SPDR Semiconductors ETF (XSD) Exchange: NYSE ARCA

Data as of April 26, 2024

$203.59 ($-6.58) -3.13%

SPDR Semiconductors ETF - Daily Information
Click for more stock information on SPDR Semiconductors ETF.
Daily Information Data
Date April 26, 2024
Open $208.58
Previous Close $203.59
High $209.31
Low $202.56
Adjusted Open $208.58
Previous Adjusted Close $203.59
Adjusted High $209.31
Adjusted Low $202.56

About SPDR Semiconductors ETF (XSD)

In seeking to track the performance of the S&P Semiconductor 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 semiconductors 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 semiconductors segment of the S&P TMI comprises the Semiconductors sub-industry. The Index is one of twenty-one (21) of the S&P Select Industry Indices (the “Select Industry Indices”), each designed to measure the performance of a narrow sub-industry or group of sub-industries determined based on the Global Industry Classification Standard (“GICS”). Membership in the Select Industry Indices is based on the GICS classification, as well as liquidity and market cap requirements. Companies in the Select Industry Indices are classified according to GICS which determines classifications primarily based on revenues; however, earnings and market perception are also considered. The Index consists of the S&P TMI constituents belonging to the Semiconductors sub-industry that satisfy the following criteria: (i) have a float-adjusted market capitalization greater than or equal to $500 million with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the index rebalancing reference date) greater than or equal to 90% or have a float-adjusted market capitalization greater than or equal to $400 million with a float-adjusted liquidity ratio (as defined above) greater than or equal to 150%; and (ii) are U.S. based companies. The length of time to evaluate liquidity is reduced to the available trading period for initial public offerings or spin-offs that do not have 12 months of trading history. If there are fewer than 35 stocks, stocks from the Semiconductor Equipment sub-industry that meet the market capitalization and liquidity thresholds are included in order of their float-adjusted market capitalization. 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 35 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 Semiconductors ETF (XSD)

Date Open High Low Close Adj.Close Volume
2024-04-19 $208.58 $209.31 $202.56 $203.59 $203.59 61,005
2024-04-18 $213.58 $214.29 $210.00 $210.17 $210.17 33,853
2024-04-17 $219.95 $220.73 $214.32 $214.44 $214.44 38,507
2024-04-16 $218.37 $220.06 $216.55 $219.22 $219.22 47,652
2024-04-15 $225.59 $225.59 $217.90 $218.68 $218.68 30,642
2024-04-12 $227.27 $228.04 $222.43 $223.16 $223.16 28,862
2024-04-11 $228.10 $231.40 $225.57 $231.40 $231.40 27,552
2024-04-10 $228.74 $229.41 $225.03 $226.10 $226.10 34,190
2024-04-09 $233.02 $235.38 $232.52 $235.38 $235.38 21,498
2024-04-08 $229.79 $232.88 $229.46 $230.36 $230.36 35,822
2024-04-05 $227.08 $229.44 $225.71 $228.39 $228.39 15,069
2024-04-04 $234.11 $236.13 $226.55 $227.21 $227.21 21,863
2024-04-03 $226.21 $231.10 $226.00 $230.82 $230.82 59,499
2024-04-02 $229.95 $229.95 $227.68 $228.70 $228.70 26,327
2024-04-01 $233.04 $237.51 $233.04 $233.86 $233.86 36,819
2024-03-28 $231.47 $234.13 $231.13 $232.10 $232.10 18,606
2024-03-27 $228.06 $231.30 $225.71 $231.27 $231.27 32,310
2024-03-26 $228.50 $229.07 $225.02 $225.17 $225.17 30,000
2024-03-25 $223.93 $227.74 $223.75 $226.20 $226.20 33,800
2024-03-22 $227.56 $228.27 $225.11 $226.58 $226.58 37,588
2024-03-21 $229.38 $232.08 $228.17 $228.17 $228.17 55,725
2024-03-20 $218.19 $223.76 $216.98 $223.20 $223.20 43,659
2024-03-19 $217.97 $219.22 $214.89 $218.10 $218.10 44,363
2024-03-18 $222.60 $223.00 $219.25 $219.52 $219.52 38,610
2024-03-15 $219.00 $221.76 $218.25 $219.83 $219.75 24,597
2024-03-14 $227.17 $227.63 $219.67 $221.55 $221.47 31,307
2024-03-13 $230.75 $231.95 $226.73 $226.99 $226.91 49,250
2024-03-12 $232.97 $233.64 $229.40 $233.45 $233.37 54,413
2024-03-11 $230.49 $232.51 $229.70 $231.52 $231.44 50,346
2024-03-08 $240.55 $241.72 $233.03 $233.03 $232.95 64,172
2024-03-07 $234.62 $241.27 $234.00 $240.14 $240.05 58,709
2024-03-06 $230.05 $235.22 $229.38 $231.98 $231.90 78,068
2024-03-05 $228.69 $229.39 $224.70 $226.33 $226.25 35,368
2024-03-04 $234.20 $234.20 $231.34 $231.79 $231.71 56,519
2024-03-01 $226.02 $233.59 $225.82 $232.05 $231.97 158,070
2024-02-29 $221.67 $224.01 $219.87 $223.63 $223.55 41,315
2024-02-28 $218.92 $219.59 $217.28 $218.50 $218.42 34,427
2024-02-27 $222.17 $223.00 $219.91 $220.04 $219.96 33,648
2024-02-26 $219.63 $222.05 $219.42 $220.73 $220.65 59,070
2024-02-23 $221.75 $221.76 $217.10 $218.16 $218.08 50,335
2024-02-22 $223.33 $223.33 $221.00 $221.79 $221.71 52,121
2024-02-21 $214.40 $216.93 $213.75 $216.93 $216.85 80,506
2024-02-20 $217.07 $217.70 $214.62 $217.39 $217.31 30,483
2024-02-16 $223.05 $223.50 $219.20 $219.74 $219.66 34,959
2024-02-15 $225.37 $225.82 $223.09 $223.45 $223.37 39,011
2024-02-14 $220.87 $223.70 $220.73 $223.62 $223.54 34,860
2024-02-13 $218.02 $221.91 $216.23 $218.28 $218.20 58,939
2024-02-12 $226.09 $229.44 $225.68 $226.52 $226.52 45,909
2024-02-09 $222.15 $226.09 $222.06 $225.78 $225.78 53,855
2024-02-08 $215.34 $222.00 $215.34 $220.46 $220.46 48,746
2024-02-07 $212.78 $215.06 $210.73 $214.35 $214.35 87,351
2024-02-06 $212.38 $212.90 $208.57 $210.50 $210.50 58,991
2024-02-05 $211.17 $213.71 $209.16 $212.35 $212.35 65,363
2024-02-02 $209.32 $211.09 $208.34 $210.68 $210.68 72,462
2024-02-01 $210.80 $211.33 $207.75 $210.48 $210.48 70,229
2024-01-31 $212.34 $216.04 $210.56 $210.62 $210.62 48,813
2024-01-30 $219.33 $219.37 $214.44 $214.88 $214.88 63,758
2024-01-29 $217.33 $220.38 $214.99 $220.29 $220.29 122,248
2024-01-26 $219.68 $220.56 $216.46 $216.67 $216.67 53,489
2024-01-25 $228.69 $228.69 $222.00 $222.68 $222.68 61,718
2024-01-24 $228.59 $228.59 $224.36 $224.99 $224.99 43,628
2024-01-23 $225.98 $227.45 $225.00 $226.80 $226.80 31,859
2024-01-22 $223.19 $225.60 $222.54 $224.68 $224.68 36,010
2024-01-19 $216.98 $221.21 $215.55 $220.95 $220.95 119,696
2024-01-18 $212.57 $214.32 $210.84 $214.29 $214.29 49,883
2024-01-17 $208.12 $208.86 $204.82 $207.92 $207.92 54,069
2024-01-16 $209.42 $212.22 $207.38 $210.35 $210.35 44,215
2024-01-12 $212.95 $214.43 $209.62 $210.12 $210.12 24,475
2024-01-11 $213.09 $214.66 $209.05 $212.03 $212.03 29,905
2024-01-10 $214.76 $215.25 $209.81 $213.17 $213.17 91,999
2024-01-09 $212.40 $216.54 $211.70 $214.62 $214.62 51,327
2024-01-08 $209.15 $215.54 $209.15 $214.99 $214.99 77,102
2024-01-05 $207.72 $210.87 $207.26 $208.40 $208.40 48,548
2024-01-04 $207.09 $210.00 $206.07 $207.87 $207.87 48,098
2024-01-03 $214.15 $214.43 $210.91 $211.53 $211.53 39,763
2024-01-02 $221.94 $221.94 $216.44 $218.17 $218.17 62,324
2023-12-29 $228.21 $228.27 $224.63 $224.79 $224.79 22,274
2023-12-28 $229.17 $229.71 $227.84 $228.27 $228.27 41,988
2023-12-27 $230.12 $230.12 $227.68 $229.06 $229.06 25,584
2023-12-26 $226.40 $230.41 $226.40 $229.29 $229.29 59,386
2023-12-22 $225.23 $226.90 $224.42 $225.64 $225.64 29,855
2023-12-21 $222.33 $224.70 $221.59 $224.40 $224.40 49,888
2023-12-20 $223.07 $224.74 $217.29 $217.30 $217.30 96,991
2023-12-19 $224.13 $226.11 $223.30 $224.66 $224.66 34,833
2023-12-18 $223.76 $224.14 $221.00 $223.30 $223.30 46,825
2023-12-15 $224.74 $226.88 $223.28 $224.25 $224.06 117,570
2023-12-14 $217.89 $224.28 $217.89 $223.98 $223.79 88,202
2023-12-13 $210.22 $215.57 $208.35 $215.12 $214.94 38,265
2023-12-12 $209.83 $210.23 $208.59 $210.07 $209.89 78,742
2023-12-11 $206.86 $211.28 $206.86 $210.52 $210.34 49,325
2023-12-08 $202.25 $206.76 $202.25 $205.78 $205.60 37,612
2023-12-07 $199.70 $203.40 $198.85 $202.82 $202.65 58,086
2023-12-06 $201.05 $202.37 $197.67 $197.81 $197.64 82,351
2023-12-05 $199.74 $199.80 $197.24 $198.74 $198.57 35,031
2023-12-04 $200.22 $201.53 $198.00 $201.46 $201.29 57,520
2023-12-01 $198.38 $202.16 $196.70 $201.98 $201.81 45,997
2023-11-30 $201.81 $201.81 $197.71 $199.36 $199.19 51,155
2023-11-29 $200.64 $204.31 $200.44 $200.72 $200.55 67,371
2023-11-28 $197.40 $198.70 $196.00 $197.86 $197.69 53,819
2023-11-27 $197.87 $200.04 $197.00 $198.60 $198.43 31,439
2023-11-24 $197.93 $199.17 $197.93 $198.84 $198.67 12,274
2023-11-22 $199.07 $201.20 $198.00 $198.37 $198.20 32,360
2023-11-21 $199.83 $199.84 $196.20 $197.10 $196.93 39,102
2023-11-20 $197.99 $202.28 $197.99 $201.80 $201.63 65,976
2023-11-17 $197.30 $198.29 $196.14 $198.01 $197.84 48,876
2023-11-16 $195.94 $196.87 $194.42 $196.04 $195.87 38,489
2023-11-15 $195.68 $199.69 $194.90 $197.23 $197.06 69,102
2023-11-14 $189.70 $194.35 $189.70 $194.17 $194.00 61,495
2023-11-13 $183.57 $184.26 $181.61 $183.93 $183.77 33,376
2023-11-10 $180.35 $185.80 $179.27 $185.10 $184.94 48,020
2023-11-09 $181.59 $182.73 $176.84 $177.01 $176.86 68,062
2023-11-08 $181.06 $181.94 $179.35 $180.36 $180.21 39,187
2023-11-07 $179.80 $182.60 $179.80 $181.15 $180.99 27,788
2023-11-06 $181.96 $182.38 $178.91 $180.54 $180.38 42,581
2023-11-03 $177.83 $182.91 $177.71 $181.89 $181.73 39,941
2023-11-02 $174.43 $176.33 $171.68 $175.78 $175.63 97,580
2023-11-01 $169.44 $170.44 $166.94 $170.35 $170.20 59,956
2023-10-31 $166.97 $170.11 $165.01 $169.80 $169.65 58,708
2023-10-30 $170.15 $170.46 $165.00 $166.78 $166.64 71,130
2023-10-27 $172.72 $173.26 $170.54 $171.23 $171.08 64,129
2023-10-26 $171.93 $173.97 $170.00 $170.76 $170.61 120,493
2023-10-25 $176.26 $176.85 $170.66 $171.16 $171.01 69,138
2023-10-24 $177.84 $179.39 $176.36 $178.69 $178.54 52,145
2023-10-23 $177.55 $179.53 $175.90 $176.35 $176.20 41,274
2023-10-20 $181.75 $182.64 $178.76 $178.98 $178.83 80,047
2023-10-19 $186.93 $187.40 $181.28 $181.96 $181.80 77,031
2023-10-18 $187.66 $188.25 $185.62 $186.17 $186.01 95,382
2023-10-17 $187.73 $192.43 $186.27 $190.65 $190.49 74,766
2023-10-16 $187.80 $191.59 $187.80 $191.15 $190.99 29,315
2023-10-13 $194.64 $194.64 $186.79 $187.03 $186.87 40,336
2023-10-12 $197.50 $198.14 $193.74 $195.27 $195.10 25,589
2023-10-11 $197.42 $198.26 $195.12 $197.15 $196.98 25,492
2023-10-10 $193.53 $198.24 $193.12 $196.59 $196.42 53,916
2023-10-09 $192.89 $193.63 $190.79 $193.12 $192.95 50,030
2023-10-06 $188.89 $195.44 $188.79 $194.72 $194.55 40,584
2023-10-05 $192.30 $193.11 $189.12 $190.28 $190.12 33,283
2023-10-04 $191.46 $193.30 $190.15 $192.56 $192.39 26,893
2023-10-03 $193.80 $196.25 $190.02 $190.85 $190.69 42,702
2023-10-02 $195.73 $197.93 $193.71 $195.83 $195.66 121,971
2023-09-29 $197.93 $198.52 $195.00 $196.01 $195.84 63,698
2023-09-28 $191.35 $197.25 $190.99 $195.15 $194.98 71,727
2023-09-27 $192.05 $192.49 $189.28 $191.88 $191.72 54,889
2023-09-26 $192.18 $192.38 $189.69 $190.05 $189.89 48,780
2023-09-25 $191.15 $194.34 $190.76 $193.77 $193.60 104,449
2023-09-22 $192.38 $193.80 $191.93 $192.61 $192.44 25,571
2023-09-21 $192.20 $192.88 $190.29 $190.30 $190.14 49,660
2023-09-20 $198.65 $198.97 $194.41 $194.51 $194.34 45,292
2023-09-19 $198.72 $199.28 $196.06 $197.51 $197.34 141,718
2023-09-18 $198.24 $200.79 $198.00 $199.01 $198.84 80,711
2023-09-15 $202.96 $203.19 $198.97 $199.57 $199.26 45,711
2023-09-14 $202.90 $204.67 $200.94 $204.25 $203.93 32,024
2023-09-13 $200.43 $202.42 $199.73 $200.39 $200.08 29,650
2023-09-12 $200.19 $203.59 $200.19 $200.58 $200.27 73,945
2023-09-11 $205.66 $206.21 $200.48 $202.03 $201.71 37,917
2023-09-08 $204.45 $204.92 $202.37 $203.11 $202.79 29,166
2023-09-07 $206.42 $206.62 $202.56 $204.68 $204.36 39,384
2023-09-06 $212.45 $213.98 $209.03 $210.85 $210.52 65,488
2023-09-05 $212.80 $214.13 $210.83 $212.42 $212.09 69,226
2023-09-01 $214.25 $215.32 $212.66 $214.26 $213.92 41,021
2023-08-31 $210.83 $214.00 $210.83 $213.13 $212.80 48,863
2023-08-30 $209.44 $212.20 $207.63 $210.75 $210.42 48,033
2023-08-29 $204.53 $211.66 $204.53 $211.09 $210.76 57,707
2023-08-28 $205.29 $206.71 $204.21 $205.74 $205.42 37,125
2023-08-25 $202.14 $204.20 $199.11 $203.09 $202.77 39,629
2023-08-24 $212.48 $212.66 $201.68 $201.96 $201.64 67,955
2023-08-23 $203.32 $210.51 $203.00 $209.51 $209.18 66,124
2023-08-22 $207.44 $208.13 $203.51 $204.64 $204.32 33,938
2023-08-21 $201.50 $205.61 $201.32 $205.23 $204.91 62,659
2023-08-18 $198.15 $201.75 $197.87 $200.75 $200.75 65,084
2023-08-17 $203.66 $203.66 $200.15 $200.36 $200.36 63,122
2023-08-16 $207.50 $208.58 $203.76 $203.81 $203.81 41,485
2023-08-15 $211.10 $211.10 $208.07 $208.17 $208.17 41,408
2023-08-14 $206.49 $212.16 $205.64 $212.08 $212.08 52,003
2023-08-11 $208.73 $209.29 $206.81 $207.49 $207.49 45,854
2023-08-10 $214.31 $216.40 $209.93 $211.11 $211.11 95,376
2023-08-09 $216.26 $216.26 $211.19 $212.65 $212.65 57,042
2023-08-08 $216.88 $216.88 $213.33 $216.28 $216.28 45,120
2023-08-07 $219.86 $220.62 $217.82 $220.21 $220.21 28,522
2023-08-04 $217.68 $222.08 $215.65 $218.82 $218.82 47,970
2023-08-03 $215.72 $219.69 $215.01 $218.81 $218.81 41,588
2023-08-02 $224.02 $224.19 $216.83 $218.06 $218.06 78,870
2023-08-01 $226.15 $227.51 $223.33 $227.03 $227.03 54,860
2023-07-31 $227.79 $229.46 $227.79 $229.00 $229.00 105,473
2023-07-28 $226.70 $226.85 $224.44 $226.52 $226.52 55,644
2023-07-27 $225.34 $226.64 $220.85 $221.95 $221.95 126,152
2023-07-26 $221.94 $223.85 $219.21 $221.79 $221.79 88,248
2023-07-25 $223.32 $227.20 $223.32 $226.02 $226.02 45,564
2023-07-24 $223.05 $224.65 $221.36 $221.86 $221.86 106,165
2023-07-21 $223.66 $224.95 $221.77 $222.90 $222.90 59,337
2023-07-20 $226.44 $227.08 $220.17 $221.13 $221.13 84,541
2023-07-19 $232.69 $233.01 $229.03 $229.50 $229.50 56,177
2023-07-18 $231.02 $232.57 $229.20 $231.97 $231.97 58,569
2023-07-17 $226.23 $232.78 $225.04 $231.61 $231.61 71,965
2023-07-14 $231.68 $231.68 $224.84 $225.73 $225.73 78,892
2023-07-13 $228.87 $232.13 $227.97 $231.80 $231.80 37,958
2023-07-12 $225.03 $227.29 $224.73 $226.65 $226.65 57,053
2023-07-11 $222.20 $222.29 $218.75 $222.21 $222.21 52,722
2023-07-10 $216.69 $221.57 $216.69 $221.40 $221.40 58,489
2023-07-07 $215.40 $219.26 $215.12 $216.16 $216.16 50,679
2023-07-06 $213.74 $215.00 $211.75 $214.24 $214.24 53,936
2023-07-05 $222.19 $222.88 $217.48 $217.48 $217.48 60,526
2023-07-03 $222.30 $223.94 $220.00 $222.85 $222.85 23,758
2023-06-30 $220.16 $222.19 $219.42 $221.29 $221.29 55,052
2023-06-29 $216.25 $217.66 $214.86 $217.57 $217.57 65,971
2023-06-28 $213.07 $216.56 $212.64 $215.00 $215.00 83,981
2023-06-27 $209.02 $216.67 $208.36 $216.56 $216.56 78,072
2023-06-26 $208.86 $212.42 $208.59 $208.78 $208.78 51,531
2023-06-23 $208.95 $209.70 $207.19 $207.60 $207.60 51,145
2023-06-22 $210.00 $213.23 $209.07 $212.72 $212.72 56,842
2023-06-21 $214.30 $215.18 $210.64 $211.45 $211.45 84,199
2023-06-20 $216.43 $218.01 $213.98 $215.54 $215.54 104,374
2023-06-16 $221.07 $221.40 $216.84 $217.63 $217.48 122,534
2023-06-15 $218.91 $220.34 $217.94 $218.96 $218.81 87,544
2023-06-14 $220.17 $221.59 $217.93 $221.45 $221.29 87,575
2023-06-13 $220.95 $221.97 $218.49 $220.48 $220.33 133,859
2023-06-12 $212.29 $217.48 $212.29 $216.78 $216.63 152,323
2023-06-09 $212.34 $214.26 $209.51 $210.34 $210.19 234,327
2023-06-08 $211.00 $211.11 $208.85 $210.78 $210.63 91,301
2023-06-07 $208.49 $212.98 $208.49 $209.37 $209.22 94,550
2023-06-06 $203.50 $208.81 $203.02 $207.12 $206.97 85,667
2023-06-05 $207.36 $207.36 $203.00 $204.22 $204.08 62,700
2023-06-02 $211.30 $211.30 $206.08 $208.67 $208.52 81,498
2023-06-01 $205.72 $210.93 $204.30 $208.93 $208.78 329,793
2023-05-31 $204.81 $207.17 $202.23 $203.74 $203.60 101,631
