SPDR S&P Telecom ETF (XTL) Exchange: NYSE ARCA

Data as of April 26, 2024

$67.76 ($-0.11) -0.16%

SPDR S&P Telecom ETF - Daily Information
Click for more stock information on SPDR S&P Telecom ETF.
Daily Information Data
Date April 26, 2024
Open $67.53
Previous Close $67.76
High $68.27
Low $67.53
Adjusted Open $67.53
Previous Adjusted Close $67.76
Adjusted High $68.27
Adjusted Low $67.53

About SPDR S&P Telecom ETF (XTL)

In seeking to track the performance of the S&P Telecom 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 telecommunications 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 telecommunications segment of the S&P TMI comprises the following sub-industries: Alternative Carriers, Communications Equipment, Integrated Telecommunication Services, and Wireless Telecommunication Services. 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 Alternative Carriers, Communications Equipment, Integrated Telecommunication Services, and Wireless Telecommunication Services sub-industries that satisfy the following criteria: (i) have a float-adjusted market capitalization greater than or equal to $500 million with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the index rebalancing reference date) greater than or equal to 90% or have a float-adjusted market capitalization greater than or equal to $400 million with a float-adjusted liquidity ratio (as defined above) greater than or equal to 150%; and (ii) are U.S. based companies. The length of time to evaluate liquidity is reduced to the available trading period for initial public offerings or spin-offs that do not have 12 months of trading history. The market capitalization threshold may be relaxed to ensure that there are at least 22 stocks in the Index as of the rebalancing effective date. Existing Index constituents are removed at the quarterly rebalancing effective date if either their float-adjusted market capitalization falls below $300 million or their float-adjusted liquidity ratio falls below 50%. The market capitalization threshold and the liquidity threshold are each reviewed from time to time based on market conditions. Rebalancing occurs on the third Friday of the quarter ending month. The S&P TMI tracks all eligible U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX exchanges. The Index is modified equal weighted. As of August 31, 2019, the Index comprised 41 stocks.Should the Index not contain the required minimum of 35 qualifying companies, it may contain members of the Communications Equipment sub-industry.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR S&P Telecom ETF (XTL)

Date Open High Low Close Adj.Close Volume
2024-04-22 $67.53 $68.27 $67.53 $67.76 $67.76 1,219
2024-04-19 $68.16 $68.16 $67.63 $67.87 $67.87 8,148
2024-04-18 $67.08 $68.31 $67.08 $67.71 $67.71 1,115
2024-04-17 $67.65 $67.65 $67.65 $67.65 $67.65 451
2024-04-16 $67.48 $68.02 $67.48 $67.99 $67.99 593
2024-04-15 $69.62 $69.62 $68.00 $68.16 $68.16 1,186
2024-04-12 $70.30 $70.30 $68.98 $69.02 $69.02 2,911
2024-04-11 $70.72 $71.09 $70.05 $71.09 $71.09 1,222
2024-04-10 $70.76 $70.76 $70.44 $70.44 $70.44 1,000
2024-04-09 $71.94 $72.26 $71.74 $72.26 $72.26 2,338
2024-04-08 $71.44 $71.82 $71.44 $71.62 $71.62 1,082
2024-04-05 $71.48 $71.62 $71.32 $71.32 $71.32 2,605
2024-04-04 $73.58 $73.58 $71.66 $71.67 $71.67 1,893
2024-04-03 $71.59 $72.97 $71.59 $72.97 $72.97 1,521
2024-04-02 $72.66 $72.66 $71.92 $71.95 $71.95 2,326
2024-04-01 $74.39 $74.39 $73.45 $73.54 $73.54 1,779
2024-03-28 $74.42 $74.55 $74.16 $74.26 $74.26 2,281
2024-03-27 $73.69 $74.11 $73.69 $74.11 $74.11 773
2024-03-26 $73.71 $73.71 $72.94 $72.94 $72.94 1,088
2024-03-25 $73.60 $74.13 $73.60 $73.71 $73.71 1,162
2024-03-22 $74.19 $74.25 $73.58 $73.69 $73.69 2,610
2024-03-21 $74.93 $74.93 $74.27 $74.27 $74.27 1,776
