $96.63 $96.98 $96.93 2,771
2022-04-14 $99.67 $99.91 $98.78 $98.84 $98.79 3,084
2022-04-13 $98.91 $100.00 $98.69 $99.63 $99.58 4,264
2022-04-12 $100.07 $100.07 $98.15 $98.53 $98.48 2,512
2022-04-11 $98.41 $98.79 $97.68 $97.74 $97.68 4,334
2022-04-08 $99.25 $100.51 $99.04 $99.32 $99.27 4,046
2022-04-07 $98.92 $100.26 $98.81 $99.82 $99.77 5,566
2022-04-06 $98.40 $99.31 $97.85 $99.31 $99.26 36,966
2022-04-05 $102.33 $102.33 $99.80 $99.95 $99.90 4,763
2022-04-04 $103.63 $103.63 $101.64 $102.09 $102.04 3,093
2022-04-01 $101.24 $103.02 $101.24 $103.02 $102.97 3,509
2022-03-31 $101.55 $102.51 $101.32 $101.32 $101.27 3,825
2022-03-30 $102.56 $103.37 $101.86 $101.86 $101.80 12,647
2022-03-29 $101.09 $103.19 $100.21 $103.19 $103.14 4,019
2022-03-28 $98.98 $99.89 $98.32 $99.89 $99.84 3,728
2022-03-25 $99.88 $99.88 $98.25 $99.01 $98.95 2,885
2022-03-24 $97.84 $99.32 $97.84 $99.32 $99.27 4,728
2022-03-23 $99.74 $99.75 $98.07 $98.28 $98.23 3,162
2022-03-22 $99.37 $100.58 $99.37 $100.26 $100.21 5,970
2022-03-21 $100.20 $100.20 $97.93 $98.52 $98.47 15,445
2022-03-18 $99.33 $100.17 $99.21 $100.17 $100.10 3,870
2022-03-17 $97.67 $99.43 $97.67 $99.43 $99.36 3,156
2022-03-16 $95.40 $96.89 $94.73 $96.89 $96.82 4,527
2022-03-15 $92.21 $94.13 $92.21 $94.13 $94.07 3,135
2022-03-14 $93.96 $94.38 $91.18 $91.44 $91.38 3,749
2022-03-11 $96.19 $96.19 $94.10 $94.10 $94.03 3,853
2022-03-10 $95.24 $96.11 $94.79 $96.07 $96.01 3,511
2022-03-09 $96.18 $97.56 $96.18 $97.02 $96.95 4,007
2022-03-08 $93.39 $94.64 $93.00 $93.42 $93.35 9,254
2022-03-07 $95.08 $95.08 $93.52 $93.52 $93.46 7,597
2022-03-04 $94.60 $95.47 $94.01 $95.32 $95.25 9,151
2022-03-03 $95.28 $95.76 $94.67 $95.52 $95.45 22,115
2022-03-02 $94.97 $96.32 $94.97 $95.67 $95.60 7,346
2022-03-01 $94.33 $95.64 $94.33 $94.82 $94.75 3,747
2022-02-28 $94.01 $95.00 $93.93 $94.80 $94.73 10,077
2022-02-25 $92.37 $95.04 $92.37 $94.96 $94.89 6,611
2022-02-24 $86.85 $91.91 $86.11 $91.89 $91.83 6,700
2022-02-23 $91.27 $91.40 $89.35 $89.42 $89.36 5,509
2022-02-22 $90.90 $91.57 $89.98 $90.28 $90.21 10,849
2022-02-18 $92.89 $93.16 $91.25 $91.26 $91.20 7,710
2022-02-17 $95.60 $95.60 $92.41 $92.65 $92.59 4,361
2022-02-16 $95.61 $96.63 $94.90 $96.35 $96.28 4,280
2022-02-15 $95.05 $96.04 $94.98 $96.02 $95.95 7,043
2022-02-14 $93.94 $94.25 $92.60 $92.73 $92.66 6,353
2022-02-11 $96.01 $96.01 $93.42 $93.93 $93.87 2,357
2022-02-10 $95.91 $96.79 $94.40 $94.84 $94.77 4,666
2022-02-09 $94.27 $95.46 $94.27 $95.22 $95.15 3,526
2022-02-08 $91.97 $93.25 $91.97 $93.25 $93.18 1,226
2022-02-07 $90.72 $91.57 $90.42 $90.68 $90.62 4,731
2022-02-04 $90.53 $91.33 $89.86 $90.97 $90.90 15,212
2022-02-03 $90.89 $91.83 $90.85 $91.09 $91.02 4,399
2022-02-02 $90.98 $91.79 $90.96 $91.65 $91.58 2,195
2022-02-01 $91.72 $92.16 $91.19 $92.16 $92.10 3,427
2022-01-31 $89.19 $91.72 $89.19 $91.72 $91.66 4,111
2022-01-28 $86.67 $89.09 $86.63 $89.09 $89.03 5,297
2022-01-27 $88.17 $88.53 $86.96 $87.24 $87.18 3,304
2022-01-26 $90.16 $90.73 $87.97 $88.22 $88.16 4,434
2022-01-25 $90.06 $90.48 $88.38 $89.25 $89.19 6,085
2022-01-24 $86.89 $91.63 $86.32 $91.50 $91.44 11,435
2022-01-21 $90.66 $91.49 $89.35 $89.44 $89.38 19,036
2022-01-20 $91.60 $94.25 $91.03 $91.14 $91.08 18,169
2022-01-19 $93.22 $93.22 $91.01 $91.01 $90.95 8,623
2022-01-18 $94.69 $94.69 $92.40 $92.47 $92.41 5,961
2022-01-14 $95.98 $96.10 $94.81 $96.05 $95.98 5,712
2022-01-13 $97.50 $97.70 $96.60 $96.67 $96.61 2,495
2022-01-12 $99.92 $99.92 $98.07 $98.07 $98.01 3,803
2022-01-11 $98.02 $100.23 $98.02 $100.19 $100.12 3,727
2022-01-10 $96.98 $98.13 $94.93 $98.13 $98.06 9,537
2022-01-07 $98.73 $98.73 $97.63 $97.63 $97.56 5,475
2022-01-06 $101.09 $101.49 $99.14 $99.14 $99.07 14,756
2022-01-05 $104.53 $105.26 $101.77 $101.77 $101.70 6,313
2022-01-04 $105.51 $105.51 $104.53 $104.89 $104.82 4,891
2022-01-03 $106.24 $106.83 $105.48 $106.83 $106.76 7,922
2021-12-31 $106.50 $107.10 $105.90 $106.01 $105.94 8,104
2021-12-30 $106.74 $107.25 $106.31 $106.31 $106.24 77,421
2021-12-29 $105.52 $105.81 $105.21 $105.55 $105.47 8,128
2021-12-28 $105.82 $107.01 $105.41 $105.63 $105.55 5,088
2021-12-27 $105.08 $105.93 $105.08 $105.93 $105.86 3,306
2021-12-23 $104.43 $105.63 $104.14 $105.33 $105.26 4,845
2021-12-22 $102.51 $104.35 $102.51 $104.35 $104.28 5,071
2021-12-21 $101.19 $103.00 $101.19 $103.00 $102.93 4,757
2021-12-20 $100.21 $100.30 $98.56 $100.30 $100.24 5,481
2021-12-17 $100.04 $101.93 $98.52 $101.60 $101.46 6,017
2021-12-16 $102.35 $102.35 $99.48 $99.48 $99.34 4,557
2021-12-15 $99.63 $101.58 $98.96 $101.56 $101.42 4,084
2021-12-14 $99.83 $100.89 $99.55 $99.67 $99.53 18,557
2021-12-13 $100.51 $100.88 $99.97 $100.36 $100.22 3,571
2021-12-10 $101.03 $101.55 $100.63 $100.89 $100.75 5,772
2021-12-09 $101.62 $102.10 $100.67 $100.67 $100.53 5,090
2021-12-08 $101.38 $102.36 $101.00 $102.27 $102.13 39,447
2021-12-07 $100.55 $101.78 $100.55 $101.07 $100.93 6,922
2021-12-06 $97.49 $99.22 $97.49 $99.20 $99.06 9,775
2021-12-03 $98.91 $99.24 $96.39 $96.90 $96.77 13,136
2021-12-02 $96.66 $98.90 $96.58 $98.57 $98.43 21,135
2021-12-01 $99.39 $100.16 $96.10 $96.10 $95.97 78,251
2021-11-30 $100.65 $100.65 $98.09 $98.16 $98.02 23,915
2021-11-29 $102.89 $102.89 $100.62 $100.77 $100.63 5,027
2021-11-26 $103.68 $103.68 $101.32 $101.52 $101.38 1,288
2021-11-24 $104.23 $104.70 $103.99 $104.55 $104.41 4,835
2021-11-23 $105.21 $105.37 $104.19 $104.82 $104.67 4,336
2021-11-22 $106.55 $106.83 $105.77 $105.77 $105.62 4,822
2021-11-19 $107.99 $108.19 $106.15 $106.16 $106.01 15,999
2021-11-18 $109.64 $109.64 $107.62 $107.94 $107.79 6,772
2021-11-17 $110.27 $110.53 $109.78 $109.83 $109.68 1,981
2021-11-16 $110.17 $110.92 $110.17 $110.45 $110.30 16,103
2021-11-15 $111.09 $111.20 $110.21 $110.42 $110.27 10,119
2021-11-12 $110.97 $111.14 $110.43 $110.77 $110.62 4,695
2021-11-11 $110.13 $110.43 $109.86 $110.32 $110.17 6,091
2021-11-10 $110.59 $111.51 $110.17 $110.17 $110.02 5,993
2021-11-09 $111.26 $111.26 $110.48 $110.55 $110.39 3,386
2021-11-08 $110.95 $111.44 $110.53 $111.17 $111.02 6,782
2021-11-05 $110.06 $112.16 $110.06 $110.61 $110.46 18,446
2021-11-04 $110.15 $111.17 $109.64 $109.74 $109.59 32,172
2021-11-03 $106.47 $109.94 $106.47 $109.74 $109.59 53,117
2021-11-02 $107.87 $107.87 $106.38 $106.54 $106.39 13,407
2021-11-01 $106.70 $107.65 $106.60 $107.65 $107.50 5,578
2021-10-29 $105.50 $106.15 $105.50 $106.06 $105.91 4,016
2021-10-28 $103.51 $105.43 $103.51 $105.39 $105.24 16,137
2021-10-27 $104.01 $104.01 $102.84 $102.85 $102.71 23,330
2021-10-26 $104.87 $104.87 $103.62 $104.11 $103.96 6,898
2021-10-25 $105.63 $105.63 $104.74 $104.75 $104.60 4,862
2021-10-22 $105.24 $105.91 $105.00 $105.58 $105.43 14,642
2021-10-21 $104.77 $105.94 $104.77 $105.84 $105.69 20,825
2021-10-20 $103.50 $105.12 $103.50 $104.69 $104.54 6,066
2021-10-19 $102.05 $103.45 $102.05 $103.28 $103.14 271,765
2021-10-18 $101.25 $101.95 $101.25 $101.79 $101.65 6,237
2021-10-15 $103.23 $103.25 $102.44 $102.44 $102.30 5,097
2021-10-14 $101.98 $103.22 $101.98 $102.17 $102.03 6,007
2021-10-13 $101.45 $101.46 $101.01 $101.20 $101.06 13,622
2021-10-12 $101.22 $101.66 $101.22 $101.45 $101.31 4,343
2021-10-11 $102.42 $102.62 $100.91 $100.91 $100.77 22,881
2021-10-08 $103.35 $103.78 $102.42 $102.42 $102.28 3,004
2021-10-07 $102.49 $103.92 $102.49 $102.92 $102.78 6,101
2021-10-06 $101.69 $101.89 $100.60 $101.89 $101.75 8,275
2021-10-05 $103.39 $104.22 $102.72 $102.72 $102.58 6,407
2021-10-04 $104.83 $105.11 $102.78 $103.14 $103.00 27,665
2021-10-01 $104.41 $104.84 $102.65 $104.52 $104.38 10,617
2021-09-30 $106.41 $106.41 $104.17 $104.17 $104.03 5,703
2021-09-29 $106.09 $106.47 $105.54 $105.54 $105.39 5,033
2021-09-28 $106.66 $106.66 $105.25 $105.31 $105.16 3,660
2021-09-27 $107.78 $108.04 $107.51 $107.51 $107.36 2,914
2021-09-24 $106.75 $107.00 $106.49 $106.69 $106.54 5,265
2021-09-23 $108.30 $108.42 $107.79 $107.79 $107.64 2,073
2021-09-22 $107.62 $108.32 $107.62 $107.68 $107.53 4,307
2021-09-21 $107.35 $107.47 $107.19 $107.20 $107.05 22,393
2021-09-20 $107.45 $107.91 $105.86 $106.80 $106.65 7,797
2021-09-17 $108.67 $109.58 $108.67 $109.58 $109.36 4,117
2021-09-16 $107.93 $108.79 $107.93 $108.55 $108.33 7,266
2021-09-15 $108.18 $108.95 $107.67 $108.75 $108.53 6,954
2021-09-14 $109.61 $109.61 $108.12 $108.20 $107.98 3,990
2021-09-13 $110.25 $110.25 $108.86 $109.63 $109.41 9,835
2021-09-10 $110.00 $110.26 $109.51 $109.51 $109.29 2,403
2021-09-09 $111.46 $112.36 $111.12 $111.12 $110.90 2,965
2021-09-08 $110.97 $111.44 $110.69 $111.02 $110.80 5,502
2021-09-07 $112.58 $112.70 $112.03 $112.10 $111.87 21,370
2021-09-03 $112.98 $113.09 $112.61 $112.80 $112.57 7,272
2021-09-02 $111.97 $113.42 $111.97 $113.41 $113.18 4,033
2021-09-01 $111.64 $111.94 $110.27 $111.53 $111.31 6,918
2021-08-31 $110.39 $111.32 $110.39 $111.27 $111.05 5,909
2021-08-30 $110.26 $110.76 $110.00 $110.53 $110.31 6,310
2021-08-27 $109.45 $110.42 $109.45 $110.00 $109.78 6,895
2021-08-26 $109.02 $109.02 $108.23 $108.24 $108.02 7,908
2021-08-25 $108.78 $109.84 $108.33 $109.10 $108.88 17,980
2021-08-24 $108.31 $108.98 $108.29 $108.90 $108.68 9,590
2021-08-23 $107.80 $108.33 $107.41 $108.16 $107.94 7,502
2021-08-20 $104.79 $107.04 $104.79 $107.00 $106.79 4,978
2021-08-19 $104.89 $105.37 $104.58 $104.87 $104.66 6,182
2021-08-18 $106.94 $107.20 $105.48 $105.53 $105.32 11,761
2021-08-17 $106.67 $106.88 $105.86 $106.88 $106.67 4,942
2021-08-16 $107.07 $107.84 $106.71 $107.42 $107.20 3,816
2021-08-13 $107.82 $107.82 $107.34 $107.34 $107.12 2,774
2021-08-12 $107.90 $108.33 $107.90 $108.31 $108.10 13,119
2021-08-11 $108.30 $108.30 $106.91 $107.75 $107.53 12,223
2021-08-10 $109.85 $109.85 $108.21 $108.28 $108.06 11,476
2021-08-09 $110.71 $110.71 $110.00 $110.36 $110.13 15,846
2021-08-06 $111.53 $111.53 $110.32 $110.95 $110.73 5,603
2021-08-05 $112.22 $112.22 $110.16 $111.18 $110.96 8,489
2021-08-04 $112.96 $113.37 $112.25 $112.25 $112.03 10,453
2021-08-03 $111.79 $113.47 $111.61 $113.47 $113.24 4,581
2021-08-02 $111.97 $112.87 $111.97 $112.36 $112.13 13,359
2021-07-30 $111.85 $112.14 $111.74 $111.97 $111.75 7,190
2021-07-29 $111.79 $112.33 $111.44 $111.63 $111.41 22,020
2021-07-28 $111.72 $112.00 $110.57 $111.53 $111.31 12,693
2021-07-27 $110.91 $111.35 $110.52 $111.35 $111.13 8,469
2021-07-26 $112.13 $112.13 $110.72 $111.14 $110.92 9,792
2021-07-23 $111.88 $112.12 $111.24 $112.04 $111.81 5,001
2021-07-22 $112.08 $112.08 $110.96 $111.32 $111.10 4,577
2021-07-21 $112.17 $112.96 $112.17 $112.62 $112.40 36,102
2021-07-20 $110.14 $112.27 $110.14 $111.81 $111.59 34,871
2021-07-19 $108.28 $109.47 $108.28 $109.02 $108.80 24,820
2021-07-16 $110.82 $110.92 $109.75 $109.84 $109.62 6,455
2021-07-15 $110.13 $110.97 $109.97 $110.54 $110.32 10,746
2021-07-14 $113.31 $113.31 $110.84 $110.84 $110.62 5,683
2021-07-13 $114.45 $114.45 $113.02 $113.06 $112.83 5,583
2021-07-12 $114.30 $115.09 $114.01 $114.99 $114.76 9,755
2021-07-09 $113.81 $114.62 $113.81 $114.17 $113.94 4,814
2021-07-08 $112.51 $113.48 $112.18 $113.08 $112.85 7,122
2021-07-07 $114.45 $114.92 $113.53 $114.10 $113.87 5,461
2021-07-06 $114.79 $114.79 $113.03 $114.38 $114.16 61,691
2021-07-02 $115.42 $115.42 $114.57 $115.08 $114.85 3,659