2023-05-30 $215.63 $216.14 $207.64 $208.81 $208.66 232,496
2023-05-26 $199.01 $210.89 $199.01 $209.76 $209.76 161,024
2023-05-25 $194.08 $196.99 $191.59 $196.29 $196.29 156,326
2023-05-24 $188.17 $189.61 $185.50 $187.78 $187.78 77,026
2023-05-23 $193.77 $195.55 $192.22 $192.66 $192.66 44,661
2023-05-22 $191.39 $195.82 $190.94 $195.23 $195.23 36,494
2023-05-19 $193.43 $193.44 $191.51 $193.01 $193.01 112,088
2023-05-18 $189.11 $193.49 $188.50 $193.14 $193.14 90,337
2023-05-17 $183.70 $188.54 $182.47 $187.76 $187.76 48,282
2023-05-16 $181.18 $184.00 $181.18 $182.46 $182.46 46,149
2023-05-15 $177.67 $182.37 $177.60 $182.37 $182.37 115,946
2023-05-12 $177.60 $179.08 $175.83 $177.67 $177.67 77,670
2023-05-11 $177.68 $177.68 $174.23 $176.46 $176.46 48,022
2023-05-10 $178.02 $179.02 $176.60 $178.09 $178.09 89,636
2023-05-09 $175.67 $176.22 $174.87 $175.70 $175.70 66,795
2023-05-08 $177.95 $178.98 $176.13 $178.75 $178.75 64,973
2023-05-05 $174.60 $178.63 $173.60 $178.12 $178.12 239,894
2023-05-04 $175.92 $175.92 $173.53 $174.52 $174.52 83,199
2023-05-03 $179.05 $181.11 $177.66 $178.04 $178.04 147,795
2023-05-02 $180.26 $182.04 $178.14 $179.47 $179.47 224,390
2023-05-01 $178.67 $180.97 $178.67 $180.15 $180.15 372,834
2023-04-28 $176.44 $178.39 $175.38 $178.25 $178.25 467,133
2023-04-27 $179.77 $179.77 $172.89 $176.51 $176.51 161,787
2023-04-26 $183.54 $184.98 $181.66 $182.63 $182.63 72,614
2023-04-25 $188.49 $188.53 $182.15 $182.17 $182.17 139,600
2023-04-24 $190.78 $191.60 $188.58 $189.79 $189.79 68,993
2023-04-21 $191.45 $191.75 $188.93 $191.31 $191.31 76,346
2023-04-20 $191.81 $195.21 $190.80 $192.20 $192.20 73,046
2023-04-19 $194.45 $194.78 $193.03 $194.17 $194.17 55,634
2023-04-18 $197.39 $199.01 $195.00 $196.69 $196.69 63,110
2023-04-17 $193.90 $196.12 $192.50 $196.12 $196.12 62,091
2023-04-14 $195.61 $197.78 $192.75 $194.73 $194.73 47,165
2023-04-13 $194.34 $196.90 $193.00 $196.01 $196.01 69,294
2023-04-12 $200.11 $200.17 $193.35 $193.41 $193.41 89,463
2023-04-11 $201.51 $201.60 $198.25 $198.62 $198.62 75,766
2023-04-10 $194.47 $200.28 $193.80 $200.18 $200.18 103,801
2023-04-06 $195.44 $197.08 $193.50 $195.73 $195.73 237,861
2023-04-05 $198.67 $198.67 $194.75 $196.69 $196.69 152,741
2023-04-04 $205.97 $205.97 $198.97 $200.32 $200.32 231,552
2023-04-03 $207.79 $208.09 $202.74 $205.29 $205.29 502,279
2023-03-31 $205.58 $208.80 $205.31 $208.62 $208.62 71,984
2023-03-30 $206.45 $208.08 $205.18 $206.59 $206.59 92,018
2023-03-29 $201.09 $206.38 $201.09 $205.38 $205.38 75,411
2023-03-28 $200.04 $200.10 $194.88 $198.10 $198.10 159,095
2023-03-27 $202.51 $203.04 $199.00 $200.67 $200.67 77,291
2023-03-24 $203.70 $203.95 $199.68 $201.47 $201.47 64,623
2023-03-23 $203.50 $208.25 $201.94 $205.59 $205.59 125,331
2023-03-22 $203.61 $207.52 $200.01 $200.01 $200.01 192,668
2023-03-21 $203.58 $206.16 $200.76 $203.49 $203.49 76,439
2023-03-20 $197.99 $201.74 $197.12 $201.61 $201.61 50,802
2023-03-17 $201.04 $202.05 $197.41 $198.19 $197.98 168,050
2023-03-16 $193.64 $201.86 $192.69 $201.05 $200.83 80,580
2023-03-15 $195.53 $196.14 $190.46 $194.50 $194.29 53,700
2023-03-14 $196.94 $200.07 $195.08 $198.57 $198.36 57,591
2023-03-13 $190.98 $195.44 $189.22 $193.06 $192.85 88,275
2023-03-10 $199.70 $200.54 $192.45 $193.51 $193.30 102,820
2023-03-09 $202.97 $206.05 $198.82 $198.90 $198.68 63,088
2023-03-08 $199.40 $202.95 $199.24 $202.88 $202.66 56,591
2023-03-07 $200.71 $201.02 $197.64 $198.44 $198.23 46,841
2023-03-06 $204.38 $205.38 $199.83 $200.36 $200.14 73,140
2023-03-03 $200.08 $203.51 $198.82 $203.41 $203.19 89,500
2023-03-02 $196.28 $200.52 $194.28 $199.75 $199.53 98,147
2023-03-01 $199.25 $202.00 $198.67 $199.26 $199.04 46,886
2023-02-28 $196.45 $200.81 $196.19 $198.32 $198.11 54,568
2023-02-27 $198.44 $198.80 $196.70 $196.86 $196.65 77,823
2023-02-24 $194.76 $196.56 $194.26 $195.80 $195.59 36,909
2023-02-23 $199.01 $199.20 $193.94 $197.95 $197.74 43,281
2023-02-22 $194.05 $195.14 $191.69 $193.21 $193.00 62,636
2023-02-21 $197.64 $198.85 $193.16 $193.28 $193.07 75,306
2023-02-17 $203.06 $203.18 $198.92 $200.48 $200.26 66,464
2023-02-16 $204.89 $207.09 $203.51 $203.64 $203.42 55,662
2023-02-15 $205.15 $208.41 $203.64 $208.40 $208.17 124,716
2023-02-14 $203.85 $209.65 $202.94 $208.93 $208.70 96,219
2023-02-13 $203.59 $206.04 $202.05 $205.65 $205.43 74,260
2023-02-10 $203.34 $203.63 $200.70 $202.52 $202.52 38,265
2023-02-09 $208.01 $210.73 $204.08 $205.36 $205.36 71,663
2023-02-08 $207.12 $209.36 $204.02 $204.44 $204.44 66,940
2023-02-07 $203.21 $209.40 $201.50 $208.52 $208.52 78,307
2023-02-06 $203.32 $206.25 $201.84 $202.75 $202.75 69,485
2023-02-03 $205.39 $211.45 $204.55 $206.42 $206.42 115,808
2023-02-02 $208.17 $212.52 $206.76 $210.40 $210.40 230,313
2023-02-01 $197.07 $208.42 $197.07 $206.36 $206.36 178,115
2023-01-31 $191.66 $196.20 $191.66 $196.11 $196.11 77,344
2023-01-30 $194.36 $195.81 $191.50 $191.85 $191.85 73,085
2023-01-27 $194.92 $198.80 $194.91 $197.60 $197.60 132,302
2023-01-26 $196.74 $197.68 $193.42 $197.65 $197.65 69,331
2023-01-25 $190.11 $194.57 $188.82 $194.33 $194.33 69,350
2023-01-24 $193.48 $195.83 $192.46 $193.66 $193.66 77,425
2023-01-23 $187.53 $196.13 $187.40 $195.43 $195.43 93,922
2023-01-20 $182.81 $186.00 $181.21 $185.98 $185.98 69,463
2023-01-19 $184.33 $185.16 $179.78 $180.86 $180.86 74,862
2023-01-18 $188.72 $190.58 $186.33 $186.60 $186.60 62,188
2023-01-17 $185.73 $187.88 $184.62 $186.69 $186.69 97,511
2023-01-13 $181.46 $185.64 $181.17 $185.57 $185.57 26,523
2023-01-12 $183.03 $184.50 $179.09 $183.66 $183.66 38,959
2023-01-11 $180.64 $181.87 $178.84 $181.87 $181.87 29,821
2023-01-10 $176.41 $180.12 $175.95 $180.10 $180.10 47,432
2023-01-09 $175.83 $180.22 $175.50 $177.06 $177.06 50,179
2023-01-06 $167.45 $173.68 $165.54 $172.86 $172.86 38,509
2023-01-05 $166.66 $167.68 $165.07 $165.26 $165.26 123,974
2023-01-04 $167.71 $169.76 $166.32 $168.42 $168.42 118,408
2023-01-03 $169.91 $170.43 $163.94 $164.86 $164.86 66,995
2022-12-30 $164.45 $167.31 $163.69 $167.23 $167.23 56,743
2022-12-29 $163.07 $167.61 $163.07 $166.88 $166.88 96,551
2022-12-28 $163.21 $164.75 $161.00 $161.43 $161.43 87,825
2022-12-27 $166.46 $166.46 $164.00 $164.02 $164.02 50,401
2022-12-23 $167.00 $167.72 $164.98 $167.53 $167.53 35,909
2022-12-22 $170.54 $170.54 $164.51 $168.11 $168.11 64,918
2022-12-21 $170.55 $174.07 $170.55 $173.60 $173.60 36,666
2022-12-20 $168.26 $171.26 $168.07 $169.56 $169.56 36,256
2022-12-19 $173.49 $173.51 $168.79 $170.14 $170.14 43,572
2022-12-16 $174.01 $175.74 $171.98 $173.70 $173.70 34,901
2022-12-15 $179.24 $179.50 $175.12 $175.40 $175.40 50,669
2022-12-14 $185.12 $187.00 $181.38 $182.68 $182.68 75,155
2022-12-13 $189.49 $190.99 $183.43 $185.39 $185.39 107,876
2022-12-12 $178.65 $181.67 $177.59 $181.67 $181.67 26,725
2022-12-09 $180.12 $181.68 $178.25 $178.96 $178.96 23,199
2022-12-08 $177.41 $181.27 $176.23 $180.95 $180.95 29,814
2022-12-07 $174.42 $176.95 $173.76 $176.24 $176.24 32,398
2022-12-06 $180.46 $180.46 $174.42 $175.99 $175.99 109,251
2022-12-05 $181.73 $183.50 $178.78 $180.22 $180.22 35,502
2022-12-02 $179.53 $183.14 $178.99 $182.88 $182.88 34,704
2022-12-01 $186.81 $187.13 $182.17 $184.01 $184.01 53,094
2022-11-30 $176.05 $185.91 $174.63 $185.87 $185.87 74,774
2022-11-29 $176.88 $178.46 $175.30 $175.73 $175.73 61,283
2022-11-28 $179.01 $179.80 $175.76 $176.55 $176.55 38,717
2022-11-25 $182.75 $182.80 $181.20 $181.24 $181.24 24,528
2022-11-23 $181.06 $184.75 $180.86 $183.34 $183.34 53,349
2022-11-22 $177.15 $181.02 $176.13 $181.02 $181.02 33,002
2022-11-21 $178.54 $178.65 $175.96 $176.08 $176.08 29,589
2022-11-18 $181.36 $181.95 $178.54 $180.41 $180.41 38,971
2022-11-17 $173.04 $179.34 $172.51 $178.53 $178.53 57,599
2022-11-16 $181.30 $181.30 $176.09 $176.87 $176.87 76,729
2022-11-15 $185.51 $186.90 $183.20 $185.15 $185.15 75,473
2022-11-14 $179.64 $182.28 $178.58 $178.78 $178.78 52,701
2022-11-11 $176.17 $181.94 $175.14 $180.55 $180.55 70,925
2022-11-10 $169.30 $176.44 $168.08 $176.16 $176.16 80,283
2022-11-09 $163.05 $163.11 $160.28 $160.39 $160.39 59,635
2022-11-08 $164.79 $167.82 $162.94 $165.62 $165.62 118,732
2022-11-07 $161.63 $163.25 $158.71 $162.73 $162.73 76,503
2022-11-04 $158.64 $161.41 $156.37 $160.39 $160.39 86,577
2022-11-03 $153.16 $156.14 $151.15 $153.51 $153.51 37,122
2022-11-02 $159.99 $163.98 $155.57 $155.72 $155.72 55,257
2022-11-01 $160.24 $161.24 $158.07 $159.13 $159.13 37,492
2022-10-31 $158.56 $158.67 $156.04 $156.88 $156.88 27,067
2022-10-28 $154.45 $160.35 $154.45 $160.07 $160.07 36,019
2022-10-27 $156.65 $158.15 $154.03 $154.06 $154.06 44,729
2022-10-26 $154.64 $159.57 $153.86 $155.78 $155.78 81,441
2022-10-25 $153.23 $158.22 $153.23 $157.11 $157.11 29,260
2022-10-24 $153.83 $153.83 $149.71 $152.68 $152.68 65,192
2022-10-21 $147.59 $153.63 $146.55 $153.26 $153.26 66,385
2022-10-20 $147.79 $151.86 $146.79 $147.83 $147.83 34,088
2022-10-19 $146.27 $148.85 $145.27 $147.25 $147.25 241,539
2022-10-18 $151.55 $152.18 $145.02 $147.29 $147.29 47,818
2022-10-17 $147.06 $148.30 $145.97 $147.02 $147.02 32,439
2022-10-14 $151.79 $151.79 $142.93 $143.14 $143.14 35,697
2022-10-13 $140.41 $152.06 $138.65 $150.12 $150.12 77,557
2022-10-12 $147.46 $147.75 $145.48 $145.51 $145.51 91,555
2022-10-11 $148.85 $150.17 $145.73 $147.83 $147.83 68,078
2022-10-10 $155.31 $155.31 $148.01 $150.96 $150.96 55,709
2022-10-07 $160.63 $160.92 $154.78 $155.66 $155.66 85,125
2022-10-06 $165.79 $168.19 $164.58 $165.02 $165.02 35,651
2022-10-05 $162.39 $167.24 $160.74 $166.31 $166.31 57,238
2022-10-04 $162.38 $165.30 $162.38 $165.15 $165.15 117,069
2022-10-03 $154.21 $159.46 $153.91 $158.02 $158.02 84,826
2022-09-30 $153.66 $157.73 $152.02 $152.14 $152.14 56,777
2022-09-29 $156.90 $156.90 $152.75 $155.06 $155.06 39,270
2022-09-28 $155.53 $160.54 $155.14 $159.79 $159.79 73,840
2022-09-27 $156.76 $158.84 $154.35 $156.66 $156.66 56,218
2022-09-26 $155.08 $158.34 $153.59 $154.10 $154.10 116,091
2022-09-23 $155.84 $157.02 $153.17 $155.77 $155.77 78,857
2022-09-22 $162.91 $163.10 $157.29 $158.31 $158.31 47,546
2022-09-21 $164.97 $170.47 $163.70 $163.70 $163.70 46,735
2022-09-20 $164.67 $165.51 $163.08 $164.14 $164.14 25,928
2022-09-19 $163.08 $167.03 $163.08 $166.57 $166.57 34,796
2022-09-16 $163.18 $165.71 $161.82 $165.63 $165.43 55,333
2022-09-15 $166.08 $168.54 $164.04 $165.37 $165.17 58,811
2022-09-14 $166.08 $167.95 $164.43 $167.29 $167.09 32,714
2022-09-13 $167.39 $168.92 $164.81 $165.26 $165.06 44,750
2022-09-12 $174.55 $174.78 $172.01 $174.18 $173.97 109,123
2022-09-09 $172.05 $174.04 $171.71 $173.38 $173.38 22,534
2022-09-08 $165.67 $170.40 $165.01 $169.56 $169.56 55,271
2022-09-07 $163.42 $167.88 $162.82 $166.95 $166.95 24,462
2022-09-06 $164.26 $164.75 $161.24 $163.10 $163.10 45,077
2022-09-02 $167.78 $168.68 $162.96 $164.04 $164.04 48,008
2022-09-01 $166.80 $166.86 $160.11 $165.17 $165.17 76,548
2022-08-31 $173.85 $173.85 $169.50 $171.04 $171.04 119,043
2022-08-30 $177.36 $178.36 $171.64 $173.55 $173.55 218,197
2022-08-29 $176.88 $179.24 $175.21 $175.58 $175.58 70,718
2022-08-26 $188.66 $188.66 $178.81 $178.84 $178.84 53,675
2022-08-25 $182.93 $188.63 $182.93 $188.54 $188.54 47,089
2022-08-24 $180.41 $182.54 $179.58 $181.90 $181.90 61,425
2022-08-23 $179.20 $183.03 $179.20 $180.42 $180.42 36,228
2022-08-22 $181.85 $182.00 $178.30 $178.80 $178.80 73,437
2022-08-19 $188.62 $188.92 $185.10 $185.72 $185.72 63,035
2022-08-18 $186.83 $192.80 $186.83 $191.31 $191.31 214,956
2022-08-17 $187.48 $187.64 $182.86 $185.41 $185.41 52,367
2022-08-16 $191.51 $192.50 $189.72 $190.87 $190.87 83,187
2022-08-15 $190.83 $193.25 $190.09 $192.21 $192.21 70,293
2022-08-12 $186.76 $191.68 $185.81 $191.46 $191.46 57,767
2022-08-11 $187.52 $190.29 $184.96 $185.09 $185.09 73,791
2022-08-10 $181.97 $185.71 $180.08 $185.52 $185.52 104,510
2022-08-09 $182.07 $182.07 $174.96 $177.28 $177.28 123,544
2022-08-08 $187.22 $188.89 $183.28 $185.38 $185.38 74,221
2022-08-05 $185.94 $190.03 $185.48 $187.88 $187.88 42,629
2022-08-04 $188.59 $189.17 $186.31 $188.51 $188.51 108,230
2022-08-03 $184.19 $189.73 $183.98 $189.26 $189.26 94,814
2022-08-02 $180.58 $185.85 $180.58 $183.55 $183.55 69,673
2022-08-01 $181.19 $183.76 $179.86 $181.90 $181.90 102,292
2022-07-29 $178.08 $182.88 $178.08 $182.40 $182.40 105,147
2022-07-28 $177.35 $179.66 $175.13 $179.40 $179.40 88,101
2022-07-27 $169.56 $175.96 $169.48 $175.02 $175.02 102,602
2022-07-26 $167.78 $167.93 $166.10 $166.49 $166.49 54,258
2022-07-25 $168.78 $168.78 $166.10 $168.57 $168.57 37,275
2022-07-22 $174.46 $174.46 $168.16 $169.60 $169.60 89,493
2022-07-21 $172.95 $174.97 $170.50 $174.97 $174.97 64,792
2022-07-20 $166.53 $172.77 $166.53 $172.27 $172.27 81,818
2022-07-19 $161.71 $167.15 $161.22 $166.62 $166.62 139,381
2022-07-18 $162.46 $163.40 $158.32 $159.11 $159.11 52,855
2022-07-15 $158.48 $159.99 $155.46 $159.91 $159.91 74,459
2022-07-14 $152.53 $156.95 $150.83 $156.67 $156.67 70,909
2022-07-13 $149.57 $154.28 $149.01 $153.49 $153.49 43,878
2022-07-12 $153.16 $154.11 $151.06 $152.56 $152.56 41,258
2022-07-11 $154.91 $155.48 $152.16 $152.34 $152.34 35,417
2022-07-08 $153.36 $157.87 $152.80 $156.82 $156.82 50,615
2022-07-07 $151.34 $155.97 $150.69 $155.40 $155.40 94,535
2022-07-06 $148.00 $149.60 $146.28 $148.25 $148.25 108,369
2022-07-05 $142.56 $147.72 $141.26 $147.72 $147.72 79,390
2022-07-01 $150.28 $150.28 $144.35 $146.01 $146.01 102,200
2022-06-30 $151.29 $154.46 $148.87 $151.72 $151.72 68,200
2022-06-29 $155.18 $155.18 $151.52 $153.78 $153.78 78,882
2022-06-28 $162.25 $163.85 $156.92 $157.02 $157.02 41,474
2022-06-27 $162.60 $163.79 $159.77 $161.52 $161.52 76,296
2022-06-24 $158.19 $162.58 $158.05 $161.08 $161.08 95,817
2022-06-23 $157.00 $157.00 $153.54 $156.08 $156.08 67,777
2022-06-22 $155.00 $157.86 $154.39 $155.81 $155.81 42,618
2022-06-21 $156.66 $159.28 $156.35 $157.41 $157.41 75,410
2022-06-17 $152.40 $154.95 $150.39 $153.88 $153.64 78,470
2022-06-16 $157.01 $157.58 $149.91 $151.34 $151.11 92,660
2022-06-15 $161.09 $164.47 $158.46 $162.01 $161.76 107,203
2022-06-14 $159.39 $160.28 $157.07 $158.97 $158.72 57,068
2022-06-13 $162.15 $164.44 $157.41 $157.78 $157.54 139,258
2022-06-10 $170.69 $172.49 $167.87 $168.57 $168.31 76,199
2022-06-09 $177.52 $180.84 $174.49 $174.59 $174.32 60,454
2022-06-08 $182.40 $183.18 $178.18 $179.10 $178.82 54,036
2022-06-07 $178.91 $183.47 $178.46 $183.47 $183.19 36,282
2022-06-06 $185.32 $186.23 $180.30 $181.28 $181.00 62,782
2022-06-03 $183.91 $184.48 $181.17 $181.87 $181.59 61,997
2022-06-02 $180.11 $187.57 $179.89 $187.57 $187.28 83,783
2022-06-01 $183.59 $184.66 $177.86 $180.63 $180.35 84,081
2022-05-31 $183.31 $184.28 $180.05 $182.70 $182.42 73,154
2022-05-27 $178.38 $184.04 $178.38 $183.73 $183.45 66,786
2022-05-26 $168.21 $176.84 $167.97 $175.97 $175.70 93,604
2022-05-25 $164.98 $170.34 $164.98 $169.09 $168.83 58,928
2022-05-24 $169.07 $169.07 $164.48 $166.25 $165.99 82,809
2022-05-23 $171.57 $172.23 $167.92 $171.72 $171.46 107,630
2022-05-20 $174.66 $174.89 $164.55 $171.66 $171.40 157,497
2022-05-19 $169.31 $174.95 $168.66 $171.59 $171.33 59,705
2022-05-18 $174.34 $178.20 $169.20 $170.23 $169.97 116,445
2022-05-17 $174.31 $177.58 $173.04 $177.41 $177.14 153,333
2022-05-16 $170.75 $173.07 $169.18 $169.51 $169.25 127,488
2022-05-13 $165.23 $173.30 $165.21 $172.12 $171.85 111,961
2022-05-12 $157.07 $162.94 $156.58 $161.26 $161.01 162,963
2022-05-11 $164.67 $167.66 $158.99 $159.20 $158.95 103,922
2022-05-10 $168.39 $169.27 $162.38 $166.30 $166.04 127,686
2022-05-09 $170.24 $171.99 $162.55 $163.28 $163.03 163,308