2024-03-20 $72.69 $73.93 $72.60 $73.93 $73.93 2,071
2024-03-19 $71.78 $72.54 $71.78 $72.43 $72.43 3,165
2024-03-18 $72.35 $72.50 $72.16 $72.16 $72.16 1,970
2024-03-15 $72.86 $73.18 $72.68 $72.68 $72.48 2,188
2024-03-14 $74.52 $74.52 $73.01 $73.01 $72.82 793
2024-03-13 $75.08 $75.13 $74.54 $74.54 $74.35 2,426
2024-03-12 $75.47 $75.47 $75.07 $75.20 $75.00 1,597
2024-03-11 $75.33 $75.50 $75.20 $75.29 $75.09 1,165
2024-03-08 $75.38 $75.39 $75.03 $75.03 $74.83 2,241
2024-03-07 $75.26 $75.46 $74.83 $74.94 $74.74 13,894
2024-03-06 $75.95 $75.95 $75.85 $75.85 $75.65 749
2024-03-05 $75.61 $75.84 $75.31 $75.41 $75.21 1,004
2024-03-04 $76.27 $76.27 $75.40 $75.52 $75.32 5,890
2024-03-01 $75.20 $76.13 $75.20 $76.09 $76.09 4,408
2024-02-29 $75.84 $75.84 $75.15 $75.32 $75.32 1,851
2024-02-28 $75.14 $75.14 $74.84 $74.84 $74.84 527
2024-02-27 $75.07 $75.60 $75.07 $75.60 $75.60 1,296
2024-02-26 $74.16 $75.53 $74.16 $75.05 $75.05 3,157
2024-02-23 $74.26 $74.66 $74.06 $74.51 $74.51 6,210
2024-02-22 $75.61 $75.89 $75.42 $75.89 $75.89 3,864
2024-02-21 $74.91 $75.18 $74.86 $75.12 $75.12 2,483
2024-02-20 $74.79 $76.07 $74.79 $75.63 $75.63 2,918
2024-02-16 $77.26 $77.26 $76.43 $76.43 $76.43 1,449
2024-02-15 $77.68 $78.25 $77.64 $78.08 $78.08 1,598
2024-02-14 $76.97 $77.38 $76.56 $77.32 $77.32 22,791
2024-02-13 $76.89 $76.89 $75.58 $75.79 $75.79 5,516
2024-02-12 $78.40 $79.67 $78.40 $79.36 $79.36 5,552
2024-02-09 $77.43 $77.59 $76.64 $77.54 $77.54 3,146
2024-02-08 $76.19 $76.85 $76.19 $76.36 $76.36 3,756
2024-02-07 $78.19 $78.19 $76.99 $76.99 $76.99 922
2024-02-06 $76.15 $78.10 $76.15 $77.63 $77.63 8,632
2024-02-05 $77.21 $77.26 $76.93 $77.14 $77.14 4,783
2024-02-02 $79.15 $79.15 $77.53 $78.21 $78.21 3,101
2024-02-01 $77.25 $78.04 $77.25 $78.01 $78.01 2,300
2024-01-31 $78.15 $78.15 $76.82 $76.82 $76.82 4,846
2024-01-30 $79.23 $79.23 $78.48 $78.49 $78.49 5,548
2024-01-29 $79.03 $79.77 $78.84 $79.77 $79.77 13,272
2024-01-26 $79.71 $79.97 $79.15 $79.15 $79.15 3,211
2024-01-25 $79.20 $79.30 $78.91 $79.05 $79.05 1,356
2024-01-24 $80.21 $80.21 $78.31 $78.31 $78.31 3,718
2024-01-23 $79.33 $79.45 $79.00 $79.45 $79.45 2,991
2024-01-22 $78.48 $79.08 $78.36 $79.08 $79.08 2,575
2024-01-19 $77.37 $78.13 $77.37 $77.91 $77.91 2,310
2024-01-18 $78.38 $78.38 $78.16 $78.16 $78.16 1,009
2024-01-17 $77.52 $77.52 $76.98 $77.38 $77.38 1,619
2024-01-16 $78.44 $78.44 $78.13 $78.27 $78.27 1,560
2024-01-12 $78.86 $79.40 $78.31 $78.31 $78.31 3,434
2024-01-11 $79.20 $79.20 $77.88 $78.14 $78.14 14,042
2024-01-10 $79.68 $79.94 $79.68 $79.94 $79.94 1,476
2024-01-09 $78.83 $79.34 $78.61 $79.21 $79.21 13,312
2024-01-08 $78.17 $79.12 $78.17 $79.10 $79.10 1,496
2024-01-05 $78.73 $78.73 $78.05 $78.27 $78.27 2,301
2024-01-04 $77.87 $78.04 $77.78 $78.04 $78.04 1,093
2024-01-03 $78.87 $78.94 $77.99 $78.03 $78.03 1,678
2024-01-02 $79.95 $80.62 $79.54 $79.80 $79.80 3,659
2023-12-29 $80.50 $80.50 $79.35 $79.98 $79.98 29,651
2023-12-28 $80.75 $80.75 $80.22 $80.73 $80.73 18,069
2023-12-27 $80.80 $80.80 $79.71 $80.01 $80.01 8,833
2023-12-26 $79.49 $80.24 $79.46 $79.98 $79.98 2,701
2023-12-22 $78.65 $79.04 $78.65 $78.82 $78.82 1,866
2023-12-21 $76.61 $78.37 $76.61 $78.37 $78.37 14,081
2023-12-20 $77.83 $78.73 $76.87 $76.88 $76.88 10,497
2023-12-19 $78.10 $78.32 $77.68 $78.21 $78.21 12,826
2023-12-18 $77.43 $77.76 $77.27 $77.39 $77.39 4,412
2023-12-15 $77.94 $78.25 $77.46 $77.66 $77.59 3,600
2023-12-14 $77.27 $79.16 $77.27 $78.36 $78.28 6,410
2023-12-13 $74.23 $76.25 $73.87 $76.20 $76.12 11,675
2023-12-12 $73.60 $74.06 $73.60 $73.83 $73.76 2,170
2023-12-11 $74.52 $74.52 $73.83 $74.18 $74.11 2,148
2023-12-08 $73.17 $74.61 $73.17 $74.40 $74.33 6,815
2023-12-07 $72.76 $73.37 $72.76 $73.27 $73.20 3,676
2023-12-06 $72.47 $73.74 $72.32 $72.42 $72.35 5,957
2023-12-05 $73.33 $73.33 $72.10 $72.15 $72.08 14,203