2021-07-01 $114.99 $115.36 $114.40 $115.18 $114.95 15,006
2021-06-30 $114.76 $114.76 $113.92 $114.31 $114.08 13,497
2021-06-29 $116.06 $116.06 $114.91 $114.92 $114.69 13,654
2021-06-28 $115.66 $115.71 $114.94 $115.63 $115.40 20,752
2021-06-25 $114.95 $115.82 $114.95 $115.46 $115.23 6,239
2021-06-24 $115.00 $115.36 $114.90 $115.05 $114.82 10,776
2021-06-23 $115.19 $115.19 $114.57 $114.64 $114.41 11,777
2021-06-22 $114.75 $115.29 $114.00 $115.24 $115.01 10,304
2021-06-21 $113.02 $114.71 $112.16 $114.67 $114.44 12,661
2021-06-18 $113.75 $113.75 $112.26 $112.26 $112.00 3,451
2021-06-17 $114.45 $114.74 $113.55 $114.55 $114.28 7,407
2021-06-16 $115.14 $115.14 $114.10 $114.17 $113.90 8,229
2021-06-15 $114.66 $115.21 $113.94 $114.80 $114.53 36,709
2021-06-14 $115.65 $115.65 $114.16 $114.39 $114.12 53,952
2021-06-11 $115.67 $115.67 $114.74 $115.09 $114.82 8,147
2021-06-10 $114.71 $115.50 $114.46 $115.13 $114.86 4,484
2021-06-09 $115.32 $115.42 $114.42 $114.43 $114.16 10,108
2021-06-08 $113.93 $114.83 $113.00 $114.83 $114.56 4,084
2021-06-07 $113.09 $114.05 $113.08 $113.61 $113.35 5,849
2021-06-04 $112.96 $112.97 $112.29 $112.54 $112.27 9,098
2021-06-03 $110.92 $112.43 $110.92 $112.27 $112.00 3,986
2021-06-02 $113.22 $113.22 $111.96 $112.11 $111.85 4,211
2021-06-01 $113.48 $113.48 $112.10 $112.68 $112.42 9,684
2021-05-28 $113.00 $113.36 $112.67 $112.69 $112.42 263,327
2021-05-27 $112.55 $112.72 $112.38 $112.72 $112.45 3,865
2021-05-26 $110.88 $112.39 $110.88 $112.26 $112.00 6,688
2021-05-25 $111.24 $111.50 $110.80 $110.84 $110.58 3,914
2021-05-24 $110.72 $111.36 $110.68 $110.68 $110.42 20,078
2021-05-21 $111.11 $111.92 $110.59 $110.59 $110.33 3,488
2021-05-20 $109.98 $110.75 $109.77 $110.30 $110.04 5,948
2021-05-19 $108.27 $109.45 $107.57 $109.45 $109.19 7,135
2021-05-18 $109.66 $110.36 $109.14 $109.29 $109.03 74,113
2021-05-17 $108.93 $109.40 $108.50 $109.28 $109.02 4,421
2021-05-14 $108.93 $109.41 $108.77 $109.32 $109.06 6,654
2021-05-13 $108.16 $109.15 $107.44 $108.11 $107.86 9,816
2021-05-12 $109.59 $109.59 $107.75 $107.81 $107.56 6,004
2021-05-11 $109.60 $110.28 $109.43 $110.06 $109.80 4,579
2021-05-10 $112.79 $112.79 $110.90 $110.90 $110.64 14,224
2021-05-07 $111.59 $112.92 $111.59 $112.54 $112.27 8,098
2021-05-06 $110.23 $110.23 $108.39 $110.04 $109.78 4,965
2021-05-05 $111.48 $111.48 $109.58 $110.20 $109.94 13,300
2021-05-04 $110.28 $110.96 $109.45 $110.96 $110.70 4,402
2021-05-03 $110.53 $111.25 $110.53 $111.12 $110.86 3,386
2021-04-30 $111.02 $111.02 $109.67 $109.99 $109.73 4,128
2021-04-29 $111.08 $111.30 $110.40 $110.84 $110.57 7,032
2021-04-28 $110.83 $110.83 $110.10 $110.61 $110.35 6,821
2021-04-27 $110.70 $111.16 $110.54 $110.54 $110.28 4,721
2021-04-26 $111.13 $111.42 $110.51 $111.08 $110.82 8,049
2021-04-23 $110.24 $110.96 $109.25 $110.57 $110.31 11,165
2021-04-22 $109.76 $110.58 $108.93 $109.62 $109.36 15,999
2021-04-21 $107.00 $109.37 $107.00 $109.12 $108.86 8,057
2021-04-20 $107.55 $107.55 $106.02 $106.98 $106.73 8,468
2021-04-19 $108.85 $108.85 $107.06 $107.51 $107.26 4,688
2021-04-16 $108.35 $108.97 $107.94 $108.77 $108.51 6,214
2021-04-15 $107.59 $108.05 $107.43 $107.86 $107.60 12,798
2021-04-14 $106.74 $107.78 $106.63 $106.63 $106.37 4,717
2021-04-13 $107.12 $107.12 $105.80 $106.35 $106.10 8,380
2021-04-12 $107.30 $107.46 $106.76 $106.79 $106.54 3,692
2021-04-09 $106.01 $107.31 $105.80 $107.31 $107.05 6,466
2021-04-08 $105.71 $106.24 $105.26 $106.24 $105.99 3,675
2021-04-07 $107.78 $107.78 $105.40 $105.46 $105.21 8,167
2021-04-06 $107.21 $108.00 $106.81 $107.01 $106.76 12,030
2021-04-05 $107.41 $107.62 $107.13 $107.45 $107.20 6,971
2021-04-01 $107.40 $107.40 $106.27 $107.02 $106.77 16,047
2021-03-31 $106.40 $107.28 $106.36 $106.36 $106.11 16,588
2021-03-30 $104.61 $105.59 $104.61 $105.27 $105.02 3,219
2021-03-29 $107.55 $107.55 $105.16 $105.19 $104.94 3,539
2021-03-26 $106.38 $106.58 $105.42 $105.97 $105.72 5,080
2021-03-25 $102.60 $105.83 $102.55 $105.53 $105.28 5,662
2021-03-24 $105.49 $106.73 $103.64 $103.64 $103.40 7,612
2021-03-23 $106.94 $106.94 $104.30 $104.81 $104.56 7,321
2021-03-22 $107.14 $107.14 $106.30 $107.03 $106.78 3,499
2021-03-19 $105.91 $107.61 $105.91 $107.14 $106.85 6,627
2021-03-18 $109.43 $109.43 $106.42 $106.42 $106.14 3,360
2021-03-17 $106.20 $108.29 $106.19 $107.62 $107.33 3,905
2021-03-16 $108.34 $108.35 $106.40 $106.75 $106.47 6,218
2021-03-15 $107.72 $108.84 $107.39 $108.84 $108.55 3,986
2021-03-12 $106.46 $107.49 $106.46 $107.47 $107.19 3,339
2021-03-11 $106.36 $106.47 $105.94 $106.37 $106.09 6,814
2021-03-10 $105.90 $105.90 $104.71 $104.71 $104.43 6,110
2021-03-09 $103.35 $105.15 $103.35 $103.94 $103.66 14,217
2021-03-08 $101.33 $103.28 $100.93 $102.33 $102.06 3,784
2021-03-05 $100.38 $101.06 $96.51 $101.00 $100.73 20,231
2021-03-04 $99.98 $100.94 $97.75 $98.32 $98.06 24,940
2021-03-03 $102.83 $102.83 $100.72 $100.76 $100.49 12,616
2021-03-02 $103.10 $103.57 $102.86 $102.86 $102.59 4,330
2021-03-01 $102.87 $104.55 $102.87 $103.39 $103.11 6,532
2021-02-26 $102.57 $103.05 $101.18 $101.87 $101.60 15,056
2021-02-25 $105.72 $105.91 $101.42 $101.95 $101.68 8,646
2021-02-24 $103.32 $106.52 $103.32 $105.86 $105.58 10,860
2021-02-23 $102.44 $103.94 $101.38 $103.51 $103.23 12,919
2021-02-22 $105.14 $105.14 $103.35 $103.61 $103.33 17,495
2021-02-19 $105.35 $106.44 $104.97 $105.33 $105.05 14,893
2021-02-18 $105.68 $105.68 $103.95 $104.85 $104.57 33,495
2021-02-17 $107.45 $107.45 $105.97 $106.90 $106.62 3,711
2021-02-16 $109.76 $109.76 $107.26 $107.86 $107.57 7,310
2021-02-12 $110.00 $110.58 $109.43 $109.43 $109.13 5,438
2021-02-11 $110.58 $111.33 $109.51 $110.01 $109.72 12,919
2021-02-10 $111.27 $111.27 $109.23 $109.45 $109.16 7,222
2021-02-09 $110.00 $110.79 $109.90 $110.44 $110.15 8,781
2021-02-08 $108.80 $109.44 $108.24 $109.26 $108.97 13,051
2021-02-05 $107.81 $107.81 $106.40 $107.47 $107.18 8,410
2021-02-04 $107.12 $107.12 $106.18 $106.63 $106.35 12,699
2021-02-03 $105.66 $106.19 $104.88 $105.80 $105.52 7,442
2021-02-02 $107.69 $108.07 $105.30 $105.30 $105.02 16,341
2021-02-01 $104.42 $107.06 $103.56 $106.63 $106.35 18,730
2021-01-29 $105.49 $105.49 $102.00 $103.34 $103.06 12,218
2021-01-28 $102.66 $104.94 $102.66 $103.58 $103.30 9,578
2021-01-27 $102.42 $104.05 $101.16 $102.21 $101.94 14,171
2021-01-26 $105.01 $105.67 $104.34 $104.34 $104.06 6,534
2021-01-25 $106.20 $106.20 $104.58 $105.03 $104.75 7,685
2021-01-22 $104.06 $105.28 $103.82 $105.27 $104.99 7,946
2021-01-21 $105.42 $105.42 $104.26 $104.53 $104.25 15,072
2021-01-20 $103.97 $105.07 $103.97 $104.64 $104.36 6,040
2021-01-19 $103.35 $103.90 $103.32 $103.86 $103.58 6,816
2021-01-15 $102.40 $103.37 $101.61 $102.97 $102.69 12,688
2021-01-14 $103.90 $103.99 $103.07 $103.24 $102.97 15,703
2021-01-13 $104.00 $104.00 $102.10 $102.65 $102.38 48,499
2021-01-12 $103.39 $103.62 $102.56 $103.57 $103.29 7,894
2021-01-11 $102.63 $103.15 $102.32 $102.64 $102.36 7,695
2021-01-08 $103.95 $103.95 $101.99 $103.16 $102.89 20,327
2021-01-07 $102.83 $103.66 $102.83 $103.65 $103.37 17,649
2021-01-06 $99.00 $102.85 $99.00 $101.93 $101.66 109,900
2021-01-05 $97.96 $98.47 $97.52 $98.02 $97.76 5,664
2021-01-04 $97.20 $97.31 $95.25 $96.78 $96.52 8,862
2020-12-31 $96.75 $96.97 $95.75 $96.77 $96.51 7,147
2020-12-30 $96.67 $96.67 $96.19 $96.30 $96.04 10,758
2020-12-29 $96.57 $97.58 $95.25 $95.94 $95.68 4,916
2020-12-28 $97.87 $97.87 $96.16 $96.57 $96.32 4,478
2020-12-24 $97.42 $97.42 $95.97 $96.36 $96.11 3,089
2020-12-23 $96.51 $97.22 $96.51 $96.69 $96.43 4,505
2020-12-22 $96.22 $96.46 $95.28 $95.87 $95.61 8,354
2020-12-21 $94.31 $95.19 $93.62 $95.19 $94.94 6,550
2020-12-18 $95.32 $95.51 $95.23 $95.50 $95.15 4,347
2020-12-17 $94.31 $94.94 $94.31 $94.94 $94.59 4,106
2020-12-16 $94.18 $94.19 $93.27 $93.69 $93.35 41,990
2020-12-15 $92.77 $94.23 $92.77 $94.16 $93.82 5,398
2020-12-14 $94.31 $94.31 $92.36 $92.38 $92.05 6,750
2020-12-11 $93.84 $94.04 $92.69 $92.79 $92.46 3,141
2020-12-10 $94.15 $94.74 $94.15 $94.74 $94.40 3,963
2020-12-09 $94.10 $94.64 $93.57 $94.15 $93.81 9,755
2020-12-08 $92.03 $93.86 $92.03 $93.86 $93.52 4,165
2020-12-07 $92.98 $92.98 $91.53 $92.13 $91.80 6,216
2020-12-04 $91.46 $92.69 $91.46 $92.68 $92.34 6,030
2020-12-03 $91.00 $91.19 $90.62 $90.62 $90.29 4,063
2020-12-02 $90.28 $90.87 $90.16 $90.59 $90.26 4,869
2020-12-01 $90.97 $91.67 $90.15 $90.18 $89.85 11,511
2020-11-30 $90.11 $90.11 $89.48 $89.66 $89.34 6,330
2020-11-27 $89.69 $90.37 $89.69 $90.21 $89.89 9,200
2020-11-25 $89.32 $89.93 $89.11 $89.56 $89.24 7,940
2020-11-24 $89.47 $90.72 $89.47 $90.13 $89.80 8,158
2020-11-23 $88.54 $89.39 $88.54 $88.95 $88.63 4,361
2020-11-20 $88.32 $88.33 $87.78 $88.25 $87.93 7,317
2020-11-19 $87.48 $87.98 $86.68 $87.98 $87.66 6,146
2020-11-18 $89.38 $89.55 $87.90 $87.97 $87.65 7,240
2020-11-17 $88.67 $89.84 $87.71 $89.37 $89.05 5,590
2020-11-16 $91.28 $91.28 $88.83 $89.52 $89.20 14,189
2020-11-13 $88.61 $89.40 $88.32 $89.33 $89.01 6,543
2020-11-12 $88.78 $89.07 $87.17 $87.73 $87.41 7,524
2020-11-11 $90.86 $90.86 $88.51 $88.86 $88.54 16,254
2020-11-10 $89.13 $89.49 $88.52 $89.42 $89.10 27,497
2020-11-09 $90.63 $90.63 $87.94 $88.01 $87.69 18,482
2020-11-06 $87.32 $87.32 $85.31 $85.59 $85.28 11,897
2020-11-05 $86.19 $86.38 $85.38 $86.06 $85.75 49,690
2020-11-04 $84.03 $85.54 $84.03 $84.41 $84.10 15,605
2020-11-03 $83.55 $83.91 $83.08 $83.67 $83.36 5,634
2020-11-02 $79.70 $80.80 $79.62 $80.80 $80.51 11,457
2020-10-30 $77.91 $79.05 $77.48 $78.22 $77.94 23,871
2020-10-29 $77.00 $78.38 $77.00 $78.14 $77.86 3,680
2020-10-28 $79.49 $79.49 $78.32 $78.32 $78.03 5,909
2020-10-27 $80.98 $81.46 $80.56 $80.61 $80.32 3,195
2020-10-26 $81.77 $81.77 $81.02 $81.44 $81.15 2,727
2020-10-23 $82.37 $82.87 $82.35 $82.87 $82.57 2,446
2020-10-22 $81.24 $81.86 $81.01 $81.86 $81.56 1,936
2020-10-21 $81.10 $81.30 $80.80 $80.85 $80.56 1,345
2020-10-20 $81.49 $81.97 $81.16 $81.16 $80.87 1,601
2020-10-19 $82.73 $82.73 $80.72 $80.90 $80.61 7,980
2020-10-16 $81.90 $82.79 $81.90 $82.14 $81.84 1,659
2020-10-15 $80.88 $81.94 $80.88 $81.94 $81.64 1,284
2020-10-14 $82.00 $82.00 $81.14 $81.17 $80.88 2,345
2020-10-13 $80.27 $81.01 $80.27 $80.92 $80.63 7,120
2020-10-12 $81.10 $81.28 $80.86 $80.90 $80.61 2,696
2020-10-09 $82.00 $82.00 $80.82 $80.84 $80.54 2,195
2020-10-08 $80.34 $80.99 $80.34 $80.93 $80.64 1,744
2020-10-07 $80.04 $80.17 $79.92 $80.16 $79.87 3,989
2020-10-06 $80.04 $80.65 $79.11 $79.11 $78.82 3,133
2020-10-05 $78.45 $79.65 $78.45 $79.65 $79.36 3,174
2020-10-02 $76.66 $77.88 $76.60 $77.45 $77.17 5,430
2020-10-01 $77.95 $77.95 $76.36 $76.96 $76.68 6,538
2020-09-30 $76.75 $77.85 $76.75 $77.40 $77.12 22,032
2020-09-29 $75.13 $75.86 $75.13 $75.72 $75.45 9,358
2020-09-28 $75.00 $75.92 $75.00 $75.37 $75.09 5,249
2020-09-25 $72.91 $74.33 $72.91 $74.33 $74.06 5,298
2020-09-24 $71.50 $73.09 $71.50 $72.41 $72.15 2,711
2020-09-23 $73.00 $73.00 $71.25 $71.29 $71.03 4,205
2020-09-22 $74.00 $74.00 $72.57 $73.02 $72.76 7,846
2020-09-21 $73.95 $74.00 $72.47 $73.99 $73.72 9,198
2020-09-18 $76.57 $76.60 $75.40 $75.93 $75.61 2,480
2020-09-17 $76.03 $76.17 $75.74 $76.14 $75.82 2,270
2020-09-16 $77.18 $77.52 $76.72 $76.72 $76.40 4,656
2020-09-15 $76.95 $77.26 $75.88 $76.06 $75.74 2,931