2022-05-06 $175.21 $177.53 $170.30 $174.07 $173.80 184,704
2022-05-05 $183.67 $183.94 $174.69 $177.02 $176.75 82,580
2022-05-04 $181.53 $187.72 $176.13 $187.56 $187.27 156,147
2022-05-03 $178.51 $182.00 $176.97 $180.69 $180.41 112,216
2022-05-02 $171.94 $178.72 $171.62 $178.52 $178.24 114,472
2022-04-29 $175.77 $180.34 $171.85 $171.96 $171.69 67,720
2022-04-28 $173.67 $180.01 $170.50 $178.27 $178.00 98,099
2022-04-27 $169.72 $174.85 $169.13 $170.06 $169.80 259,970
2022-04-26 $175.77 $175.77 $170.79 $170.81 $170.55 124,019
2022-04-25 $172.53 $177.67 $171.96 $177.53 $177.26 175,703
2022-04-22 $177.45 $179.22 $173.81 $173.92 $173.65 151,238
2022-04-21 $186.52 $189.00 $177.11 $177.95 $177.68 80,740
2022-04-20 $188.37 $189.65 $183.81 $183.89 $183.61 63,329
2022-04-19 $182.33 $186.87 $180.96 $186.05 $185.76 57,110
2022-04-18 $179.08 $184.26 $178.66 $182.55 $182.27 159,401
2022-04-14 $185.34 $185.64 $179.86 $179.86 $179.58 86,975
2022-04-13 $181.00 $185.86 $180.06 $184.89 $184.60 78,366
2022-04-12 $184.31 $186.04 $179.65 $180.20 $179.92 155,696
2022-04-11 $180.54 $183.05 $179.29 $180.08 $179.80 119,766
2022-04-08 $187.12 $187.43 $182.88 $183.03 $182.75 85,802
2022-04-07 $188.56 $191.87 $184.00 $188.27 $187.98 99,823
2022-04-06 $192.04 $192.39 $187.81 $189.01 $188.72 196,317
2022-04-05 $205.70 $206.05 $195.09 $195.53 $195.23 276,987
2022-04-04 $204.37 $207.83 $204.01 $207.13 $206.81 94,724
2022-04-01 $208.84 $208.84 $200.69 $203.28 $202.97 231,677
2022-03-31 $212.00 $212.27 $207.34 $207.45 $207.13 102,702
2022-03-30 $218.31 $219.47 $210.74 $211.61 $211.28 123,770
2022-03-29 $216.96 $220.31 $215.28 $219.75 $219.41 132,106
2022-03-28 $211.43 $213.57 $207.72 $213.55 $213.22 182,380
2022-03-25 $214.19 $214.19 $209.14 $212.68 $212.35 189,058
2022-03-24 $206.44 $213.70 $206.11 $213.63 $213.30 135,417
2022-03-23 $207.31 $211.39 $204.31 $204.45 $204.13 92,151
2022-03-22 $206.90 $211.80 $206.89 $209.33 $209.01 79,714
2022-03-21 $208.01 $209.58 $203.80 $206.69 $206.37 77,897
2022-03-18 $201.75 $208.85 $201.34 $208.46 $208.05 85,363
2022-03-17 $198.62 $203.50 $197.10 $203.48 $203.08 54,133
2022-03-16 $193.69 $200.60 $192.25 $200.57 $200.17 198,295
2022-03-15 $182.23 $190.84 $181.37 $190.49 $190.11 83,299
2022-03-14 $189.22 $189.22 $179.96 $181.29 $180.93 86,454
2022-03-11 $196.24 $196.99 $189.39 $189.66 $189.29 56,118
2022-03-10 $193.53 $194.68 $189.80 $194.21 $193.83 82,423
2022-03-09 $197.31 $198.55 $194.61 $197.38 $196.99 81,767
2022-03-08 $185.91 $197.98 $184.11 $191.55 $191.17 202,846
2022-03-07 $193.51 $195.23 $185.20 $185.28 $184.91 87,437
2022-03-04 $196.18 $198.61 $190.86 $193.06 $192.68 73,732
2022-03-03 $204.85 $204.85 $197.25 $198.44 $198.05 128,061
2022-03-02 $199.35 $204.37 $198.55 $203.42 $203.02 100,477
2022-03-01 $205.17 $205.46 $196.60 $198.42 $198.03 115,244
2022-02-28 $203.81 $208.65 $202.91 $206.57 $206.16 173,179
2022-02-25 $204.35 $206.22 $199.89 $206.16 $205.75 60,852
2022-02-24 $185.57 $204.45 $185.00 $203.92 $203.52 262,308
2022-02-23 $200.23 $202.24 $192.57 $193.11 $192.73 79,025
2022-02-22 $198.12 $203.59 $195.01 $197.54 $197.15 124,694
2022-02-18 $203.06 $204.05 $198.21 $200.45 $200.05 99,878
2022-02-17 $208.33 $209.25 $202.85 $203.08 $202.68 96,858
2022-02-16 $208.35 $212.52 $206.69 $212.05 $211.63 98,047
2022-02-15 $203.25 $210.96 $203.01 $210.79 $210.37 112,534
2022-02-14 $198.96 $203.29 $196.19 $198.51 $198.12 169,239
2022-02-11 $207.45 $209.75 $196.89 $198.20 $197.81 266,744
2022-02-10 $209.05 $215.26 $205.99 $207.33 $206.92 108,320
2022-02-09 $210.14 $214.75 $207.95 $214.62 $214.20 95,300
2022-02-08 $200.00 $207.04 $199.93 $206.58 $206.17 65,724
2022-02-07 $200.88 $204.13 $199.50 $200.27 $199.87 105,231
2022-02-04 $197.38 $201.86 $194.62 $200.39 $199.99 109,702
2022-02-03 $202.68 $205.13 $197.58 $197.94 $197.55 242,391
2022-02-02 $210.00 $210.99 $205.01 $208.48 $208.07 170,914
2022-02-01 $206.36 $206.45 $200.73 $206.29 $205.88 105,246
2022-01-31 $193.08 $204.67 $192.55 $204.54 $204.14 222,394
2022-01-28 $187.52 $191.92 $181.61 $191.82 $191.44 138,261
2022-01-27 $200.65 $201.10 $186.81 $187.50 $187.13 160,251
2022-01-26 $200.04 $205.60 $194.10 $196.50 $196.11 148,367
2022-01-25 $196.56 $198.59 $192.44 $194.10 $193.72 95,956
2022-01-24 $193.90 $202.30 $187.40 $202.29 $201.89 143,853
2022-01-21 $201.99 $206.96 $198.88 $199.13 $198.74 166,944
2022-01-20 $212.69 $213.78 $203.83 $203.92 $203.52 83,876
2022-01-19 $218.26 $219.37 $210.19 $210.39 $209.97 128,648
2022-01-18 $223.12 $223.12 $216.01 $216.35 $215.92 114,844
2022-01-14 $220.81 $226.69 $220.74 $226.56 $226.11 81,953
2022-01-13 $231.89 $233.98 $222.44 $222.92 $222.48 118,988
2022-01-12 $232.12 $234.06 $227.63 $229.71 $229.26 58,397
2022-01-11 $225.29 $229.74 $223.15 $229.23 $228.78 77,987
2022-01-10 $222.57 $225.63 $217.11 $225.45 $225.00 139,821
2022-01-07 $232.97 $234.34 $225.30 $225.96 $225.51 99,553
2022-01-06 $231.47 $234.47 $227.95 $232.91 $232.45 126,464
2022-01-05 $243.74 $243.74 $231.59 $231.66 $231.20 117,452
2022-01-04 $250.28 $250.82 $239.11 $245.54 $245.06 130,567
2022-01-03 $244.66 $248.75 $243.75 $248.38 $247.89 114,255
2021-12-31 $243.88 $245.29 $242.97 $243.15 $242.67 46,853
2021-12-30 $244.72 $246.86 $242.83 $243.20 $242.72 61,698
2021-12-29 $244.34 $245.81 $242.76 $244.58 $244.10 76,792
2021-12-28 $248.88 $248.88 $242.45 $244.00 $243.52 68,009
2021-12-27 $242.43 $247.93 $242.41 $247.86 $247.37 63,297
2021-12-23 $239.15 $242.26 $238.58 $240.77 $240.29 51,874
2021-12-22 $234.87 $238.05 $233.23 $238.02 $237.55 49,165
2021-12-21 $231.68 $235.69 $229.65 $235.44 $234.98 202,318
2021-12-20 $225.96 $228.36 $223.82 $227.30 $226.85 93,850
2021-12-17 $226.16 $234.20 $225.50 $230.76 $230.20 82,668
2021-12-16 $243.87 $243.87 $226.80 $228.88 $228.33 133,885
2021-12-15 $234.99 $242.15 $229.91 $241.98 $241.40 77,411
2021-12-14 $232.95 $235.64 $231.31 $233.85 $233.29 59,234
2021-12-13 $243.47 $244.37 $236.04 $236.20 $235.63 120,602
2021-12-10 $246.14 $247.30 $240.00 $242.49 $241.91 40,000
2021-12-09 $247.02 $250.00 $241.96 $242.06 $241.48 43,762
2021-12-08 $248.00 $249.22 $244.63 $248.86 $248.26 75,441
2021-12-07 $239.97 $249.39 $239.97 $248.30 $247.70 94,983
2021-12-06 $235.47 $236.01 $227.24 $234.80 $234.23 144,576
2021-12-03 $241.47 $244.12 $232.71 $235.25 $234.68 118,199
2021-12-02 $236.21 $239.68 $233.22 $237.25 $236.68 138,873
2021-12-01 $243.74 $248.60 $237.55 $237.57 $237.00 275,731
2021-11-30 $242.02 $243.65 $235.05 $238.23 $237.66 85,461
2021-11-29 $239.27 $243.24 $237.51 $243.07 $242.48 281,258
2021-11-26 $237.21 $239.88 $232.55 $234.80 $234.23 82,164
2021-11-24 $237.21 $242.39 $234.48 $242.39 $241.81 65,470
2021-11-23 $239.64 $242.92 $235.01 $239.15 $238.57 99,282
2021-11-22 $247.25 $250.24 $239.81 $239.99 $239.41 155,409
2021-11-19 $244.33 $246.30 $243.00 $245.07 $244.48 56,903
2021-11-18 $245.72 $246.05 $241.16 $243.44 $242.85 75,871
2021-11-17 $244.90 $244.98 $240.45 $242.00 $241.42 59,531
2021-11-16 $240.02 $245.08 $239.05 $245.02 $244.43 95,436
2021-11-15 $242.95 $243.00 $238.29 $240.56 $239.98 73,653
2021-11-12 $240.57 $241.74 $239.32 $240.59 $240.01 96,098
2021-11-11 $235.93 $239.37 $234.65 $239.20 $238.62 80,961
2021-11-10 $235.51 $238.11 $231.42 $232.69 $232.13 131,617
2021-11-09 $243.56 $243.92 $236.79 $239.25 $238.67 163,032
2021-11-08 $241.18 $244.45 $240.44 $242.17 $241.59 135,167
2021-11-05 $239.63 $243.23 $237.31 $239.15 $238.57 82,670
2021-11-04 $234.64 $238.13 $233.29 $237.56 $236.99 112,093
2021-11-03 $229.65 $233.59 $228.64 $232.94 $232.38 98,743
2021-11-02 $227.89 $230.18 $227.62 $229.77 $229.22 271,999
2021-11-01 $222.36 $227.64 $221.69 $227.60 $227.05 226,226
2021-10-29 $219.56 $221.46 $218.80 $221.31 $220.78 97,357
2021-10-28 $213.66 $220.90 $213.66 $220.77 $220.24 100,036
2021-10-27 $210.19 $213.26 $209.16 $210.43 $209.92 79,319
2021-10-26 $212.89 $212.89 $209.48 $210.29 $209.78 60,654
2021-10-25 $208.77 $212.00 $208.17 $211.01 $210.50 71,123
2021-10-22 $209.83 $210.85 $206.81 $207.76 $207.26 44,781
2021-10-21 $206.44 $210.43 $205.83 $210.39 $209.88 66,271
2021-10-20 $207.03 $207.65 $205.71 $206.77 $206.27 51,559
2021-10-19 $204.93 $207.78 $203.89 $207.24 $206.74 58,424
2021-10-18 $201.04 $204.03 $200.88 $203.88 $203.39 64,021
2021-10-15 $203.83 $204.63 $202.27 $202.47 $201.98 49,835
2021-10-14 $200.24 $202.21 $199.95 $202.16 $201.67 23,964
2021-10-13 $196.36 $198.06 $196.24 $196.87 $196.40 27,801
2021-10-12 $196.96 $197.96 $194.29 $195.08 $194.61 61,696
2021-10-11 $197.00 $200.05 $196.08 $196.08 $195.61 83,984
2021-10-08 $200.89 $200.89 $197.29 $197.55 $197.07 21,409
2021-10-07 $198.51 $202.50 $198.51 $199.78 $199.30 59,834
2021-10-06 $193.44 $196.83 $192.95 $196.24 $195.77 25,857
2021-10-05 $195.12 $196.96 $194.27 $195.77 $195.30 84,948
2021-10-04 $198.38 $198.38 $192.86 $193.71 $193.24 98,630
2021-10-01 $199.62 $199.98 $196.07 $199.20 $198.72 139,336
2021-09-30 $198.77 $200.57 $197.97 $197.97 $197.49 80,857
2021-09-29 $201.33 $201.72 $196.52 $197.11 $196.63 40,425
2021-09-28 $205.23 $205.38 $200.44 $200.48 $200.00 142,167
2021-09-27 $206.62 $209.43 $205.86 $208.64 $208.14 66,425
2021-09-24 $207.71 $209.16 $207.00 $208.34 $207.84 42,094
2021-09-23 $207.34 $209.54 $206.61 $209.04 $208.54 35,231
2021-09-22 $202.17 $206.80 $202.12 $206.24 $205.74 110,423
2021-09-21 $201.93 $201.93 $198.02 $200.69 $200.21 35,132
2021-09-20 $200.78 $201.32 $197.00 $200.02 $199.54 92,926
2021-09-17 $208.07 $208.07 $204.31 $205.61 $205.07 43,506
2021-09-16 $206.12 $209.30 $205.11 $208.62 $208.07 64,524
2021-09-15 $206.21 $207.37 $204.02 $207.27 $206.73 26,188
2021-09-14 $207.87 $208.22 $205.53 $206.32 $205.78 44,421
2021-09-13 $205.99 $206.81 $203.22 $206.68 $206.14 47,611
2021-09-10 $205.23 $207.90 $203.89 $203.99 $203.45 58,105
2021-09-09 $202.60 $205.34 $202.60 $203.21 $202.68 36,461
2021-09-08 $205.17 $205.17 $201.03 $202.26 $201.73 50,493
2021-09-07 $206.50 $207.48 $204.99 $205.62 $205.08 37,741
2021-09-03 $205.62 $207.38 $205.62 $206.50 $205.96 30,976
2021-09-02 $204.82 $206.37 $204.73 $205.49 $204.95 32,269
2021-09-01 $204.09 $204.69 $202.82 $203.76 $203.23 28,746
2021-08-31 $204.70 $205.42 $200.85 $202.58 $202.05 33,376
2021-08-30 $204.60 $205.70 $202.94 $204.70 $204.16 49,504
2021-08-27 $198.76 $203.80 $197.85 $203.39 $202.86 49,687
2021-08-26 $197.54 $199.95 $197.11 $198.36 $197.84 68,295
2021-08-25 $197.20 $199.21 $197.20 $197.83 $197.31 35,291
2021-08-24 $197.05 $197.88 $196.32 $196.93 $196.41 37,321
2021-08-23 $193.55 $196.47 $193.24 $196.25 $195.74 40,006
2021-08-20 $189.30 $191.50 $188.87 $191.46 $190.96 165,124
2021-08-19 $186.37 $190.00 $185.89 $188.78 $188.28 49,529
2021-08-18 $188.91 $190.62 $187.85 $188.10 $187.61 26,017
2021-08-17 $191.88 $191.88 $187.37 $189.27 $188.77 41,206
2021-08-16 $194.54 $194.54 $192.51 $193.84 $193.33 39,608
2021-08-13 $195.35 $195.86 $194.38 $195.52 $195.01 25,804
2021-08-12 $196.29 $196.29 $194.13 $195.21 $194.70 54,379
2021-08-11 $197.93 $197.93 $194.01 $197.35 $196.83 37,384
2021-08-10 $197.92 $197.92 $194.36 $197.30 $196.78 22,775
2021-08-09 $198.42 $198.74 $196.22 $197.58 $197.06 81,584
2021-08-06 $196.71 $199.09 $195.86 $198.35 $197.83 24,671
2021-08-05 $195.71 $198.76 $195.71 $197.60 $197.08 31,633
2021-08-04 $192.69 $195.56 $192.65 $194.90 $194.39 42,156
2021-08-03 $192.32 $193.30 $189.76 $193.14 $192.63 26,832
2021-08-02 $193.11 $194.84 $191.60 $191.65 $191.15 35,334
2021-07-30 $186.43 $191.01 $186.43 $190.97 $190.47 48,071
2021-07-29 $184.31 $188.84 $184.31 $188.31 $187.82 56,284
2021-07-28 $179.64 $184.65 $179.64 $183.50 $183.02 56,598
2021-07-27 $182.18 $182.18 $174.38 $178.61 $178.14 109,840
2021-07-26 $182.76 $184.16 $181.94 $182.95 $182.47 32,300
2021-07-23 $183.46 $183.75 $181.03 $183.75 $183.27 46,996
2021-07-22 $184.39 $184.49 $181.10 $182.60 $182.12 94,466
2021-07-21 $180.38 $185.45 $180.38 $185.43 $184.94 44,592
2021-07-20 $176.79 $181.16 $175.06 $179.84 $179.37 72,512
2021-07-19 $173.61 $177.05 $172.43 $176.18 $175.72 154,804
2021-07-16 $181.97 $182.34 $176.60 $176.71 $176.25 48,267
2021-07-15 $183.93 $183.93 $179.01 $180.86 $180.39 90,538
2021-07-14 $188.68 $189.74 $184.48 $184.72 $184.24 89,934
2021-07-13 $187.85 $188.23 $186.38 $186.92 $186.43 88,435
2021-07-12 $187.85 $189.00 $186.73 $189.00 $188.50 31,159
2021-07-09 $184.71 $187.53 $183.36 $187.27 $186.78 47,097
2021-07-08 $182.80 $185.38 $180.01 $183.94 $183.46 80,192
2021-07-07 $192.00 $192.00 $186.16 $187.17 $186.68 77,655
2021-07-06 $191.33 $191.33 $187.90 $190.45 $189.95 36,958
2021-07-02 $190.95 $191.03 $189.63 $190.67 $190.17 146,790
2021-07-01 $192.39 $192.39 $188.93 $189.62 $189.12 53,120
2021-06-30 $193.01 $193.01 $191.44 $192.36 $191.86 37,868
2021-06-29 $191.67 $193.25 $191.17 $193.25 $192.74 39,881
2021-06-28 $187.99 $192.09 $187.99 $191.74 $191.24 66,907
2021-06-25 $187.95 $189.04 $186.23 $186.67 $186.18 18,125
2021-06-24 $184.76 $187.67 $184.76 $187.40 $186.91 43,800
2021-06-23 $181.46 $183.81 $181.46 $182.90 $182.42 23,844
2021-06-22 $180.24 $181.32 $179.37 $181.32 $180.84 31,666
2021-06-21 $179.49 $180.66 $178.44 $180.22 $179.75 106,597
2021-06-18 $182.02 $182.44 $177.75 $179.33 $178.85 49,234
2021-06-17 $181.58 $185.32 $181.24 $183.98 $183.48 33,571
2021-06-16 $183.05 $183.81 $180.26 $182.25 $181.76 98,866
2021-06-15 $184.11 $185.32 $182.00 $182.44 $181.95 54,647
2021-06-14 $182.16 $185.00 $181.96 $184.70 $184.20 79,169
2021-06-11 $180.54 $181.67 $180.50 $181.67 $181.18 24,901
2021-06-10 $179.20 $181.00 $178.25 $180.31 $179.82 17,668
2021-06-09 $180.34 $180.34 $178.27 $178.41 $177.93 50,660
2021-06-08 $180.03 $180.50 $176.95 $179.37 $178.89 54,461
2021-06-07 $179.22 $179.22 $177.62 $178.78 $178.30 36,423
2021-06-04 $177.06 $180.26 $177.06 $179.65 $179.17 63,829
2021-06-03 $176.67 $177.27 $174.99 $175.33 $174.86 48,090
2021-06-02 $178.09 $179.00 $177.53 $178.63 $178.15 22,567
2021-06-01 $179.86 $181.32 $176.51 $178.00 $177.52 52,154
2021-05-28 $178.80 $179.52 $178.01 $178.76 $178.28 18,632
2021-05-27 $176.03 $178.63 $175.60 $177.85 $177.37 33,937
2021-05-26 $174.41 $176.16 $174.11 $176.07 $175.60 38,510
2021-05-25 $175.16 $176.30 $173.29 $174.21 $173.74 57,560
2021-05-24 $172.30 $174.89 $172.01 $174.15 $173.68 106,720
2021-05-21 $173.33 $173.33 $170.16 $170.55 $170.09 31,843
2021-05-20 $168.30 $172.00 $168.30 $171.36 $170.90 59,545
2021-05-19 $159.78 $167.54 $159.78 $167.15 $166.70 155,551
2021-05-18 $165.16 $166.80 $163.41 $163.47 $163.03 84,995
2021-05-17 $163.24 $164.14 $160.92 $164.14 $163.70 68,385
2021-05-14 $162.29 $165.87 $160.35 $164.77 $164.33 54,691
2021-05-13 $160.82 $163.31 $157.26 $159.69 $159.26 113,516
2021-05-12 $162.91 $164.01 $158.24 $158.58 $158.15 161,285
2021-05-11 $159.07 $166.67 $158.50 $166.25 $165.80 132,454
2021-05-10 $173.84 $173.84 $164.93 $165.04 $164.59 137,976
2021-05-07 $173.22 $175.86 $172.98 $174.78 $174.31 75,678
2021-05-06 $171.56 $172.09 $168.60 $171.43 $170.97 57,598
2021-05-05 $172.10 $174.20 $171.11 $171.98 $171.52 198,137
2021-05-04 $172.01 $172.54 $167.91 $170.61 $170.15 107,895
2021-05-03 $177.76 $177.83 $173.54 $173.79 $173.32 169,655
2021-04-30 $180.68 $181.15 $176.39 $176.81 $176.33 171,503
2021-04-29 $188.32 $188.32 $182.12 $184.35 $183.85 263,957
2021-04-28 $188.55 $188.89 $185.88 $186.41 $185.91 69,225
2021-04-27 $192.10 $192.10 $188.90 $189.32 $188.81 53,950
2021-04-26 $187.91 $191.27 $187.33 $190.87 $190.36 81,186
2021-04-23 $182.95 $188.00 $182.95 $187.11 $186.61 52,908
2021-04-22 $183.80 $185.46 $180.64 $181.23 $180.74 81,814
2021-04-21 $177.56 $183.87 $176.72 $183.81 $183.31 95,962