2023-12-04 $72.94 $73.53 $72.94 $73.47 $73.40 1,832
2023-12-01 $71.18 $73.03 $71.18 $73.03 $72.96 1,909
2023-11-30 $70.45 $70.55 $70.13 $70.36 $70.29 3,972
2023-11-29 $71.25 $71.25 $70.47 $70.76 $70.69 5,892
2023-11-28 $69.74 $70.01 $69.52 $69.73 $69.66 1,843
2023-11-27 $69.72 $70.11 $69.72 $69.84 $69.78 9,317
2023-11-24 $69.77 $70.23 $69.77 $70.18 $70.18 1,474
2023-11-22 $70.16 $70.38 $69.80 $69.80 $69.80 21,280
2023-11-21 $70.29 $70.29 $69.56 $69.56 $69.56 4,701
2023-11-20 $69.69 $70.82 $69.69 $70.64 $70.64 4,921
2023-11-17 $69.68 $69.72 $69.46 $69.72 $69.72 9,955
2023-11-16 $69.07 $69.20 $68.71 $69.20 $69.20 5,555
2023-11-15 $69.86 $70.78 $69.86 $70.49 $70.49 4,721
2023-11-14 $68.11 $69.66 $68.11 $69.55 $69.55 7,304
2023-11-13 $66.05 $66.74 $66.05 $66.38 $66.38 2,452
2023-11-10 $66.36 $66.53 $65.50 $66.53 $66.53 6,086
2023-11-09 $67.57 $67.57 $66.24 $66.24 $66.24 2,655
2023-11-08 $67.51 $67.53 $67.00 $67.02 $67.02 3,438
2023-11-07 $67.57 $67.89 $67.29 $67.29 $67.29 6,059
2023-11-06 $68.40 $68.50 $67.62 $67.95 $67.95 4,432
2023-11-03 $67.13 $68.45 $66.79 $68.24 $68.24 27,539
2023-11-02 $65.22 $66.38 $65.22 $66.37 $66.37 22,900
2023-11-01 $65.20 $65.20 $64.38 $64.76 $64.76 2,089
2023-10-31 $65.17 $66.36 $65.17 $66.05 $66.05 8,030
2023-10-30 $64.53 $64.87 $64.53 $64.73 $64.73 3,346
2023-10-27 $65.08 $65.11 $64.09 $64.20 $64.20 10,545
2023-10-26 $64.87 $65.58 $64.71 $65.11 $65.11 10,758
2023-10-25 $65.63 $65.93 $65.02 $65.02 $65.02 13,686
2023-10-24 $66.38 $66.61 $65.84 $66.16 $66.16 4,319
2023-10-23 $66.22 $66.56 $65.65 $65.65 $65.65 30,985
2023-10-20 $67.42 $67.51 $66.65 $66.65 $66.65 1,380
2023-10-19 $68.02 $68.65 $67.61 $67.63 $67.63 3,608
2023-10-18 $68.42 $68.65 $68.16 $68.20 $68.20 6,622
2023-10-17 $68.53 $69.25 $68.53 $69.25 $69.25 3,400
2023-10-16 $67.23 $68.95 $67.23 $68.95 $68.95 1,682
2023-10-13 $67.82 $67.82 $66.65 $66.79 $66.79 3,565
2023-10-12 $68.48 $68.48 $67.20 $67.63 $67.63 6,414
2023-10-11 $68.57 $68.57 $68.03 $68.19 $68.19 2,885
2023-10-10 $68.95 $68.95 $68.58 $68.60 $68.60 1,345
2023-10-09 $66.42 $68.02 $66.42 $67.90 $67.90 3,590
2023-10-06 $66.14 $67.51 $66.14 $67.23 $67.23 3,725
2023-10-05 $67.72 $67.72 $66.72 $67.04 $67.04 3,330
2023-10-04 $68.77 $68.77 $67.59 $67.87 $67.87 7,266
2023-10-03 $69.50 $69.50 $68.37 $68.41 $68.41 16,332
2023-10-02 $70.67 $71.22 $69.94 $69.98 $69.98 45,107
2023-09-29 $71.23 $71.39 $70.93 $70.93 $70.93 1,621
2023-09-28 $70.53 $70.93 $70.53 $70.73 $70.73 1,007
2023-09-27 $69.54 $69.92 $69.38 $69.74 $69.74 1,516
2023-09-26 $70.16 $70.35 $69.33 $69.38 $69.38 2,672
2023-09-25 $70.85 $70.90 $70.65 $70.71 $70.71 3,339
2023-09-22 $71.63 $71.90 $71.47 $71.47 $71.47 4,113
2023-09-21 $72.40 $72.40 $71.55 $71.55 $71.55 4,612
2023-09-20 $74.11 $74.14 $73.09 $73.09 $73.09 4,988
2023-09-19 $73.28 $73.62 $73.28 $73.52 $73.52 3,787
2023-09-18 $73.38 $73.53 $72.84 $73.37 $73.37 5,306
2023-09-15 $73.99 $73.99 $73.36 $73.36 $73.15 1,544
2023-09-14 $74.03 $74.29 $73.84 $74.10 $73.89 16,515
2023-09-13 $73.09 $73.25 $72.88 $72.97 $72.76 8,617
2023-09-12 $73.55 $73.57 $73.29 $73.29 $73.08 3,041
2023-09-11 $74.10 $74.10 $73.45 $73.53 $73.32 3,444
2023-09-08 $74.04 $74.07 $73.69 $73.92 $73.72 1,425
2023-09-07 $75.48 $75.48 $74.19 $74.19 $73.98 3,449
2023-09-06 $76.12 $76.46 $75.63 $75.65 $75.44 4,167
2023-09-05 $77.16 $77.16 $76.07 $76.07 $75.86 4,904
2023-09-01 $77.95 $77.95 $77.27 $77.63 $77.63 21,874
2023-08-31 $76.75 $77.97 $76.75 $77.83 $77.83 6,194
2023-08-30 $75.14 $76.23 $75.14 $76.05 $76.05 17,517
2023-08-29 $74.82 $75.15 $74.73 $75.15 $75.15 5,232
2023-08-28 $73.08 $73.67 $73.08 $73.47 $73.47 16,047
2023-08-25 $72.80 $73.14 $72.80 $72.88 $72.88 1,406
2023-08-24 $73.48 $73.48 $72.72 $72.72 $72.72 2,890
2023-08-23 $73.48 $74.12 $73.48 $74.04 $74.04 2,704
2023-08-22 $74.02 $74.02 $73.22 $73.63 $73.63 2,800