2020-09-14 $75.05 $76.55 $75.05 $76.43 $76.11 2,717
2020-09-11 $75.62 $75.62 $74.35 $74.85 $74.54 3,247
2020-09-10 $76.89 $77.21 $75.61 $75.61 $75.30 4,346
2020-09-09 $75.95 $76.66 $75.95 $76.14 $75.82 19,377
2020-09-08 $75.97 $76.49 $75.45 $75.47 $75.16 3,272
2020-09-04 $76.68 $76.97 $75.43 $76.63 $76.31 22,766
2020-09-03 $79.56 $79.73 $77.06 $77.41 $77.09 8,267
2020-09-02 $78.45 $79.47 $78.45 $79.47 $79.14 4,988
2020-09-01 $77.85 $77.85 $77.15 $77.46 $77.13 13,320
2020-08-31 $77.70 $78.63 $77.70 $77.83 $77.51 5,178
2020-08-28 $77.74 $78.18 $77.58 $78.18 $77.85 4,864
2020-08-27 $77.00 $78.34 $77.00 $77.98 $77.65 3,503
2020-08-26 $77.10 $77.20 $76.30 $77.01 $76.69 22,212
2020-08-25 $76.83 $77.42 $76.61 $77.42 $77.10 3,718
2020-08-24 $77.54 $77.54 $76.67 $76.86 $76.54 3,309
2020-08-21 $77.00 $77.37 $76.77 $77.08 $76.76 10,774
2020-08-20 $78.04 $78.25 $77.55 $77.55 $77.23 1,376
2020-08-19 $78.69 $78.81 $78.05 $78.07 $77.75 3,581
2020-08-18 $78.75 $78.75 $77.67 $78.16 $77.84 4,877
2020-08-17 $79.28 $79.28 $78.54 $78.60 $78.27 2,796
2020-08-14 $77.81 $78.79 $77.30 $78.56 $78.23 3,923
2020-08-13 $79.14 $79.14 $78.06 $78.41 $78.08 6,152
2020-08-12 $78.47 $78.74 $78.47 $78.71 $78.38 20,565
2020-08-11 $79.55 $79.79 $77.78 $77.78 $77.46 19,353
2020-08-10 $80.00 $80.00 $78.48 $78.52 $78.19 7,975
2020-08-07 $78.00 $78.30 $77.46 $78.16 $77.83 25,849
2020-08-06 $77.99 $77.99 $77.42 $77.76 $77.44 1,747
2020-08-05 $76.82 $77.28 $76.82 $77.28 $76.96 1,099
2020-08-04 $77.14 $77.15 $76.07 $76.93 $76.61 18,957
2020-08-03 $76.14 $77.04 $76.14 $76.79 $76.47 10,376
2020-07-31 $76.25 $76.25 $75.36 $75.80 $75.48 10,095
2020-07-30 $75.02 $76.64 $74.86 $76.62 $76.30 3,815
2020-07-29 $75.28 $76.89 $75.28 $76.39 $76.07 6,715
2020-07-28 $74.85 $75.10 $74.24 $74.24 $73.93 3,299
2020-07-27 $74.84 $75.05 $74.31 $74.84 $74.53 4,175
2020-07-24 $75.12 $75.12 $73.95 $74.19 $73.89 2,519
2020-07-23 $73.91 $75.36 $73.91 $74.86 $74.55 12,028
2020-07-22 $73.34 $74.27 $73.34 $74.08 $73.77 2,801
2020-07-21 $71.71 $73.83 $71.71 $73.66 $73.35 15,854
2020-07-20 $72.71 $72.71 $70.75 $71.04 $70.74 4,362
2020-07-17 $71.76 $72.28 $71.71 $72.08 $71.78 8,913
2020-07-16 $71.30 $71.59 $71.12 $71.29 $70.99 1,729
2020-07-15 $70.21 $71.31 $70.10 $71.31 $71.01 5,354
2020-07-14 $67.16 $68.81 $67.16 $68.81 $68.52 3,124
2020-07-13 $68.11 $69.42 $67.38 $67.38 $67.10 4,955
2020-07-10 $66.56 $67.29 $66.56 $67.29 $67.01 862
2020-07-09 $66.95 $66.95 $65.69 $66.45 $66.17 5,329
2020-07-08 $67.66 $67.81 $67.06 $67.66 $67.38 1,362
2020-07-07 $68.99 $69.11 $67.87 $67.87 $67.59 8,613
2020-07-06 $70.27 $70.27 $69.48 $69.60 $69.31 2,300
2020-07-02 $69.42 $69.68 $68.53 $68.53 $68.24 3,691
2020-07-01 $68.14 $68.78 $68.14 $68.59 $68.30 12,737
2020-06-30 $66.54 $68.09 $66.54 $68.09 $67.81 9,970
2020-06-29 $66.18 $67.25 $66.18 $66.79 $66.51 4,241
2020-06-26 $66.38 $66.38 $65.64 $66.07 $65.79 4,203
2020-06-25 $65.95 $66.99 $65.95 $66.99 $66.71 4,548
2020-06-24 $67.12 $67.12 $65.32 $65.93 $65.66 8,902
2020-06-23 $68.16 $68.55 $67.82 $68.20 $67.92 6,289
2020-06-22 $67.08 $67.76 $66.71 $67.69 $67.41 3,921
2020-06-19 $68.96 $69.10 $67.66 $67.84 $67.50 3,177
2020-06-18 $67.00 $67.91 $67.00 $67.71 $67.37 5,548
2020-06-17 $68.52 $68.68 $67.73 $67.73 $67.39 11,168
2020-06-16 $69.43 $69.43 $67.65 $68.53 $68.19 8,243
2020-06-15 $64.21 $67.55 $64.10 $67.16 $66.82 9,379
2020-06-12 $67.32 $67.53 $64.70 $66.15 $65.82 30,731
2020-06-11 $67.74 $67.88 $64.84 $65.11 $64.78 6,976
2020-06-10 $71.52 $71.52 $70.15 $70.33 $69.98 6,126
2020-06-09 $72.86 $72.86 $71.66 $71.92 $71.56 4,182
2020-06-08 $72.96 $73.90 $72.25 $73.79 $73.42 6,179
2020-06-05 $71.24 $73.07 $71.24 $71.98 $71.62 15,016
2020-06-04 $69.84 $70.77 $69.65 $69.82 $69.47 5,057
2020-06-03 $71.26 $71.42 $70.50 $70.50 $70.15 4,923
2020-06-02 $69.57 $70.42 $69.41 $70.41 $70.06 5,005
2020-06-01 $70.08 $70.13 $69.81 $69.81 $69.46 3,411
2020-05-29 $69.78 $69.96 $68.84 $69.96 $69.61 3,459
2020-05-28 $70.81 $71.60 $69.96 $70.00 $69.65 16,280
2020-05-27 $68.91 $70.22 $68.09 $70.22 $69.87 4,478
2020-05-26 $68.74 $69.21 $68.46 $68.50 $68.16 4,433
2020-05-22 $67.79 $67.79 $66.99 $67.52 $67.18 1,854
2020-05-21 $67.08 $67.91 $67.08 $67.71 $67.37 2,328
2020-05-20 $66.67 $67.74 $66.67 $67.13 $66.79 6,153
2020-05-19 $66.00 $66.98 $65.72 $66.24 $65.91 4,641
2020-05-18 $65.03 $66.61 $65.03 $66.29 $65.96 6,300
2020-05-15 $61.32 $63.00 $61.32 $63.00 $62.68 2,546
2020-05-14 $60.48 $61.36 $59.30 $61.36 $61.05 8,442
2020-05-13 $62.69 $62.69 $60.51 $61.17 $60.86 10,819
2020-05-12 $64.62 $64.62 $62.93 $62.95 $62.63 9,329
2020-05-11 $63.33 $64.68 $63.33 $64.27 $63.95 5,196
2020-05-08 $62.82 $63.79 $62.82 $63.61 $63.29 2,607
2020-05-07 $62.16 $62.63 $61.63 $61.63 $61.32 14,273
2020-05-06 $62.80 $63.36 $61.45 $61.52 $61.21 52,289
2020-05-05 $62.58 $63.93 $62.25 $63.05 $62.73 9,643
2020-05-04 $61.15 $61.50 $60.64 $61.17 $60.86 6,763
2020-05-01 $62.25 $62.80 $61.12 $61.83 $61.52 8,371
2020-04-30 $65.97 $65.97 $63.81 $63.98 $63.66 21,443
2020-04-29 $64.41 $66.10 $64.11 $65.58 $65.25 14,923
2020-04-28 $65.55 $65.55 $62.84 $63.54 $63.22 10,144
2020-04-27 $62.58 $64.31 $62.05 $64.20 $63.88 26,794
2020-04-24 $60.51 $61.45 $60.24 $61.38 $61.07 3,617
2020-04-23 $60.24 $61.04 $60.21 $60.59 $60.29 6,013
2020-04-22 $59.75 $60.48 $59.62 $59.62 $59.32 8,771
2020-04-21 $60.75 $60.75 $59.11 $59.12 $58.82 6,555
2020-04-20 $61.07 $62.45 $61.07 $61.44 $61.13 10,773
2020-04-17 $62.62 $62.62 $61.46 $62.36 $62.05 7,170
2020-04-16 $60.74 $61.05 $60.15 $61.05 $60.74 13,748
2020-04-15 $60.01 $60.86 $60.01 $60.46 $60.16 4,238
2020-04-14 $60.75 $61.50 $60.49 $61.30 $60.99 27,645
2020-04-13 $61.50 $61.50 $59.04 $59.53 $59.23 5,349
2020-04-09 $61.06 $61.41 $60.40 $60.98 $60.67 10,351
2020-04-08 $57.36 $60.41 $57.30 $59.88 $59.58 11,522
2020-04-07 $58.42 $58.48 $56.32 $56.40 $56.12 10,765
2020-04-06 $54.52 $56.15 $54.01 $56.15 $55.87 5,550
2020-04-03 $53.80 $53.80 $51.04 $51.80 $51.54 5,300
2020-04-02 $53.95 $54.60 $52.50 $53.88 $53.61 7,606
2020-04-01 $55.21 $55.21 $53.35 $53.88 $53.61 6,792
2020-03-31 $58.27 $58.51 $57.10 $57.64 $57.35 11,367
2020-03-30 $55.34 $57.69 $55.15 $57.69 $57.40 13,549
2020-03-27 $55.03 $55.03 $53.62 $54.26 $53.99 5,456
2020-03-26 $53.73 $56.36 $53.73 $56.35 $56.07 26,145
2020-03-25 $51.81 $55.59 $51.81 $53.06 $52.79 34,073
2020-03-24 $50.49 $51.96 $50.43 $51.96 $51.70 9,186
2020-03-23 $47.82 $48.90 $46.49 $47.91 $47.67 22,727
2020-03-20 $52.76 $53.26 $48.71 $48.86 $48.58 13,663
2020-03-19 $48.18 $52.50 $47.73 $51.96 $51.66 14,640
2020-03-18 $49.22 $50.67 $44.95 $49.08 $48.80 14,010
2020-03-17 $51.63 $53.28 $49.82 $52.66 $52.36 23,663
2020-03-16 $53.36 $54.53 $50.93 $50.93 $50.64 10,116
2020-03-13 $56.74 $59.40 $54.07 $59.23 $58.89 30,417
2020-03-12 $56.50 $57.22 $55.04 $55.43 $55.11 30,920
2020-03-11 $62.19 $62.19 $59.98 $60.63 $60.28 7,188
2020-03-10 $64.34 $64.34 $61.26 $63.87 $63.51 19,603
2020-03-09 $63.00 $63.75 $62.00 $62.50 $62.14 7,400
2020-03-06 $66.07 $67.83 $65.88 $67.46 $67.08 3,967
2020-03-05 $69.00 $69.51 $68.00 $68.36 $67.97 3,082
2020-03-04 $70.10 $70.89 $69.46 $70.89 $70.49 7,642
2020-03-03 $70.00 $70.22 $66.61 $67.05 $66.67 9,123
2020-03-02 $67.64 $69.56 $67.03 $69.56 $69.16 10,591
2020-02-28 $65.80 $67.44 $65.80 $67.27 $66.89 28,504
2020-02-27 $69.95 $71.29 $68.32 $68.88 $68.49 19,193
2020-02-26 $72.05 $72.50 $70.80 $71.03 $70.63 7,890
2020-02-25 $74.65 $74.75 $71.15 $71.63 $71.22 28,232
2020-02-24 $74.99 $75.11 $74.39 $74.53 $74.11 4,801
2020-02-21 $76.69 $77.29 $76.69 $77.18 $76.74 2,838
2020-02-20 $78.25 $78.25 $76.52 $77.44 $77.00 2,498
2020-02-19 $77.87 $79.01 $77.87 $79.01 $78.56 2,043
2020-02-18 $77.81 $78.00 $77.50 $77.88 $77.44 1,382
2020-02-14 $77.78 $77.81 $77.55 $77.81 $77.37 14,349
2020-02-13 $77.85 $78.47 $77.81 $78.12 $77.68 6,561
2020-02-12 $77.65 $78.08 $77.23 $78.02 $77.58 8,736
2020-02-11 $75.77 $76.99 $75.77 $76.99 $76.55 2,314
2020-02-10 $75.16 $75.65 $75.16 $75.65 $75.22 2,261
2020-02-07 $75.69 $75.69 $74.69 $74.99 $74.56 9,243
2020-02-06 $75.70 $75.78 $75.64 $75.73 $75.30 655
2020-02-05 $75.20 $75.49 $75.16 $75.29 $74.87 2,236
2020-02-04 $73.44 $73.75 $73.31 $73.31 $72.89 5,134
2020-02-03 $72.10 $72.51 $72.10 $72.34 $71.93 2,546
2020-01-31 $73.20 $73.20 $71.90 $71.98 $71.57 3,902
2020-01-30 $73.79 $73.86 $73.04 $73.86 $73.44 4,537
2020-01-29 $74.45 $75.05 $74.45 $74.59 $74.17 2,435
2020-01-28 $75.10 $75.33 $75.10 $75.11 $74.68 1,077
2020-01-27 $73.88 $74.42 $73.51 $74.34 $73.92 7,114
2020-01-24 $76.20 $76.27 $74.76 $75.23 $74.80 3,764
2020-01-23 $76.30 $76.53 $76.25 $76.53 $76.09 2,751
2020-01-22 $76.90 $76.90 $76.67 $76.78 $76.34 2,253
2020-01-21 $75.86 $76.60 $75.86 $76.41 $75.97 7,089
2020-01-17 $76.33 $76.60 $76.09 $76.30 $75.87 7,257
2020-01-16 $75.64 $76.57 $75.64 $76.57 $76.13 6,932
2020-01-15 $74.22 $75.85 $74.22 $75.36 $74.93 5,032
2020-01-14 $73.26 $74.60 $73.26 $74.40 $73.98 5,403
2020-01-13 $73.36 $73.84 $73.36 $73.83 $73.41 9,377
2020-01-10 $73.51 $73.70 $73.36 $73.70 $73.28 2,073
2020-01-09 $73.93 $73.93 $73.25 $73.25 $72.83 3,142
2020-01-08 $72.47 $73.67 $72.47 $73.58 $73.16 4,652
2020-01-07 $72.78 $72.83 $72.36 $72.78 $72.37 8,200
2020-01-06 $71.81 $72.68 $71.59 $72.68 $72.27 2,497
2020-01-03 $71.90 $72.08 $71.50 $72.05 $71.64 2,197
2020-01-02 $73.17 $73.17 $71.57 $72.30 $71.89 12,132
2019-12-31 $72.44 $72.78 $72.39 $72.62 $72.21 3,533
2019-12-30 $72.36 $72.48 $72.06 $72.26 $71.85 5,707
2019-12-27 $72.81 $72.81 $72.22 $72.51 $72.10 2,207
2019-12-26 $72.69 $72.91 $72.51 $72.57 $72.16 3,273
2019-12-24 $72.55 $72.86 $72.55 $72.76 $72.35 7,446
2019-12-23 $72.81 $72.81 $71.69 $72.62 $72.21 6,952
2019-12-20 $73.80 $74.10 $73.80 $74.04 $72.04 1,977
2019-12-19 $74.00 $74.00 $73.53 $73.73 $71.74 30,748
2019-12-18 $72.76 $73.52 $72.76 $73.52 $71.53 4,278
2019-12-17 $72.69 $72.91 $72.65 $72.78 $70.81 13,018
2019-12-16 $72.65 $73.88 $72.65 $72.93 $70.96 10,820
2019-12-13 $73.01 $73.12 $72.21 $72.28 $70.33 2,175
2019-12-12 $72.95 $73.40 $72.90 $73.10 $71.13 4,242
2019-12-11 $72.92 $72.92 $72.62 $72.62 $70.66 3,964
2019-12-10 $72.60 $72.69 $72.41 $72.69 $70.73 15,983
2019-12-09 $74.72 $74.72 $72.80 $72.80 $70.83 3,270
2019-12-06 $73.51 $74.15 $73.51 $73.84 $71.85 28,657
2019-12-05 $72.77 $72.78 $72.47 $72.73 $70.77 3,923
2019-12-04 $72.63 $72.66 $72.47 $72.47 $70.51 1,353
2019-12-03 $71.21 $72.12 $71.11 $72.12 $70.17 18,847
2019-12-02 $72.09 $72.09 $71.63 $71.81 $69.87 3,940
2019-11-29 $72.45 $72.45 $72.36 $72.36 $70.41 392
2019-11-27 $72.14 $72.80 $72.14 $72.74 $70.78 1,575
2019-11-26 $73.40 $73.40 $72.15 $72.18 $70.23 2,582
2019-11-25 $72.27 $73.35 $72.27 $73.30 $71.32 7,001
2019-11-22 $72.14 $72.19 $71.86 $71.94 $70.00 8,051
2019-11-21 $71.80 $71.89 $71.35 $71.87 $69.93 1,589
2019-11-20 $71.30 $71.88 $71.17 $71.58 $69.65 3,002
2019-11-19 $71.35 $71.95 $71.35 $71.75 $69.81 8,742
2019-11-18 $70.46 $71.26 $70.46 $71.21 $69.29 5,713
2019-11-15 $69.84 $70.95 $69.84 $70.95 $69.03 1,292
2019-11-14 $69.26 $69.40 $69.00 $69.18 $67.31 2,841
2019-11-13 $68.45 $69.18 $68.45 $69.00 $67.14 3,979
2019-11-12 $68.05 $68.94 $68.05 $68.88 $67.02 3,118
2019-11-11 $68.64 $68.64 $68.15 $68.15 $66.31 993
2019-11-08 $68.58 $68.77 $68.40 $68.77 $66.91 2,320