2021-04-20 $181.61 $181.78 $176.71 $178.13 $177.65 122,930
2021-04-19 $186.00 $186.80 $180.58 $182.41 $181.92 149,622
2021-04-16 $188.27 $188.52 $186.58 $187.38 $186.87 85,699
2021-04-15 $186.58 $187.55 $184.53 $187.01 $186.51 110,161
2021-04-14 $185.35 $187.80 $183.63 $184.20 $183.70 101,497
2021-04-13 $186.43 $187.23 $183.38 $185.25 $184.75 135,270
2021-04-12 $188.00 $188.00 $184.43 $185.70 $185.20 80,080
2021-04-09 $189.04 $189.10 $187.28 $188.55 $188.04 69,058
2021-04-08 $190.35 $190.49 $188.00 $190.23 $189.72 76,359
2021-04-07 $190.27 $190.40 $186.77 $187.73 $187.22 170,987
2021-04-06 $191.05 $192.15 $188.56 $190.03 $189.52 79,838
2021-04-05 $192.32 $192.46 $189.32 $191.90 $191.38 189,323
2021-04-01 $186.00 $189.11 $185.41 $189.11 $188.60 96,560
2021-03-31 $179.16 $184.54 $179.16 $182.78 $182.29 161,704
2021-03-30 $174.56 $177.57 $173.25 $176.80 $176.32 63,055
2021-03-29 $179.44 $179.77 $173.70 $175.45 $174.98 170,791
2021-03-26 $174.52 $180.91 $173.88 $180.86 $180.37 149,173
2021-03-25 $170.57 $174.26 $167.52 $173.68 $173.21 210,979
2021-03-24 $180.95 $180.95 $173.02 $173.10 $172.63 184,624
2021-03-23 $185.76 $185.76 $176.83 $177.79 $177.31 131,630
2021-03-22 $185.08 $187.65 $182.93 $185.47 $184.97 135,246
2021-03-19 $180.31 $184.26 $178.13 $183.11 $182.54 265,846
2021-03-18 $185.83 $186.55 $179.81 $180.03 $179.47 94,280
2021-03-17 $184.61 $190.02 $181.94 $188.73 $188.14 103,017
2021-03-16 $187.11 $189.94 $185.34 $186.79 $186.21 147,898
2021-03-15 $183.49 $185.56 $181.39 $185.47 $184.89 213,841
2021-03-12 $180.33 $182.38 $179.00 $182.12 $181.55 115,188
2021-03-11 $180.00 $183.87 $179.92 $183.69 $183.12 191,860
2021-03-10 $179.59 $180.64 $174.66 $174.74 $174.19 187,157
2021-03-09 $172.90 $178.17 $172.33 $176.68 $176.13 189,134
2021-03-08 $175.00 $176.47 $166.46 $166.63 $166.11 199,045
2021-03-05 $173.96 $175.48 $164.20 $175.12 $174.57 199,202
2021-03-04 $179.64 $180.00 $168.41 $170.75 $170.22 332,038
2021-03-03 $187.12 $188.48 $180.57 $180.89 $180.33 149,003
2021-03-02 $194.10 $194.10 $186.81 $186.81 $186.23 176,485
2021-03-01 $190.20 $193.66 $188.47 $193.46 $192.86 147,509
2021-02-26 $185.17 $188.49 $181.20 $186.39 $185.81 134,589
2021-02-25 $193.00 $193.71 $181.74 $182.54 $181.97 192,021
2021-02-24 $188.41 $194.96 $186.45 $194.85 $194.24 131,580
2021-02-23 $185.84 $189.88 $178.95 $188.95 $188.36 209,102
2021-02-22 $195.63 $196.79 $189.32 $190.26 $189.67 112,949
2021-02-19 $195.01 $198.30 $194.75 $197.93 $197.31 93,116
2021-02-18 $193.13 $193.84 $189.87 $192.11 $191.51 81,306
2021-02-17 $199.40 $199.40 $192.90 $196.59 $195.98 94,871
2021-02-16 $203.08 $203.60 $199.80 $200.80 $200.17 126,682
2021-02-12 $197.27 $200.38 $195.37 $200.34 $199.71 106,353
2021-02-11 $194.41 $198.00 $194.12 $197.93 $197.31 151,039
2021-02-10 $194.00 $194.58 $189.38 $192.34 $191.74 72,709
2021-02-09 $191.15 $192.95 $190.20 $192.33 $191.73 85,954
2021-02-08 $186.81 $191.66 $186.76 $191.66 $191.06 87,149
2021-02-05 $186.46 $186.58 $184.33 $185.48 $184.90 149,086
2021-02-04 $182.97 $184.57 $181.54 $184.38 $183.80 68,754
2021-02-03 $187.67 $187.67 $182.88 $183.34 $182.77 92,931
2021-02-02 $188.45 $188.84 $184.86 $186.82 $186.24 392,983
2021-02-01 $182.28 $187.00 $180.66 $186.46 $185.88 441,901
2021-01-29 $183.79 $184.96 $178.73 $179.58 $179.02 743,803
2021-01-28 $182.04 $184.08 $180.02 $183.27 $182.70 80,770
2021-01-27 $185.13 $185.13 $178.09 $179.32 $178.76 162,714
2021-01-26 $191.13 $191.13 $187.35 $188.87 $188.28 96,917
2021-01-25 $193.93 $195.21 $186.54 $190.38 $189.79 142,713
2021-01-22 $192.00 $192.00 $190.43 $191.72 $191.12 67,408
2021-01-21 $191.12 $193.30 $189.40 $192.64 $192.04 69,746
2021-01-20 $191.99 $192.97 $188.92 $189.48 $188.89 114,046
2021-01-19 $186.20 $189.85 $186.20 $189.70 $189.11 105,323
2021-01-15 $187.52 $187.52 $182.03 $183.07 $182.50 196,224
2021-01-14 $184.87 $188.86 $184.59 $187.83 $187.24 77,230
2021-01-13 $185.29 $185.29 $183.39 $183.85 $183.28 39,639
2021-01-12 $184.68 $185.91 $183.20 $184.34 $183.76 190,354
2021-01-11 $179.05 $184.64 $179.05 $183.47 $182.90 68,027
2021-01-08 $184.72 $185.26 $178.76 $180.82 $180.26 115,056
2021-01-07 $178.55 $182.27 $178.55 $181.99 $181.42 172,700
2021-01-06 $172.01 $178.55 $172.01 $175.44 $174.89 234,828
2021-01-05 $169.17 $172.65 $169.17 $172.65 $172.11 394,114
2021-01-04 $172.26 $175.71 $168.15 $169.78 $169.25 668,760
2020-12-31 $170.02 $171.18 $169.18 $170.78 $170.25 388,613
2020-12-30 $166.16 $169.80 $166.16 $169.71 $169.18 62,811
2020-12-29 $169.23 $169.23 $163.85 $165.36 $164.84 47,447
2020-12-28 $170.76 $171.59 $168.26 $168.38 $167.85 36,114
2020-12-24 $168.54 $168.54 $167.13 $168.50 $167.97 17,861
2020-12-23 $169.11 $169.31 $167.67 $167.67 $167.15 47,995
2020-12-22 $166.32 $168.53 $166.09 $168.24 $167.72 25,343
2020-12-21 $163.97 $165.91 $162.63 $165.66 $165.14 40,525
2020-12-18 $166.51 $167.88 $164.87 $165.87 $165.25 54,208
2020-12-17 $165.84 $165.90 $164.66 $165.80 $165.18 36,184
2020-12-16 $165.81 $165.81 $162.95 $164.59 $163.98 39,582
2020-12-15 $163.06 $165.61 $162.97 $165.22 $164.61 70,106
2020-12-14 $160.33 $161.95 $160.30 $161.08 $160.48 50,814
2020-12-11 $159.16 $160.39 $157.14 $158.68 $158.09 44,773
2020-12-10 $158.40 $161.36 $158.03 $160.14 $159.54 31,425
2020-12-09 $165.31 $165.92 $158.85 $159.68 $159.09 149,552
2020-12-08 $163.84 $165.80 $163.58 $165.52 $164.90 28,476
2020-12-07 $164.16 $164.27 $163.00 $163.95 $163.34 35,132
2020-12-04 $160.07 $163.71 $159.68 $163.66 $163.05 39,417
2020-12-03 $160.05 $161.36 $159.29 $159.46 $158.87 36,682
2020-12-02 $157.83 $159.75 $157.41 $159.31 $158.72 28,776
2020-12-01 $158.68 $159.70 $157.87 $158.58 $157.99 52,913
2020-11-30 $156.53 $157.39 $153.18 $157.38 $156.80 42,681
2020-11-27 $154.80 $156.81 $154.80 $155.84 $155.26 31,052
2020-11-25 $154.33 $154.38 $152.85 $153.72 $153.15 32,949
2020-11-24 $153.77 $154.38 $151.52 $154.30 $153.73 36,976
2020-11-23 $151.33 $152.33 $150.30 $152.26 $151.69 38,908
2020-11-20 $149.98 $152.02 $149.88 $150.13 $149.57 33,183
2020-11-19 $145.53 $149.76 $145.53 $149.76 $149.20 48,902
2020-11-18 $148.05 $148.81 $146.12 $146.16 $145.62 82,824
2020-11-17 $147.77 $148.36 $146.21 $147.89 $147.34 37,211
2020-11-16 $146.91 $148.77 $146.51 $148.59 $148.04 136,743
2020-11-13 $145.57 $147.26 $144.81 $145.75 $145.21 37,913
2020-11-12 $146.67 $146.67 $143.33 $144.21 $143.67 28,369
2020-11-11 $143.93 $146.83 $143.93 $146.50 $145.96 34,861
2020-11-10 $144.81 $145.78 $141.32 $141.68 $141.15 44,847
2020-11-09 $152.36 $152.58 $145.83 $145.91 $145.37 89,393
2020-11-06 $145.59 $148.42 $144.99 $148.03 $147.47 41,866
2020-11-05 $142.38 $145.94 $142.34 $145.62 $145.08 316,886
2020-11-04 $137.13 $139.17 $134.80 $138.83 $138.31 211,399
2020-11-03 $134.13 $135.92 $134.13 $135.14 $134.64 100,897
2020-11-02 $133.84 $134.00 $131.24 $132.48 $131.99 48,547
2020-10-30 $132.53 $132.90 $130.49 $132.52 $132.03 40,362
2020-10-29 $130.19 $135.00 $130.19 $134.10 $133.60 49,065
2020-10-28 $131.94 $132.69 $129.54 $129.54 $129.06 52,733
2020-10-27 $135.29 $135.29 $133.27 $133.64 $133.14 22,862
2020-10-26 $135.56 $136.73 $132.55 $134.39 $133.89 68,416
2020-10-23 $136.30 $137.06 $135.28 $137.01 $136.50 76,458
2020-10-22 $135.09 $136.71 $134.01 $136.35 $135.84 58,062
2020-10-21 $137.16 $137.31 $134.61 $134.64 $134.14 83,033
2020-10-20 $137.67 $138.21 $136.40 $136.90 $136.39 41,256
2020-10-19 $138.08 $139.65 $136.56 $136.76 $136.25 173,691
2020-10-16 $138.58 $138.58 $136.98 $136.98 $136.47 26,512
2020-10-15 $135.07 $137.82 $134.43 $137.47 $136.96 42,636
2020-10-14 $138.86 $139.14 $137.07 $137.66 $137.15 36,895
2020-10-13 $138.84 $139.32 $137.92 $138.48 $137.97 36,744
2020-10-12 $140.08 $140.08 $138.04 $138.97 $138.45 46,324
2020-10-09 $136.67 $138.58 $136.67 $138.17 $137.66 77,187
2020-10-08 $134.15 $135.16 $133.86 $134.62 $134.12 39,513
2020-10-07 $131.58 $132.94 $131.58 $132.71 $132.22 47,781
2020-10-06 $129.88 $132.75 $129.19 $129.57 $129.09 72,981
2020-10-05 $126.36 $129.73 $126.36 $129.67 $129.19 61,037
2020-10-02 $125.59 $127.71 $125.10 $125.10 $124.64 42,506
2020-10-01 $127.65 $129.15 $127.20 $128.81 $128.33 96,742
2020-09-30 $125.03 $127.17 $125.00 $125.73 $125.26 79,690
2020-09-29 $124.57 $126.12 $124.39 $125.34 $124.87 67,640
2020-09-28 $122.28 $124.43 $122.02 $124.39 $123.93 276,814
2020-09-25 $118.55 $120.60 $117.18 $120.27 $119.82 54,106
2020-09-24 $116.78 $120.10 $116.21 $118.59 $118.15 40,100
2020-09-23 $120.74 $121.20 $117.50 $117.63 $117.19 24,609
2020-09-22 $120.19 $120.85 $118.40 $120.75 $120.30 19,583
2020-09-21 $118.10 $119.23 $117.07 $119.23 $118.79 135,013
2020-09-18 $123.39 $123.39 $119.20 $120.74 $120.21 33,248
2020-09-17 $120.63 $123.00 $120.21 $122.24 $121.71 41,514
2020-09-16 $125.37 $126.14 $123.79 $123.82 $123.28 49,525
2020-09-15 $124.33 $125.44 $124.22 $124.60 $124.05 42,243
2020-09-14 $122.06 $123.14 $121.40 $122.76 $122.22 22,288
2020-09-11 $120.90 $121.69 $118.99 $119.87 $119.35 32,044
2020-09-10 $123.07 $123.57 $119.10 $119.61 $119.09 55,764
2020-09-09 $120.64 $122.56 $120.04 $121.67 $121.14 102,956
2020-09-08 $118.93 $121.47 $117.93 $118.02 $117.50 62,600
2020-09-04 $123.61 $125.21 $118.21 $123.30 $122.76 101,649
2020-09-03 $130.74 $130.74 $123.48 $124.10 $123.56 126,787
2020-09-02 $131.31 $133.19 $128.97 $132.43 $131.85 94,643
2020-09-01 $127.42 $129.66 $126.79 $129.61 $129.04 53,380
2020-08-31 $127.62 $127.62 $125.89 $126.68 $126.13 33,366
2020-08-28 $125.42 $127.64 $125.31 $127.60 $127.04 43,259
2020-08-27 $126.90 $127.04 $124.05 $124.77 $124.22 102,389
2020-08-26 $127.07 $127.62 $126.62 $127.03 $126.47 21,596
2020-08-25 $124.83 $126.69 $124.63 $126.69 $126.14 52,109
2020-08-24 $124.37 $124.89 $123.68 $124.49 $123.95 30,568
2020-08-21 $122.20 $122.94 $121.86 $122.90 $122.36 52,794
2020-08-20 $123.20 $123.61 $121.97 $122.37 $121.83 50,588
2020-08-19 $124.69 $125.70 $123.77 $124.09 $123.55 76,772
2020-08-18 $126.24 $126.24 $124.64 $124.76 $124.21 19,126
2020-08-17 $125.80 $126.35 $125.26 $125.75 $125.20 61,716
2020-08-14 $125.85 $126.38 $124.44 $124.79 $124.24 15,949
2020-08-13 $127.10 $127.10 $125.39 $125.82 $125.27 31,331
2020-08-12 $124.67 $127.36 $124.50 $127.02 $126.46 56,991
2020-08-11 $125.62 $126.27 $123.53 $123.87 $123.33 68,705
2020-08-10 $126.42 $126.45 $124.52 $125.46 $124.91 32,560
2020-08-07 $126.26 $127.97 $124.37 $125.95 $125.40 40,271
2020-08-06 $125.98 $126.48 $125.26 $126.32 $125.77 27,960
2020-08-05 $126.64 $126.64 $124.91 $126.19 $125.64 45,886
2020-08-04 $124.97 $126.62 $124.51 $126.62 $126.07 84,070
2020-08-03 $123.03 $124.85 $122.97 $124.63 $124.08 38,644
2020-07-31 $122.94 $122.94 $119.83 $121.80 $121.27 72,697
2020-07-30 $119.20 $122.28 $119.20 $122.28 $121.75 67,387
2020-07-29 $119.40 $120.41 $118.84 $119.92 $119.40 39,892
2020-07-28 $120.09 $120.09 $117.72 $117.81 $117.29 19,995
2020-07-27 $118.52 $120.82 $118.27 $120.82 $120.29 32,895
2020-07-24 $117.00 $118.74 $115.60 $117.32 $116.81 25,369
2020-07-23 $119.83 $120.96 $117.40 $118.44 $117.92 58,345
2020-07-22 $120.01 $120.75 $119.09 $119.77 $119.25 24,402
2020-07-21 $122.42 $122.42 $119.43 $119.79 $119.27 31,195
2020-07-20 $118.77 $121.32 $118.40 $121.22 $120.69 74,505
2020-07-17 $118.09 $118.92 $117.59 $118.44 $117.92 22,751
2020-07-16 $117.50 $117.50 $116.11 $117.25 $116.74 58,250
2020-07-15 $118.98 $119.03 $116.81 $118.56 $118.04 25,689
2020-07-14 $114.06 $117.77 $112.84 $117.75 $117.23 63,678
2020-07-13 $119.38 $120.95 $115.08 $115.08 $114.58 61,659
2020-07-10 $118.58 $118.58 $116.60 $117.57 $117.06 29,652
2020-07-09 $116.75 $118.99 $115.01 $118.16 $117.64 83,183
2020-07-08 $114.80 $116.18 $114.37 $116.18 $115.67 33,780
2020-07-07 $114.32 $115.90 $113.72 $113.81 $113.31 100,868
2020-07-06 $113.36 $114.81 $113.36 $114.59 $114.09 91,014
2020-07-02 $111.63 $112.45 $110.96 $111.30 $110.81 78,220
2020-07-01 $111.97 $111.97 $109.92 $110.01 $109.53 97,932
2020-06-30 $109.26 $112.39 $109.26 $111.89 $111.40 58,074
2020-06-29 $107.81 $108.77 $106.43 $108.71 $108.23 57,153
2020-06-26 $109.68 $110.00 $107.41 $107.48 $107.01 42,363
2020-06-25 $108.50 $110.00 $106.97 $109.91 $109.43 37,858
2020-06-24 $111.06 $111.36 $107.89 $108.71 $108.23 32,477
2020-06-23 $112.51 $113.29 $111.78 $111.79 $111.30 48,993
2020-06-22 $110.25 $111.47 $108.99 $111.29 $110.80 31,949
2020-06-19 $112.84 $113.28 $110.41 $110.41 $109.79 27,211
2020-06-18 $111.57 $112.32 $110.83 $111.21 $110.58 20,223
2020-06-17 $113.10 $113.44 $111.83 $112.00 $111.37 41,825
2020-06-16 $113.96 $113.96 $110.59 $112.03 $111.40 47,982
2020-06-15 $106.10 $110.25 $105.56 $110.22 $109.60 31,002
2020-06-12 $110.45 $110.48 $105.94 $108.41 $107.80 50,028
2020-06-11 $110.90 $111.62 $106.84 $107.02 $106.41 181,236
2020-06-10 $115.76 $115.85 $114.31 $114.41 $113.76 41,782
2020-06-09 $114.16 $115.72 $113.63 $115.09 $114.44 34,343
2020-06-08 $116.04 $116.04 $114.37 $115.45 $114.80 82,373
2020-06-05 $114.00 $116.80 $114.00 $115.27 $114.62 73,943
2020-06-04 $111.87 $113.52 $111.50 $112.37 $111.73 37,016
2020-06-03 $110.43 $112.81 $110.43 $111.97 $111.34 75,541
2020-06-02 $107.72 $109.46 $107.12 $109.46 $108.84 119,188
2020-06-01 $106.94 $108.19 $106.26 $107.31 $106.70 122,325
2020-05-29 $105.22 $107.49 $104.60 $107.26 $106.65 50,895
2020-05-28 $107.26 $108.07 $104.13 $104.65 $104.06 140,379
2020-05-27 $106.92 $107.57 $103.28 $107.54 $106.93 59,654
2020-05-26 $107.15 $108.05 $105.92 $106.04 $105.44 50,372
2020-05-22 $103.32 $104.23 $102.25 $104.14 $103.55 117,159
2020-05-21 $105.78 $106.17 $102.96 $103.08 $102.50 54,825
2020-05-20 $104.15 $106.57 $104.15 $105.86 $105.26 119,666
2020-05-19 $102.30 $104.47 $101.99 $102.07 $101.49 142,479
2020-05-18 $99.16 $102.85 $99.16 $102.39 $101.81 189,657
2020-05-15 $95.38 $96.74 $94.90 $96.51 $95.96 44,126
2020-05-14 $96.12 $98.36 $94.14 $98.36 $97.80 129,423
2020-05-13 $99.81 $100.66 $95.69 $97.11 $96.56 140,654
2020-05-12 $103.32 $103.78 $99.64 $99.65 $99.09 188,347
2020-05-11 $102.08 $103.77 $101.63 $102.76 $102.18 41,565
2020-05-08 $101.95 $103.19 $100.91 $103.17 $102.59 62,276
2020-05-07 $100.00 $100.59 $98.56 $99.78 $99.22 60,823
2020-05-06 $98.10 $99.60 $98.00 $98.25 $97.69 49,695
2020-05-05 $97.25 $99.04 $96.57 $97.21 $96.66 68,221
2020-05-04 $93.44 $95.18 $93.03 $95.18 $94.64 67,961
2020-05-01 $97.10 $97.41 $93.96 $94.40 $93.87 91,454
2020-04-30 $102.71 $102.71 $99.53 $99.53 $98.97 65,984
2020-04-29 $99.62 $103.74 $99.62 $103.40 $102.82 354,003
2020-04-28 $98.92 $99.71 $97.39 $97.43 $96.88 76,711
2020-04-27 $96.33 $97.73 $96.04 $97.33 $96.78 70,475
2020-04-24 $93.80 $95.31 $92.56 $95.17 $94.63 54,397
2020-04-23 $93.47 $94.81 $92.88 $93.28 $92.75 61,851
2020-04-22 $91.31 $93.50 $90.87 $93.12 $92.59 55,851
2020-04-21 $91.03 $91.29 $88.16 $88.61 $88.11 57,839
2020-04-20 $92.38 $94.35 $92.16 $92.42 $91.90 59,256
2020-04-17 $94.97 $95.55 $93.00 $94.00 $93.47 74,522
2020-04-16 $93.04 $93.21 $91.32 $93.05 $92.52 121,884
2020-04-15 $92.25 $92.51 $90.90 $91.78 $91.26 67,937
2020-04-14 $93.02 $94.67 $92.85 $94.55 $94.02 148,547
2020-04-13 $89.61 $91.08 $89.25 $90.87 $90.36 48,406
2020-04-09 $92.43 $92.94 $88.91 $89.73 $89.22 141,431
2020-04-08 $89.25 $91.28 $87.85 $90.93 $90.42 79,234
2020-04-07 $91.91 $91.91 $87.77 $87.77 $87.27 117,739
2020-04-06 $83.49 $88.65 $83.49 $88.43 $87.93 109,387
2020-04-03 $81.18 $81.90 $79.23 $80.02 $79.57 28,390
2020-04-02 $78.78 $81.46 $78.78 $81.22 $80.76 60,495
2020-04-01 $81.10 $82.59 $78.53 $79.29 $78.84 90,722
2020-03-31 $84.89 $86.40 $83.16 $83.97 $83.50 138,465
2020-03-30 $83.32 $85.07 $82.77 $84.86 $84.38 63,258
2020-03-27 $84.03 $85.11 $82.42 $82.42 $81.95 65,486