2023-08-21 $73.77 $74.24 $73.05 $73.22 $73.22 11,301
2023-08-18 $74.13 $74.13 $73.75 $73.75 $73.75 1,877
2023-08-17 $74.69 $74.69 $74.08 $74.08 $74.08 3,274
2023-08-16 $75.54 $75.54 $74.13 $74.13 $74.13 18,295
2023-08-15 $75.33 $75.83 $75.21 $75.39 $75.39 29,127
2023-08-14 $75.50 $76.00 $75.41 $75.92 $75.92 12,227
2023-08-11 $75.21 $75.86 $75.21 $75.74 $75.74 51,366
2023-08-10 $74.64 $76.24 $74.64 $75.57 $75.57 4,951
2023-08-09 $74.05 $74.48 $73.74 $74.13 $74.13 5,705
2023-08-08 $72.31 $74.30 $72.31 $74.29 $74.29 1,990
2023-08-07 $72.78 $72.92 $72.42 $72.79 $72.79 15,402
2023-08-04 $74.30 $74.30 $73.54 $73.54 $73.54 2,525
2023-08-03 $72.37 $72.37 $71.39 $71.47 $71.47 6,911
2023-08-02 $73.13 $73.15 $72.88 $72.98 $72.98 3,638
2023-08-01 $73.22 $73.83 $73.22 $73.83 $73.83 5,380
2023-07-31 $73.91 $73.91 $73.24 $73.52 $73.52 2,499
2023-07-28 $73.98 $73.98 $73.20 $73.20 $73.20 3,356
2023-07-27 $74.83 $75.00 $73.65 $73.68 $73.68 3,401
2023-07-26 $74.48 $74.57 $74.05 $74.51 $74.51 4,710
2023-07-25 $74.77 $74.88 $74.57 $74.88 $74.88 37,862
2023-07-24 $75.08 $75.50 $75.08 $75.19 $75.19 2,569
2023-07-21 $75.86 $75.86 $75.21 $75.28 $75.28 3,558
2023-07-20 $75.51 $75.66 $75.30 $75.39 $75.39 3,398
2023-07-19 $74.45 $75.52 $74.45 $75.41 $75.41 24,524
2023-07-18 $73.89 $73.95 $73.49 $73.74 $73.74 7,694
2023-07-17 $74.15 $74.15 $73.01 $73.30 $73.30 6,857
2023-07-14 $77.16 $77.16 $74.33 $74.33 $74.33 8,274
2023-07-13 $77.55 $77.59 $77.21 $77.21 $77.21 1,251
2023-07-12 $78.66 $78.95 $77.77 $77.77 $77.77 4,524
2023-07-11 $77.57 $77.84 $77.30 $77.84 $77.84 2,893
2023-07-10 $77.33 $77.66 $77.24 $77.30 $77.30 2,801
2023-07-07 $76.50 $78.07 $76.50 $77.19 $77.19 2,665
2023-07-06 $76.57 $76.60 $75.95 $76.44 $76.44 9,535
2023-07-05 $77.22 $77.51 $76.80 $77.26 $77.26 5,242
2023-07-03 $77.75 $77.93 $77.28 $77.81 $77.81 15,885
2023-06-30 $77.42 $78.00 $77.42 $77.59 $77.59 6,618
2023-06-29 $76.09 $77.18 $76.09 $77.18 $77.18 6,349
2023-06-28 $75.34 $76.10 $75.10 $76.10 $76.10 6,039
2023-06-27 $74.19 $75.79 $74.19 $75.64 $75.64 1,308
2023-06-26 $73.00 $74.28 $73.00 $73.99 $73.99 6,665
2023-06-23 $73.29 $73.83 $73.09 $73.14 $73.14 8,231
2023-06-22 $74.44 $74.44 $73.75 $74.23 $74.23 5,440
2023-06-21 $75.74 $75.74 $74.69 $74.69 $74.69 39,839
2023-06-20 $76.80 $77.10 $76.10 $76.10 $76.10 2,172
2023-06-16 $77.26 $77.45 $76.78 $77.10 $76.92 5,351
2023-06-15 $76.27 $77.40 $76.25 $77.37 $77.19 1,432
2023-06-14 $76.98 $77.03 $76.32 $76.60 $76.42 9,420
2023-06-13 $76.19 $76.76 $76.19 $76.46 $76.28 8,278
2023-06-12 $74.86 $76.02 $74.86 $75.90 $75.72 14,219
2023-06-09 $74.92 $75.06 $74.48 $74.56 $74.39 1,769
2023-06-08 $74.78 $74.80 $74.37 $74.80 $74.63 2,732
2023-06-07 $74.23 $75.06 $74.23 $74.86 $74.69 9,699
2023-06-06 $72.70 $73.55 $72.54 $73.55 $73.38 4,744
2023-06-05 $74.11 $74.11 $73.18 $73.21 $73.04 5,800
2023-06-02 $73.21 $74.42 $72.76 $74.42 $74.25 6,316
2023-06-01 $72.80 $73.32 $72.66 $73.03 $72.86 5,895
2023-05-31 $73.28 $73.28 $72.55 $72.94 $72.77 7,822
2023-05-30 $73.51 $73.87 $73.33 $73.49 $73.32 3,568
2023-05-26 $72.37 $73.06 $72.36 $73.06 $72.89 7,981
2023-05-25 $71.18 $71.24 $71.05 $71.06 $70.90 4,024
2023-05-24 $71.32 $71.32 $70.72 $71.00 $70.84 2,408
2023-05-23 $72.67 $73.05 $72.07 $72.21 $72.04 3,796
2023-05-22 $72.61 $73.03 $72.25 $72.90 $72.73 24,223
2023-05-19 $72.68 $72.81 $72.23 $72.23 $72.23 1,110
2023-05-18 $71.50 $72.34 $71.44 $72.34 $72.34 3,579
2023-05-17 $71.89 $71.89 $71.72 $71.79 $71.79 840
2023-05-16 $71.05 $71.20 $70.69 $70.69 $70.69 3,216
2023-05-15 $71.00 $71.68 $71.00 $71.68 $71.68 1,738
2023-05-12 $71.17 $71.17 $70.28 $70.81 $70.81 1,829
2023-05-11 $70.88 $70.88 $70.59 $70.59 $70.59 668
2023-05-10 $71.16 $71.36 $70.74 $71.17 $71.17 2,365
2023-05-09 $70.66 $71.40 $70.41 $71.29 $71.29 8,076
2023-05-08 $71.87 $71.87 $71.08 $71.16 $71.16 10,714