2019-11-07 $68.55 $68.70 $68.01 $68.15 $66.31 18,239
2019-11-06 $67.58 $67.89 $67.58 $67.82 $65.99 2,121
2019-11-05 $68.12 $68.13 $67.51 $67.58 $65.75 25,786
2019-11-04 $66.43 $67.30 $66.43 $67.26 $65.44 26,565
2019-11-01 $65.30 $67.09 $65.30 $66.42 $64.63 4,049
2019-10-31 $65.17 $65.17 $64.48 $64.68 $62.93 2,381
2019-10-30 $65.38 $65.59 $65.23 $65.59 $63.82 602
2019-10-29 $65.50 $65.95 $65.50 $65.72 $63.94 2,198
2019-10-28 $65.23 $65.29 $64.93 $64.93 $63.18 2,391
2019-10-25 $63.72 $64.65 $63.72 $64.28 $62.54 1,742
2019-10-24 $64.10 $64.25 $63.95 $64.25 $62.51 1,031
2019-10-23 $64.90 $65.13 $64.78 $64.78 $63.03 1,899
2019-10-22 $64.73 $64.97 $64.73 $64.88 $63.13 1,717
2019-10-21 $64.80 $64.97 $64.57 $64.57 $62.83 2,135
2019-10-18 $64.35 $64.70 $64.35 $64.70 $62.95 1,447
2019-10-17 $63.43 $65.01 $63.43 $64.90 $63.15 2,290
2019-10-16 $63.63 $63.73 $63.61 $63.72 $62.00 881
2019-10-15 $62.02 $63.54 $62.02 $63.31 $61.60 2,090
2019-10-14 $61.59 $61.93 $61.45 $61.69 $60.02 5,339
2019-10-11 $61.52 $62.57 $61.52 $62.01 $60.34 2,714
2019-10-10 $61.26 $61.26 $61.07 $61.07 $59.42 446
2019-10-09 $60.78 $60.84 $60.78 $60.84 $59.20 754
2019-10-08 $60.50 $60.73 $60.38 $60.38 $58.75 6,544
2019-10-07 $61.32 $61.71 $61.32 $61.47 $59.81 1,758
2019-10-04 $60.79 $61.48 $60.79 $61.48 $59.82 579
2019-10-03 $60.59 $60.90 $60.09 $60.90 $59.26 7,458
2019-10-02 $60.91 $60.94 $60.46 $60.69 $59.05 1,987
2019-10-01 $62.49 $62.80 $61.21 $61.34 $59.68 113,807
2019-09-30 $62.29 $62.67 $62.28 $62.30 $60.62 8,085
2019-09-27 $62.34 $62.34 $61.64 $61.66 $59.99 2,956
2019-09-26 $62.35 $62.35 $61.78 $62.08 $60.40 1,077
2019-09-25 $63.26 $63.52 $63.23 $63.37 $61.66 946
2019-09-24 $64.58 $64.58 $63.36 $63.51 $61.79 2,956
2019-09-23 $65.18 $65.18 $64.56 $64.94 $63.19 7,687
2019-09-20 $65.38 $65.69 $65.15 $65.31 $63.49 1,715
2019-09-19 $65.52 $65.52 $65.10 $65.10 $63.29 527
2019-09-18 $65.15 $65.15 $64.47 $64.95 $63.14 1,180
2019-09-17 $65.38 $65.41 $65.19 $65.19 $63.38 2,645
2019-09-16 $65.00 $66.07 $64.60 $66.07 $64.23 2,775
2019-09-13 $65.86 $66.25 $65.48 $65.50 $63.68 2,497
2019-09-12 $66.59 $66.59 $65.53 $65.53 $63.71 2,654
2019-09-11 $65.44 $66.38 $65.44 $66.38 $64.53 4,972
2019-09-10 $65.00 $65.54 $65.00 $65.52 $63.70 2,455
2019-09-09 $64.07 $64.70 $64.05 $64.70 $62.90 8,978
2019-09-06 $63.70 $64.22 $63.70 $63.87 $62.09 1,762
2019-09-05 $63.39 $63.94 $63.39 $63.78 $62.00 7,561
2019-09-04 $63.57 $63.62 $63.14 $63.18 $61.42 2,858
2019-09-03 $63.29 $63.39 $63.11 $63.37 $61.61 2,163
2019-08-30 $63.83 $64.21 $63.83 $64.06 $62.28 5,421
2019-08-29 $63.14 $63.79 $63.14 $63.68 $61.91 25,888
2019-08-28 $61.90 $62.73 $61.90 $62.65 $60.91 1,719
2019-08-27 $63.48 $63.48 $62.28 $62.28 $60.55 2,459
2019-08-26 $63.95 $64.24 $63.95 $64.12 $62.34 2,401
2019-08-23 $65.21 $65.25 $63.45 $63.45 $61.68 5,078
2019-08-22 $65.21 $65.28 $65.09 $65.09 $63.28 10,714
2019-08-21 $65.42 $65.73 $65.42 $65.63 $63.80 1,470
2019-08-20 $65.62 $65.62 $65.23 $65.23 $63.41 2,182
2019-08-19 $66.22 $66.29 $65.87 $65.87 $64.04 3,386
2019-08-16 $65.79 $65.81 $65.70 $65.78 $63.95 1,211
2019-08-15 $64.49 $64.79 $64.49 $64.78 $62.98 1,169
2019-08-14 $65.33 $65.33 $64.77 $64.82 $63.02 20,036
2019-08-13 $65.80 $66.67 $65.80 $66.67 $64.81 2,473
2019-08-12 $66.86 $66.86 $66.13 $66.13 $64.29 1,700
2019-08-09 $67.29 $67.63 $67.10 $67.28 $65.41 16,522
2019-08-08 $67.11 $67.52 $67.11 $67.48 $65.60 4,504
2019-08-07 $65.00 $66.41 $65.00 $66.40 $64.55 3,042
2019-08-06 $65.00 $65.33 $64.64 $65.33 $63.51 2,401
2019-08-05 $65.37 $65.96 $64.14 $64.86 $63.05 3,763
2019-08-02 $66.09 $66.58 $65.96 $66.58 $64.73 2,503
2019-08-01 $68.45 $68.45 $67.15 $67.36 $65.49 2,141
2019-07-31 $68.90 $69.12 $67.81 $68.35 $66.45 2,253
2019-07-30 $67.83 $68.74 $67.83 $68.74 $66.83 3,140
2019-07-29 $68.39 $68.54 $68.39 $68.54 $66.63 6,351
2019-07-26 $67.39 $68.31 $67.39 $68.26 $66.36 3,317
2019-07-25 $67.31 $67.73 $67.01 $67.10 $65.23 3,082
2019-07-24 $66.53 $67.76 $66.53 $67.76 $65.87 3,108
2019-07-23 $66.82 $66.97 $66.58 $66.97 $65.11 956
2019-07-22 $67.33 $67.33 $66.60 $66.63 $64.78 5,150
2019-07-19 $67.48 $67.57 $67.19 $67.19 $65.32 3,472
2019-07-18 $67.65 $67.80 $67.62 $67.69 $65.81 1,338
2019-07-17 $67.45 $67.68 $67.40 $67.48 $65.60 4,012
2019-07-16 $68.34 $68.34 $67.90 $67.90 $66.01 1,250
2019-07-15 $68.40 $68.40 $68.14 $68.16 $66.26 2,774
2019-07-12 $67.47 $68.41 $67.47 $68.41 $66.51 6,172
2019-07-11 $67.75 $68.36 $67.46 $67.72 $65.84 3,641
2019-07-10 $66.43 $66.91 $66.35 $66.85 $64.99 996
2019-07-09 $66.57 $66.57 $65.88 $66.20 $64.36 2,121
2019-07-08 $67.33 $67.33 $66.60 $66.93 $65.07 5,731
2019-07-05 $66.76 $67.43 $66.72 $67.43 $65.55 543
2019-07-03 $66.77 $67.31 $66.77 $66.93 $65.07 4,558
2019-07-02 $66.15 $66.58 $66.15 $66.50 $64.65 2,909
2019-07-01 $66.44 $66.50 $66.36 $66.41 $64.56 2,346
2019-06-28 $65.85 $66.59 $65.85 $66.58 $64.73 4,043
2019-06-27 $65.06 $65.79 $65.06 $65.70 $63.87 4,688
2019-06-26 $65.04 $65.09 $64.84 $64.97 $63.16 11,055
2019-06-25 $65.43 $65.83 $65.43 $65.69 $63.86 3,476
2019-06-24 $66.10 $66.10 $65.34 $65.65 $63.82 1,669
2019-06-21 $65.43 $66.08 $65.27 $66.08 $64.19 1,188
2019-06-20 $66.97 $66.97 $65.53 $65.65 $63.78 2,230
2019-06-19 $65.65 $66.32 $65.63 $66.32 $64.42 2,966
2019-06-18 $65.57 $66.22 $65.57 $65.71 $63.83 4,445
2019-06-17 $64.90 $65.41 $64.80 $65.41 $63.54 814
2019-06-14 $65.13 $65.13 $64.65 $64.79 $62.94 932
2019-06-13 $64.56 $65.15 $64.56 $65.15 $63.29 1,921
2019-06-12 $64.26 $64.57 $64.26 $64.57 $62.73 828
2019-06-11 $65.20 $65.50 $64.64 $64.64 $62.79 1,286
2019-06-10 $65.59 $65.59 $65.22 $65.22 $63.36 2,547
2019-06-07 $64.09 $64.79 $64.09 $64.77 $62.92 1,637
2019-06-06 $63.97 $64.07 $63.67 $63.97 $62.14 1,213
2019-06-05 $64.31 $64.31 $64.04 $64.04 $62.21 699
2019-06-04 $63.04 $64.44 $63.04 $64.36 $62.52 3,477
2019-06-03 $61.99 $62.75 $61.99 $62.48 $60.70 1,741
2019-05-31 $61.99 $62.20 $61.42 $62.05 $60.28 3,925
2019-05-30 $62.50 $62.81 $62.09 $62.50 $60.72 4,612
2019-05-29 $63.06 $63.06 $62.15 $62.40 $60.62 3,384
2019-05-28 $64.12 $64.12 $63.28 $63.28 $61.47 4,090
2019-05-24 $63.60 $63.99 $63.44 $63.87 $62.05 3,777
2019-05-23 $64.45 $64.45 $63.23 $63.44 $61.63 2,890
2019-05-22 $65.09 $65.09 $64.60 $64.96 $63.10 9,064
2019-05-21 $64.71 $65.52 $64.71 $65.45 $63.58 4,872
2019-05-20 $63.98 $64.54 $63.98 $64.54 $62.70 2,993
2019-05-17 $63.59 $64.34 $63.59 $64.16 $62.33 1,523
2019-05-16 $64.55 $65.10 $64.14 $64.14 $62.31 4,792
2019-05-15 $64.12 $64.57 $64.12 $64.52 $62.68 5,033
2019-05-14 $63.88 $64.46 $63.88 $64.08 $62.25 3,030
2019-05-13 $64.06 $64.21 $63.42 $63.86 $62.04 6,811
2019-05-10 $65.00 $65.33 $64.45 $65.33 $63.46 6,410
2019-05-09 $64.60 $65.39 $64.28 $65.14 $63.28 6,223
2019-05-08 $64.47 $65.40 $64.47 $65.08 $63.22 11,057
2019-05-07 $65.16 $65.36 $64.54 $64.91 $63.06 113,656
2019-05-06 $63.92 $65.70 $63.92 $65.59 $63.72 9,302
2019-05-03 $64.00 $64.78 $64.00 $64.78 $62.93 16,263
2019-05-02 $63.46 $63.96 $62.73 $63.96 $62.13 15,191
2019-05-01 $64.04 $64.04 $63.25 $63.34 $61.53 4,348
2019-04-30 $64.14 $64.14 $63.46 $63.94 $62.11 7,169
2019-04-29 $64.57 $64.67 $64.10 $64.51 $62.67 6,175
2019-04-26 $63.37 $64.72 $63.37 $64.59 $62.75 20,265
2019-04-25 $63.39 $63.81 $62.90 $63.62 $61.80 6,172
2019-04-24 $62.75 $63.59 $62.75 $63.49 $61.68 6,791
2019-04-23 $60.90 $63.00 $60.90 $62.77 $60.98 12,985
2019-04-22 $61.00 $61.51 $60.45 $60.64 $58.91 15,118
2019-04-18 $60.20 $61.11 $59.85 $61.00 $59.26 24,552
2019-04-17 $62.47 $62.47 $59.58 $60.19 $58.47 31,428
2019-04-16 $65.03 $65.03 $62.32 $62.36 $60.58 14,071
2019-04-15 $64.19 $64.73 $64.19 $64.73 $62.88 8,546
2019-04-12 $64.68 $64.68 $64.05 $64.15 $62.32 5,754
2019-04-11 $65.75 $65.75 $64.37 $64.64 $62.79 4,672
2019-04-10 $65.65 $65.70 $65.46 $65.61 $63.74 4,671
2019-04-09 $65.35 $65.81 $65.32 $65.41 $63.54 26,179
2019-04-08 $65.65 $65.74 $65.45 $65.58 $63.71 2,946
2019-04-05 $64.94 $66.11 $64.94 $65.88 $64.00 4,261
2019-04-04 $64.49 $65.01 $64.49 $65.01 $63.15 13,089
2019-04-03 $64.47 $64.94 $64.22 $64.46 $62.62 96,695
2019-04-02 $64.25 $64.33 $64.03 $64.28 $62.44 31,974
2019-04-01 $65.07 $65.07 $64.43 $64.65 $62.80 3,154
2019-03-29 $64.33 $64.49 $64.00 $64.49 $62.65 31,175
2019-03-28 $63.11 $63.68 $63.11 $63.63 $61.81 9,831
2019-03-27 $64.01 $64.01 $62.44 $63.35 $61.54 83,841
2019-03-26 $64.32 $64.57 $63.64 $63.91 $62.08 8,532
2019-03-25 $65.12 $65.12 $63.97 $64.59 $62.75 13,230
2019-03-22 $67.09 $67.09 $65.32 $65.32 $63.45 21,291
2019-03-21 $66.43 $67.48 $66.40 $67.28 $65.36 13,060
2019-03-20 $67.20 $67.20 $66.09 $66.19 $64.30 26,435
2019-03-19 $66.32 $67.54 $66.32 $67.12 $65.21 12,012
2019-03-18 $66.20 $66.68 $66.14 $66.68 $64.78 5,747
2019-03-15 $66.85 $67.00 $66.01 $66.13 $64.22 10,512
2019-03-14 $66.95 $66.95 $66.74 $66.74 $64.81 3,606
2019-03-13 $66.08 $67.02 $65.75 $66.74 $64.81 9,207
2019-03-12 $65.01 $65.75 $65.01 $65.62 $63.72 3,474
2019-03-11 $64.32 $64.94 $64.02 $64.94 $63.06 15,252
2019-03-08 $63.55 $63.99 $63.24 $63.99 $62.14 8,491
2019-03-07 $64.44 $64.46 $63.81 $63.92 $62.07 19,486
2019-03-06 $66.28 $66.28 $64.29 $64.30 $62.44 11,775
2019-03-05 $66.74 $67.05 $66.46 $66.47 $64.55 8,404
2019-03-04 $68.38 $68.38 $66.62 $67.21 $65.27 10,766
2019-03-01 $68.82 $69.51 $68.76 $69.03 $67.03 14,453
2019-02-28 $68.99 $69.00 $68.19 $68.50 $66.52 4,734
2019-02-27 $68.21 $68.33 $67.89 $68.32 $66.34 2,969
2019-02-26 $69.79 $69.79 $69.00 $69.10 $67.10 13,883
2019-02-25 $70.57 $70.78 $69.82 $69.82 $67.80 9,813
2019-02-22 $70.52 $70.52 $69.83 $69.97 $67.95 3,848
2019-02-21 $71.18 $71.50 $70.47 $70.57 $68.53 13,394
2019-02-20 $71.07 $71.46 $71.00 $71.23 $69.17 7,651
2019-02-19 $71.65 $71.69 $71.48 $71.58 $69.51 3,072
2019-02-15 $71.37 $71.57 $70.65 $71.56 $69.49 7,530
2019-02-14 $69.89 $70.94 $69.79 $70.82 $68.77 6,782
2019-02-13 $70.28 $70.88 $70.20 $70.73 $68.68 6,530
2019-02-12 $69.64 $70.19 $69.41 $70.19 $68.16 6,197
2019-02-11 $69.00 $69.20 $68.80 $69.19 $67.19 4,246
2019-02-08 $70.12 $70.12 $68.34 $68.91 $66.92 36,809
2019-02-07 $69.76 $70.84 $69.76 $70.33 $68.30 10,485
2019-02-06 $70.36 $70.41 $69.49 $70.10 $68.07 5,295
2019-02-05 $71.00 $71.18 $70.17 $70.18 $68.15 10,154
2019-02-04 $70.09 $70.22 $69.50 $70.22 $68.19 17,364
2019-02-01 $69.50 $69.52 $68.42 $69.52 $67.51 15,753
2019-01-31 $68.88 $69.87 $68.88 $69.52 $67.51 4,729
2019-01-30 $68.86 $68.98 $68.46 $68.87 $66.88 11,549
2019-01-29 $68.13 $68.31 $67.84 $68.29 $66.31 6,654
2019-01-28 $68.35 $68.48 $67.67 $68.09 $66.12 13,933
2019-01-25 $68.22 $68.95 $68.22 $68.80 $66.81 8,163
2019-01-24 $67.49 $68.21 $67.49 $67.99 $66.02 6,576
2019-01-23 $67.35 $68.39 $67.35 $67.95 $65.98 4,698
2019-01-22 $67.86 $67.88 $67.23 $67.51 $65.56 12,479
2019-01-18 $68.44 $68.44 $67.94 $68.15 $66.18 4,317
2019-01-17 $67.81 $67.84 $67.74 $67.74 $65.78 1,978
2019-01-16 $67.63 $68.24 $67.63 $67.79 $65.83 14,884
2019-01-15 $66.47 $67.25 $66.47 $67.22 $65.28 3,710
2019-01-14 $65.99 $66.15 $65.67 $65.67 $63.77 2,376
2019-01-11 $65.51 $66.11 $65.48 $66.11 $64.20 2,478
2019-01-10 $64.86 $65.52 $64.86 $65.52 $63.62 6,744
2019-01-09 $64.77 $65.53 $64.26 $65.27 $63.38 49,199
2019-01-08 $63.94 $64.32 $63.45 $64.21 $62.35 8,028
2019-01-07 $62.81 $63.89 $62.75 $63.23 $61.40 8,521