2020-03-26 $84.17 $87.06 $83.61 $87.03 $86.54 188,182
2020-03-25 $82.79 $86.24 $80.45 $82.47 $82.00 187,218
2020-03-24 $79.34 $83.00 $78.98 $82.87 $82.40 79,531
2020-03-23 $74.12 $75.35 $70.69 $74.37 $73.95 177,832
2020-03-20 $77.59 $78.72 $73.13 $73.13 $72.60 176,883
2020-03-19 $70.84 $77.18 $69.71 $75.31 $74.77 127,263
2020-03-18 $72.37 $76.37 $68.95 $71.48 $70.97 130,166
2020-03-17 $73.01 $78.53 $69.92 $78.14 $77.58 174,994
2020-03-16 $73.49 $77.81 $71.11 $71.11 $70.60 212,134
2020-03-13 $80.90 $82.96 $75.72 $82.83 $82.23 194,224
2020-03-12 $78.70 $82.99 $72.65 $75.98 $75.43 254,559
2020-03-11 $87.63 $88.50 $84.30 $85.01 $84.40 169,443
2020-03-10 $88.74 $90.40 $85.91 $90.40 $89.75 92,557
2020-03-09 $84.62 $88.89 $84.26 $84.34 $83.73 183,174
2020-03-06 $93.41 $94.39 $90.80 $93.16 $92.49 79,929
2020-03-05 $96.63 $98.55 $95.35 $96.14 $95.45 57,839
2020-03-04 $97.47 $98.90 $95.78 $98.90 $98.19 60,563
2020-03-03 $98.68 $100.15 $94.46 $95.26 $94.57 128,321
2020-03-02 $96.82 $98.11 $93.78 $98.03 $97.32 158,752
2020-02-28 $89.68 $95.76 $89.45 $95.43 $94.74 232,749
2020-02-27 $95.00 $96.93 $93.06 $93.34 $92.67 164,518
2020-02-26 $99.26 $100.78 $97.52 $98.00 $97.29 168,624
2020-02-25 $102.76 $102.76 $98.23 $98.67 $97.96 172,279
2020-02-24 $101.26 $103.03 $100.64 $101.71 $100.98 197,271
2020-02-21 $108.74 $108.74 $105.97 $106.42 $105.65 65,884
2020-02-20 $110.83 $111.00 $108.00 $110.01 $109.22 74,741
2020-02-19 $109.72 $111.23 $109.72 $111.00 $110.20 153,439
2020-02-18 $107.98 $108.60 $107.52 $108.46 $107.68 106,327
2020-02-14 $110.82 $110.82 $108.74 $109.33 $108.54 42,067
2020-02-13 $110.24 $110.90 $109.21 $110.11 $109.32 61,753
2020-02-12 $110.34 $111.62 $110.34 $111.48 $110.68 175,751
2020-02-11 $107.81 $109.86 $107.81 $109.21 $108.42 117,381
2020-02-10 $104.94 $106.98 $104.64 $106.94 $106.17 64,291
2020-02-07 $107.10 $107.20 $105.71 $105.73 $104.97 108,854
2020-02-06 $108.48 $108.48 $107.31 $107.61 $106.84 246,669
2020-02-05 $107.73 $108.48 $106.29 $108.21 $107.43 131,637
2020-02-04 $104.92 $105.73 $104.61 $105.62 $104.86 111,005
2020-02-03 $102.39 $103.01 $101.97 $102.81 $102.07 225,483
2020-01-31 $105.33 $105.33 $101.62 $102.09 $101.35 230,753
2020-01-30 $105.71 $106.61 $104.12 $105.84 $105.08 234,062
2020-01-29 $108.45 $108.48 $106.27 $106.32 $105.55 115,197
2020-01-28 $107.32 $108.70 $106.85 $108.37 $107.59 64,486
2020-01-27 $107.20 $107.63 $105.70 $106.19 $105.43 331,964
2020-01-24 $113.57 $113.57 $109.58 $110.34 $109.55 411,849
2020-01-23 $111.23 $112.58 $110.46 $112.52 $111.71 190,373
2020-01-22 $111.29 $112.39 $110.87 $111.13 $110.33 53,965
2020-01-21 $110.92 $111.14 $110.17 $110.58 $109.78 88,752
2020-01-17 $110.84 $111.29 $110.21 $111.29 $110.49 134,774
2020-01-16 $109.11 $110.26 $109.11 $110.26 $109.47 131,161
2020-01-15 $109.81 $109.81 $107.85 $108.22 $107.44 98,609
2020-01-14 $110.09 $110.90 $109.03 $110.09 $109.30 154,452
2020-01-13 $108.70 $110.21 $108.52 $109.93 $109.14 71,644
2020-01-10 $109.02 $109.02 $107.68 $108.06 $107.28 76,275
2020-01-09 $109.05 $109.47 $107.38 $108.47 $107.69 89,012
2020-01-08 $107.35 $108.61 $107.09 $107.86 $107.08 103,734
2020-01-07 $106.56 $107.83 $106.34 $107.27 $106.50 80,962
2020-01-06 $105.03 $105.76 $104.56 $105.64 $104.88 111,120
2020-01-03 $107.00 $107.33 $106.08 $106.38 $105.61 252,178
2020-01-02 $107.33 $108.07 $106.41 $108.07 $107.29 120,695
2019-12-31 $105.49 $106.34 $105.49 $105.89 $105.13 41,656
2019-12-30 $106.63 $106.63 $104.83 $105.87 $105.11 91,828
2019-12-27 $107.90 $107.94 $106.34 $106.62 $105.85 110,599
2019-12-26 $106.91 $107.44 $106.48 $107.44 $106.67 73,117
2019-12-24 $106.56 $106.66 $105.99 $106.66 $105.89 45,271
2019-12-23 $106.39 $106.49 $105.71 $106.32 $105.55 98,672
2019-12-20 $105.72 $105.99 $105.19 $105.84 $104.92 76,585
2019-12-19 $104.57 $105.07 $103.93 $105.03 $104.12 276,044
2019-12-18 $104.04 $104.15 $103.55 $103.93 $103.03 93,387
2019-12-17 $103.86 $103.98 $103.24 $103.90 $103.00 87,742
2019-12-16 $103.38 $104.31 $103.38 $103.53 $102.63 148,112
2019-12-13 $102.66 $103.69 $101.95 $102.13 $101.25 155,457
2019-12-12 $100.00 $102.49 $99.96 $102.44 $101.55 165,124
2019-12-11 $98.52 $100.21 $98.52 $100.15 $99.28 81,572
2019-12-10 $97.84 $98.71 $97.67 $98.07 $97.22 46,351
2019-12-09 $98.49 $98.56 $97.49 $97.49 $96.65 71,431
2019-12-06 $97.93 $98.70 $97.76 $98.38 $97.53 100,522
2019-12-05 $97.15 $97.68 $96.26 $96.67 $95.83 108,283
2019-12-04 $96.49 $97.08 $96.34 $96.68 $95.84 189,440
2019-12-03 $94.34 $95.37 $93.99 $95.33 $94.50 180,208
2019-12-02 $97.99 $97.99 $96.09 $96.31 $95.48 128,930
2019-11-29 $98.58 $98.68 $97.75 $97.82 $96.97 52,696
2019-11-27 $98.92 $99.23 $98.75 $99.07 $98.21 123,409
2019-11-26 $98.88 $98.88 $98.12 $98.47 $97.62 89,311
2019-11-25 $97.10 $98.99 $97.10 $98.96 $98.10 115,758
2019-11-22 $96.71 $97.14 $96.00 $96.41 $95.58 55,514
2019-11-21 $96.89 $97.12 $95.93 $96.32 $95.49 106,881
2019-11-20 $98.45 $98.72 $96.56 $97.16 $96.32 232,279
2019-11-19 $99.51 $99.65 $98.39 $98.92 $98.06 149,874
2019-11-18 $99.73 $99.73 $98.82 $98.97 $98.11 63,984
2019-11-15 $100.31 $100.73 $99.49 $99.80 $98.94 154,828
2019-11-14 $99.62 $99.62 $98.85 $99.40 $98.54 53,331
2019-11-13 $98.99 $100.02 $98.41 $99.93 $99.07 142,612
2019-11-12 $99.59 $100.52 $99.49 $99.87 $99.01 66,384
2019-11-11 $98.75 $99.26 $98.40 $99.10 $98.24 190,470
2019-11-08 $97.99 $99.36 $97.82 $99.32 $98.46 55,833
2019-11-07 $98.82 $99.15 $97.92 $98.37 $97.52 68,539
2019-11-06 $98.45 $98.45 $96.91 $97.57 $96.73 54,031
2019-11-05 $98.62 $99.57 $98.39 $98.87 $98.01 69,063
2019-11-04 $98.08 $98.59 $97.77 $98.49 $97.64 103,244
2019-11-01 $94.94 $96.75 $94.78 $96.75 $95.91 82,472
2019-10-31 $93.35 $93.89 $92.81 $93.89 $93.08 61,573
2019-10-30 $93.52 $93.62 $92.50 $93.13 $92.32 133,300
2019-10-29 $93.56 $94.00 $92.75 $92.83 $92.03 92,351
2019-10-28 $92.44 $93.72 $92.44 $93.55 $92.74 179,558
2019-10-25 $90.92 $91.88 $90.75 $91.59 $90.80 27,099
2019-10-24 $90.26 $90.82 $89.92 $90.71 $89.92 61,964
2019-10-23 $89.41 $90.39 $89.17 $89.52 $88.75 114,998
2019-10-22 $91.98 $92.02 $90.82 $90.85 $90.06 85,032
2019-10-21 $91.11 $92.11 $91.06 $91.77 $90.98 55,071
2019-10-18 $91.08 $91.31 $89.35 $90.37 $89.59 141,733
2019-10-17 $91.68 $92.01 $90.97 $91.30 $90.51 36,875
2019-10-16 $91.84 $92.19 $90.81 $90.96 $90.17 36,892
2019-10-15 $90.91 $92.38 $90.70 $92.19 $91.39 96,998
2019-10-14 $90.71 $90.71 $90.12 $90.39 $89.61 37,595
2019-10-11 $90.53 $91.64 $90.28 $90.75 $89.96 111,115
2019-10-10 $88.12 $89.83 $88.12 $88.79 $88.02 57,740
2019-10-09 $87.88 $88.45 $87.47 $87.91 $87.15 234,346
2019-10-08 $88.72 $88.72 $86.88 $86.90 $86.15 50,143
2019-10-07 $90.44 $90.83 $89.69 $89.69 $88.91 29,182
2019-10-04 $89.11 $90.45 $89.07 $90.42 $89.64 61,652
2019-10-03 $86.99 $88.68 $85.91 $88.51 $87.74 72,691
2019-10-02 $87.62 $88.00 $86.47 $86.99 $86.24 131,193
2019-10-01 $90.46 $91.27 $88.19 $88.43 $87.66 78,700
2019-09-30 $89.66 $90.08 $89.21 $89.82 $89.04 79,473
2019-09-27 $91.50 $91.63 $88.90 $89.36 $88.59 258,781
2019-09-26 $92.59 $92.88 $91.60 $91.93 $91.13 50,844
2019-09-25 $90.94 $92.88 $90.18 $92.66 $91.86 54,805
2019-09-24 $93.76 $93.97 $90.74 $91.17 $90.38 80,862
2019-09-23 $92.29 $93.81 $91.80 $93.23 $92.42 167,269
2019-09-20 $93.61 $93.61 $91.65 $92.27 $91.35 123,055
2019-09-19 $94.20 $94.86 $93.37 $93.48 $92.55 63,147
2019-09-18 $94.17 $94.21 $92.62 $93.97 $93.03 52,172
2019-09-17 $93.72 $94.31 $93.18 $94.18 $93.24 44,484
2019-09-16 $93.60 $94.22 $93.00 $93.87 $92.93 59,054
2019-09-13 $94.35 $94.99 $93.86 $94.28 $93.34 62,494
2019-09-12 $94.37 $94.63 $93.00 $94.20 $93.26 136,570
2019-09-11 $92.45 $94.00 $92.10 $93.87 $92.93 74,261
2019-09-10 $91.69 $92.00 $90.74 $92.00 $91.08 105,812
2019-09-09 $92.16 $92.98 $91.66 $92.02 $91.10 102,296
2019-09-06 $91.39 $91.98 $90.94 $91.66 $90.75 47,224
2019-09-05 $90.33 $92.37 $90.33 $91.25 $90.34 164,900
2019-09-04 $87.61 $88.69 $87.61 $88.68 $87.80 74,706
2019-09-03 $87.15 $87.35 $85.90 $86.39 $85.53 101,178
2019-08-30 $88.64 $88.88 $87.74 $88.07 $87.19 46,641
2019-08-29 $87.56 $88.52 $87.33 $87.93 $87.05 50,351
2019-08-28 $85.30 $86.38 $84.79 $86.23 $85.37 93,167
2019-08-27 $87.16 $87.36 $85.28 $85.71 $84.85 225,781
2019-08-26 $87.41 $87.41 $86.07 $86.31 $85.45 60,126
2019-08-23 $89.05 $89.45 $85.88 $86.10 $85.24 303,544
2019-08-22 $90.57 $90.66 $89.03 $90.04 $89.14 57,843
2019-08-21 $90.75 $90.75 $89.88 $90.32 $89.42 108,130
2019-08-20 $89.79 $90.32 $89.27 $89.86 $88.96 59,986
2019-08-19 $90.83 $91.57 $89.92 $89.98 $89.08 142,178
2019-08-16 $87.48 $89.02 $87.48 $88.90 $88.01 50,690
2019-08-15 $87.12 $87.12 $85.86 $86.47 $85.61 105,082
2019-08-14 $87.31 $87.82 $86.11 $86.53 $85.67 143,088
2019-08-13 $86.93 $90.14 $86.40 $89.51 $88.62 67,497
2019-08-12 $87.76 $88.26 $86.73 $87.02 $86.15 261,560
2019-08-09 $89.66 $89.66 $88.06 $88.57 $87.69 121,134
2019-08-08 $88.61 $90.55 $88.43 $90.47 $89.57 192,021
2019-08-07 $86.05 $88.00 $85.77 $87.93 $87.05 335,383
2019-08-06 $87.06 $88.01 $85.98 $86.82 $85.95 197,208
2019-08-05 $87.17 $87.17 $84.98 $85.72 $84.86 232,457
2019-08-02 $90.71 $90.97 $88.98 $89.78 $88.88 265,239
2019-08-01 $92.17 $95.31 $90.57 $91.28 $90.37 200,808
2019-07-31 $93.41 $93.63 $90.86 $91.70 $90.79 102,808
2019-07-30 $92.26 $93.39 $92.06 $93.29 $92.36 44,128
2019-07-29 $93.19 $93.38 $92.18 $93.20 $92.27 62,721
2019-07-26 $93.55 $93.75 $93.24 $93.38 $92.45 91,288
2019-07-25 $93.75 $93.75 $92.79 $93.03 $92.10 111,844
2019-07-24 $91.90 $94.50 $91.90 $94.32 $93.38 112,265
2019-07-23 $90.88 $91.51 $90.60 $91.50 $90.59 133,674
2019-07-22 $89.43 $90.58 $89.43 $90.31 $89.41 71,742
2019-07-19 $89.57 $89.92 $89.00 $89.00 $88.11 62,599
2019-07-18 $88.14 $89.40 $88.07 $89.12 $88.23 50,531
2019-07-17 $88.49 $88.51 $87.90 $88.07 $87.19 31,777
2019-07-16 $88.57 $88.57 $87.58 $88.02 $87.14 44,548
2019-07-15 $88.60 $89.21 $88.32 $88.86 $87.97 53,045
2019-07-12 $87.00 $88.39 $86.85 $88.31 $87.43 87,047
2019-07-11 $87.25 $87.25 $86.24 $86.71 $85.84 49,655
2019-07-10 $86.85 $87.75 $86.46 $86.78 $85.91 69,113
2019-07-09 $84.47 $86.16 $84.47 $86.08 $85.22 123,899
2019-07-08 $84.82 $85.17 $84.64 $85.01 $84.16 52,196
2019-07-05 $84.89 $85.70 $84.61 $85.65 $84.80 42,433
2019-07-03 $85.85 $85.85 $85.12 $85.69 $84.84 32,526
2019-07-02 $86.59 $86.82 $85.33 $85.74 $84.88 80,528
2019-07-01 $87.75 $88.58 $86.18 $86.84 $85.97 204,386
2019-06-28 $84.76 $84.91 $84.01 $84.37 $83.53 118,717
2019-06-27 $82.76 $84.15 $82.76 $84.05 $83.21 88,880
2019-06-26 $81.46 $82.68 $81.46 $82.29 $81.47 76,501
2019-06-25 $81.35 $81.65 $79.82 $79.82 $79.02 185,566
2019-06-24 $81.62 $81.84 $81.20 $81.20 $80.39 42,858
2019-06-21 $82.00 $82.32 $81.40 $81.60 $80.62 49,066
2019-06-20 $83.44 $83.72 $82.09 $82.39 $81.40 67,312
2019-06-19 $82.09 $82.45 $81.44 $81.83 $80.85 101,351
2019-06-18 $79.07 $82.34 $79.07 $81.84 $80.86 150,338
2019-06-17 $78.43 $78.79 $78.11 $78.19 $77.25 40,318
2019-06-14 $78.60 $78.73 $78.11 $78.36 $77.42 90,097
2019-06-13 $80.18 $80.62 $79.95 $80.40 $79.44 64,125
2019-06-12 $80.65 $80.91 $79.52 $79.55 $78.60 398,800
2019-06-11 $82.33 $82.35 $80.74 $81.23 $80.26 91,112
2019-06-10 $80.09 $82.05 $80.00 $81.28 $80.31 96,960
2019-06-07 $78.66 $79.40 $78.53 $79.21 $78.26 156,555
2019-06-06 $77.62 $78.57 $77.17 $78.35 $77.41 58,952
2019-06-05 $78.68 $78.68 $76.58 $77.48 $76.55 221,358
2019-06-04 $75.88 $78.09 $75.70 $78.06 $77.12 137,171
2019-06-03 $74.84 $76.03 $74.25 $74.69 $73.80 120,590
2019-05-31 $73.77 $74.73 $73.54 $73.63 $72.75 158,001
2019-05-30 $74.58 $75.45 $74.21 $74.81 $73.91 91,983
2019-05-29 $73.00 $74.75 $72.72 $74.26 $73.37 260,691
2019-05-28 $74.56 $74.64 $73.34 $73.55 $72.67 508,690
2019-05-24 $74.89 $75.36 $74.13 $74.16 $73.27 305,605
2019-05-23 $74.44 $74.61 $73.33 $74.29 $73.40 153,611
2019-05-22 $75.63 $76.50 $75.51 $75.68 $74.77 72,928
2019-05-21 $76.38 $77.09 $75.95 $76.63 $75.71 231,587
2019-05-20 $75.60 $76.07 $74.45 $74.98 $74.08 164,396
2019-05-17 $78.98 $79.89 $77.44 $77.57 $76.64 184,191
2019-05-16 $81.00 $81.40 $79.85 $80.27 $79.31 178,602
2019-05-15 $80.45 $82.59 $80.45 $82.12 $81.14 93,052
2019-05-14 $80.29 $81.55 $80.01 $81.29 $80.32 89,616
2019-05-13 $81.40 $81.63 $78.97 $79.39 $78.44 258,795
2019-05-10 $83.02 $84.24 $81.87 $83.93 $82.92 146,634
2019-05-09 $83.39 $83.94 $81.76 $83.56 $82.56 311,023
2019-05-08 $84.52 $86.06 $84.52 $84.58 $83.57 148,381
2019-05-07 $85.66 $85.96 $83.89 $84.86 $83.84 359,811
2019-05-06 $85.11 $86.69 $84.79 $86.49 $85.45 103,395
2019-05-03 $87.51 $87.96 $87.00 $87.96 $86.91 99,019
2019-05-02 $85.65 $87.71 $85.58 $86.93 $85.89 173,417
2019-05-01 $87.64 $88.15 $85.96 $85.96 $84.93 335,547
2019-04-30 $86.13 $86.86 $85.64 $86.62 $85.58 153,494
2019-04-29 $86.35 $86.65 $85.88 $86.11 $85.08 65,116
2019-04-26 $85.66 $86.48 $84.58 $86.47 $85.43 128,849
2019-04-25 $88.50 $88.50 $86.05 $86.85 $85.81 115,192
2019-04-24 $87.83 $89.89 $87.70 $89.11 $88.04 71,054
2019-04-23 $86.97 $87.92 $86.97 $87.71 $86.66 105,806
2019-04-22 $86.69 $86.90 $86.22 $86.82 $85.78 89,314
2019-04-18 $87.26 $87.33 $86.60 $86.96 $85.92 104,292
2019-04-17 $87.95 $88.40 $86.54 $87.09 $86.05 152,745
2019-04-16 $85.25 $86.92 $85.16 $86.92 $85.88 124,446
2019-04-15 $85.37 $85.37 $84.35 $84.84 $83.82 211,950
2019-04-12 $84.50 $85.20 $84.37 $85.18 $84.16 139,131
2019-04-11 $84.34 $84.54 $83.59 $83.98 $82.97 60,369
2019-04-10 $82.92 $84.33 $82.92 $84.25 $83.24 90,576
2019-04-09 $83.32 $83.32 $82.63 $82.79 $81.80 63,844
2019-04-08 $83.10 $83.79 $82.78 $83.68 $82.68 51,846
2019-04-05 $83.30 $83.55 $82.91 $83.43 $82.43 73,151
2019-04-04 $82.52 $83.28 $82.36 $82.89 $81.90 90,174
2019-04-03 $81.69 $83.52 $81.61 $82.74 $81.75 220,852
2019-04-02 $80.64 $80.75 $80.07 $80.65 $79.68 36,213
2019-04-01 $79.52 $80.57 $79.37 $80.50 $79.54 52,453
2019-03-29 $78.23 $78.65 $78.05 $78.51 $77.57 126,076
2019-03-28 $77.87 $78.60 $77.21 $77.80 $76.87 185,415
2019-03-27 $78.80 $78.86 $76.67 $77.60 $76.67 86,340
2019-03-26 $78.91 $79.25 $78.16 $78.80 $77.86 53,891
2019-03-25 $78.52 $78.73 $77.30 $78.01 $77.08 114,268
2019-03-22 $81.24 $81.24 $78.71 $78.73 $77.79 141,905
2019-03-21 $79.50 $82.11 $79.50 $81.69 $80.71 66,576
2019-03-20 $80.21 $80.43 $78.76 $79.32 $78.37 54,597
2019-03-19 $79.66 $80.41 $79.66 $80.13 $79.17 60,979
2019-03-18 $79.79 $79.79 $78.43 $79.10 $78.15 61,961
2019-03-15 $78.75 $80.41 $78.75 $79.89 $78.84 68,009
2019-03-14 $78.82 $79.03 $78.00 $78.09 $77.06 58,682
2019-03-13 $79.04 $79.48 $78.68 $78.91 $77.87 132,369
2019-03-12 $78.74 $78.94 $77.98 $78.57 $77.53 54,757
2019-03-11 $76.71 $78.71 $76.71 $78.50 $77.47 64,297
2019-03-08 $75.25 $76.51 $74.99 $76.37 $75.36 54,146
2019-03-07 $77.09 $77.09 $76.04 $76.34 $75.33 66,597
2019-03-06 $78.86 $78.86 $77.30 $77.31 $76.29 271,843
2019-03-05 $79.30 $79.55 $78.83 $78.99 $77.95 48,380
2019-03-04 $80.27 $80.29 $78.57 $79.50 $78.45 135,806
2019-03-01 $79.48 $79.84 $78.78 $79.67 $78.62 74,705
2019-02-28 $78.35 $79.04 $78.18 $78.74 $77.70 95,200
2019-02-27 $78.93 $78.93 $77.60 $78.57 $77.53 68,895
2019-02-26 $79.69 $79.72 $79.21 $79.37 $78.32 152,770
2019-02-25 $80.43 $80.87 $79.86 $79.90 $78.85 152,318
2019-02-22 $78.34 $79.29 $78.25 $79.26 $78.22 54,343
2019-02-21 $77.92 $78.05 $77.36 $77.62 $76.60 182,064
2019-02-20 $77.43 $78.32 $77.43 $77.87 $76.84 141,455
2019-02-19 $77.13 $77.74 $77.00 $77.21 $76.19 25,446
2019-02-15 $77.57 $77.57 $76.93 $77.37 $76.35 62,637
2019-02-14 $76.03 $77.22 $75.95 $76.97 $75.96 80,383
2019-02-13 $76.14 $76.85 $75.95 $76.37 $75.36 87,182
2019-02-12 $75.10 $75.73 $75.10 $75.67 $74.67 49,084
2019-02-11 $74.09 $74.45 $73.55 $74.24 $73.26 63,537