2023-05-05 $72.88 $72.88 $71.36 $71.64 $71.64 15,198
2023-05-04 $72.64 $72.64 $72.12 $72.27 $72.27 2,859
2023-05-03 $73.34 $73.49 $72.79 $72.79 $72.79 3,679
2023-05-02 $73.90 $73.90 $72.66 $72.97 $72.97 5,916
2023-05-01 $75.08 $75.16 $74.96 $75.07 $75.07 28,205
2023-04-28 $74.50 $75.08 $74.50 $75.08 $75.08 2,746
2023-04-27 $73.47 $73.99 $73.26 $73.99 $73.99 1,223
2023-04-26 $73.88 $73.88 $72.89 $72.96 $72.96 26,602
2023-04-25 $74.87 $74.88 $73.71 $73.71 $73.71 3,212
2023-04-24 $75.05 $75.50 $75.05 $75.33 $75.33 751
2023-04-21 $74.58 $75.16 $74.49 $75.14 $75.14 3,266
2023-04-20 $74.84 $74.87 $74.38 $74.51 $74.51 13,418
2023-04-19 $75.63 $75.96 $75.63 $75.72 $75.72 1,841
2023-04-18 $78.55 $78.55 $77.00 $77.20 $77.20 3,584
2023-04-17 $78.36 $78.36 $78.10 $78.31 $78.31 15,534
2023-04-14 $79.38 $79.53 $78.45 $78.60 $78.60 7,442
2023-04-13 $79.34 $79.51 $79.34 $79.51 $79.51 886
2023-04-12 $79.28 $79.71 $78.99 $79.03 $79.03 3,866
2023-04-11 $79.79 $79.92 $79.79 $79.83 $79.83 1,463
2023-04-10 $79.18 $80.38 $79.18 $80.38 $80.38 1,963
2023-04-06 $79.37 $79.71 $78.91 $79.65 $79.65 3,129
2023-04-05 $79.78 $80.19 $79.78 $80.17 $80.17 2,058
2023-04-04 $80.68 $81.18 $79.50 $80.02 $80.02 5,070
2023-04-03 $80.17 $80.60 $80.17 $80.60 $80.60 658
2023-03-31 $79.93 $81.06 $79.82 $81.06 $81.06 1,459
2023-03-30 $79.70 $79.70 $79.32 $79.32 $79.32 854
2023-03-29 $78.52 $78.70 $78.48 $78.63 $78.63 2,124
2023-03-28 $78.24 $78.24 $77.51 $77.77 $77.77 6,063
2023-03-27 $77.93 $78.41 $77.69 $78.11 $78.11 22,135
2023-03-24 $77.00 $77.64 $77.00 $77.64 $77.64 6,501
2023-03-23 $78.87 $78.87 $77.67 $77.67 $77.67 1,058
2023-03-22 $81.68 $81.68 $77.72 $77.72 $77.72 2,197
2023-03-21 $80.16 $80.16 $79.46 $79.68 $79.68 6,375
2023-03-20 $78.04 $78.94 $78.04 $78.54 $78.54 8,025
2023-03-17 $77.50 $77.82 $77.49 $77.74 $77.74 4,786
2023-03-16 $77.06 $78.66 $76.77 $78.53 $78.53 12,172
2023-03-15 $78.01 $78.01 $77.22 $77.64 $77.64 6,440
2023-03-14 $77.74 $79.05 $77.74 $78.69 $78.69 4,439
2023-03-13 $77.00 $77.82 $76.78 $77.19 $77.19 6,221
2023-03-10 $78.31 $78.81 $77.74 $77.97 $77.97 5,052
2023-03-09 $80.87 $80.90 $79.30 $79.34 $79.34 1,427
2023-03-08 $80.77 $80.95 $80.52 $80.95 $80.95 18,031
2023-03-07 $80.57 $80.58 $79.92 $80.19 $80.19 5,263
2023-03-06 $81.90 $81.96 $81.37 $81.37 $81.37 13,666
2023-03-03 $81.50 $81.68 $81.19 $81.57 $81.57 2,891
2023-03-02 $80.96 $80.96 $80.19 $80.80 $80.80 6,545
2023-03-01 $81.02 $81.26 $80.63 $80.71 $80.71 1,840
2023-02-28 $81.69 $81.71 $81.51 $81.51 $81.51 2,121
2023-02-27 $81.79 $81.79 $80.84 $80.97 $80.97 5,250
2023-02-24 $80.71 $80.71 $80.65 $80.65 $80.65 1,205
2023-02-23 $83.17 $83.17 $82.03 $82.88 $82.88 3,126
2023-02-22 $83.28 $83.28 $82.29 $82.53 $82.53 5,151
2023-02-21 $82.66 $82.66 $82.41 $82.41 $82.41 1,554
2023-02-17 $83.81 $84.93 $83.66 $84.92 $84.92 2,755
2023-02-16 $83.67 $84.77 $83.66 $83.89 $83.89 21,179
2023-02-15 $82.98 $84.76 $82.98 $84.73 $84.73 12,510
2023-02-14 $84.23 $84.37 $84.17 $84.30 $84.30 2,367
2023-02-13 $82.76 $84.16 $82.76 $84.16 $84.16 1,524
2023-02-10 $82.15 $83.34 $82.15 $83.32 $83.32 3,338
2023-02-09 $84.25 $84.25 $83.02 $83.18 $83.18 4,885
2023-02-08 $84.89 $84.89 $83.88 $84.03 $84.03 74,061
2023-02-07 $85.27 $85.77 $84.50 $85.77 $85.77 2,631
2023-02-06 $86.43 $86.43 $85.99 $86.11 $86.11 1,465
2023-02-03 $87.41 $87.92 $87.13 $87.32 $87.32 3,262
2023-02-02 $89.45 $89.45 $88.58 $89.04 $89.04 1,695
2023-02-01 $86.39 $88.35 $86.12 $87.80 $87.80 13,188
2023-01-31 $86.08 $86.79 $86.08 $86.76 $86.76 4,036
2023-01-30 $85.93 $86.05 $85.45 $85.45 $85.45 1,218
2023-01-27 $86.50 $86.63 $85.90 $86.28 $86.28 4,168
2023-01-26 $86.46 $86.52 $85.75 $86.52 $86.52 4,920
2023-01-25 $84.58 $85.83 $84.45 $85.83 $85.83 2,897
2023-01-24 $85.03 $86.12 $85.01 $85.71 $85.71 4,739
2023-01-23 $86.19 $86.68 $85.80 $86.19 $86.19 8,044