2019-01-04 $62.14 $63.13 $62.14 $62.93 $61.11 5,552
2019-01-03 $60.96 $62.05 $60.94 $61.12 $59.35 27,334
2019-01-02 $61.82 $62.52 $61.60 $62.40 $60.60 8,079
2018-12-31 $62.72 $62.84 $62.07 $62.59 $60.78 40,959
2018-12-28 $62.87 $63.22 $61.87 $62.22 $60.42 12,110
2018-12-27 $61.28 $62.14 $60.13 $62.14 $60.34 20,531
2018-12-26 $60.06 $62.35 $59.62 $62.35 $60.55 7,646
2018-12-24 $60.14 $60.77 $59.70 $59.72 $57.99 6,329
2018-12-21 $61.84 $62.70 $60.52 $60.78 $58.94 28,811
2018-12-20 $62.99 $63.47 $61.54 $61.76 $59.89 143,884
2018-12-19 $64.70 $65.25 $62.99 $63.68 $61.75 63,932
2018-12-18 $65.82 $66.26 $64.29 $64.61 $62.66 121,525
2018-12-17 $66.63 $66.63 $64.89 $65.24 $63.27 30,130
2018-12-14 $69.71 $69.71 $67.40 $67.61 $65.57 11,394
2018-12-13 $71.91 $71.91 $70.38 $70.52 $68.39 10,323
2018-12-12 $71.47 $72.36 $71.33 $71.34 $69.18 7,004
2018-12-11 $71.39 $71.39 $69.95 $70.61 $68.47 47,201
2018-12-10 $70.96 $70.96 $68.88 $70.33 $68.20 15,481
2018-12-07 $73.07 $73.07 $71.15 $71.39 $69.23 11,249
2018-12-06 $72.68 $73.56 $70.58 $72.67 $70.47 42,973
2018-12-04 $76.60 $76.60 $73.82 $73.82 $71.59 55,839
2018-12-03 $76.00 $76.20 $75.18 $76.10 $73.80 23,486
2018-11-30 $75.38 $75.54 $74.67 $75.21 $72.94 34,644
2018-11-29 $75.14 $75.30 $74.33 $75.21 $72.94 33,115
2018-11-28 $73.16 $74.72 $73.04 $74.72 $72.46 75,325
2018-11-27 $71.64 $72.51 $71.64 $72.51 $70.32 16,326
2018-11-26 $71.74 $72.40 $71.45 $71.85 $69.68 30,928
2018-11-23 $70.77 $71.44 $70.22 $71.22 $69.07 7,175
2018-11-21 $70.28 $71.19 $70.25 $70.67 $68.53 18,053
2018-11-20 $71.01 $71.04 $69.72 $70.11 $67.99 14,039
2018-11-19 $73.63 $73.63 $71.27 $71.27 $69.11 18,774
2018-11-16 $72.77 $73.04 $72.16 $72.87 $70.67 29,088
2018-11-15 $72.53 $72.97 $71.36 $72.89 $70.69 22,442
2018-11-14 $73.62 $73.94 $72.11 $72.61 $70.41 76,638
2018-11-13 $74.89 $74.89 $72.82 $73.09 $70.88 30,298
2018-11-12 $75.10 $75.43 $74.63 $74.70 $72.44 30,784
2018-11-09 $75.78 $75.83 $74.65 $75.42 $73.14 18,274
2018-11-08 $75.60 $76.46 $75.16 $76.46 $74.15 32,658
2018-11-07 $74.10 $75.68 $74.10 $75.65 $73.36 26,952
2018-11-06 $73.14 $73.81 $73.14 $73.71 $71.48 9,126
2018-11-05 $73.58 $73.59 $72.83 $73.49 $71.27 84,387
2018-11-02 $73.97 $73.97 $73.00 $73.41 $71.19 8,931
2018-11-01 $71.92 $73.48 $71.74 $73.25 $71.03 42,260
2018-10-31 $72.22 $72.22 $71.24 $71.30 $69.14 34,082
2018-10-30 $70.19 $71.25 $70.19 $71.22 $69.07 6,646
2018-10-29 $70.51 $71.55 $69.81 $70.22 $68.10 10,750
2018-10-26 $70.58 $70.71 $69.11 $70.01 $67.89 9,939
2018-10-25 $70.28 $71.81 $70.28 $71.38 $69.22 8,141
2018-10-24 $72.76 $72.76 $70.17 $70.24 $68.12 21,218
2018-10-23 $71.72 $72.94 $71.48 $72.64 $70.44 27,258
2018-10-22 $73.65 $73.65 $72.70 $72.88 $70.68 8,126
2018-10-19 $74.08 $74.82 $73.16 $74.06 $71.82 15,053
2018-10-18 $75.12 $75.64 $73.69 $74.11 $71.87 49,123
2018-10-17 $74.17 $74.62 $73.72 $74.53 $72.28 14,812
2018-10-16 $72.87 $74.31 $72.85 $74.20 $71.96 11,105
2018-10-15 $72.33 $73.05 $71.87 $72.24 $70.06 17,147
2018-10-12 $73.01 $73.01 $71.59 $72.10 $69.92 8,675
2018-10-11 $74.29 $74.29 $72.15 $72.15 $69.97 36,300
2018-10-10 $75.72 $75.83 $74.76 $74.76 $72.50 19,865
2018-10-09 $75.56 $75.90 $75.45 $75.84 $73.55 10,122
2018-10-08 $74.93 $75.40 $74.28 $75.25 $72.97 20,076
2018-10-05 $74.77 $75.28 $74.30 $74.84 $72.58 7,397
2018-10-04 $75.47 $75.47 $74.67 $74.72 $72.46 9,890
2018-10-03 $76.00 $76.01 $75.20 $75.52 $73.24 29,017
2018-10-02 $75.94 $76.29 $75.07 $75.56 $73.28 12,554
2018-10-01 $77.13 $77.35 $76.14 $76.14 $73.84 7,546
2018-09-28 $76.00 $76.82 $75.88 $76.74 $74.42 25,965
2018-09-27 $75.73 $75.86 $75.73 $75.78 $73.49 1,684
2018-09-26 $75.26 $75.76 $75.25 $75.73 $73.44 5,107
2018-09-25 $76.03 $76.03 $75.46 $75.46 $73.18 1,115
2018-09-24 $75.48 $75.64 $75.48 $75.64 $73.35 1,687
2018-09-21 $75.69 $76.18 $75.69 $75.82 $73.46 2,344
2018-09-20 $75.77 $75.90 $75.77 $75.90 $73.54 1,636
2018-09-19 $76.26 $76.26 $75.31 $75.46 $73.12 6,538
2018-09-18 $75.01 $75.98 $75.01 $75.72 $73.37 5,336
2018-09-17 $75.76 $75.76 $75.26 $75.30 $72.96 3,110
2018-09-14 $75.68 $75.68 $75.54 $75.61 $73.26 20,785
2018-09-13 $75.13 $75.71 $75.13 $75.56 $73.21 2,304
2018-09-12 $75.38 $75.38 $74.60 $75.11 $72.78 2,017
2018-09-11 $75.19 $75.19 $74.80 $74.80 $72.48 2,249
2018-09-10 $76.09 $76.09 $74.86 $75.10 $72.77 2,073
2018-09-07 $76.19 $76.34 $75.91 $75.91 $73.55 1,964
2018-09-06 $75.65 $75.97 $75.65 $75.80 $73.44 2,328
2018-09-05 $75.35 $75.67 $75.25 $75.63 $73.28 3,061
2018-09-04 $75.96 $76.15 $75.58 $75.58 $73.23 7,666
2018-08-31 $75.54 $76.11 $75.54 $76.11 $73.75 4,546
2018-08-30 $75.50 $75.89 $75.49 $75.52 $73.17 3,411
2018-08-29 $76.01 $76.07 $76.01 $76.07 $73.71 1,320
2018-08-28 $75.71 $75.80 $75.50 $75.80 $73.44 3,045
2018-08-27 $76.15 $76.15 $75.62 $75.70 $73.35 2,092
2018-08-24 $75.30 $75.30 $75.30 $75.30 $72.96 348
2018-08-23 $75.57 $75.57 $74.79 $75.05 $72.72 3,576
2018-08-22 $74.84 $75.10 $74.68 $74.94 $72.61 1,983
2018-08-21 $74.52 $74.92 $74.52 $74.84 $72.51 1,458
2018-08-20 $74.49 $74.49 $74.12 $74.27 $71.96 4,940
2018-08-17 $73.85 $74.37 $73.63 $74.24 $71.93 3,641
2018-08-16 $73.50 $73.72 $73.21 $73.64 $71.35 2,522
2018-08-15 $73.53 $73.53 $72.72 $72.94 $70.67 3,569
2018-08-14 $72.75 $73.52 $72.75 $73.21 $70.93 8,322
2018-08-13 $72.26 $72.55 $72.26 $72.55 $70.30 3,541
2018-08-10 $72.15 $72.37 $72.15 $72.37 $70.12 3,202
2018-08-09 $71.86 $72.83 $71.86 $72.67 $70.41 5,239
2018-08-08 $72.53 $72.53 $71.97 $72.17 $69.93 2,414
2018-08-07 $73.02 $73.30 $72.18 $72.27 $70.02 15,051
2018-08-06 $73.06 $73.47 $73.06 $73.34 $71.06 1,979
2018-08-03 $72.83 $73.07 $72.52 $73.05 $70.78 4,735
2018-08-02 $72.05 $72.62 $71.94 $72.61 $70.35 3,511
2018-08-01 $71.99 $72.47 $71.98 $72.14 $69.90 4,270
2018-07-31 $71.55 $71.76 $71.51 $71.70 $69.47 29,103
2018-07-30 $71.59 $71.72 $71.50 $71.60 $69.38 1,107
2018-07-27 $72.99 $72.99 $71.50 $71.58 $69.36 14,344
2018-07-26 $72.41 $73.03 $72.41 $72.71 $70.45 8,980
2018-07-25 $71.72 $71.96 $71.68 $71.96 $69.72 1,998
2018-07-24 $72.62 $72.63 $71.22 $71.25 $69.04 6,632
2018-07-23 $71.40 $72.63 $71.40 $72.40 $70.15 12,657
2018-07-20 $71.13 $71.43 $71.00 $71.12 $68.91 4,225
2018-07-19 $70.69 $71.54 $70.47 $71.39 $69.17 6,085
2018-07-18 $71.26 $71.31 $71.12 $71.25 $69.04 167,853
2018-07-17 $71.08 $71.59 $71.08 $71.59 $69.37 16,644
2018-07-16 $73.89 $73.89 $71.42 $71.51 $69.29 4,187
2018-07-13 $71.92 $72.20 $71.92 $72.02 $69.78 2,225
2018-07-12 $71.77 $71.85 $71.59 $71.85 $69.62 1,384
2018-07-11 $71.26 $71.68 $71.26 $71.32 $69.10 1,925
2018-07-10 $71.81 $72.17 $71.79 $71.85 $69.62 3,226
2018-07-09 $71.64 $71.97 $71.64 $71.74 $69.51 7,282
2018-07-06 $70.77 $71.24 $70.77 $71.22 $69.01 1,705
2018-07-05 $70.82 $70.90 $70.35 $70.75 $68.55 3,313
2018-07-03 $69.74 $70.57 $69.74 $70.35 $68.16 17,628
2018-07-02 $70.05 $70.05 $68.64 $69.69 $67.52 7,839
2018-06-29 $69.97 $69.97 $69.50 $69.50 $67.34 31,165
2018-06-28 $70.35 $70.35 $68.70 $69.92 $67.75 11,796
2018-06-27 $71.52 $71.52 $70.68 $70.68 $68.48 1,347
2018-06-26 $72.17 $72.17 $71.36 $71.43 $69.21 2,072
2018-06-25 $72.10 $72.10 $71.22 $71.63 $69.40 7,545
2018-06-22 $72.59 $72.59 $72.25 $72.25 $70.01 2,931
2018-06-21 $72.66 $72.77 $72.07 $72.15 $69.91 19,036
2018-06-20 $71.78 $72.32 $71.78 $72.22 $69.98 2,785
2018-06-19 $71.06 $71.67 $70.85 $71.49 $69.27 12,335
2018-06-18 $71.27 $71.27 $71.01 $71.02 $68.81 1,161
2018-06-15 $71.19 $71.41 $71.06 $71.20 $68.94 1,939
2018-06-14 $71.28 $71.28 $70.80 $71.11 $68.85 4,159
2018-06-13 $70.98 $71.08 $70.70 $70.93 $68.68 7,455
2018-06-12 $70.58 $70.78 $70.23 $70.60 $68.36 8,312
2018-06-11 $69.44 $70.70 $69.44 $70.56 $68.32 8,081
2018-06-08 $68.81 $69.40 $68.81 $69.40 $67.20 1,933
2018-06-07 $69.40 $69.40 $68.71 $68.88 $66.69 6,168
2018-06-06 $68.87 $69.32 $68.62 $69.32 $67.12 5,901
2018-06-05 $68.23 $68.67 $68.18 $68.67 $66.49 23,287
2018-06-04 $68.70 $68.70 $67.66 $68.10 $65.94 5,674
2018-06-01 $67.92 $67.92 $67.47 $67.74 $65.59 4,653
2018-05-31 $68.50 $68.50 $67.45 $67.53 $65.39 23,127
2018-05-30 $67.88 $68.97 $67.88 $68.87 $66.68 5,940
2018-05-29 $67.81 $67.98 $67.23 $67.51 $65.37 4,671
2018-05-25 $67.70 $68.33 $67.70 $67.92 $65.76 4,757
2018-05-24 $67.40 $67.72 $67.23 $67.67 $65.52 1,872
2018-05-23 $67.65 $67.90 $67.60 $67.88 $65.72 8,040
2018-05-22 $68.34 $68.35 $67.88 $67.88 $65.72 2,051
2018-05-21 $68.36 $68.48 $68.03 $68.11 $65.95 2,808
2018-05-18 $68.22 $68.39 $68.05 $68.39 $66.22 5,239
2018-05-17 $67.81 $68.21 $67.63 $68.08 $65.92 7,402
2018-05-16 $67.82 $67.96 $67.82 $67.84 $65.69 3,701
2018-05-15 $67.23 $67.23 $67.09 $67.20 $65.07 2,348
2018-05-14 $67.05 $67.58 $67.05 $67.37 $65.23 7,820
2018-05-11 $66.42 $66.86 $66.06 $66.81 $64.69 1,564
2018-05-10 $66.03 $66.98 $66.03 $66.69 $64.57 13,620
2018-05-09 $65.11 $65.83 $65.05 $65.73 $63.64 13,869
2018-05-08 $65.50 $65.78 $65.08 $65.39 $63.31 11,542
2018-05-07 $65.73 $65.79 $65.53 $65.54 $63.46 10,304
2018-05-04 $65.20 $66.06 $64.95 $65.73 $63.64 11,383
2018-05-03 $66.28 $66.28 $64.79 $65.55 $63.47 16,188
2018-05-02 $65.83 $67.00 $65.83 $66.39 $64.28 3,683
2018-05-01 $65.32 $65.51 $65.21 $65.45 $63.37 2,442
2018-04-30 $66.10 $66.11 $65.13 $65.13 $63.06 1,015
2018-04-27 $64.93 $65.71 $64.87 $65.65 $63.57 3,413
2018-04-26 $65.46 $65.46 $65.00 $65.16 $63.09 1,877
2018-04-25 $64.63 $65.30 $64.60 $65.19 $63.12 1,686
2018-04-24 $65.23 $65.66 $64.50 $64.78 $62.72 11,284
2018-04-23 $65.11 $65.11 $64.98 $64.98 $62.92 729
2018-04-20 $65.04 $65.04 $65.04 $65.04 $62.98 570
2018-04-19 $65.85 $65.85 $65.31 $65.32 $63.25 1,464
2018-04-18 $65.77 $66.18 $65.77 $66.00 $63.90 4,117
2018-04-17 $65.15 $65.48 $65.15 $65.27 $63.20 1,347
2018-04-16 $63.94 $64.91 $63.94 $64.91 $62.85 3,007
2018-04-13 $63.78 $63.91 $63.62 $63.62 $61.60 1,036
2018-04-12 $64.07 $64.17 $63.99 $64.08 $62.05 2,233
2018-04-11 $63.47 $63.80 $63.40 $63.50 $61.48 1,381
2018-04-10 $63.99 $64.00 $63.68 $63.70 $61.68 1,991
2018-04-09 $63.58 $63.69 $63.27 $63.37 $61.36 3,518
2018-04-06 $63.55 $63.55 $62.77 $63.05 $61.05 1,386
2018-04-05 $63.62 $64.37 $63.62 $64.25 $62.21 1,312
2018-04-04 $62.77 $63.47 $62.77 $63.47 $61.45 752
2018-04-03 $61.93 $62.76 $61.93 $62.61 $60.62 2,382
2018-04-02 $62.48 $63.00 $61.04 $61.23 $59.29 10,794
2018-03-29 $62.54 $63.00 $62.44 $63.00 $61.00 2,944
2018-03-28 $62.38 $63.29 $62.38 $62.60 $60.61 63,237
2018-03-27 $63.00 $63.05 $62.04 $62.04 $60.07 3,104
2018-03-26 $62.93 $62.93 $62.05 $62.92 $60.92 2,230
2018-03-23 $63.63 $63.63 $62.49 $62.49 $60.51 9,771
2018-03-22 $63.79 $64.33 $63.78 $63.98 $61.95 1,377
2018-03-21 $64.60 $64.60 $63.73 $64.49 $62.44 15,578
2018-03-20 $65.42 $65.42 $63.79 $63.91 $61.88 3,521
2018-03-19 $66.10 $66.10 $64.10 $64.33 $62.29 2,023
2018-03-16 $65.54 $65.56 $65.42 $65.42 $63.33 3,299
2018-03-15 $66.10 $66.10 $65.61 $65.61 $63.51 898
2018-03-14 $65.78 $65.92 $65.18 $65.28 $63.19 1,214
2018-03-13 $66.38 $66.38 $65.52 $65.52 $63.42 1,680
2018-03-12 $66.98 $66.98 $66.04 $66.49 $64.36 7,136
2018-03-09 $65.59 $66.21 $65.57 $66.15 $64.03 3,417
2018-03-08 $65.87 $66.00 $65.18 $65.34 $63.25 2,207
2018-03-07 $64.40 $65.32 $64.40 $65.32 $63.23 1,688
2018-03-06 $64.23 $64.84 $64.23 $64.84 $62.77 1,508
2018-03-05 $63.46 $64.18 $63.29 $64.18 $62.13 1,564