2019-02-08 $72.43 $73.97 $72.18 $73.79 $72.82 34,441
2019-02-07 $74.34 $74.79 $73.09 $73.62 $72.65 213,812
2019-02-06 $74.28 $76.01 $74.28 $75.25 $74.26 132,798
2019-02-05 $72.98 $73.74 $72.98 $73.51 $72.54 34,550
2019-02-04 $72.50 $73.07 $71.90 $73.07 $72.11 50,266
2019-02-01 $71.89 $72.83 $71.89 $72.42 $71.47 152,289
2019-01-31 $71.21 $72.26 $71.10 $71.67 $70.73 184,223
2019-01-30 $70.97 $71.66 $70.05 $71.37 $70.43 69,657
2019-01-29 $71.05 $71.05 $70.01 $70.06 $69.14 56,063
2019-01-28 $69.87 $71.60 $69.86 $70.99 $70.05 45,235
2019-01-25 $70.13 $72.33 $70.06 $72.09 $71.14 75,254
2019-01-24 $67.77 $70.24 $67.77 $69.81 $68.89 135,878
2019-01-23 $67.20 $67.40 $65.93 $66.69 $65.81 67,057
2019-01-22 $68.51 $68.51 $66.28 $66.83 $65.95 73,357
2019-01-18 $68.44 $69.60 $68.18 $69.07 $68.16 46,959
2019-01-17 $67.19 $68.37 $66.72 $67.96 $67.06 56,592
2019-01-16 $68.00 $68.63 $67.50 $67.50 $66.61 41,336
2019-01-15 $67.51 $68.28 $67.51 $67.83 $66.94 82,337
2019-01-14 $68.03 $68.03 $67.24 $67.27 $66.38 36,137
2019-01-11 $67.28 $69.33 $67.28 $68.72 $67.81 34,491
2019-01-10 $66.26 $67.73 $66.20 $67.69 $66.80 39,284
2019-01-09 $65.69 $67.00 $65.69 $66.77 $65.89 123,168
2019-01-08 $65.83 $65.86 $64.72 $65.52 $64.66 165,319
2019-01-07 $64.21 $65.86 $64.00 $65.21 $64.35 67,677
2019-01-04 $62.28 $64.30 $62.28 $63.93 $63.09 124,714
2019-01-03 $63.81 $63.99 $61.31 $61.41 $60.60 131,337
2019-01-02 $63.41 $65.70 $63.41 $65.20 $64.34 34,018
2018-12-31 $64.85 $65.16 $64.00 $64.70 $63.85 87,253
2018-12-28 $64.50 $65.48 $63.76 $64.24 $63.39 51,412
2018-12-27 $62.82 $64.13 $61.94 $64.13 $63.28 146,528
2018-12-26 $60.83 $63.74 $60.14 $63.74 $62.90 92,492
2018-12-24 $61.22 $61.72 $60.13 $60.13 $59.34 90,500
2018-12-21 $63.42 $64.03 $61.70 $61.92 $60.89 198,072
2018-12-20 $63.92 $64.94 $62.41 $63.23 $62.18 224,457
2018-12-19 $66.43 $66.87 $63.68 $64.00 $62.94 275,338
2018-12-18 $66.42 $67.82 $66.28 $66.77 $65.66 83,098
2018-12-17 $66.57 $67.67 $65.38 $65.73 $64.64 113,707
2018-12-14 $66.97 $68.20 $66.74 $66.77 $65.66 70,118
2018-12-13 $68.60 $68.70 $67.64 $67.75 $66.63 59,056
2018-12-12 $68.34 $69.18 $67.90 $68.28 $67.15 81,023
2018-12-11 $68.10 $68.98 $66.94 $67.28 $66.17 82,410
2018-12-10 $66.56 $67.25 $65.98 $67.04 $65.93 81,250
2018-12-07 $68.89 $69.16 $66.31 $66.66 $65.56 148,604
2018-12-06 $67.64 $68.93 $67.48 $68.93 $67.79 142,420
2018-12-04 $72.12 $72.24 $69.40 $69.48 $68.33 116,988
2018-12-03 $72.43 $72.79 $71.88 $72.59 $71.39 236,271
2018-11-30 $69.70 $70.79 $69.16 $70.79 $69.62 185,804
2018-11-29 $70.13 $70.64 $69.89 $69.96 $68.80 46,141
2018-11-28 $69.22 $70.54 $68.24 $70.54 $69.37 55,180
2018-11-27 $68.46 $69.48 $68.18 $68.68 $67.54 64,680
2018-11-26 $68.24 $68.97 $67.93 $68.90 $67.76 68,076
2018-11-23 $66.72 $68.04 $66.72 $67.41 $66.29 14,653
2018-11-21 $67.25 $67.82 $67.06 $67.32 $66.20 49,193
2018-11-20 $64.98 $67.38 $64.98 $66.52 $65.42 136,589
2018-11-19 $69.05 $69.05 $66.67 $66.77 $65.66 68,985
2018-11-16 $67.57 $69.47 $67.57 $69.28 $68.13 183,071
2018-11-15 $66.99 $69.64 $66.98 $69.47 $68.32 189,623
2018-11-14 $67.15 $67.76 $66.51 $67.20 $66.09 152,324
2018-11-13 $65.83 $67.80 $65.83 $66.45 $65.35 176,424
2018-11-12 $67.81 $67.81 $65.31 $65.44 $64.36 171,154
2018-11-09 $69.25 $69.35 $68.28 $68.88 $67.74 184,742
2018-11-08 $69.24 $70.35 $69.24 $69.96 $68.80 89,348
2018-11-07 $69.93 $70.31 $69.34 $69.87 $68.71 124,193
2018-11-06 $68.53 $69.55 $68.53 $69.14 $67.99 87,362
2018-11-05 $69.42 $69.42 $67.79 $68.77 $67.63 104,128
2018-11-02 $70.00 $70.00 $68.61 $69.51 $68.36 150,717
2018-11-01 $67.65 $70.69 $67.65 $70.53 $69.36 176,342
2018-10-31 $66.59 $67.69 $66.26 $67.30 $66.19 199,204
2018-10-30 $63.17 $65.79 $63.17 $65.79 $64.70 228,493
2018-10-29 $64.82 $65.24 $62.28 $63.25 $62.20 198,447
2018-10-26 $63.32 $64.84 $62.48 $63.67 $62.62 178,323
2018-10-25 $63.84 $65.41 $63.76 $64.96 $63.88 174,418
2018-10-24 $67.15 $67.15 $63.34 $63.37 $62.32 395,611
2018-10-23 $66.77 $68.43 $66.00 $68.01 $66.88 151,764
2018-10-22 $68.51 $68.74 $67.88 $68.39 $67.26 152,073
2018-10-19 $69.58 $69.98 $67.89 $68.08 $66.95 162,494
2018-10-18 $70.68 $70.68 $69.04 $69.20 $68.05 147,128
2018-10-17 $71.65 $71.65 $70.29 $71.03 $69.85 131,548
2018-10-16 $69.58 $71.40 $69.55 $71.29 $70.11 97,846
2018-10-15 $68.59 $69.48 $68.15 $68.77 $67.63 151,065
2018-10-12 $69.52 $69.56 $67.89 $68.85 $67.71 183,197
2018-10-11 $67.88 $69.28 $67.44 $67.67 $66.55 274,613
2018-10-10 $70.09 $70.09 $67.99 $68.07 $66.94 306,320
2018-10-09 $70.88 $71.27 $70.58 $70.97 $69.79 142,835
2018-10-08 $71.49 $71.91 $70.33 $71.06 $69.88 174,304
2018-10-05 $74.18 $74.29 $71.31 $71.89 $70.70 163,014
2018-10-04 $75.38 $75.38 $73.74 $74.28 $73.05 149,513
2018-10-03 $75.90 $76.08 $74.93 $75.64 $74.39 91,296
2018-10-02 $75.45 $76.55 $75.45 $75.59 $74.34 97,119
2018-10-01 $76.18 $76.59 $75.45 $75.61 $74.36 116,430
2018-09-28 $75.25 $76.04 $74.91 $75.91 $74.65 111,860
2018-09-27 $75.43 $75.68 $75.00 $75.39 $74.14 65,696
2018-09-26 $76.07 $76.22 $75.03 $75.05 $73.81 121,746
2018-09-25 $77.34 $77.34 $76.09 $76.16 $74.90 101,734
2018-09-24 $76.97 $77.60 $76.48 $77.56 $76.28 92,863
2018-09-21 $78.50 $78.56 $77.61 $77.69 $76.16 65,113
2018-09-20 $77.69 $78.49 $77.66 $78.34 $76.80 73,581
2018-09-19 $76.68 $77.22 $76.64 $77.10 $75.58 89,294
2018-09-18 $76.15 $76.99 $76.14 $76.71 $75.20 128,706
2018-09-17 $76.51 $76.63 $75.70 $75.77 $74.28 79,990
2018-09-14 $76.26 $76.99 $76.03 $76.88 $75.37 86,715
2018-09-13 $76.82 $77.22 $75.74 $75.97 $74.47 163,559
2018-09-12 $76.10 $76.10 $74.07 $76.01 $74.51 202,927
2018-09-11 $76.89 $77.16 $76.18 $76.79 $75.28 177,393
2018-09-10 $76.85 $76.95 $76.25 $76.85 $75.34 102,526
2018-09-07 $76.86 $77.75 $76.16 $76.34 $74.84 169,892
2018-09-06 $78.64 $78.71 $77.07 $77.12 $75.60 113,246
2018-09-05 $79.40 $79.40 $77.85 $78.81 $77.26 150,220
2018-09-04 $78.57 $79.35 $78.17 $79.33 $77.77 110,086
2018-08-31 $77.91 $78.95 $77.91 $78.87 $77.32 98,433
2018-08-30 $78.14 $78.45 $77.60 $77.77 $76.24 110,981
2018-08-29 $77.98 $78.33 $77.75 $78.19 $76.65 79,319
2018-08-28 $78.16 $78.43 $77.24 $78.04 $76.50 140,714
2018-08-27 $77.05 $78.43 $77.05 $77.82 $76.29 167,794
2018-08-24 $76.15 $76.82 $76.00 $76.79 $75.28 62,167
2018-08-23 $75.66 $76.34 $75.64 $75.77 $74.28 94,391
2018-08-22 $75.26 $75.82 $74.92 $75.80 $74.31 48,508
2018-08-21 $74.07 $75.75 $74.07 $75.59 $74.10 121,038
2018-08-20 $73.91 $74.31 $73.04 $73.92 $72.46 48,486
2018-08-17 $73.21 $73.83 $72.55 $73.77 $72.32 138,864
2018-08-16 $74.22 $74.40 $73.62 $73.80 $72.35 79,260
2018-08-15 $74.41 $74.75 $72.94 $73.67 $72.22 136,872
2018-08-14 $75.70 $75.94 $74.87 $75.05 $73.57 80,826
2018-08-13 $75.31 $75.93 $75.28 $75.44 $73.95 94,726
2018-08-10 $75.89 $75.89 $74.99 $75.23 $73.75 93,682
2018-08-09 $76.95 $77.28 $76.71 $76.78 $75.27 64,421
2018-08-08 $76.90 $77.40 $76.60 $77.29 $75.77 67,027
2018-08-07 $76.32 $77.14 $76.30 $77.00 $75.48 118,190
2018-08-06 $75.02 $76.06 $74.63 $76.04 $74.54 109,023
2018-08-03 $75.54 $75.56 $74.70 $75.08 $73.60 77,164
2018-08-02 $73.54 $75.29 $73.33 $75.22 $73.74 87,134
2018-08-01 $74.52 $74.98 $73.99 $74.36 $72.89 84,824
2018-07-31 $74.56 $75.21 $73.97 $74.47 $73.00 105,943
2018-07-30 $75.26 $75.39 $73.68 $74.16 $72.70 81,670
2018-07-27 $76.05 $76.41 $74.49 $75.02 $73.54 107,800
2018-07-26 $75.28 $76.19 $75.01 $76.05 $74.55 165,356
2018-07-25 $74.42 $74.96 $73.56 $74.82 $73.35 145,960
2018-07-24 $76.31 $76.49 $74.66 $74.70 $73.23 146,618
2018-07-23 $75.22 $75.75 $74.08 $75.64 $74.15 159,104
2018-07-20 $76.05 $76.09 $75.33 $75.52 $74.03 45,978
2018-07-19 $75.87 $76.22 $75.47 $76.14 $74.64 58,164
2018-07-18 $75.90 $76.19 $75.51 $76.07 $74.57 69,436
2018-07-17 $74.41 $75.75 $74.41 $75.75 $74.26 28,563
2018-07-16 $75.18 $75.52 $74.80 $74.88 $73.40 58,526
2018-07-13 $75.70 $75.85 $75.12 $75.18 $73.70 30,262
2018-07-12 $74.64 $75.69 $74.37 $75.68 $74.19 50,633
2018-07-11 $75.50 $75.69 $74.54 $74.60 $73.13 90,006
2018-07-10 $75.60 $76.43 $75.60 $76.41 $74.90 157,288
2018-07-09 $75.43 $75.43 $74.57 $75.42 $73.93 58,693
2018-07-06 $74.35 $74.98 $73.89 $74.89 $73.41 115,001
2018-07-05 $72.53 $74.19 $72.53 $74.18 $72.72 86,428
2018-07-03 $73.24 $73.41 $71.91 $71.98 $70.56 139,521
2018-07-02 $71.74 $72.97 $71.37 $72.97 $71.53 63,107
2018-06-29 $72.95 $73.28 $72.25 $72.25 $70.83 94,838
2018-06-28 $71.81 $72.60 $71.56 $72.51 $71.08 88,895
2018-06-27 $73.83 $74.13 $71.67 $71.67 $70.26 146,100
2018-06-26 $73.47 $73.73 $72.74 $73.54 $72.09 90,757
2018-06-25 $74.83 $74.83 $72.29 $73.18 $71.74 169,323
2018-06-22 $76.32 $76.32 $75.24 $75.34 $73.86 281,984
2018-06-21 $77.37 $77.37 $75.65 $75.78 $74.29 173,475
2018-06-20 $76.95 $77.27 $76.43 $76.87 $75.36 58,602
2018-06-19 $76.13 $76.33 $74.85 $76.21 $74.71 101,926
2018-06-18 $76.88 $77.22 $76.06 $77.19 $75.67 70,959
2018-06-15 $76.96 $77.47 $76.76 $77.45 $75.92 50,330
2018-06-14 $77.48 $78.02 $77.19 $77.82 $76.10 191,930
2018-06-13 $77.18 $77.79 $76.94 $77.04 $75.34 111,458
2018-06-12 $76.83 $77.41 $76.51 $77.13 $75.43 86,018
2018-06-11 $76.29 $76.79 $76.16 $76.60 $74.91 42,007
2018-06-08 $75.97 $76.38 $75.47 $76.31 $74.62 92,977
2018-06-07 $77.04 $77.55 $76.04 $76.55 $74.86 66,945
2018-06-06 $76.64 $76.98 $76.13 $76.98 $75.28 72,054
2018-06-05 $76.57 $76.80 $76.21 $76.65 $74.96 37,770
2018-06-04 $76.51 $76.51 $75.80 $76.42 $74.73 69,273
2018-06-01 $75.25 $76.18 $75.18 $76.16 $74.48 100,112
2018-05-31 $75.22 $75.73 $74.69 $74.80 $73.15 59,465
2018-05-30 $75.28 $75.91 $74.91 $75.35 $73.69 83,666
2018-05-29 $74.97 $75.55 $74.31 $74.93 $73.27 78,062
2018-05-25 $74.26 $75.23 $74.26 $75.22 $73.56 64,295
2018-05-24 $73.86 $74.37 $73.44 $74.19 $72.55 114,760
2018-05-23 $73.41 $73.95 $73.29 $73.95 $72.32 80,033
2018-05-22 $74.29 $74.70 $73.93 $73.97 $72.34 78,266
2018-05-21 $74.08 $74.58 $73.31 $73.80 $72.17 71,935
2018-05-18 $73.52 $73.62 $72.91 $73.23 $71.61 58,900
2018-05-17 $73.50 $74.18 $73.12 $73.63 $72.00 45,208
2018-05-16 $73.08 $73.80 $73.06 $73.66 $72.03 116,202
2018-05-15 $72.97 $72.98 $72.46 $72.97 $71.36 82,408
2018-05-14 $72.74 $73.85 $72.74 $73.10 $71.48 197,513
2018-05-11 $72.86 $72.86 $71.96 $72.14 $70.55 90,834
2018-05-10 $72.20 $73.06 $72.20 $73.03 $71.42 53,896
2018-05-09 $71.52 $72.12 $71.00 $72.12 $70.53 117,425
2018-05-08 $71.06 $71.39 $70.84 $71.39 $69.81 166,064
2018-05-07 $70.79 $71.68 $70.64 $71.11 $69.54 67,677
2018-05-04 $68.76 $70.48 $68.54 $70.41 $68.85 49,252
2018-05-03 $68.08 $69.36 $67.43 $69.09 $67.56 151,493
2018-05-02 $68.48 $69.29 $68.45 $68.70 $67.18 127,402
2018-05-01 $67.06 $68.35 $67.01 $68.31 $66.80 209,358
2018-04-30 $68.20 $68.51 $66.95 $67.07 $65.59 60,900
2018-04-27 $69.39 $69.84 $68.28 $68.30 $66.79 70,227
2018-04-26 $68.72 $69.07 $68.32 $68.97 $67.45 125,476
2018-04-25 $68.39 $68.65 $66.69 $67.63 $66.14 140,445
2018-04-24 $68.76 $69.50 $67.39 $68.06 $66.56 133,921
2018-04-23 $69.49 $69.52 $68.13 $68.28 $66.77 254,518
2018-04-20 $70.16 $70.56 $69.23 $69.40 $67.87 145,243
2018-04-19 $71.49 $71.54 $69.97 $70.24 $68.69 278,882
2018-04-18 $72.39 $73.07 $71.75 $72.51 $70.91 310,143
2018-04-17 $71.25 $72.50 $71.25 $72.36 $70.76 69,766
2018-04-16 $71.25 $71.43 $70.11 $70.76 $69.20 125,377
2018-04-13 $72.29 $72.29 $70.80 $71.19 $69.62 161,403
2018-04-12 $71.13 $71.97 $71.00 $71.72 $70.14 68,460
2018-04-11 $69.79 $70.99 $69.73 $70.60 $69.04 94,923
2018-04-10 $69.14 $70.60 $68.91 $70.18 $68.63 176,222
2018-04-09 $68.54 $69.56 $67.83 $67.83 $66.33 91,238
2018-04-06 $68.85 $69.67 $67.58 $67.84 $66.34 121,065
2018-04-05 $70.08 $70.27 $69.27 $69.70 $68.16 174,305
2018-04-04 $66.87 $69.85 $66.78 $69.69 $68.15 128,069
2018-04-03 $68.40 $68.68 $67.39 $68.46 $66.95 303,754
2018-04-02 $69.48 $69.86 $67.16 $67.67 $66.17 145,812
2018-03-29 $69.15 $70.64 $68.55 $70.06 $68.51 116,117
2018-03-28 $70.07 $70.53 $68.41 $68.65 $67.13 173,747
2018-03-27 $73.08 $73.08 $69.80 $70.25 $68.70 167,923
2018-03-26 $71.54 $72.55 $70.66 $72.54 $70.94 159,130
2018-03-23 $72.51 $72.67 $70.27 $70.27 $68.72 261,290
2018-03-22 $73.46 $74.12 $72.41 $72.41 $70.81 84,304
2018-03-21 $74.35 $75.27 $74.22 $74.46 $72.81 134,952
2018-03-20 $73.54 $74.50 $73.54 $74.38 $72.74 86,341
2018-03-19 $74.42 $74.45 $72.43 $73.52 $71.90 74,254
2018-03-16 $74.46 $75.06 $74.36 $74.92 $73.26 55,068
2018-03-15 $74.76 $75.02 $74.17 $74.46 $72.71 123,296
2018-03-14 $74.90 $74.90 $73.98 $74.45 $72.70 294,719
2018-03-13 $76.41 $76.57 $74.39 $74.68 $72.92 588,569
2018-03-12 $75.72 $76.37 $75.57 $76.00 $74.21 86,844
2018-03-09 $74.82 $75.43 $74.50 $75.17 $73.40 66,118
2018-03-08 $74.21 $74.40 $73.85 $74.33 $72.58 52,698
2018-03-07 $72.93 $74.10 $72.93 $73.94 $72.20 157,434
2018-03-06 $73.02 $73.69 $72.74 $73.60 $71.87 163,475
2018-03-05 $71.31 $72.74 $71.28 $72.49 $70.79 120,266
2018-03-02 $69.63 $71.76 $69.57 $71.64 $69.96 207,526
2018-03-01 $71.23 $71.39 $69.40 $70.24 $68.59 246,763
2018-02-28 $72.34 $72.40 $71.24 $71.24 $69.57 122,542
2018-02-27 $72.20 $73.35 $72.03 $72.03 $70.34 79,256
2018-02-26 $71.00 $72.30 $70.96 $72.26 $70.56 190,000
2018-02-23 $70.09 $70.57 $69.59 $70.56 $68.90 142,228
2018-02-22 $69.94 $70.34 $69.41 $69.60 $67.96 390,180
2018-02-21 $70.45 $70.86 $69.61 $69.65 $68.01 238,886
2018-02-20 $68.45 $70.76 $68.45 $70.13 $68.48 99,081
2018-02-16 $68.88 $69.36 $68.68 $68.73 $67.11 90,841
2018-02-15 $68.81 $69.29 $67.75 $69.25 $67.62 221,952
2018-02-14 $66.94 $68.64 $66.94 $68.45 $66.84 79,293
2018-02-13 $66.99 $67.57 $66.83 $67.56 $65.97 80,437
2018-02-12 $66.91 $67.79 $66.40 $67.36 $65.78 190,911
2018-02-09 $65.96 $66.77 $63.89 $66.32 $64.76 632,307
2018-02-08 $67.49 $67.63 $64.83 $64.83 $63.31 472,142
2018-02-07 $68.51 $68.71 $67.18 $67.18 $65.60 170,676
2018-02-06 $66.08 $69.50 $65.94 $69.34 $67.71 287,294
2018-02-05 $69.77 $70.81 $67.28 $67.30 $65.72 362,410
2018-02-02 $72.04 $72.33 $70.56 $70.56 $68.90 161,254
2018-02-01 $72.94 $74.29 $72.94 $73.45 $71.72 217,542
2018-01-31 $74.10 $74.28 $73.11 $73.40 $71.67 152,838
2018-01-30 $73.44 $74.19 $73.05 $73.27 $71.55 112,086
2018-01-29 $74.39 $75.23 $73.76 $74.73 $72.97 173,738
2018-01-26 $73.71 $74.64 $73.14 $74.64 $72.89 116,871
2018-01-25 $74.34 $74.35 $72.60 $72.64 $70.93 83,132
2018-01-24 $74.85 $74.99 $73.08 $73.66 $71.93 137,848
2018-01-23 $75.43 $75.57 $74.60 $75.16 $73.39 85,342
2018-01-22 $74.83 $75.12 $74.64 $75.12 $73.35 56,828
2018-01-19 $75.36 $75.42 $74.61 $74.78 $73.02 56,960
2018-01-18 $75.12 $75.74 $74.89 $75.08 $73.32 53,098
2018-01-17 $74.56 $75.45 $74.48 $75.33 $73.56 211,708
2018-01-16 $75.55 $75.64 $73.87 $74.20 $72.46 113,956
2018-01-12 $74.43 $75.16 $74.24 $75.04 $73.28 63,911
2018-01-11 $73.17 $74.35 $72.97 $74.30 $72.55 259,861
2018-01-10 $73.06 $73.25 $72.40 $72.83 $71.12 121,675
2018-01-09 $74.66 $74.66 $73.63 $73.65 $71.92 348,114
2018-01-08 $73.90 $74.62 $73.38 $74.55 $72.80 66,706
2018-01-05 $74.05 $74.30 $73.72 $73.90 $72.16 51,637
2018-01-04 $73.69 $73.91 $73.06 $73.66 $71.93 73,529
2018-01-03 $72.35 $73.24 $72.35 $73.14 $71.42 57,953
2018-01-02 $70.30 $72.05 $70.06 $72.05 $70.36 98,073
2017-12-29 $70.64 $70.64 $69.79 $69.81 $68.17 36,623
2017-12-28 $70.80 $70.80 $70.35 $70.50 $68.84 56,084
2017-12-27 $70.25 $70.79 $70.19 $70.45 $68.79 51,871
2017-12-26 $70.11 $70.26 $69.51 $70.21 $68.56 26,612
2017-12-22 $71.10 $71.10 $70.73 $70.82 $69.16 30,882
2017-12-21 $71.73 $71.73 $71.17 $71.26 $69.59 55,403
2017-12-20 $71.94 $71.97 $71.16 $71.53 $69.85 44,373
2017-12-19 $71.70 $72.03 $70.97 $71.26 $69.59 55,276
2017-12-18 $70.84 $71.94 $70.84 $71.89 $70.20 243,487
2017-12-15 $69.37 $70.52 $69.27 $70.26 $68.61 166,191
2017-12-14 $69.50 $69.87 $69.21 $69.36 $67.61 51,124