2023-01-20 $84.31 $85.34 $84.25 $85.34 $85.34 2,173
2023-01-19 $84.28 $84.28 $84.28 $84.28 $84.28 728
2023-01-18 $86.83 $87.31 $85.46 $85.49 $85.49 3,539
2023-01-17 $87.53 $87.53 $86.61 $86.61 $86.61 2,618
2023-01-13 $88.29 $88.29 $86.64 $87.45 $87.45 6,646
2023-01-12 $87.19 $87.33 $86.00 $87.23 $87.23 6,387
2023-01-11 $86.00 $86.41 $85.37 $85.73 $85.73 12,287
2023-01-10 $85.19 $85.89 $85.19 $85.89 $85.89 1,371
2023-01-09 $86.38 $86.40 $85.34 $85.34 $85.34 4,325
2023-01-06 $83.19 $84.97 $83.19 $84.97 $84.97 1,696
2023-01-05 $82.36 $82.83 $82.26 $82.34 $82.34 10,152
2023-01-04 $83.00 $83.70 $82.73 $82.73 $82.73 5,980
2023-01-03 $83.04 $83.04 $81.60 $82.27 $82.27 4,604
2022-12-30 $81.15 $81.61 $80.82 $81.61 $81.61 7,890
2022-12-29 $81.22 $81.78 $81.22 $81.65 $81.65 5,775
2022-12-28 $80.84 $80.84 $79.61 $79.63 $79.63 7,498
2022-12-27 $80.20 $81.09 $80.20 $80.77 $80.77 3,808
2022-12-23 $80.42 $81.07 $79.99 $81.02 $81.02 31,539
2022-12-22 $80.28 $80.53 $79.42 $80.52 $80.52 5,876
2022-12-21 $82.05 $82.05 $81.62 $81.62 $81.62 18,173
2022-12-20 $80.49 $80.89 $80.49 $80.81 $80.81 3,824
2022-12-19 $79.93 $81.21 $79.93 $80.03 $80.03 3,259
2022-12-16 $81.45 $81.67 $80.99 $81.43 $81.43 1,677
2022-12-15 $84.16 $84.16 $82.29 $82.29 $82.29 8,650
2022-12-14 $84.97 $86.09 $84.57 $84.92 $84.92 3,384
2022-12-13 $86.91 $86.95 $85.15 $85.22 $85.22 5,076
2022-12-12 $84.19 $84.80 $84.14 $84.80 $84.80 6,471
2022-12-09 $84.50 $84.65 $83.85 $83.85 $83.85 2,380
2022-12-08 $83.25 $85.02 $83.25 $84.89 $84.89 3,492
2022-12-07 $84.76 $84.76 $82.55 $82.76 $82.76 4,291
2022-12-06 $84.49 $84.49 $83.00 $83.63 $83.63 1,620
2022-12-05 $85.89 $85.89 $84.55 $84.93 $84.93 7,067
2022-12-02 $84.93 $87.04 $84.93 $87.04 $87.04 2,090
2022-12-01 $87.12 $88.08 $86.87 $87.04 $87.04 4,502
2022-11-30 $83.68 $87.51 $83.68 $87.49 $87.49 7,935
2022-11-29 $84.61 $84.61 $84.04 $84.37 $84.37 4,429
2022-11-28 $86.06 $86.06 $84.22 $84.42 $84.42 3,449
2022-11-25 $87.39 $87.39 $86.49 $86.49 $86.49 1,038
2022-11-23 $85.96 $86.37 $85.77 $86.06 $86.06 3,230
2022-11-22 $85.02 $85.51 $85.02 $85.51 $85.51 1,138
2022-11-21 $84.29 $84.78 $84.29 $84.78 $84.78 3,766
2022-11-18 $85.49 $85.68 $85.25 $85.25 $85.25 13,732
2022-11-17 $82.32 $83.49 $82.32 $83.33 $83.33 11,368
2022-11-16 $83.78 $83.78 $83.21 $83.29 $83.29 1,692
2022-11-15 $85.25 $85.35 $83.94 $84.45 $84.45 43,147
2022-11-14 $83.98 $84.53 $83.58 $83.58 $83.58 30,673
2022-11-11 $84.08 $84.08 $83.49 $83.64 $83.64 10,040
2022-11-10 $83.27 $83.31 $82.48 $83.30 $83.30 2,231
2022-11-09 $79.87 $79.90 $79.36 $79.46 $79.46 6,424
2022-11-08 $82.03 $83.57 $81.87 $82.27 $82.27 2,858
2022-11-07 $83.16 $83.16 $82.51 $82.82 $82.82 3,165
2022-11-04 $84.44 $84.44 $81.99 $82.93 $82.93 7,831
2022-11-03 $85.23 $85.56 $84.48 $84.53 $84.53 12,936
2022-11-02 $88.36 $89.76 $86.57 $86.57 $86.57 10,706
2022-11-01 $88.31 $88.43 $87.65 $88.18 $88.18 28,074
2022-10-31 $87.92 $88.40 $87.84 $87.88 $87.88 6,964
2022-10-28 $85.46 $88.03 $85.46 $88.03 $88.03 30,524
2022-10-27 $85.76 $86.31 $85.24 $85.24 $85.24 24,572
2022-10-26 $84.57 $85.89 $84.57 $85.12 $85.12 2,907
2022-10-25 $83.47 $84.83 $83.47 $84.72 $84.72 7,551
2022-10-24 $82.09 $82.09 $80.82 $81.70 $81.70 8,921
2022-10-21 $79.76 $81.07 $79.53 $81.07 $81.07 30,079
2022-10-20 $80.53 $80.96 $79.27 $79.39 $79.39 6,255
2022-10-19 $79.91 $79.94 $78.73 $79.29 $79.29 5,547
2022-10-18 $80.93 $80.93 $79.18 $80.13 $80.13 36,197
2022-10-17 $78.81 $79.15 $78.71 $79.01 $79.01 4,627
2022-10-14 $78.64 $78.64 $76.16 $76.16 $76.16 9,338
2022-10-13 $75.02 $78.22 $75.00 $78.16 $78.16 7,527
2022-10-12 $76.92 $77.03 $76.51 $76.59 $76.59 7,248
2022-10-11 $77.67 $78.29 $76.62 $77.16 $77.16 4,405
2022-10-10 $78.15 $78.34 $77.35 $78.18 $78.18 4,927
2022-10-07 $80.64 $80.64 $78.96 $79.10 $79.10 2,199