2018-03-02 $62.25 $63.53 $62.25 $63.53 $61.50 3,013
2018-03-01 $63.36 $63.42 $61.74 $62.39 $60.39 3,646
2018-02-28 $64.96 $64.96 $63.76 $63.77 $61.73 2,507
2018-02-27 $64.67 $65.28 $64.67 $65.03 $62.95 6,159
2018-02-26 $64.38 $64.53 $63.92 $64.52 $62.46 1,397
2018-02-23 $63.65 $64.12 $63.23 $64.12 $62.07 2,590
2018-02-22 $64.46 $64.63 $63.77 $63.77 $61.73 3,115
2018-02-21 $64.45 $64.85 $64.45 $64.64 $62.57 1,566
2018-02-20 $64.17 $64.35 $64.02 $64.02 $61.97 1,947
2018-02-16 $63.75 $64.87 $63.75 $64.52 $62.46 9,237
2018-02-15 $63.97 $63.97 $63.36 $63.83 $61.79 5,071
2018-02-14 $62.13 $63.55 $62.13 $63.50 $61.47 5,703
2018-02-13 $62.48 $63.05 $62.17 $62.78 $60.77 3,124
2018-02-12 $62.97 $63.30 $62.28 $63.20 $61.18 2,857
2018-02-09 $62.87 $62.87 $60.91 $62.73 $60.72 8,586
2018-02-08 $63.68 $64.09 $62.49 $62.49 $60.49 7,970
2018-02-07 $63.28 $64.01 $63.28 $64.01 $61.96 7,031
2018-02-06 $60.90 $63.58 $60.12 $63.58 $61.55 8,798
2018-02-05 $63.98 $64.24 $62.10 $62.28 $60.29 7,770
2018-02-02 $65.41 $65.41 $64.22 $64.50 $62.44 6,448
2018-02-01 $65.59 $65.98 $65.08 $65.92 $63.81 14,532
2018-01-31 $67.72 $67.72 $65.95 $66.38 $64.26 12,066
2018-01-30 $66.78 $67.59 $66.78 $67.37 $65.21 6,992
2018-01-29 $67.69 $68.43 $67.69 $68.28 $66.10 7,213
2018-01-26 $67.33 $67.75 $67.33 $67.73 $65.56 3,169
2018-01-25 $66.81 $67.14 $66.52 $67.14 $64.99 3,762
2018-01-24 $66.92 $67.03 $66.62 $66.68 $64.55 2,669
2018-01-23 $66.62 $66.73 $66.27 $66.47 $64.34 8,969
2018-01-22 $65.90 $66.83 $65.90 $66.83 $64.69 4,482
2018-01-19 $65.31 $65.83 $65.23 $65.83 $63.72 2,398
2018-01-18 $65.40 $65.50 $65.02 $65.50 $63.40 2,672
2018-01-17 $65.41 $65.73 $65.26 $65.58 $63.48 2,184
2018-01-16 $65.32 $65.47 $65.23 $65.30 $63.21 4,128
2018-01-12 $64.36 $65.12 $64.36 $65.12 $63.04 5,398
2018-01-11 $63.09 $64.26 $63.09 $64.20 $62.15 10,914
2018-01-10 $62.61 $62.76 $62.22 $62.69 $60.68 6,070
2018-01-09 $62.54 $62.86 $62.35 $62.84 $60.83 3,972
2018-01-08 $62.83 $62.83 $61.92 $62.26 $60.27 4,104
2018-01-05 $62.51 $63.00 $62.49 $63.00 $60.98 4,076
2018-01-04 $62.39 $62.60 $62.08 $62.48 $60.48 11,375
2018-01-03 $62.36 $62.36 $61.73 $62.07 $60.08 4,426
2018-01-02 $61.70 $62.47 $61.70 $62.35 $60.36 8,012
2017-12-29 $61.79 $61.92 $61.58 $61.58 $59.61 2,317
2017-12-28 $61.79 $62.00 $61.40 $61.66 $59.69 4,008
2017-12-27 $61.45 $61.57 $61.45 $61.57 $59.60 2,804
2017-12-26 $61.26 $61.88 $61.26 $61.45 $59.48 4,056
2017-12-22 $61.25 $61.40 $61.25 $61.40 $59.44 1,609
2017-12-21 $61.38 $61.62 $61.28 $61.48 $59.51 6,382
2017-12-20 $61.00 $61.44 $61.00 $61.21 $59.25 2,909
2017-12-19 $60.78 $61.59 $60.78 $61.24 $59.28 6,598
2017-12-18 $60.90 $61.39 $60.89 $61.00 $59.05 2,875
2017-12-15 $60.64 $60.99 $60.56 $60.89 $58.94 2,936
2017-12-14 $60.57 $60.58 $59.99 $60.05 $58.07 3,682
2017-12-13 $60.47 $60.90 $60.47 $60.90 $58.89 3,601
2017-12-12 $60.63 $60.68 $60.57 $60.68 $58.68 1,923
2017-12-11 $60.23 $60.23 $60.00 $60.04 $58.06 2,965
2017-12-08 $60.37 $60.43 $60.05 $60.13 $58.15 5,515
2017-12-07 $59.02 $60.06 $59.02 $59.87 $57.89 3,654
2017-12-06 $59.63 $59.64 $59.24 $59.38 $57.42 3,341
2017-12-05 $60.30 $60.30 $59.48 $59.63 $57.66 3,540
2017-12-04 $60.64 $61.11 $60.23 $60.23 $58.24 4,335
2017-12-01 $60.54 $60.54 $58.84 $60.23 $58.24 6,231
2017-11-30 $60.29 $60.89 $60.23 $60.69 $58.69 3,398
2017-11-29 $58.93 $60.23 $58.93 $60.23 $58.24 2,769
2017-11-28 $58.52 $58.88 $58.30 $58.82 $56.88 6,570
2017-11-27 $58.75 $58.75 $58.23 $58.66 $56.72 7,142
2017-11-24 $58.78 $58.78 $58.46 $58.66 $56.72 1,447
2017-11-22 $57.71 $58.88 $57.71 $58.60 $56.67 4,535
2017-11-21 $57.17 $57.77 $57.17 $57.77 $55.87 5,148
2017-11-20 $56.82 $57.01 $56.73 $57.01 $55.12 8,449
2017-11-17 $57.61 $57.61 $57.12 $57.43 $55.54 3,666
2017-11-16 $57.10 $57.71 $57.10 $57.66 $55.76 6,906
2017-11-15 $56.71 $56.71 $56.18 $56.59 $54.72 6,559
2017-11-14 $57.06 $57.06 $56.53 $56.88 $55.00 3,876
2017-11-13 $56.71 $57.27 $56.49 $57.27 $55.38 6,341
2017-11-10 $57.09 $57.17 $56.79 $56.88 $55.00 18,272
2017-11-09 $57.38 $57.40 $56.88 $57.37 $55.48 2,930
2017-11-08 $57.08 $57.70 $57.08 $57.59 $55.69 2,259
2017-11-07 $57.98 $58.11 $57.21 $57.48 $55.58 4,599
2017-11-06 $58.49 $58.56 $57.60 $57.60 $55.70 8,152
2017-11-03 $58.03 $58.60 $58.03 $58.49 $56.56 27,873
2017-11-02 $57.86 $58.61 $57.86 $58.04 $56.13 10,424
2017-11-01 $58.81 $58.81 $57.58 $57.71 $55.81 7,580
2017-10-31 $58.77 $59.15 $58.62 $59.15 $57.20 4,285
2017-10-30 $59.18 $59.23 $58.10 $58.36 $56.43 4,565
2017-10-27 $59.05 $59.44 $59.05 $59.42 $57.46 3,947
2017-10-26 $59.53 $59.70 $58.57 $58.89 $56.95 6,419
2017-10-25 $59.81 $59.84 $59.11 $59.22 $57.27 5,244
2017-10-24 $60.35 $60.35 $59.86 $60.13 $58.15 6,269
2017-10-23 $60.44 $60.60 $60.43 $60.47 $58.48 6,042
2017-10-20 $59.98 $60.79 $59.98 $60.54 $58.54 4,495
2017-10-19 $58.94 $59.77 $58.94 $59.77 $57.80 3,788
2017-10-18 $58.49 $59.32 $58.49 $59.00 $57.05 24,273
2017-10-17 $58.04 $58.82 $58.04 $58.66 $56.73 11,126
2017-10-16 $57.68 $58.20 $57.68 $57.89 $55.98 4,636
2017-10-13 $57.70 $57.99 $57.51 $57.78 $55.87 11,033
2017-10-12 $58.64 $58.73 $58.34 $58.65 $56.72 7,935
2017-10-11 $58.79 $59.03 $58.79 $58.89 $56.95 5,801
2017-10-10 $59.35 $59.35 $58.56 $58.74 $56.80 42,781
2017-10-09 $60.89 $60.89 $59.14 $59.14 $57.19 4,924
2017-10-06 $61.28 $61.28 $60.81 $60.88 $58.87 2,349
2017-10-05 $61.46 $61.50 $61.28 $61.29 $59.26 11,199
2017-10-04 $61.95 $61.95 $61.28 $61.28 $59.26 7,736
2017-10-03 $61.80 $61.81 $61.55 $61.81 $59.77 4,124
2017-10-02 $61.17 $61.59 $61.17 $61.54 $59.51 14,139
2017-09-29 $60.95 $61.01 $60.81 $60.96 $58.94 7,012
2017-09-28 $60.40 $60.71 $60.10 $60.70 $58.70 9,845
2017-09-27 $59.28 $60.42 $59.28 $60.29 $58.30 9,875
2017-09-26 $58.78 $59.48 $58.78 $59.48 $57.52 2,834
2017-09-25 $59.19 $59.19 $58.83 $59.02 $57.07 2,959
2017-09-22 $58.96 $59.56 $58.70 $59.31 $57.35 8,050
2017-09-21 $58.54 $59.09 $58.54 $59.03 $57.08 1,097
2017-09-20 $58.17 $58.88 $58.17 $58.88 $56.94 4,017
2017-09-19 $59.50 $59.50 $58.04 $58.22 $56.30 8,530
2017-09-18 $60.24 $60.24 $59.57 $59.60 $57.64 4,954
2017-09-15 $60.58 $60.58 $60.08 $60.22 $58.23 8,030
2017-09-14 $60.75 $60.90 $60.53 $60.64 $58.61 6,464
2017-09-13 $61.00 $61.00 $60.73 $60.80 $58.77 9,409
2017-09-12 $60.91 $60.91 $60.77 $60.87 $58.84 3,525
2017-09-11 $60.45 $61.06 $60.45 $60.96 $58.92 2,083
2017-09-08 $59.91 $60.26 $59.76 $60.25 $58.24 8,576
2017-09-07 $60.36 $60.36 $60.01 $60.06 $58.06 20,702
2017-09-06 $60.29 $60.36 $59.88 $60.14 $58.13 2,944
2017-09-05 $60.48 $60.62 $59.99 $60.15 $58.14 3,456
2017-09-01 $60.39 $60.73 $60.33 $60.62 $58.59 5,426
2017-08-31 $59.25 $60.21 $59.25 $60.21 $58.20 3,326
2017-08-30 $58.92 $59.20 $58.92 $59.20 $57.22 4,121
2017-08-29 $59.02 $59.05 $58.80 $59.00 $57.03 4,065
2017-08-28 $58.99 $59.36 $58.99 $59.30 $57.32 11,415
2017-08-25 $58.92 $59.03 $58.90 $58.93 $56.96 3,202
2017-08-24 $59.01 $59.20 $58.94 $58.94 $56.97 14,453
2017-08-23 $58.88 $58.93 $58.75 $58.93 $56.96 7,409
2017-08-22 $59.09 $59.23 $58.93 $59.12 $57.14 14,263
2017-08-21 $58.57 $59.01 $58.56 $58.87 $56.90 6,666
2017-08-18 $58.33 $58.64 $58.06 $58.56 $56.60 4,036
2017-08-17 $59.04 $59.29 $58.37 $58.42 $56.47 7,158
2017-08-16 $59.09 $59.28 $59.09 $59.10 $57.12 4,050
2017-08-15 $59.41 $59.41 $58.89 $59.11 $57.14 4,380
2017-08-14 $59.30 $59.35 $59.18 $59.35 $57.37 3,725
2017-08-11 $58.26 $59.19 $58.26 $59.03 $57.06 8,204
2017-08-10 $58.95 $58.95 $57.61 $58.41 $56.46 8,638
2017-08-09 $59.65 $59.65 $58.99 $58.99 $57.02 2,457
2017-08-08 $59.67 $60.50 $59.67 $59.92 $57.92 4,045
2017-08-07 $59.92 $59.92 $59.63 $59.83 $57.83 4,400
2017-08-04 $60.26 $60.26 $59.64 $59.64 $57.65 2,681
2017-08-03 $60.07 $60.17 $59.82 $59.85 $57.85 6,838
2017-08-02 $60.88 $60.88 $59.86 $60.04 $58.03 11,971
2017-08-01 $61.46 $61.46 $60.89 $60.90 $58.86 7,766
2017-07-31 $62.10 $62.10 $61.25 $61.25 $59.20 1,974
2017-07-28 $61.60 $61.90 $61.60 $61.90 $59.83 4,543
2017-07-27 $62.54 $62.54 $61.28 $61.67 $59.61 108,997
2017-07-26 $63.61 $63.61 $62.84 $62.89 $60.79 4,558
2017-07-25 $64.49 $64.49 $63.95 $64.14 $62.00 4,901
2017-07-24 $64.35 $64.46 $64.23 $64.41 $62.26 2,129
2017-07-21 $64.32 $64.36 $64.10 $64.10 $61.96 3,739
2017-07-20 $64.00 $64.50 $63.93 $64.39 $62.23 4,048
2017-07-19 $63.72 $63.98 $63.72 $63.86 $61.73 6,265
2017-07-18 $63.76 $63.80 $63.50 $63.57 $61.45 7,119
2017-07-17 $64.08 $64.26 $63.93 $63.94 $61.80 6,536
2017-07-14 $63.62 $64.33 $63.62 $64.12 $61.98 23,469
2017-07-13 $63.82 $63.82 $63.45 $63.63 $61.50 3,425
2017-07-12 $63.61 $63.95 $63.61 $63.86 $61.73 5,959
2017-07-11 $63.60 $63.60 $63.21 $63.33 $61.21 7,314
2017-07-10 $63.49 $63.63 $63.21 $63.36 $61.24 9,514
2017-07-07 $62.97 $63.80 $62.82 $63.80 $61.67 7,101
2017-07-06 $64.25 $64.25 $62.84 $62.90 $60.79 6,784
2017-07-05 $64.31 $64.62 $64.03 $64.60 $62.44 7,981
2017-07-03 $64.70 $64.70 $64.17 $64.40 $62.25 2,419
2017-06-30 $64.61 $64.61 $64.32 $64.41 $62.26 20,563
2017-06-29 $64.83 $64.83 $64.05 $64.23 $62.08 3,298
2017-06-28 $64.24 $64.96 $64.24 $64.84 $62.67 7,211
2017-06-27 $64.29 $64.63 $63.92 $63.92 $61.78 11,571
2017-06-26 $64.44 $64.70 $64.30 $64.37 $62.22 8,152
2017-06-23 $64.18 $64.37 $64.13 $64.21 $62.07 5,379
2017-06-22 $62.90 $64.41 $62.90 $64.15 $62.01 11,448
2017-06-21 $62.93 $63.28 $62.93 $63.08 $60.97 36,809
2017-06-20 $63.06 $63.06 $62.71 $62.71 $60.61 2,896
2017-06-19 $62.61 $63.28 $62.61 $63.16 $61.05 15,403
2017-06-16 $62.35 $62.59 $62.29 $62.48 $60.39 7,936
2017-06-15 $63.03 $63.03 $62.49 $62.66 $60.54 7,693
2017-06-14 $62.81 $63.16 $62.81 $63.16 $61.02 17,140
2017-06-13 $62.53 $62.79 $62.50 $62.63 $60.51 5,680
2017-06-12 $62.25 $62.50 $62.10 $62.13 $60.03 3,911
2017-06-09 $62.09 $62.61 $62.09 $62.27 $60.16 9,195
2017-06-08 $61.83 $62.08 $61.82 $61.99 $59.89 3,913
2017-06-07 $61.48 $61.61 $61.28 $61.59 $59.51 5,423
2017-06-06 $61.21 $61.51 $61.05 $61.35 $59.28 3,690
2017-06-05 $61.48 $61.48 $61.11 $61.30 $59.23 3,768
2017-06-02 $61.61 $61.90 $61.61 $61.70 $59.61 8,799
2017-06-01 $60.29 $61.62 $60.29 $61.55 $59.47 4,510
2017-05-31 $60.28 $60.43 $59.81 $60.05 $58.02 2,269
2017-05-30 $60.38 $60.42 $60.18 $60.20 $58.16 6,262
2017-05-26 $60.81 $60.81 $60.36 $60.52 $58.48 3,621
2017-05-25 $60.57 $61.09 $60.57 $60.99 $58.93 6,997
2017-05-24 $60.25 $60.39 $60.21 $60.39 $58.35 2,157
2017-05-23 $60.20 $60.41 $60.20 $60.34 $58.30 2,947
2017-05-22 $60.29 $60.37 $60.17 $60.23 $58.19 5,936
2017-05-19 $59.78 $60.55 $59.78 $60.20 $58.16 12,015
2017-05-18 $59.38 $59.96 $58.73 $59.60 $57.58 8,776
2017-05-17 $59.78 $60.10 $59.46 $59.46 $57.45 14,371
2017-05-16 $61.13 $61.13 $60.29 $60.31 $58.27 87,582
2017-05-15 $61.01 $61.11 $60.80 $60.93 $58.87 7,286
2017-05-12 $61.19 $61.19 $60.84 $60.89 $58.83 10,671
2017-05-11 $61.41 $61.41 $60.66 $61.11 $59.04 6,642
2017-05-10 $60.24 $61.33 $60.24 $61.24 $59.17 12,105
2017-05-09 $59.84 $60.47 $59.71 $60.29 $58.25 13,640
2017-05-08 $59.98 $59.98 $59.51 $59.64 $57.62 15,590
2017-05-05 $60.33 $60.33 $59.76 $59.90 $57.87 7,110
2017-05-04 $59.65 $60.02 $59.50 $59.98 $57.95 10,647
2017-05-03 $60.41 $60.68 $59.70 $59.80 $57.78 28,411
2017-05-02 $59.19 $60.35 $59.19 $60.33 $58.29 46,914
2017-05-01 $58.75 $59.02 $58.64 $59.02 $57.02 5,876
2017-04-28 $58.10 $58.59 $58.10 $58.59 $56.61 4,033