2017-12-13 $69.65 $70.09 $69.34 $69.40 $67.65 169,357
2017-12-12 $69.66 $69.81 $69.28 $69.33 $67.58 48,417
2017-12-11 $69.59 $70.11 $69.27 $69.66 $67.90 283,767
2017-12-08 $70.13 $70.34 $69.30 $69.34 $67.59 74,936
2017-12-07 $68.94 $69.56 $68.63 $69.36 $67.61 88,796
2017-12-06 $67.98 $68.73 $67.83 $68.45 $66.72 115,200
2017-12-05 $68.39 $69.59 $67.85 $68.51 $66.78 123,663
2017-12-04 $71.14 $71.14 $68.36 $68.61 $66.88 278,379
2017-12-01 $70.68 $70.91 $68.51 $70.42 $68.64 214,745
2017-11-30 $71.28 $71.68 $70.73 $71.18 $69.38 207,174
2017-11-29 $73.69 $73.70 $70.31 $70.81 $69.02 371,300
2017-11-28 $74.00 $74.00 $73.23 $73.73 $71.87 41,131
2017-11-27 $74.26 $74.26 $73.52 $73.65 $71.79 61,376
2017-11-24 $74.32 $74.58 $74.23 $74.56 $72.67 33,513
2017-11-22 $74.91 $74.91 $74.08 $74.08 $72.21 205,189
2017-11-21 $73.87 $74.63 $73.74 $74.63 $72.74 60,716
2017-11-20 $72.65 $73.40 $72.57 $73.36 $71.51 203,323
2017-11-17 $72.31 $72.60 $72.02 $72.28 $70.45 264,542
2017-11-16 $71.56 $72.53 $71.56 $72.12 $70.30 207,369
2017-11-15 $71.40 $71.52 $70.69 $71.12 $69.32 278,767
2017-11-14 $72.31 $72.58 $71.62 $72.19 $70.36 81,200
2017-11-13 $72.27 $72.57 $72.11 $72.49 $70.66 161,182
2017-11-10 $72.46 $72.71 $72.22 $72.61 $70.77 65,790
2017-11-09 $72.80 $73.45 $71.44 $72.26 $70.43 191,151
2017-11-08 $72.74 $73.65 $72.61 $73.60 $71.74 115,455
2017-11-07 $73.15 $73.30 $72.27 $72.64 $70.80 184,826
2017-11-06 $72.25 $73.29 $71.84 $73.28 $71.43 97,387
2017-11-03 $70.53 $71.17 $69.85 $71.17 $69.37 105,073
2017-11-02 $70.32 $70.77 $69.86 $70.23 $68.45 40,301
2017-11-01 $71.42 $71.42 $69.69 $70.33 $68.55 101,265
2017-10-31 $70.52 $71.27 $70.24 $70.86 $69.07 103,240
2017-10-30 $69.62 $70.62 $69.62 $70.22 $68.44 76,995
2017-10-27 $68.61 $69.89 $68.61 $69.83 $68.06 104,181
2017-10-26 $67.80 $67.97 $67.60 $67.95 $66.23 21,355
2017-10-25 $68.07 $68.32 $66.95 $67.69 $65.98 45,641
2017-10-24 $68.28 $68.70 $68.22 $68.57 $66.84 22,160
2017-10-23 $67.99 $68.42 $67.78 $68.01 $66.29 28,795
2017-10-20 $68.08 $68.08 $67.58 $67.61 $65.90 94,625
2017-10-19 $67.23 $67.51 $66.49 $67.48 $65.77 82,014
2017-10-18 $67.42 $68.20 $66.90 $67.96 $66.24 25,715
2017-10-17 $67.10 $67.29 $66.90 $67.27 $65.57 37,104
2017-10-16 $67.85 $67.85 $67.04 $67.16 $65.46 18,741
2017-10-13 $67.81 $68.02 $67.62 $67.63 $65.92 41,490
2017-10-12 $67.56 $67.92 $67.45 $67.47 $65.76 44,349
2017-10-11 $67.20 $67.64 $67.14 $67.64 $65.93 34,301
2017-10-10 $67.48 $67.48 $66.77 $67.34 $65.64 39,588
2017-10-09 $66.95 $67.04 $66.73 $66.93 $65.24 40,363
2017-10-06 $66.27 $66.79 $66.24 $66.78 $65.09 36,243
2017-10-05 $66.84 $66.84 $66.28 $66.50 $64.82 46,239
2017-10-04 $66.45 $66.62 $66.10 $66.62 $64.94 51,146
2017-10-03 $66.42 $66.66 $66.25 $66.54 $64.86 22,068
2017-10-02 $65.86 $66.35 $65.64 $66.35 $64.67 50,936
2017-09-29 $65.38 $65.68 $65.08 $65.57 $63.91 75,782
2017-09-28 $64.85 $65.29 $64.79 $65.29 $63.64 24,813
2017-09-27 $63.88 $65.26 $63.88 $64.93 $63.29 30,404
2017-09-26 $63.64 $63.76 $63.13 $63.25 $61.65 57,160
2017-09-25 $64.29 $64.29 $62.94 $63.15 $61.55 278,302
2017-09-22 $63.96 $64.70 $63.96 $64.53 $62.90 29,517
2017-09-21 $64.51 $64.51 $63.73 $64.15 $62.53 65,614
2017-09-20 $65.56 $65.56 $63.86 $64.65 $63.02 62,026
2017-09-19 $65.85 $65.87 $65.46 $65.56 $63.90 26,268
2017-09-18 $65.70 $66.17 $65.33 $65.62 $63.96 35,793
2017-09-15 $64.38 $65.55 $64.38 $65.31 $63.66 16,822
2017-09-14 $63.74 $64.60 $63.74 $64.38 $62.66 44,966
2017-09-13 $63.71 $64.15 $63.55 $64.04 $62.33 28,728
2017-09-12 $63.83 $64.10 $63.59 $63.92 $62.21 13,094
2017-09-11 $62.88 $63.65 $62.88 $63.55 $61.85 16,550
2017-09-08 $63.10 $63.10 $62.19 $62.32 $60.66 46,575
2017-09-07 $63.66 $63.66 $63.10 $63.19 $61.50 18,937
2017-09-06 $63.96 $63.96 $63.40 $63.49 $61.80 46,640
2017-09-05 $64.00 $64.26 $63.09 $63.67 $61.97 79,533
2017-09-01 $64.04 $64.48 $63.98 $64.34 $62.62 45,456
2017-08-31 $63.68 $64.01 $63.55 $63.90 $62.19 84,042
2017-08-30 $62.87 $63.61 $62.86 $63.56 $61.86 20,006
2017-08-29 $61.51 $62.48 $61.50 $62.35 $60.69 17,956
2017-08-28 $62.32 $62.33 $61.92 $62.25 $60.59 14,252
2017-08-25 $62.50 $62.63 $62.00 $62.10 $60.44 50,404
2017-08-24 $62.12 $62.37 $61.95 $62.20 $60.54 26,170
2017-08-23 $60.63 $61.88 $60.63 $61.75 $60.10 77,439
2017-08-22 $60.88 $61.43 $60.88 $61.32 $59.68 29,439
2017-08-21 $61.23 $61.23 $60.17 $60.44 $58.83 34,137
2017-08-18 $61.42 $61.54 $60.86 $61.19 $59.56 59,479
2017-08-17 $62.77 $62.93 $61.16 $61.17 $59.54 44,862
2017-08-16 $63.23 $63.34 $62.75 $63.00 $61.32 34,739
2017-08-15 $62.99 $63.10 $62.42 $63.02 $61.34 20,397
2017-08-14 $62.13 $62.83 $62.13 $62.79 $61.11 237,186
2017-08-11 $60.87 $61.60 $60.31 $61.36 $59.72 34,779
2017-08-10 $62.36 $62.36 $60.93 $60.93 $59.30 65,924
2017-08-09 $62.69 $62.92 $62.12 $62.79 $61.11 133,604
2017-08-08 $63.66 $64.13 $63.09 $63.21 $61.52 26,447
2017-08-07 $62.70 $63.60 $62.70 $63.56 $61.86 145,118
2017-08-04 $62.74 $63.03 $62.31 $62.46 $60.79 68,284
2017-08-03 $63.50 $63.54 $62.50 $62.64 $60.97 355,996
2017-08-02 $65.44 $65.44 $63.17 $63.35 $61.66 72,331
2017-08-01 $65.26 $65.66 $64.82 $65.64 $63.89 33,761
2017-07-31 $65.73 $65.81 $64.92 $65.02 $63.28 237,811
2017-07-28 $65.67 $65.85 $65.22 $65.53 $63.78 42,651
2017-07-27 $67.00 $67.07 $64.95 $65.67 $63.92 134,541
2017-07-26 $66.54 $66.81 $66.47 $66.71 $64.93 61,990
2017-07-25 $65.87 $66.08 $65.27 $65.91 $64.15 46,684
2017-07-24 $65.99 $66.03 $65.61 $65.80 $64.04 16,304
2017-07-21 $66.02 $66.02 $65.56 $65.92 $64.16 20,652
2017-07-20 $66.18 $66.65 $65.78 $66.58 $64.80 28,646
2017-07-19 $65.56 $66.08 $65.47 $66.08 $64.32 43,687
2017-07-18 $64.65 $65.20 $64.46 $65.17 $63.43 52,119
2017-07-17 $65.59 $65.59 $64.87 $65.03 $63.29 56,587
2017-07-14 $65.02 $65.51 $64.39 $65.47 $63.72 120,505
2017-07-13 $65.22 $65.60 $64.55 $64.77 $63.04 54,721
2017-07-12 $64.29 $65.22 $64.29 $65.07 $63.33 137,681
2017-07-11 $63.06 $63.66 $62.95 $63.63 $61.93 23,364
2017-07-10 $62.87 $63.21 $62.50 $63.06 $61.38 37,761
2017-07-07 $61.65 $62.75 $61.59 $62.61 $60.94 65,507
2017-07-06 $60.98 $61.97 $60.93 $61.31 $59.67 82,347
2017-07-05 $61.18 $61.81 $60.94 $61.65 $60.00 140,736
2017-07-03 $62.11 $62.27 $60.85 $60.88 $59.26 37,321
2017-06-30 $62.38 $62.61 $61.39 $61.66 $60.01 90,711
2017-06-29 $63.27 $63.27 $61.12 $62.19 $60.53 57,680
2017-06-28 $62.93 $63.65 $62.36 $63.59 $61.89 50,831
2017-06-27 $63.75 $63.75 $62.31 $62.36 $60.70 139,944
2017-06-26 $65.07 $65.26 $63.69 $64.01 $62.30 51,601
2017-06-23 $63.80 $64.75 $63.47 $64.43 $62.71 54,347
2017-06-22 $63.66 $64.15 $63.15 $63.81 $62.11 50,641
2017-06-21 $63.01 $63.55 $62.84 $63.46 $61.77 210,733
2017-06-20 $63.56 $63.75 $62.54 $62.56 $60.89 64,448
2017-06-19 $62.77 $63.44 $62.22 $63.42 $61.73 30,834
2017-06-16 $62.30 $62.80 $61.83 $62.11 $60.45 24,912
2017-06-15 $62.01 $62.62 $61.92 $62.48 $60.72 144,136
2017-06-14 $64.16 $64.16 $62.37 $63.01 $61.23 466,568
2017-06-13 $64.17 $64.75 $63.32 $63.92 $62.12 115,417
2017-06-12 $63.35 $64.03 $61.98 $63.66 $61.86 262,943
2017-06-09 $67.47 $67.55 $62.92 $64.11 $62.30 166,174
2017-06-08 $65.96 $67.01 $65.51 $67.00 $65.11 113,190
2017-06-07 $65.61 $65.95 $65.20 $65.54 $63.69 69,148
2017-06-06 $64.61 $65.82 $64.58 $65.37 $63.53 52,363
2017-06-05 $64.94 $65.44 $64.71 $64.90 $63.07 67,358
2017-06-02 $65.02 $65.14 $64.44 $65.00 $63.17 171,366
2017-06-01 $64.75 $64.77 $64.30 $64.74 $62.91 173,573
2017-05-31 $65.20 $65.34 $64.09 $64.55 $62.73 58,571
2017-05-30 $64.39 $64.97 $64.39 $64.72 $62.89 63,347
2017-05-26 $64.11 $64.27 $63.57 $64.25 $62.44 56,758
2017-05-25 $64.28 $64.67 $63.99 $64.17 $62.36 59,068
2017-05-24 $63.54 $64.02 $63.39 $63.92 $62.12 153,617
2017-05-23 $63.45 $63.45 $62.75 $63.16 $61.38 27,003
2017-05-22 $62.76 $63.46 $62.75 $63.44 $61.65 58,731
2017-05-19 $61.96 $62.63 $61.93 $62.32 $60.56 92,379
2017-05-18 $60.47 $61.62 $60.21 $61.45 $59.72 255,340
2017-05-17 $62.66 $63.13 $60.44 $60.49 $58.78 250,408
2017-05-16 $62.84 $63.68 $62.55 $63.67 $61.87 108,004
2017-05-15 $61.76 $62.72 $61.49 $62.60 $60.83 49,902
2017-05-12 $61.46 $61.48 $60.96 $61.33 $59.60 65,879
2017-05-11 $60.92 $61.76 $60.55 $61.41 $59.68 100,788
2017-05-10 $60.68 $61.33 $60.55 $61.18 $59.45 83,968
2017-05-09 $59.21 $60.30 $59.21 $60.19 $58.49 164,594
2017-05-08 $59.17 $59.32 $58.91 $59.01 $57.34 152,595
2017-05-05 $58.82 $59.16 $58.40 $59.16 $57.49 24,683
2017-05-04 $58.85 $58.91 $58.36 $58.64 $56.99 46,959
2017-05-03 $58.48 $58.90 $58.40 $58.75 $57.09 221,525
2017-05-02 $59.43 $59.43 $58.62 $58.80 $57.14 149,909
2017-05-01 $59.49 $59.76 $58.99 $59.75 $58.06 193,792
2017-04-28 $60.61 $60.76 $59.33 $59.37 $57.69 194,553
2017-04-27 $60.36 $60.68 $60.24 $60.65 $58.94 82,105
2017-04-26 $60.58 $60.58 $59.50 $59.97 $58.28 145,517
2017-04-25 $60.52 $61.01 $60.52 $60.85 $59.13 136,659
2017-04-24 $60.18 $60.40 $59.92 $60.27 $58.57 98,131
2017-04-21 $59.41 $59.51 $58.86 $59.32 $57.65 204,672
2017-04-20 $59.15 $59.72 $58.85 $59.66 $57.98 54,784
2017-04-19 $59.07 $59.41 $58.74 $58.77 $57.11 21,680
2017-04-18 $58.12 $58.77 $58.00 $58.75 $57.09 111,402
2017-04-17 $57.84 $58.42 $57.81 $58.38 $56.73 107,327
2017-04-13 $57.96 $58.60 $57.66 $57.68 $56.05 54,848
2017-04-12 $59.03 $59.03 $58.07 $58.16 $56.52 54,612
2017-04-11 $59.27 $59.27 $58.16 $59.12 $57.45 327,755
2017-04-10 $59.66 $59.99 $59.41 $59.67 $57.99 26,436
2017-04-07 $59.06 $59.98 $59.06 $59.67 $57.99 74,980
2017-04-06 $58.79 $59.33 $58.30 $59.21 $57.54 57,421
2017-04-05 $59.75 $59.98 $58.87 $58.90 $57.24 63,590
2017-04-04 $59.44 $59.94 $59.31 $59.52 $57.84 32,219
2017-04-03 $60.48 $60.48 $59.48 $59.75 $58.06 53,660
2017-03-31 $60.33 $60.66 $60.14 $60.33 $58.63 54,368
2017-03-30 $60.05 $60.43 $60.05 $60.37 $58.67 29,769
2017-03-29 $60.17 $60.32 $59.92 $60.04 $58.35 66,418
2017-03-28 $59.99 $60.27 $59.78 $60.15 $58.45 44,328
2017-03-27 $59.02 $60.09 $58.85 $59.96 $58.27 30,669
2017-03-24 $60.27 $60.50 $59.68 $59.86 $58.17 53,449
2017-03-23 $59.39 $59.79 $59.19 $59.38 $57.70 52,818
2017-03-22 $58.77 $59.44 $58.49 $59.39 $57.71 43,775
2017-03-21 $60.91 $60.96 $58.77 $58.83 $57.17 68,896
2017-03-20 $60.54 $60.91 $60.48 $60.72 $59.01 40,672
2017-03-17 $60.52 $60.59 $60.32 $60.48 $58.77 16,744
2017-03-16 $60.71 $60.88 $60.41 $60.48 $58.69 105,503
2017-03-15 $59.73 $60.66 $59.62 $60.58 $58.78 29,998
2017-03-14 $59.91 $59.91 $59.41 $59.79 $58.02 30,366
2017-03-13 $60.06 $60.32 $59.87 $60.19 $58.40 37,508
2017-03-10 $59.81 $60.02 $59.50 $59.86 $58.08 63,620
2017-03-09 $59.58 $59.63 $59.09 $59.51 $57.74 39,291
2017-03-08 $59.67 $60.03 $59.40 $59.48 $57.72 67,018
2017-03-07 $59.40 $59.87 $59.37 $59.42 $57.66 81,958
2017-03-06 $59.44 $59.56 $58.71 $59.43 $57.67 53,908
2017-03-03 $59.99 $59.99 $59.45 $59.67 $57.90 71,471
2017-03-02 $60.51 $60.70 $59.88 $59.93 $58.15 42,639
2017-03-01 $60.47 $60.57 $60.01 $60.50 $58.71 111,450
2017-02-28 $60.98 $60.98 $59.65 $59.72 $57.95 111,577
2017-02-27 $60.67 $61.02 $60.51 $61.02 $59.21 66,014
2017-02-24 $59.96 $60.60 $59.70 $60.53 $58.73 1,245,527
2017-02-23 $61.53 $61.53 $60.48 $61.07 $59.26 117,494
2017-02-22 $61.81 $61.81 $61.29 $61.46 $59.64 84,772
2017-02-21 $61.19 $61.79 $61.19 $61.75 $59.92 124,228
2017-02-17 $59.99 $60.80 $59.80 $60.80 $59.00 24,768
2017-02-16 $60.30 $60.48 $59.80 $60.18 $58.39 39,385
2017-02-15 $59.73 $60.39 $59.61 $60.29 $58.50 60,631
2017-02-14 $59.52 $59.68 $59.11 $59.67 $57.90 83,754
2017-02-13 $59.76 $59.99 $59.42 $59.54 $57.77 62,642
2017-02-10 $59.53 $59.53 $58.68 $59.33 $57.57 113,231
2017-02-09 $59.60 $59.69 $59.21 $59.21 $57.45 65,794
2017-02-08 $59.92 $60.03 $59.45 $59.72 $57.95 41,315
2017-02-07 $59.76 $59.88 $59.22 $59.69 $57.92 79,167
2017-02-06 $59.47 $59.59 $59.20 $59.54 $57.77 68,937
2017-02-03 $59.23 $59.55 $59.10 $59.52 $57.75 40,681
2017-02-02 $58.67 $59.10 $58.29 $58.79 $57.05 49,973
2017-02-01 $58.92 $59.32 $58.41 $59.11 $57.36 307,513
2017-01-31 $58.56 $58.71 $57.60 $58.24 $56.51 117,004
2017-01-30 $58.99 $58.99 $58.02 $58.85 $57.10 100,931
2017-01-27 $59.14 $59.38 $58.94 $59.20 $57.44 74,085
2017-01-26 $59.38 $59.42 $58.73 $58.89 $57.14 72,205
2017-01-25 $59.23 $59.63 $59.08 $59.36 $57.60 171,499
2017-01-24 $57.63 $58.67 $57.50 $58.62 $56.88 117,195
2017-01-23 $57.38 $57.60 $57.00 $57.40 $55.70 54,885
2017-01-20 $57.37 $57.94 $57.37 $57.63 $55.92 74,282
2017-01-19 $57.12 $57.54 $56.81 $56.85 $55.16 134,922
2017-01-18 $56.96 $57.37 $56.78 $57.22 $55.52 65,681
2017-01-17 $57.51 $57.51 $56.69 $56.83 $55.14 29,935
2017-01-13 $57.43 $58.05 $57.16 $57.84 $56.12 133,547
2017-01-12 $57.38 $57.38 $56.28 $57.21 $55.51 67,512
2017-01-11 $57.23 $57.75 $57.12 $57.66 $55.95 31,692
2017-01-10 $56.98 $57.30 $56.96 $57.20 $55.50 36,286
2017-01-09 $56.40 $57.26 $56.40 $56.97 $55.28 49,462
2017-01-06 $56.20 $56.56 $55.88 $56.35 $54.68 39,258
2017-01-05 $56.72 $56.87 $56.00 $56.12 $54.45 34,275
2017-01-04 $56.67 $56.88 $56.47 $56.84 $55.15 94,002
2017-01-03 $56.57 $57.20 $56.00 $56.48 $54.80 286,698
2016-12-30 $57.21 $57.21 $55.94 $56.11 $54.45 196,955
2016-12-29 $56.96 $57.27 $56.56 $57.01 $55.32 44,394
2016-12-28 $58.50 $58.51 $57.08 $57.13 $55.44 92,013
2016-12-27 $57.58 $58.32 $57.53 $58.27 $56.54 94,487
2016-12-23 $57.17 $57.47 $57.15 $57.47 $55.76 71,399
2016-12-22 $58.02 $58.02 $57.15 $57.31 $55.61 205,247
2016-12-21 $57.63 $57.71 $57.43 $57.43 $55.73 50,127
2016-12-20 $57.44 $57.82 $57.25 $57.51 $55.80 44,222
2016-12-19 $57.06 $57.55 $56.95 $57.39 $55.69 64,267
2016-12-16 $57.57 $57.68 $56.70 $56.89 $55.20 73,980
2016-12-15 $56.54 $57.59 $56.39 $57.33 $55.51 51,968
2016-12-14 $56.46 $56.76 $56.14 $56.25 $54.47 84,583
2016-12-13 $56.35 $56.94 $56.21 $56.60 $54.81 353,947
2016-12-12 $56.39 $56.58 $55.62 $56.04 $54.27 55,538
2016-12-09 $57.42 $57.53 $56.37 $56.59 $54.80 127,977
2016-12-08 $56.28 $57.26 $56.26 $56.97 $55.17 309,120
2016-12-07 $54.70 $56.29 $54.58 $56.12 $54.34 121,649
2016-12-06 $53.99 $54.86 $53.95 $54.71 $52.98 93,699
2016-12-05 $53.20 $53.88 $53.01 $53.86 $52.15 182,163
2016-12-02 $52.19 $52.90 $52.06 $52.80 $51.13 118,896
2016-12-01 $55.10 $55.10 $51.95 $52.29 $50.63 310,125
2016-11-30 $55.65 $55.69 $54.93 $54.94 $53.20 104,786
2016-11-29 $55.74 $55.83 $55.22 $55.46 $53.70 121,032
2016-11-28 $55.80 $55.87 $55.55 $55.66 $53.90 118,580
2016-11-25 $55.84 $55.92 $55.55 $55.88 $54.11 91,097
2016-11-23 $55.44 $55.73 $55.19 $55.73 $53.96 47,997
2016-11-22 $55.18 $55.47 $55.10 $55.43 $53.67 149,555
2016-11-21 $55.08 $55.33 $54.54 $54.85 $53.11 87,042
2016-11-18 $54.71 $54.82 $54.39 $54.75 $53.02 70,632
2016-11-17 $53.78 $54.65 $53.60 $54.49 $52.76 137,023
2016-11-16 $53.00 $53.86 $53.00 $53.80 $52.10 74,003
2016-11-15 $52.58 $53.29 $52.58 $53.12 $51.44 61,539
2016-11-14 $52.43 $52.55 $52.13 $52.37 $50.71 312,610
2016-11-11 $50.75 $52.18 $50.75 $52.11 $50.46 171,096
2016-11-10 $52.00 $52.34 $50.17 $50.44 $48.84 169,844
2016-11-09 $50.21 $51.71 $50.09 $51.57 $49.94 100,793
2016-11-08 $51.15 $51.75 $50.91 $51.43 $49.80 53,700
2016-11-07 $50.98 $51.34 $50.67 $51.27 $49.65 37,043
2016-11-04 $50.14 $50.52 $49.69 $50.02 $48.44 43,530
2016-11-03 $50.70 $50.96 $50.30 $50.50 $48.90 193,077
2016-11-02 $50.99 $51.07 $50.43 $50.52 $48.92 462,218
2016-11-01 $51.14 $51.56 $50.22 $50.89 $49.28 386,219
2016-10-31 $51.11 $51.13 $50.80 $50.95 $49.34 76,151
2016-10-28 $51.67 $51.70 $50.78 $50.83 $49.22 69,650
2016-10-27 $52.49 $52.59 $51.39 $51.45 $49.82 49,278
2016-10-26 $51.87 $52.46 $51.87 $52.07 $50.42 95,772
2016-10-25 $52.27 $52.43 $52.14 $52.28 $50.62 54,390
2016-10-24 $51.74 $52.28 $51.74 $52.23 $50.58 98,272
2016-10-21 $51.19 $51.46 $50.88 $51.38 $49.75 80,450
2016-10-20 $51.17 $51.65 $50.89 $51.56 $49.93 28,997