2022-10-06 $82.49 $82.50 $81.33 $81.48 $81.48 6,990
2022-10-05 $81.28 $81.82 $80.75 $81.68 $81.68 3,872
2022-10-04 $81.08 $82.13 $81.08 $82.13 $82.13 5,861
2022-10-03 $77.04 $79.57 $77.04 $79.31 $79.31 3,775
2022-09-30 $77.38 $78.31 $76.83 $76.83 $76.83 3,034
2022-09-29 $77.56 $77.56 $76.46 $77.01 $77.01 5,455
2022-09-28 $77.69 $79.19 $77.69 $78.97 $78.97 3,748
2022-09-27 $77.27 $77.64 $76.01 $76.45 $76.45 7,487
2022-09-26 $76.50 $77.42 $75.80 $76.03 $76.03 12,769
2022-09-23 $77.21 $77.21 $76.01 $76.72 $76.72 26,685
2022-09-22 $78.90 $78.94 $78.46 $78.64 $78.64 8,561
2022-09-21 $81.04 $82.02 $79.89 $79.89 $79.89 7,142
2022-09-20 $80.96 $80.98 $80.32 $80.59 $80.59 10,037
2022-09-19 $81.73 $81.84 $80.95 $81.82 $81.82 4,022
2022-09-16 $81.52 $82.19 $81.37 $82.19 $82.01 5,704
2022-09-15 $82.82 $82.87 $82.25 $82.38 $82.20 2,579
2022-09-14 $83.42 $83.83 $83.18 $83.83 $83.65 6,299
2022-09-13 $84.82 $84.92 $83.31 $83.34 $83.16 13,281
2022-09-12 $86.23 $87.42 $86.23 $86.95 $86.95 6,139
2022-09-09 $85.84 $86.03 $85.68 $85.84 $85.84 3,028
2022-09-08 $83.34 $84.51 $83.34 $84.42 $84.42 6,221
2022-09-07 $84.13 $84.74 $83.45 $84.26 $84.26 61,885
2022-09-06 $84.96 $84.96 $83.43 $83.62 $83.62 9,309
2022-09-02 $86.14 $86.20 $84.14 $84.40 $84.40 27,058
2022-09-01 $85.34 $85.35 $84.25 $85.09 $85.09 44,818
2022-08-31 $86.70 $86.79 $86.42 $86.45 $86.45 7,255
2022-08-30 $87.58 $87.59 $86.70 $86.92 $86.92 4,014
2022-08-29 $87.41 $88.29 $87.41 $87.89 $87.89 1,806
2022-08-26 $90.57 $90.57 $88.30 $88.41 $88.41 21,007
2022-08-25 $90.16 $90.69 $90.16 $90.69 $90.69 972
2022-08-24 $88.00 $88.92 $88.00 $88.92 $88.92 1,074
2022-08-23 $88.90 $89.21 $88.15 $88.15 $88.15 1,783
2022-08-22 $89.60 $89.60 $88.34 $88.34 $88.34 9,873
2022-08-19 $90.89 $90.89 $90.09 $90.34 $90.34 1,572
2022-08-18 $91.15 $91.44 $91.15 $91.44 $91.44 710
2022-08-17 $90.39 $90.73 $89.68 $89.96 $89.96 2,441
2022-08-16 $90.95 $91.88 $90.95 $91.46 $91.46 3,233
2022-08-15 $90.22 $91.55 $90.22 $91.50 $91.50 1,946
2022-08-12 $90.15 $90.80 $90.15 $90.80 $90.80 1,982
2022-08-11 $90.00 $90.40 $89.10 $89.10 $89.10 1,048
2022-08-10 $88.66 $89.43 $88.66 $89.35 $89.35 3,417
2022-08-09 $87.07 $87.07 $86.96 $87.07 $87.07 1,120
2022-08-08 $88.23 $88.23 $87.73 $87.98 $87.98 6,954
2022-08-05 $87.47 $88.12 $87.42 $88.12 $88.12 6,323
2022-08-04 $88.68 $88.68 $87.69 $87.92 $87.92 2,342
2022-08-03 $87.41 $88.62 $87.40 $88.62 $88.62 4,334
2022-08-02 $87.53 $87.82 $87.25 $87.43 $87.43 24,465
2022-08-01 $86.83 $87.58 $86.83 $87.20 $87.20 5,071
2022-07-29 $86.42 $87.23 $86.29 $87.16 $87.16 40,047
2022-07-28 $85.52 $86.27 $85.24 $86.05 $86.05 23,212
2022-07-27 $82.12 $84.42 $82.12 $84.26 $84.26 1,158
2022-07-26 $81.04 $81.78 $81.04 $81.66 $81.66 2,208
2022-07-25 $80.84 $81.08 $80.21 $80.98 $80.98 3,818
2022-07-22 $81.31 $81.31 $80.74 $80.74 $80.74 1,632
2022-07-21 $80.74 $82.02 $80.74 $82.02 $82.02 1,654
2022-07-20 $81.86 $81.86 $81.76 $81.76 $81.76 729
2022-07-19 $79.34 $81.05 $79.34 $81.05 $81.05 2,352
2022-07-18 $79.91 $79.91 $78.32 $78.53 $78.53 4,500
2022-07-15 $78.25 $79.03 $78.25 $79.03 $79.03 1,291
2022-07-14 $76.92 $77.67 $76.92 $77.48 $77.48 1,225
2022-07-13 $76.73 $78.07 $76.73 $78.07 $78.07 1,249
2022-07-12 $78.35 $78.48 $77.57 $77.84 $77.84 7,292
2022-07-11 $78.75 $78.81 $77.96 $77.96 $77.96 1,730
2022-07-08 $79.03 $79.85 $79.03 $79.60 $79.60 589
2022-07-07 $79.47 $79.76 $79.47 $79.59 $79.59 1,231
2022-07-06 $77.90 $78.52 $77.89 $78.00 $78.00 1,343
2022-07-05 $76.66 $78.33 $76.66 $78.33 $78.33 1,545
2022-07-01 $77.63 $78.33 $77.10 $78.19 $78.19 3,321
2022-06-30 $77.55 $78.11 $77.55 $77.77 $77.77 1,368
2022-06-29 $77.69 $78.59 $77.69 $78.58 $78.58 2,362
2022-06-28 $81.27 $81.27 $78.70 $78.70 $78.70 2,925
2022-06-27 $80.48 $81.10 $80.37 $80.64 $80.64 4,134
2022-06-24 $79.93 $80.63 $79.87 $80.45 $80.45 34,376