2017-04-27 $58.36 $58.71 $58.20 $58.41 $56.44 5,812
2017-04-26 $58.29 $58.60 $58.07 $58.20 $56.23 33,716
2017-04-25 $57.87 $58.26 $57.82 $58.13 $56.16 7,800
2017-04-24 $58.00 $58.03 $57.85 $57.85 $55.89 9,058
2017-04-21 $57.75 $57.75 $57.49 $57.52 $55.58 5,582
2017-04-20 $57.40 $57.73 $56.85 $57.71 $55.76 14,367
2017-04-19 $57.25 $57.51 $57.25 $57.31 $55.37 2,517
2017-04-18 $57.37 $57.37 $56.70 $57.09 $55.16 7,409
2017-04-17 $57.55 $57.55 $57.35 $57.44 $55.50 5,359
2017-04-13 $57.69 $57.80 $57.43 $57.58 $55.63 3,529
2017-04-12 $57.98 $57.98 $57.50 $57.76 $55.81 2,882
2017-04-11 $57.82 $58.05 $57.73 $58.03 $56.06 5,193
2017-04-10 $57.55 $58.04 $57.33 $57.97 $56.01 5,788
2017-04-07 $57.58 $57.58 $57.26 $57.48 $55.54 7,760
2017-04-06 $57.11 $57.63 $57.11 $57.63 $55.68 8,017
2017-04-05 $57.57 $58.01 $57.25 $57.35 $55.41 11,024
2017-04-04 $57.61 $57.63 $57.17 $57.27 $55.33 5,738
2017-04-03 $58.28 $58.28 $57.71 $57.74 $55.79 37,415
2017-03-31 $58.10 $58.22 $58.05 $58.12 $56.15 3,518
2017-03-30 $57.68 $58.15 $57.68 $58.15 $56.18 5,972
2017-03-29 $57.77 $57.87 $57.66 $57.80 $55.85 3,433
2017-03-28 $57.64 $58.18 $57.31 $57.91 $55.95 12,648
2017-03-27 $56.75 $57.79 $56.75 $57.79 $55.84 9,534
2017-03-24 $56.35 $57.14 $55.79 $56.97 $55.04 13,980
2017-03-23 $56.39 $56.64 $56.16 $56.18 $54.28 7,607
2017-03-22 $56.43 $56.49 $56.12 $56.37 $54.46 12,866
2017-03-21 $57.61 $57.61 $56.55 $56.55 $54.64 11,944
2017-03-20 $57.90 $57.90 $57.39 $57.41 $55.47 7,761
2017-03-17 $58.18 $58.18 $57.69 $57.89 $55.93 5,622
2017-03-16 $58.30 $58.30 $57.80 $57.95 $55.97 8,346
2017-03-15 $57.73 $58.36 $57.73 $58.32 $56.33 6,628
2017-03-14 $57.90 $57.90 $57.31 $57.60 $55.63 56,417
2017-03-13 $57.90 $58.08 $57.72 $58.02 $56.04 27,314
2017-03-10 $58.42 $58.61 $57.76 $57.95 $55.97 44,059
2017-03-09 $57.99 $58.32 $57.84 $58.04 $56.06 8,282
2017-03-08 $58.06 $58.42 $57.92 $57.94 $55.96 33,109
2017-03-07 $58.66 $58.66 $57.91 $57.92 $55.94 20,788
2017-03-06 $59.14 $59.29 $58.58 $58.85 $56.84 5,757
2017-03-03 $58.77 $59.42 $58.77 $59.38 $57.35 13,584
2017-03-02 $58.76 $59.08 $58.38 $58.78 $56.77 8,377
2017-03-01 $58.82 $59.18 $58.82 $58.88 $56.87 14,903
2017-02-28 $58.81 $59.05 $58.54 $58.56 $56.56 18,437
2017-02-27 $58.78 $59.22 $58.70 $59.20 $57.18 6,944
2017-02-24 $57.86 $58.72 $57.86 $58.72 $56.71 16,494
2017-02-23 $58.45 $58.45 $57.97 $58.29 $56.30 5,553
2017-02-22 $58.37 $59.33 $58.21 $58.28 $56.29 16,592
2017-02-21 $57.34 $58.49 $56.99 $58.46 $56.46 28,748
2017-02-17 $56.86 $56.97 $56.62 $56.97 $55.02 9,039
2017-02-16 $57.31 $57.71 $56.74 $57.14 $55.19 15,301
2017-02-15 $56.80 $57.58 $56.80 $57.55 $55.58 6,641
2017-02-14 $56.19 $56.92 $56.19 $56.92 $54.98 15,181
2017-02-13 $56.50 $56.50 $56.19 $56.31 $54.39 4,890
2017-02-10 $56.42 $56.45 $56.13 $56.27 $54.35 8,169
2017-02-09 $55.94 $56.33 $55.53 $56.33 $54.41 7,926
2017-02-08 $55.48 $55.72 $55.37 $55.70 $53.80 32,867
2017-02-07 $55.75 $55.95 $55.40 $55.59 $53.69 6,522
2017-02-06 $56.18 $56.27 $55.70 $55.80 $53.89 74,156
2017-02-03 $56.01 $56.28 $55.83 $56.22 $54.30 16,011
2017-02-02 $55.64 $55.89 $55.64 $55.77 $53.87 8,836
2017-02-01 $55.44 $55.76 $55.42 $55.70 $53.80 18,049
2017-01-31 $54.67 $55.23 $54.61 $55.22 $53.33 13,658
2017-01-30 $55.19 $55.19 $54.38 $54.58 $52.71 13,785
2017-01-27 $55.70 $55.70 $55.31 $55.40 $53.51 19,478
2017-01-26 $56.06 $56.11 $55.71 $55.74 $53.84 7,710
2017-01-25 $55.70 $56.23 $55.70 $56.18 $54.26 9,449
2017-01-24 $55.49 $55.67 $55.05 $55.62 $53.72 13,887
2017-01-23 $55.62 $55.62 $55.00 $55.41 $53.52 30,481
2017-01-20 $55.61 $55.84 $55.58 $55.68 $53.78 73,248
2017-01-19 $56.01 $56.01 $55.52 $55.55 $53.65 17,943
2017-01-18 $56.33 $56.33 $55.96 $56.10 $54.18 11,485
2017-01-17 $56.04 $56.40 $55.69 $56.27 $54.35 18,322
2017-01-13 $55.90 $56.24 $55.90 $56.14 $54.22 19,798
2017-01-12 $55.53 $55.82 $55.35 $55.75 $53.85 6,182
2017-01-11 $55.38 $55.82 $55.18 $55.66 $53.76 30,717
2017-01-10 $54.93 $55.55 $54.72 $55.40 $53.51 24,476
2017-01-09 $54.43 $54.98 $54.31 $54.92 $53.04 38,062
2017-01-06 $54.19 $54.23 $54.00 $54.09 $52.24 7,024
2017-01-05 $54.18 $54.31 $54.02 $54.21 $52.36 11,263
2017-01-04 $53.24 $54.44 $53.24 $54.36 $52.50 47,964
2017-01-03 $52.88 $53.09 $52.58 $53.07 $51.26 7,220
2016-12-30 $52.86 $52.86 $52.38 $52.46 $50.67 13,477
2016-12-29 $52.89 $53.15 $52.75 $52.86 $51.05 8,957
2016-12-28 $53.30 $53.35 $52.81 $52.87 $51.06 21,315
2016-12-27 $53.35 $53.63 $53.28 $53.31 $51.49 20,354
2016-12-23 $52.73 $53.25 $52.73 $53.25 $51.43 7,557
2016-12-22 $52.87 $52.94 $52.62 $52.73 $50.93 13,168
2016-12-21 $52.91 $53.06 $52.77 $52.88 $51.07 108,534
2016-12-20 $52.95 $53.35 $52.92 $52.92 $51.11 7,944
2016-12-19 $52.97 $53.21 $52.73 $52.80 $51.00 10,238
2016-12-16 $52.76 $52.89 $52.55 $52.89 $51.08 25,246
2016-12-15 $52.14 $52.71 $52.00 $52.62 $50.78 10,664
2016-12-14 $52.93 $52.93 $51.99 $52.05 $50.23 200,137
2016-12-13 $53.11 $53.25 $52.86 $53.02 $51.17 8,952
2016-12-12 $52.85 $53.24 $52.79 $52.89 $51.04 7,672
2016-12-09 $52.86 $53.04 $52.75 $53.00 $51.15 6,658
2016-12-08 $52.27 $52.77 $52.17 $52.74 $50.90 17,400
2016-12-07 $52.40 $52.61 $51.89 $52.13 $50.31 12,515
2016-12-06 $52.31 $52.52 $52.03 $52.45 $50.62 6,950
2016-12-05 $52.14 $52.25 $51.94 $52.25 $50.42 25,730
2016-12-02 $52.20 $52.51 $51.85 $51.85 $50.04 18,869
2016-12-01 $52.06 $52.41 $51.91 $51.95 $50.13 10,839
2016-11-30 $52.50 $52.50 $51.84 $51.91 $50.10 43,319
2016-11-29 $51.81 $52.38 $51.81 $52.33 $50.50 7,653
2016-11-28 $52.23 $52.23 $51.72 $51.74 $49.93 20,277
2016-11-25 $52.37 $52.37 $52.09 $52.28 $50.45 2,143
2016-11-23 $51.38 $52.06 $51.34 $52.04 $50.22 42,016
2016-11-22 $51.99 $51.99 $51.39 $51.56 $49.75 11,856
2016-11-21 $52.00 $52.16 $51.82 $51.98 $50.17 7,829
2016-11-18 $52.09 $52.16 $51.80 $51.85 $50.04 11,629
2016-11-17 $51.44 $52.26 $51.44 $52.15 $50.33 50,813
2016-11-16 $51.43 $51.69 $51.43 $51.48 $49.68 7,009
2016-11-15 $51.63 $51.63 $51.08 $51.53 $49.73 20,643
2016-11-14 $50.10 $51.40 $50.10 $51.37 $49.57 12,781
2016-11-11 $49.78 $49.99 $49.40 $49.83 $48.09 206,677
2016-11-10 $49.00 $50.02 $49.00 $49.83 $48.09 18,796
2016-11-09 $47.74 $49.00 $47.50 $48.86 $47.15 85,573
2016-11-08 $49.38 $50.18 $49.25 $49.97 $48.22 22,395
2016-11-07 $48.92 $49.91 $48.92 $49.74 $48.00 21,932
2016-11-04 $48.11 $48.79 $48.00 $48.28 $46.59 12,482
2016-11-03 $49.21 $49.52 $48.07 $48.10 $46.42 17,902
2016-11-02 $48.86 $49.75 $48.86 $49.36 $47.64 20,110
2016-11-01 $50.45 $50.45 $48.91 $49.31 $47.59 8,625
2016-10-31 $49.90 $50.40 $49.90 $50.38 $48.62 14,372
2016-10-28 $50.21 $50.48 $49.52 $49.77 $48.03 17,165
2016-10-27 $51.95 $52.21 $50.66 $50.75 $48.98 55,939
2016-10-26 $53.08 $53.08 $52.04 $52.24 $50.41 42,576
2016-10-25 $53.93 $53.93 $53.37 $53.43 $51.56 20,729
2016-10-24 $54.02 $54.21 $53.73 $53.76 $51.88 16,562
2016-10-21 $53.93 $53.93 $53.56 $53.83 $51.95 4,546
2016-10-20 $54.23 $54.43 $54.03 $54.23 $52.33 11,019
2016-10-19 $54.33 $54.50 $53.87 $54.30 $52.40 4,510
2016-10-18 $53.84 $54.50 $53.84 $54.40 $52.50 49,108
2016-10-17 $53.59 $53.59 $53.22 $53.31 $51.45 13,074
2016-10-14 $54.12 $54.12 $53.57 $53.57 $51.70 13,427
2016-10-13 $53.48 $54.02 $53.42 $53.85 $51.97 9,196
2016-10-12 $54.07 $54.21 $53.75 $53.80 $51.92 6,301
2016-10-11 $54.91 $54.91 $53.90 $54.04 $52.15 28,466
2016-10-10 $54.49 $55.08 $54.49 $55.03 $53.11 18,366
2016-10-07 $54.58 $54.58 $54.00 $54.36 $52.46 9,904
2016-10-06 $54.77 $54.77 $54.25 $54.51 $52.61 8,446
2016-10-05 $54.63 $55.14 $54.63 $54.87 $52.95 11,509
2016-10-04 $54.58 $54.73 $53.99 $54.45 $52.55 31,549
2016-10-03 $54.94 $55.06 $54.20 $54.44 $52.54 13,214
2016-09-30 $54.62 $55.24 $54.03 $55.09 $53.16 24,469
2016-09-29 $55.56 $55.56 $54.30 $54.47 $52.57 24,523
2016-09-28 $54.85 $55.14 $54.55 $55.13 $53.20 6,034
2016-09-27 $54.31 $54.76 $54.31 $54.75 $52.84 6,473
2016-09-26 $54.69 $54.69 $54.34 $54.38 $52.48 11,318
2016-09-23 $55.30 $55.30 $54.87 $54.91 $52.99 7,302
2016-09-22 $54.89 $55.48 $54.89 $55.39 $53.45 18,179
2016-09-21 $54.30 $54.68 $53.94 $54.64 $52.73 17,066
2016-09-20 $54.57 $54.57 $54.02 $54.11 $52.22 23,762
2016-09-19 $54.91 $55.26 $54.43 $54.52 $52.61 19,002
2016-09-16 $53.51 $54.80 $53.51 $54.73 $52.82 29,318
2016-09-15 $53.83 $54.28 $53.47 $54.20 $52.26 5,792
2016-09-14 $53.99 $54.16 $53.75 $53.84 $51.92 19,799
2016-09-13 $55.08 $55.08 $54.14 $54.49 $52.54 13,801
2016-09-12 $54.32 $55.32 $54.32 $55.32 $53.34 6,650
2016-09-09 $55.37 $55.37 $54.56 $54.56 $52.61 31,463
2016-09-08 $55.79 $56.00 $55.57 $55.80 $53.81 5,483
2016-09-07 $55.37 $55.78 $55.37 $55.78 $53.79 9,697
2016-09-06 $55.60 $55.60 $55.08 $55.32 $53.34 22,606
2016-09-02 $54.69 $55.50 $54.66 $55.50 $53.52 44,767
2016-09-01 $54.91 $54.91 $54.27 $54.51 $52.56 29,569
2016-08-31 $55.07 $55.07 $54.46 $54.95 $52.99 53,954
2016-08-30 $54.86 $55.13 $54.86 $55.09 $53.12 16,633
2016-08-29 $54.27 $54.89 $54.20 $54.83 $52.87 7,216
2016-08-26 $54.50 $54.62 $53.92 $54.22 $52.28 37,163
2016-08-25 $54.71 $54.80 $54.30 $54.34 $52.40 10,555
2016-08-24 $55.53 $55.74 $54.79 $54.86 $52.90 15,242
2016-08-23 $55.43 $55.75 $55.43 $55.61 $53.62 83,040
2016-08-22 $55.16 $55.50 $55.15 $55.38 $53.40 46,048
2016-08-19 $55.20 $55.28 $54.82 $55.20 $53.23 113,762
2016-08-18 $54.96 $55.51 $54.57 $55.35 $53.37 55,823
2016-08-17 $55.64 $55.64 $54.59 $54.99 $53.03 86,991
2016-08-16 $56.11 $56.11 $55.62 $55.64 $53.65 186,628
2016-08-15 $55.97 $56.31 $55.78 $56.25 $54.24 793,598
2016-08-12 $55.92 $56.16 $55.87 $55.99 $53.99 1,247,038
2016-08-11 $56.31 $56.38 $55.76 $55.99 $53.99 23,577
2016-08-10 $56.83 $56.83 $56.22 $56.33 $54.32 351,320
2016-08-09 $57.02 $57.36 $56.79 $56.82 $54.79 10,942
2016-08-08 $57.53 $57.73 $56.95 $57.03 $54.99 16,506
2016-08-05 $57.32 $57.84 $57.29 $57.66 $55.60 24,888
2016-08-04 $57.86 $57.86 $57.05 $57.09 $55.05 8,399
2016-08-03 $57.20 $57.90 $57.05 $57.82 $55.75 16,836
2016-08-02 $58.12 $58.42 $57.15 $57.42 $55.37 14,040
2016-08-01 $58.86 $58.88 $58.06 $58.11 $56.03 22,217
2016-07-29 $58.59 $58.96 $58.29 $58.92 $56.82 12,633
2016-07-28 $58.64 $59.01 $58.64 $58.91 $56.81 5,611
2016-07-27 $59.41 $59.41 $58.49 $58.77 $56.67 12,923
2016-07-26 $59.43 $59.51 $58.94 $59.49 $57.37 14,468
2016-07-25 $59.94 $59.94 $59.30 $59.47 $57.35 12,859
2016-07-22 $59.77 $60.11 $59.44 $59.95 $57.81 22,696
2016-07-21 $59.50 $59.94 $59.28 $59.62 $57.49 10,179
2016-07-20 $59.12 $59.70 $59.12 $59.55 $57.42 10,373
2016-07-19 $59.38 $59.38 $58.66 $59.00 $56.89 14,452
2016-07-18 $59.07 $59.45 $59.07 $59.39 $57.27 13,796
2016-07-15 $59.31 $59.50 $58.76 $59.01 $56.90 12,181
2016-07-14 $59.67 $59.68 $59.08 $59.10 $56.99 13,261
2016-07-13 $59.42 $59.55 $59.22 $59.39 $57.27 10,853
2016-07-12 $59.25 $59.40 $59.19 $59.21 $57.10 7,762
2016-07-11 $58.97 $59.21 $58.82 $58.90 $56.80 16,331
2016-07-08 $57.81 $58.69 $57.81 $58.68 $56.58 13,366
2016-07-07 $57.64 $58.00 $57.25 $57.52 $55.47 19,958
2016-07-06 $56.55 $57.44 $56.52 $57.41 $55.36 21,303
2016-07-05 $57.22 $57.22 $56.35 $56.68 $54.66 21,246
2016-07-01 $57.37 $57.60 $57.12 $57.42 $55.37 9,980
2016-06-30 $56.96 $57.28 $56.57 $57.28 $55.23 16,141
2016-06-29 $56.34 $56.96 $56.34 $56.92 $54.89 19,830
2016-06-28 $55.62 $55.91 $55.42 $55.64 $53.65 12,148
2016-06-27 $56.03 $56.03 $54.56 $54.75 $52.79 13,262