2016-10-19 $50.88 $51.26 $50.38 $51.17 $49.55 81,693
2016-10-18 $51.30 $51.52 $51.09 $51.26 $49.64 219,078
2016-10-17 $50.99 $51.15 $50.69 $50.69 $49.08 43,563
2016-10-14 $51.14 $51.65 $50.96 $51.00 $49.38 42,229
2016-10-13 $50.76 $50.93 $49.83 $50.66 $49.06 81,804
2016-10-12 $51.66 $51.66 $50.88 $51.25 $49.63 192,396
2016-10-11 $52.92 $52.92 $51.25 $51.62 $49.99 100,152
2016-10-10 $53.47 $53.78 $52.99 $53.03 $51.35 115,584
2016-10-07 $53.53 $53.53 $52.71 $53.16 $51.48 242,049
2016-10-06 $53.19 $53.59 $52.86 $53.55 $51.85 140,074
2016-10-05 $52.85 $53.52 $52.78 $53.24 $51.55 87,380
2016-10-04 $52.93 $53.12 $52.50 $52.63 $50.96 90,363
2016-10-03 $53.68 $53.68 $52.64 $52.80 $51.13 110,159
2016-09-30 $52.58 $53.41 $52.58 $53.15 $51.47 214,871
2016-09-29 $52.25 $52.65 $51.58 $52.36 $50.70 138,977
2016-09-28 $52.26 $52.53 $51.87 $52.28 $50.62 75,648
2016-09-27 $50.90 $52.11 $50.90 $52.11 $50.46 24,129
2016-09-26 $51.20 $51.39 $50.84 $50.97 $49.36 60,968
2016-09-23 $52.00 $52.08 $51.52 $51.53 $49.90 39,832
2016-09-22 $51.98 $52.16 $51.92 $52.10 $50.45 60,061
2016-09-21 $51.25 $51.65 $50.96 $51.63 $49.99 45,170
2016-09-20 $51.66 $51.66 $50.98 $50.99 $49.38 44,026
2016-09-19 $51.37 $51.93 $51.11 $51.36 $49.73 312,343
2016-09-16 $51.50 $51.51 $50.56 $51.06 $49.44 184,790
2016-09-15 $50.04 $51.21 $49.90 $51.11 $49.41 77,360
2016-09-14 $49.63 $49.98 $49.26 $49.93 $48.27 47,712
2016-09-13 $49.84 $50.35 $49.25 $49.56 $47.91 106,440
2016-09-12 $48.81 $50.03 $48.57 $50.01 $48.35 63,498
2016-09-09 $50.75 $50.75 $49.08 $49.18 $47.54 94,354
2016-09-08 $51.16 $51.20 $50.79 $51.10 $49.40 34,318
2016-09-07 $51.85 $51.85 $51.21 $51.37 $49.66 284,792
2016-09-06 $52.33 $52.33 $51.63 $51.93 $50.20 117,654
2016-09-02 $52.38 $52.46 $51.91 $52.26 $50.52 40,308
2016-09-01 $51.48 $52.12 $51.23 $52.10 $50.36 52,618
2016-08-31 $51.59 $51.61 $51.07 $51.44 $49.73 197,994
2016-08-30 $51.39 $51.91 $51.37 $51.59 $49.87 148,574
2016-08-29 $51.46 $51.70 $51.40 $51.44 $49.73 28,101
2016-08-26 $51.17 $51.72 $50.98 $51.34 $49.63 210,337
2016-08-25 $50.88 $51.26 $50.80 $51.08 $49.38 36,021
2016-08-24 $51.30 $51.40 $50.72 $50.86 $49.17 88,935
2016-08-23 $51.41 $51.59 $51.25 $51.25 $49.54 55,278
2016-08-22 $50.97 $51.19 $50.76 $51.13 $49.43 94,323
2016-08-19 $50.16 $51.03 $50.10 $50.79 $49.10 97,461
2016-08-18 $49.65 $50.11 $49.65 $50.11 $48.44 22,419
2016-08-17 $49.72 $49.73 $49.20 $49.57 $47.92 88,048
2016-08-16 $50.08 $50.15 $49.92 $49.94 $48.28 59,081
2016-08-15 $50.17 $50.50 $49.99 $50.41 $48.73 33,741
2016-08-12 $49.91 $49.91 $49.47 $49.76 $48.10 128,992
2016-08-11 $49.31 $49.46 $49.07 $49.39 $47.75 62,307
2016-08-10 $49.62 $49.62 $48.98 $49.14 $47.50 36,586
2016-08-09 $49.85 $50.20 $49.85 $50.01 $48.35 54,998
2016-08-08 $49.98 $50.25 $49.76 $49.79 $48.13 224,306
2016-08-05 $49.31 $49.83 $49.31 $49.76 $48.10 199,295
2016-08-04 $48.95 $49.07 $48.77 $48.96 $47.33 79,406
2016-08-03 $48.50 $48.83 $48.49 $48.80 $47.18 193,313
2016-08-02 $49.78 $50.01 $48.62 $48.78 $47.15 84,356
2016-08-01 $50.06 $50.25 $49.81 $50.09 $48.42 157,922
2016-07-29 $50.10 $50.13 $49.60 $49.91 $48.25 450,749
2016-07-28 $50.04 $50.40 $49.91 $50.11 $48.44 29,676
2016-07-27 $50.40 $50.45 $49.72 $49.98 $48.32 62,874
2016-07-26 $48.52 $50.00 $48.52 $49.86 $48.20 491,949
2016-07-25 $47.66 $48.33 $47.66 $48.21 $46.61 61,630
2016-07-22 $47.26 $47.63 $46.83 $47.57 $45.99 318,246
2016-07-21 $47.77 $47.88 $47.01 $47.22 $45.65 157,967
2016-07-20 $47.25 $47.91 $47.20 $47.71 $46.12 79,946
2016-07-19 $46.91 $47.03 $46.78 $46.94 $45.38 69,554
2016-07-18 $46.94 $47.14 $46.68 $47.06 $45.49 434,956
2016-07-15 $46.64 $46.64 $46.36 $46.52 $44.97 30,753
2016-07-14 $46.42 $46.70 $46.23 $46.53 $44.98 27,553
2016-07-13 $46.17 $46.23 $45.83 $45.87 $44.34 55,827
2016-07-12 $45.66 $46.15 $45.66 $45.98 $44.45 42,846
2016-07-11 $45.21 $45.55 $45.16 $45.32 $43.81 259,692
2016-07-08 $43.92 $44.92 $43.78 $44.90 $43.41 65,214
2016-07-07 $43.21 $43.93 $43.21 $43.53 $42.08 205,687
2016-07-06 $42.69 $43.21 $42.11 $43.13 $41.69 116,852
2016-07-05 $43.63 $43.63 $42.62 $42.87 $41.44 109,445
2016-07-01 $44.11 $44.22 $43.91 $44.01 $42.55 263,356
2016-06-30 $43.47 $44.40 $43.47 $44.38 $42.90 116,895
2016-06-29 $43.23 $43.49 $42.97 $43.39 $41.95 67,541
2016-06-28 $41.93 $42.75 $41.93 $42.67 $41.25 78,892
2016-06-27 $42.87 $42.87 $41.01 $41.26 $39.89 71,033
2016-06-24 $44.14 $44.71 $43.22 $43.46 $42.01 25,360
2016-06-23 $45.45 $46.13 $45.45 $46.13 $44.59 192,922
2016-06-22 $45.32 $45.61 $44.90 $44.90 $43.41 6,683
2016-06-21 $45.35 $45.39 $45.10 $45.25 $43.74 14,883
2016-06-20 $45.34 $45.79 $45.09 $45.09 $43.59 23,022
2016-06-17 $45.00 $45.00 $44.39 $44.76 $43.27 89,988
2016-06-16 $44.51 $45.10 $44.24 $45.10 $43.50 90,393
2016-06-15 $45.43 $45.43 $45.08 $45.13 $43.53 74,004
2016-06-14 $44.90 $45.25 $44.70 $45.18 $43.58 18,874
2016-06-13 $45.14 $45.44 $44.97 $44.97 $43.37 31,163
2016-06-10 $45.49 $45.52 $45.00 $45.14 $43.54 19,731
2016-06-09 $45.74 $46.16 $45.51 $46.13 $44.49 29,515
2016-06-08 $46.13 $46.18 $45.79 $46.08 $44.45 117,495
2016-06-07 $45.91 $46.23 $45.79 $46.13 $44.49 44,840
2016-06-06 $45.57 $45.91 $45.47 $45.70 $44.08 38,211
2016-06-03 $45.77 $45.77 $45.14 $45.44 $43.83 45,402
2016-06-02 $45.51 $45.65 $45.27 $45.65 $44.03 53,803
2016-06-01 $45.29 $45.73 $45.00 $45.72 $44.10 36,068
2016-05-31 $45.28 $45.49 $45.17 $45.43 $43.82 154,462
2016-05-27 $44.65 $45.07 $44.42 $45.07 $43.47 15,125
2016-05-26 $44.40 $44.77 $44.39 $44.70 $43.11 16,696
2016-05-25 $44.44 $44.61 $44.28 $44.40 $42.82 69,666
2016-05-24 $43.34 $44.40 $43.34 $44.33 $42.76 32,027
2016-05-23 $42.81 $43.45 $42.81 $43.20 $41.67 107,568
2016-05-20 $42.00 $42.77 $42.00 $42.75 $41.23 25,982
2016-05-19 $41.93 $42.30 $41.34 $41.63 $40.15 21,211
2016-05-18 $41.29 $42.62 $41.29 $42.19 $40.69 284,417
2016-05-17 $41.81 $42.19 $41.43 $41.51 $40.04 19,275
2016-05-16 $41.30 $42.31 $41.30 $41.98 $40.49 40,346
2016-05-13 $41.05 $41.60 $41.05 $41.22 $39.76 24,249
2016-05-12 $42.11 $42.17 $40.60 $40.92 $39.47 257,291
2016-05-11 $42.13 $42.33 $41.98 $41.98 $40.49 41,898
2016-05-10 $41.61 $42.07 $41.61 $42.06 $40.57 18,362
2016-05-09 $41.58 $41.78 $41.23 $41.41 $39.94 104,189
2016-05-06 $41.26 $41.58 $40.92 $41.58 $40.10 177,475
2016-05-05 $41.83 $41.99 $41.47 $41.47 $40.00 24,011
2016-05-04 $42.00 $42.37 $41.45 $41.59 $40.11 34,683
2016-05-03 $42.55 $42.68 $42.13 $42.24 $40.74 38,922
2016-05-02 $42.45 $42.78 $42.30 $42.78 $41.26 157,577
2016-04-29 $43.34 $43.34 $42.07 $42.36 $40.86 44,918
2016-04-28 $44.53 $44.88 $43.48 $43.55 $42.01 23,872
2016-04-27 $43.83 $44.98 $43.83 $44.91 $43.32 150,904
2016-04-26 $43.60 $44.37 $43.60 $44.28 $42.71 17,899
2016-04-25 $43.93 $44.09 $43.37 $43.39 $41.85 67,459
2016-04-22 $43.38 $44.21 $43.38 $44.08 $42.52 19,419
2016-04-21 $43.47 $43.47 $43.05 $43.14 $41.61 40,107
2016-04-20 $42.86 $43.66 $42.85 $43.47 $41.93 94,362
2016-04-19 $43.79 $43.80 $42.80 $42.86 $41.34 118,975
2016-04-18 $43.52 $43.81 $43.50 $43.72 $42.17 33,386
2016-04-15 $44.17 $44.17 $43.69 $43.69 $42.14 36,917
2016-04-14 $44.33 $44.38 $43.88 $44.13 $42.56 168,606
2016-04-13 $43.53 $44.63 $43.53 $44.62 $43.04 29,084
2016-04-12 $43.41 $43.54 $42.66 $43.29 $41.75 102,721
2016-04-11 $43.72 $43.97 $43.33 $43.33 $41.79 25,966
2016-04-08 $43.87 $44.06 $43.35 $43.48 $41.94 163,710
2016-04-07 $43.96 $43.96 $43.34 $43.46 $41.92 50,028
2016-04-06 $43.80 $44.26 $43.30 $44.24 $42.67 199,963
2016-04-05 $44.12 $44.42 $43.97 $43.97 $42.41 54,837
2016-04-04 $44.84 $44.84 $44.25 $44.28 $42.71 46,055
2016-04-01 $44.13 $44.89 $43.97 $44.88 $43.29 26,326
2016-03-31 $44.60 $44.75 $44.50 $44.54 $42.96 11,759
2016-03-30 $44.71 $45.11 $44.61 $44.76 $43.17 136,939
2016-03-29 $43.50 $44.53 $43.29 $44.49 $42.91 35,992
2016-03-28 $43.86 $43.89 $43.46 $43.69 $42.14 21,384
2016-03-24 $43.49 $43.75 $42.99 $43.75 $42.20 43,823
2016-03-23 $44.46 $44.46 $43.71 $43.72 $42.17 12,814
2016-03-22 $44.23 $44.58 $44.12 $44.47 $42.89 17,542
2016-03-21 $44.64 $44.64 $44.06 $44.44 $42.86 23,807
2016-03-18 $44.14 $44.60 $44.08 $44.55 $42.97 39,170
2016-03-17 $43.65 $44.10 $43.44 $44.01 $42.40 195,530
2016-03-16 $42.90 $43.72 $42.86 $43.70 $42.10 121,892
2016-03-15 $43.15 $43.15 $42.71 $43.04 $41.46 40,769
2016-03-14 $43.30 $43.58 $43.17 $43.29 $41.71 36,284
2016-03-11 $42.85 $43.53 $42.81 $43.53 $41.94 38,840
2016-03-10 $42.66 $42.89 $41.97 $42.39 $40.84 17,791
2016-03-09 $42.22 $42.50 $42.05 $42.43 $40.88 35,826
2016-03-08 $43.01 $43.01 $41.94 $41.98 $40.44 67,754
2016-03-07 $43.07 $43.47 $42.87 $43.30 $41.72 265,252
2016-03-04 $43.21 $43.90 $42.80 $43.35 $41.76 315,829
2016-03-03 $42.93 $43.16 $42.69 $43.14 $41.56 60,825
2016-03-02 $42.50 $42.81 $42.47 $42.78 $41.21 34,954
2016-03-01 $41.87 $42.44 $41.55 $42.44 $40.89 273,888
2016-02-29 $41.34 $42.10 $41.34 $41.59 $40.07 65,786
2016-02-26 $41.29 $41.43 $41.09 $41.30 $39.79 134,830
2016-02-25 $40.82 $41.07 $40.29 $41.07 $39.57 82,206
2016-02-24 $39.50 $40.87 $39.36 $40.77 $39.28 191,584
2016-02-23 $40.27 $40.43 $39.89 $39.94 $38.48 31,953
2016-02-22 $40.32 $40.63 $40.32 $40.54 $39.06 489,949
2016-02-19 $39.59 $39.84 $39.33 $39.81 $38.35 100,233
2016-02-18 $40.34 $40.40 $39.69 $39.69 $38.24 47,285
2016-02-17 $39.72 $40.27 $39.72 $40.01 $38.55 84,251
2016-02-16 $38.24 $39.33 $37.92 $39.24 $37.80 47,521
2016-02-12 $37.46 $37.76 $36.86 $37.72 $36.34 122,290
2016-02-11 $36.76 $37.27 $36.53 $37.00 $35.65 142,952
2016-02-10 $37.79 $38.40 $37.40 $37.43 $36.06 137,274
2016-02-09 $37.47 $38.45 $37.35 $37.65 $36.27 244,875
2016-02-08 $38.30 $38.32 $37.25 $37.87 $36.48 192,996
2016-02-05 $39.99 $39.99 $38.73 $38.85 $37.43 160,738
2016-02-04 $39.47 $40.38 $39.43 $40.14 $38.67 117,321
2016-02-03 $39.90 $39.99 $38.65 $39.47 $38.03 371,678
2016-02-02 $40.71 $40.71 $39.41 $39.55 $38.10 256,869
2016-02-01 $41.04 $41.65 $40.85 $41.46 $39.94 95,896
2016-01-29 $40.01 $41.42 $40.01 $41.42 $39.90 367,772
2016-01-28 $39.82 $40.22 $39.48 $39.69 $38.24 52,696
2016-01-27 $39.86 $40.11 $39.28 $39.43 $37.99 29,147
2016-01-26 $39.85 $40.24 $39.70 $40.07 $38.60 60,176
2016-01-25 $40.11 $40.14 $39.54 $39.58 $38.13 38,631
2016-01-22 $39.97 $40.29 $39.82 $40.20 $38.73 202,431
2016-01-21 $38.94 $39.82 $38.51 $39.36 $37.92 415,412
2016-01-20 $37.26 $38.90 $36.86 $38.50 $37.09 222,225
2016-01-19 $38.53 $38.78 $37.44 $37.75 $36.37 296,352
2016-01-15 $37.97 $38.33 $37.32 $38.07 $36.68 185,764
2016-01-14 $39.10 $39.63 $38.31 $39.36 $37.92 196,915
2016-01-13 $40.16 $40.54 $38.82 $38.94 $37.51 84,562
2016-01-12 $40.05 $40.47 $39.50 $40.11 $38.64 258,498
2016-01-11 $39.80 $40.04 $39.24 $39.80 $38.34 181,283
2016-01-08 $40.58 $40.88 $39.52 $39.56 $38.11 235,291
2016-01-07 $40.72 $41.07 $40.06 $40.22 $38.75 194,327
2016-01-06 $42.01 $42.31 $41.33 $41.58 $40.06 298,983
2016-01-05 $43.28 $43.38 $42.61 $42.69 $41.13 245,286
2016-01-04 $42.81 $43.11 $42.56 $43.11 $41.53 253,248
2015-12-31 $44.26 $44.43 $43.68 $43.68 $42.08 61,254
2015-12-30 $44.82 $44.99 $44.42 $44.45 $42.82 72,114
2015-12-29 $44.61 $45.07 $44.48 $44.91 $43.27 66,428
2015-12-28 $44.33 $44.35 $43.85 $44.35 $42.73 208,372
2015-12-24 $44.13 $44.68 $44.13 $44.51 $42.88 15,552
2015-12-23 $44.00 $44.26 $43.90 $44.19 $42.57 31,845
2015-12-22 $43.83 $43.95 $43.31 $43.92 $42.31 74,715
2015-12-21 $43.28 $43.74 $43.28 $43.74 $42.14 157,436
2015-12-18 $43.24 $43.40 $42.97 $42.97 $41.40 123,941
2015-12-17 $44.06 $44.23 $43.51 $43.51 $41.84 243,301
2015-12-16 $43.62 $43.92 $43.10 $43.83 $42.15 368,170
2015-12-15 $43.09 $43.50 $43.01 $43.27 $41.61 60,205
2015-12-14 $43.13 $43.32 $42.44 $42.92 $41.28 137,578
2015-12-11 $43.57 $43.78 $43.10 $43.18 $41.53 350,450
2015-12-10 $43.71 $44.27 $43.54 $44.05 $42.36 185,735
2015-12-09 $44.48 $44.56 $43.67 $43.82 $42.14 148,968
2015-12-08 $44.88 $44.88 $44.08 $44.49 $42.79 70,255
2015-12-07 $45.36 $45.36 $44.77 $44.89 $43.17 97,803
2015-12-04 $44.81 $45.49 $44.66 $45.45 $43.71 138,843
2015-12-03 $45.67 $45.71 $44.67 $44.84 $43.12 126,795
2015-12-02 $45.62 $45.62 $45.08 $45.16 $43.43 197,854
2015-12-01 $45.30 $45.57 $45.20 $45.53 $43.79 196,247
2015-11-30 $44.64 $45.19 $44.64 $45.18 $43.45 95,101
2015-11-27 $44.38 $44.58 $44.36 $44.55 $42.84 13,359
2015-11-25 $43.93 $44.44 $43.93 $44.31 $42.61 53,931
2015-11-24 $43.22 $44.11 $43.22 $43.96 $42.28 31,835
2015-11-23 $43.82 $43.82 $43.35 $43.42 $41.76 77,477
2015-11-20 $43.77 $44.02 $43.73 $43.89 $42.21 414,800
2015-11-19 $43.72 $43.86 $43.37 $43.57 $41.90 70,577
2015-11-18 $42.85 $43.67 $42.71 $43.61 $41.94 52,696
2015-11-17 $42.46 $43.00 $42.34 $42.54 $40.91 68,909
2015-11-16 $41.94 $42.33 $41.85 $42.32 $40.70 74,929
2015-11-13 $42.66 $42.66 $41.82 $42.00 $40.39 42,545
2015-11-12 $42.90 $43.07 $42.40 $42.43 $40.80 171,921
2015-11-11 $43.09 $43.47 $43.04 $43.09 $41.44 799,810
2015-11-10 $43.46 $43.46 $42.93 $43.06 $41.41 561,813
2015-11-09 $44.28 $44.28 $43.79 $43.94 $42.26 79,499
2015-11-06 $43.53 $44.48 $43.47 $44.45 $42.75 158,457
2015-11-05 $43.78 $43.78 $43.17 $43.28 $41.62 341,955
2015-11-04 $43.48 $43.57 $43.14 $43.55 $41.88 139,817
2015-11-03 $42.79 $43.38 $42.79 $43.18 $41.53 193,335
2015-11-02 $42.61 $43.01 $42.55 $42.97 $41.32 84,809
2015-10-30 $42.43 $42.60 $42.31 $42.49 $40.86 39,993
2015-10-29 $42.60 $42.60 $41.76 $41.95 $40.34 52,945
2015-10-28 $42.30 $42.95 $42.20 $42.95 $41.31 54,144
2015-10-27 $41.85 $42.30 $41.82 $41.97 $40.36 353,166
2015-10-26 $43.20 $43.20 $42.07 $42.15 $40.54 145,890
2015-10-23 $43.00 $43.32 $42.49 $43.22 $41.57 135,309
2015-10-22 $41.87 $42.68 $41.87 $42.62 $40.99 311,000
2015-10-21 $42.01 $42.18 $41.49 $41.54 $39.95 194,471
2015-10-20 $42.09 $42.09 $41.60 $41.78 $40.18 132,984
2015-10-19 $42.01 $42.41 $41.79 $42.16 $40.55 124,901
2015-10-16 $42.09 $42.09 $41.70 $41.90 $40.30 68,724
2015-10-15 $41.68 $42.20 $41.60 $42.01 $40.40 148,338
2015-10-14 $40.13 $41.81 $40.13 $41.50 $39.91 341,809
2015-10-13 $40.04 $40.49 $40.04 $40.08 $38.55 324,210
2015-10-12 $40.45 $40.45 $40.19 $40.27 $38.73 104,753
2015-10-09 $40.65 $40.65 $40.24 $40.35 $38.81 73,849
2015-10-08 $40.00 $40.61 $39.95 $40.58 $39.03 83,001
2015-10-07 $39.81 $40.36 $39.57 $40.35 $38.81 102,938
2015-10-06 $39.29 $39.70 $39.05 $39.60 $38.08 135,774
2015-10-05 $38.44 $39.04 $38.37 $38.87 $37.38 66,380
2015-10-02 $36.85 $38.17 $36.75 $38.17 $36.71 96,695
2015-10-01 $37.72 $37.72 $36.51 $37.25 $35.82 79,516
2015-09-30 $36.72 $37.78 $36.72 $37.71 $36.27 98,957
2015-09-29 $36.15 $36.64 $35.93 $36.34 $34.95 125,765
2015-09-28 $37.03 $37.08 $36.07 $36.08 $34.70 185,810
2015-09-25 $37.41 $37.78 $36.80 $37.12 $35.70 92,892
2015-09-24 $36.76 $37.10 $36.17 $36.95 $35.54 174,031
2015-09-23 $37.40 $37.49 $36.91 $37.02 $35.60 174,438
2015-09-22 $37.76 $37.76 $37.11 $37.24 $35.81 122,575
2015-09-21 $38.50 $38.74 $38.10 $38.16 $36.70 28,986
2015-09-18 $38.35 $38.68 $38.01 $38.17 $36.71 19,110
2015-09-17 $39.09 $39.44 $38.83 $38.86 $37.31 41,472
2015-09-16 $39.17 $39.21 $38.87 $39.18 $37.61 220,909
2015-09-15 $38.96 $39.32 $38.96 $39.15 $37.58 162,903
2015-09-14 $38.89 $38.98 $38.69 $38.81 $37.26 119,134
2015-09-11 $38.45 $38.98 $38.29 $38.98 $37.42 18,825
2015-09-10 $77.73 $78.61 $76.96 $77.69 $37.29 85,604
2015-09-09 $79.57 $80.36 $77.76 $77.87 $37.38 371,774
2015-09-08 $77.21 $79.15 $77.21 $79.12 $37.98 397,938
2015-09-04 $75.45 $76.34 $75.32 $75.68 $36.33 128,890
2015-09-03 $75.97 $77.52 $75.97 $76.82 $36.87 56,226
2015-09-02 $74.81 $75.78 $74.45 $75.78 $36.38 103,958

SPDR Semiconductors ETF (XSD) News Headlines

Recent SPDR Semiconductors ETF (XSD) News
Similar Companies to SPDR Semiconductors ETF (XSD) 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.