2016-06-24 $56.19 $57.09 $56.12 $56.54 $54.52 19,733
2016-06-23 $57.91 $58.16 $57.70 $58.16 $56.08 11,777
2016-06-22 $57.26 $58.05 $57.11 $57.46 $55.41 15,981
2016-06-21 $57.45 $57.45 $56.84 $57.32 $55.27 11,137
2016-06-20 $57.01 $57.70 $57.01 $57.28 $55.23 13,511
2016-06-17 $57.00 $57.17 $56.33 $56.44 $54.42 11,661
2016-06-16 $56.61 $57.10 $56.47 $57.03 $54.96 12,285
2016-06-15 $57.52 $57.71 $57.18 $57.20 $55.12 7,663
2016-06-14 $57.45 $57.46 $56.94 $57.41 $55.32 16,113
2016-06-13 $57.97 $58.15 $57.33 $57.33 $55.24 16,870
2016-06-10 $58.74 $58.74 $58.03 $58.15 $56.03 18,766
2016-06-09 $59.36 $59.36 $59.03 $59.16 $57.01 5,537
2016-06-08 $59.02 $59.59 $59.00 $59.55 $57.38 15,189
2016-06-07 $58.70 $59.12 $58.61 $58.87 $56.73 13,413
2016-06-06 $57.99 $58.85 $57.44 $58.69 $56.55 17,420
2016-06-03 $58.46 $58.46 $57.89 $58.00 $55.89 16,273
2016-06-02 $57.63 $58.48 $57.63 $58.47 $56.34 31,231
2016-06-01 $57.06 $57.77 $57.06 $57.77 $55.67 10,317
2016-05-31 $57.15 $57.44 $57.08 $57.33 $55.24 16,512
2016-05-27 $56.73 $57.27 $56.73 $57.04 $54.96 8,725
2016-05-26 $57.03 $57.03 $56.62 $56.69 $54.63 5,721
2016-05-25 $56.89 $57.35 $56.89 $57.12 $55.04 15,602
2016-05-24 $56.00 $56.93 $56.00 $56.78 $54.71 15,299
2016-05-23 $55.99 $56.13 $55.71 $55.71 $53.68 14,833
2016-05-20 $55.88 $56.09 $55.66 $56.08 $54.04 12,307
2016-05-19 $55.45 $55.99 $55.06 $55.56 $53.54 12,214
2016-05-18 $55.23 $56.07 $55.17 $55.86 $53.83 20,451
2016-05-17 $56.00 $56.59 $55.47 $55.67 $53.64 34,366
2016-05-16 $55.96 $56.27 $55.69 $56.20 $54.16 19,758
2016-05-13 $55.59 $56.12 $55.47 $55.66 $53.63 13,348
2016-05-12 $57.02 $57.02 $55.44 $55.72 $53.69 14,869
2016-05-11 $57.63 $57.79 $56.93 $56.96 $54.89 21,396
2016-05-10 $57.81 $57.81 $56.89 $57.44 $55.35 11,873
2016-05-09 $57.35 $57.50 $57.06 $57.25 $55.17 11,797
2016-05-06 $57.26 $57.26 $56.36 $56.76 $54.69 23,645
2016-05-05 $56.81 $57.14 $56.43 $56.58 $54.52 7,342
2016-05-04 $57.31 $57.57 $56.51 $56.71 $54.65 12,188
2016-05-03 $57.25 $58.00 $57.10 $57.56 $55.47 18,310
2016-05-02 $58.15 $58.15 $57.36 $57.91 $55.80 72,568
2016-04-29 $58.44 $58.44 $57.20 $57.79 $55.69 15,549
2016-04-28 $59.44 $60.15 $58.75 $58.75 $56.61 13,915
2016-04-27 $59.41 $59.74 $59.16 $59.65 $57.48 12,645
2016-04-26 $58.80 $59.24 $58.65 $59.23 $57.07 25,889
2016-04-25 $59.07 $59.09 $58.27 $58.50 $56.37 22,269
2016-04-22 $58.46 $59.10 $58.46 $59.09 $56.94 15,735
2016-04-21 $58.70 $58.88 $58.17 $58.29 $56.17 33,737
2016-04-20 $57.76 $58.78 $57.39 $58.48 $56.35 170,247
2016-04-19 $57.94 $58.00 $57.40 $57.64 $55.54 14,880
2016-04-18 $56.95 $57.59 $56.85 $57.59 $55.49 11,977
2016-04-15 $56.94 $57.26 $56.37 $57.16 $55.08 15,368
2016-04-14 $56.45 $57.06 $56.42 $56.99 $54.92 12,512
2016-04-13 $55.83 $56.65 $55.73 $56.55 $54.49 12,474
2016-04-12 $54.80 $55.48 $54.80 $55.43 $53.41 18,412
2016-04-11 $55.61 $55.61 $54.65 $54.73 $52.74 14,284
2016-04-08 $55.84 $56.00 $55.21 $55.37 $53.36 24,309
2016-04-07 $55.90 $55.90 $55.20 $55.42 $53.40 14,981
2016-04-06 $54.70 $55.70 $54.70 $55.70 $53.67 16,638
2016-04-05 $55.52 $55.52 $54.74 $54.74 $52.75 19,671
2016-04-04 $55.41 $56.05 $55.22 $55.73 $53.70 25,261
2016-04-01 $55.08 $55.80 $54.92 $55.80 $53.77 19,644
2016-03-31 $55.30 $55.56 $55.21 $55.38 $53.37 12,679
2016-03-30 $55.67 $55.67 $55.04 $55.36 $53.35 16,180
2016-03-29 $53.56 $55.15 $53.56 $55.10 $53.10 37,102
2016-03-28 $53.71 $54.36 $53.33 $53.65 $51.70 53,523
2016-03-24 $53.68 $53.90 $53.08 $53.64 $51.69 309,208
2016-03-23 $54.08 $54.68 $53.94 $53.94 $51.98 564,815
2016-03-22 $53.65 $54.24 $53.41 $54.05 $52.08 24,311
2016-03-21 $53.90 $54.24 $53.38 $53.74 $51.78 30,605
2016-03-18 $52.84 $54.18 $52.84 $54.01 $52.04 27,827
2016-03-17 $53.30 $53.30 $51.96 $52.69 $50.75 110,579
2016-03-16 $52.74 $53.54 $52.67 $53.41 $51.44 35,344
2016-03-15 $53.78 $53.78 $52.84 $52.88 $50.93 20,109
2016-03-14 $54.43 $54.43 $54.04 $54.21 $52.21 29,279
2016-03-11 $53.18 $54.51 $53.18 $54.51 $52.50 22,554
2016-03-10 $53.43 $53.77 $52.51 $52.74 $50.80 22,468
2016-03-09 $53.63 $53.63 $52.81 $53.34 $51.38 33,610
2016-03-08 $54.25 $54.25 $53.07 $53.07 $51.12 28,165
2016-03-07 $53.57 $54.55 $53.27 $54.25 $52.25 55,300
2016-03-04 $54.05 $54.46 $53.86 $53.94 $51.95 550,019
2016-03-03 $53.02 $54.27 $53.02 $54.23 $52.23 874,447
2016-03-02 $53.11 $53.16 $52.83 $53.16 $51.20 12,115
2016-03-01 $52.31 $52.90 $51.94 $52.87 $50.92 15,121
2016-02-29 $53.05 $53.05 $52.36 $52.36 $50.43 65,773
2016-02-26 $52.73 $53.33 $52.73 $53.12 $51.16 5,970
2016-02-25 $52.21 $52.80 $52.21 $52.64 $50.70 33,164
2016-02-24 $51.39 $52.20 $51.07 $52.18 $50.26 6,638
2016-02-23 $51.68 $52.02 $51.45 $51.83 $49.92 18,701
2016-02-22 $51.68 $51.93 $51.68 $51.87 $49.96 10,020
2016-02-19 $50.46 $50.61 $50.09 $50.61 $48.75 30,554
2016-02-18 $50.76 $50.97 $50.44 $50.44 $48.58 9,768
2016-02-17 $49.85 $50.98 $49.85 $50.78 $48.91 14,924
2016-02-16 $49.22 $49.60 $48.51 $49.60 $47.77 26,476
2016-02-12 $48.93 $48.93 $48.38 $48.90 $47.10 23,441
2016-02-11 $48.93 $49.32 $48.34 $48.58 $46.79 41,915
2016-02-10 $48.97 $50.27 $48.97 $49.65 $47.82 38,507
2016-02-09 $47.70 $49.08 $47.70 $48.71 $46.92 47,390
2016-02-08 $49.08 $49.15 $47.47 $48.17 $46.40 41,004
2016-02-05 $51.12 $51.14 $49.57 $49.61 $47.78 20,967
2016-02-04 $50.98 $51.79 $50.74 $51.36 $49.47 23,559
2016-02-03 $52.20 $52.20 $50.19 $51.15 $49.27 26,271
2016-02-02 $52.41 $52.96 $51.80 $51.92 $50.01 18,917
2016-02-01 $52.31 $53.10 $52.16 $52.91 $50.96 13,421
2016-01-29 $51.31 $52.61 $51.31 $52.61 $50.67 16,183
2016-01-28 $52.60 $52.60 $50.73 $50.86 $48.99 30,616
2016-01-27 $52.82 $53.23 $52.00 $52.26 $50.34 15,941
2016-01-26 $52.24 $52.90 $51.81 $52.81 $50.87 16,553
2016-01-25 $52.52 $52.83 $52.00 $52.02 $50.11 14,246
2016-01-22 $52.37 $52.72 $52.06 $52.65 $50.71 17,549
2016-01-21 $52.23 $53.00 $51.27 $51.76 $49.85 13,982
2016-01-20 $51.06 $52.60 $49.85 $52.18 $50.26 28,772
2016-01-19 $52.26 $52.59 $51.25 $51.83 $49.92 13,254
2016-01-15 $51.10 $51.88 $50.44 $51.87 $49.96 31,693
2016-01-14 $51.40 $52.58 $51.11 $52.35 $50.42 27,983
2016-01-13 $53.50 $53.78 $50.68 $51.22 $49.33 55,798
2016-01-12 $53.89 $54.62 $52.60 $53.41 $51.44 23,194
2016-01-11 $54.10 $54.53 $53.10 $53.53 $51.56 24,815
2016-01-08 $54.81 $55.20 $53.93 $53.96 $51.97 35,619
2016-01-07 $55.34 $55.63 $54.57 $54.62 $52.61 18,410
2016-01-06 $56.15 $56.59 $55.76 $56.23 $54.16 14,081
2016-01-05 $56.72 $57.37 $56.72 $56.85 $54.75 19,620
2016-01-04 $56.52 $56.74 $56.00 $56.61 $54.53 17,393
2015-12-31 $57.50 $57.85 $57.38 $57.38 $55.27 14,372
2015-12-30 $58.29 $58.42 $57.78 $57.78 $55.65 10,851
2015-12-29 $57.63 $58.35 $57.63 $58.33 $56.18 24,342
2015-12-28 $57.62 $57.62 $57.04 $57.54 $55.42 398,845
2015-12-24 $58.00 $58.14 $57.81 $57.91 $55.78 14,128
2015-12-23 $57.41 $58.11 $57.41 $57.99 $55.86 14,918
2015-12-22 $57.26 $57.84 $56.68 $57.19 $55.08 12,389
2015-12-21 $56.44 $57.02 $56.44 $56.93 $54.83 18,287
2015-12-18 $56.56 $56.81 $56.12 $56.22 $54.15 16,456
2015-12-17 $57.10 $57.60 $57.10 $57.18 $54.59 32,304
2015-12-16 $57.07 $57.24 $56.32 $57.00 $54.42 21,566
2015-12-15 $56.01 $56.75 $56.01 $56.65 $54.08 30,082
2015-12-14 $56.79 $56.79 $55.37 $55.94 $53.41 27,980
2015-12-11 $56.96 $57.33 $56.68 $56.79 $54.22 10,178
2015-12-10 $57.49 $57.88 $57.19 $57.61 $55.00 11,779
2015-12-09 $57.49 $58.18 $57.11 $57.15 $54.56 10,061
2015-12-08 $57.21 $57.81 $57.01 $57.71 $55.10 15,732
2015-12-07 $58.37 $58.37 $57.45 $57.72 $55.11 13,297
2015-12-04 $58.20 $58.49 $58.05 $58.41 $55.77 7,126
2015-12-03 $59.10 $59.11 $57.30 $57.67 $55.06 13,393
2015-12-02 $59.49 $59.59 $58.94 $58.94 $56.27 10,800
2015-12-01 $58.78 $59.52 $58.66 $59.52 $56.83 8,609
2015-11-30 $59.25 $59.32 $58.48 $58.53 $55.88 37,198
2015-11-27 $58.82 $59.47 $58.82 $59.22 $56.54 3,913
2015-11-25 $58.73 $59.03 $58.73 $58.77 $56.11 16,982
2015-11-24 $58.28 $58.77 $58.02 $58.77 $56.11 21,381
2015-11-23 $58.13 $58.96 $57.77 $58.51 $55.86 39,810
2015-11-20 $56.81 $58.22 $56.81 $58.11 $55.48 16,538
2015-11-19 $58.11 $58.11 $56.77 $56.90 $54.33 21,121
2015-11-18 $58.02 $58.75 $57.95 $58.75 $56.09 10,084
2015-11-17 $57.62 $58.30 $57.39 $57.84 $55.22 25,661
2015-11-16 $56.86 $57.56 $56.86 $57.56 $54.96 39,302
2015-11-13 $56.67 $57.35 $56.50 $56.96 $54.38 17,374
2015-11-12 $57.53 $57.54 $56.74 $56.74 $54.17 16,794
2015-11-11 $59.52 $59.52 $57.86 $57.86 $55.24 16,412
2015-11-10 $59.13 $59.40 $58.89 $59.32 $56.64 4,786
2015-11-09 $59.60 $59.60 $58.63 $59.15 $56.48 15,067
2015-11-06 $58.72 $59.73 $58.72 $59.67 $56.97 17,806
2015-11-05 $58.82 $59.04 $58.26 $59.04 $56.37 7,615
2015-11-04 $58.47 $58.87 $58.18 $58.80 $56.14 14,691
2015-11-03 $58.32 $58.59 $57.71 $58.29 $55.65 20,055
2015-11-02 $57.48 $58.52 $57.39 $58.46 $55.81 33,116
2015-10-30 $57.56 $57.81 $57.23 $57.39 $54.80 102,978
2015-10-29 $57.51 $57.84 $57.43 $57.58 $54.97 30,350
2015-10-28 $56.50 $57.55 $55.72 $57.55 $54.95 25,177
2015-10-27 $55.84 $56.63 $55.84 $56.53 $53.97 68,570
2015-10-26 $55.92 $56.29 $55.64 $56.10 $53.56 336,109
2015-10-23 $54.22 $55.98 $54.20 $55.88 $53.35 95,150
2015-10-22 $57.20 $57.20 $53.13 $53.94 $51.50 100,187
2015-10-21 $59.24 $59.38 $57.00 $57.96 $55.34 19,827
2015-10-20 $59.12 $59.60 $58.72 $58.91 $56.24 24,772
2015-10-19 $58.40 $59.09 $58.35 $59.06 $56.39 71,336
2015-10-16 $57.96 $58.95 $57.95 $58.53 $55.88 27,975
2015-10-15 $57.06 $58.00 $56.53 $58.00 $55.38 17,319
2015-10-14 $58.32 $58.32 $57.20 $57.31 $54.72 15,056
2015-10-13 $57.86 $58.93 $57.78 $57.86 $55.24 25,823
2015-10-12 $57.70 $58.15 $57.47 $58.13 $55.50 42,047
2015-10-09 $57.03 $57.75 $56.81 $57.65 $55.04 20,600
2015-10-08 $57.11 $57.11 $56.36 $57.02 $54.44 20,444
2015-10-07 $57.18 $57.55 $56.29 $57.22 $54.63 22,063
2015-10-06 $57.75 $58.30 $56.34 $56.83 $54.26 169,405
2015-10-05 $57.71 $58.35 $57.38 $57.84 $55.22 61,922
2015-10-02 $55.90 $57.31 $55.58 $57.29 $54.70 40,375
2015-10-01 $57.22 $57.49 $56.11 $56.54 $53.98 21,884
2015-09-30 $56.68 $57.42 $56.36 $57.05 $54.47 124,421
2015-09-29 $56.60 $57.10 $55.78 $56.14 $53.60 53,274
2015-09-28 $59.42 $60.25 $55.90 $56.58 $54.02 155,862
2015-09-25 $61.90 $62.42 $59.65 $59.84 $57.13 28,443
2015-09-24 $62.29 $62.29 $61.24 $61.58 $58.79 15,476
2015-09-23 $62.04 $62.87 $62.04 $62.63 $59.80 13,180
2015-09-22 $62.35 $62.35 $61.78 $62.15 $59.34 12,504
2015-09-21 $63.28 $63.74 $62.48 $62.86 $60.02 11,044
2015-09-18 $63.00 $63.76 $62.89 $62.89 $60.04 14,500
2015-09-17 $63.39 $64.62 $63.38 $63.98 $61.07 26,108
2015-09-16 $63.28 $63.40 $62.97 $63.35 $60.47 25,650
2015-09-15 $63.10 $63.23 $62.45 $63.13 $60.26 10,981
2015-09-14 $62.75 $62.85 $62.42 $62.52 $59.68 5,919
2015-09-11 $61.93 $62.59 $60.86 $62.51 $59.67 24,905
2015-09-10 $124.02 $125.03 $123.90 $124.10 $59.23 19,470
2015-09-09 $126.15 $126.29 $123.99 $123.99 $59.18 19,872
2015-09-08 $123.85 $125.00 $122.72 $124.98 $59.65 23,308
2015-09-04 $122.24 $122.54 $121.42 $122.54 $58.49 16,230
2015-09-03 $123.08 $124.46 $122.80 $123.31 $58.86 17,732
2015-09-02 $122.37 $123.02 $120.87 $123.02 $58.72 32,888

SPDR S&P Health Care Services ETF (XHS) News Headlines

Recent SPDR S&P Health Care Services ETF (XHS) News
Similar Companies to SPDR S&P Health Care Services ETF (XHS) 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.