2022-06-23 $77.91 $79.00 $77.91 $79.00 $79.00 4,854
2022-06-22 $76.62 $78.28 $76.62 $77.70 $77.70 752
2022-06-21 $77.55 $77.87 $77.55 $77.74 $77.74 3,070
2022-06-17 $75.69 $76.51 $75.69 $76.27 $76.08 2,880
2022-06-16 $76.03 $76.03 $74.18 $74.20 $74.02 2,384
2022-06-15 $76.68 $77.95 $76.68 $77.95 $77.76 2,459
2022-06-14 $76.64 $76.64 $76.03 $76.07 $75.88 674
2022-06-13 $78.29 $78.34 $76.30 $76.35 $76.16 4,582
2022-06-10 $81.31 $81.31 $80.22 $80.22 $80.02 3,184
2022-06-09 $83.93 $84.00 $82.49 $82.49 $82.29 2,695
2022-06-08 $85.34 $85.34 $84.36 $84.36 $84.15 501
2022-06-07 $85.20 $85.24 $84.94 $85.24 $85.03 9,309
2022-06-06 $85.46 $85.63 $84.67 $84.80 $84.59 2,897
2022-06-03 $84.96 $85.29 $84.57 $84.74 $84.53 5,440
2022-06-02 $84.27 $86.08 $84.27 $86.08 $85.87 1,387
2022-06-01 $83.57 $84.38 $83.15 $84.14 $83.93 3,234
2022-05-31 $84.37 $84.84 $83.99 $83.99 $83.79 3,378
2022-05-27 $85.08 $85.60 $84.90 $85.60 $85.39 4,978
2022-05-26 $83.13 $83.48 $83.13 $83.33 $83.13 2,395
2022-05-25 $80.80 $82.21 $80.80 $82.20 $82.00 1,751
2022-05-24 $80.97 $81.10 $80.42 $80.93 $80.73 1,713
2022-05-23 $80.89 $81.69 $80.89 $81.39 $81.19 2,657
2022-05-20 $80.91 $80.91 $79.13 $80.51 $80.31 3,589
2022-05-19 $79.53 $80.87 $79.01 $80.27 $80.07 1,497
2022-05-18 $80.30 $80.56 $80.21 $80.44 $80.24 6,113
2022-05-17 $82.10 $82.89 $82.10 $82.89 $82.69 719
2022-05-16 $81.81 $81.81 $80.36 $80.36 $80.17 954
2022-05-13 $80.04 $81.69 $79.89 $81.52 $81.32 4,919
2022-05-12 $78.96 $78.96 $78.37 $78.67 $78.48 1,691
2022-05-11 $79.17 $80.81 $78.14 $78.14 $77.95 3,142
2022-05-10 $79.82 $80.15 $79.28 $79.29 $79.09 1,075
2022-05-09 $81.16 $81.16 $79.44 $79.44 $79.24 3,776
2022-05-06 $82.73 $82.73 $81.97 $82.11 $81.91 2,557
2022-05-05 $85.22 $85.22 $82.61 $83.15 $82.95 3,657
2022-05-04 $84.04 $85.63 $82.85 $85.59 $85.38 5,361
2022-05-03 $83.45 $84.02 $83.35 $83.80 $83.59 2,742
2022-05-02 $82.37 $83.07 $81.98 $83.07 $82.87 2,871
2022-04-29 $85.12 $85.12 $81.90 $81.90 $81.70 3,257
2022-04-28 $84.00 $85.36 $82.63 $84.95 $84.74 3,403
2022-04-27 $84.54 $84.54 $82.90 $83.01 $82.81 3,151
2022-04-26 $86.95 $86.95 $84.52 $84.54 $84.33 1,290
2022-04-25 $85.50 $87.36 $85.32 $87.36 $87.15 1,649
2022-04-22 $88.23 $88.23 $86.47 $86.47 $86.26 1,229
2022-04-21 $90.90 $91.10 $88.35 $88.51 $88.29 3,787
2022-04-20 $90.43 $90.87 $90.10 $90.10 $89.88 2,102
2022-04-19 $90.06 $90.11 $89.90 $89.90 $89.68 886
2022-04-18 $89.09 $89.49 $88.47 $88.72 $88.50 3,727
2022-04-14 $91.65 $91.97 $89.76 $89.77 $89.55 2,543
2022-04-13 $90.46 $91.54 $90.46 $91.46 $91.24 2,741
2022-04-12 $90.49 $91.14 $89.77 $89.77 $89.55 1,037
2022-04-11 $89.90 $90.80 $89.41 $89.51 $89.29 3,248
2022-04-08 $90.85 $90.85 $90.32 $90.32 $90.10 10,091
2022-04-07 $90.30 $91.07 $90.03 $90.78 $90.56 1,267
2022-04-06 $92.40 $92.40 $91.00 $91.17 $90.95 2,868
2022-04-05 $93.03 $93.03 $92.74 $92.74 $92.52 2,385
2022-04-04 $93.97 $94.55 $93.78 $94.38 $94.15 2,987
2022-04-01 $93.03 $93.62 $92.37 $93.62 $93.39 1,817
2022-03-31 $93.13 $93.38 $92.73 $92.73 $92.50 2,711
2022-03-30 $93.96 $94.06 $92.88 $93.13 $92.90 1,520
2022-03-29 $94.07 $94.48 $94.07 $94.48 $94.25 651
2022-03-28 $91.97 $92.30 $91.40 $92.30 $92.08 2,225
2022-03-25 $90.75 $91.43 $90.75 $91.43 $91.20 1,555
2022-03-24 $90.66 $91.20 $90.66 $91.20 $90.98 706
2022-03-23 $90.88 $91.39 $90.03 $90.04 $89.82 1,390
2022-03-22 $92.06 $92.06 $91.52 $91.52 $91.30 638
2022-03-21 $91.51 $91.51 $90.38 $90.78 $90.56 2,217
2022-03-18 $90.90 $92.23 $90.90 $92.04 $91.59 607
2022-03-17 $89.69 $90.72 $89.69 $90.58 $90.13 2,282
2022-03-16 $88.32 $89.27 $88.08 $89.27 $88.84 4,836
2022-03-15 $86.33 $86.83 $85.78 $86.67 $86.25 1,696
2022-03-14 $86.66 $87.10 $84.96 $84.98 $84.56 12,699
2022-03-11 $89.33 $89.33 $87.27 $87.27 $86.84 4,262
2022-03-10 $87.83 $88.71 $87.83 $88.71 $88.28 7,675
2022-03-09 $89.10 $89.52 $88.91 $89.27 $88.83 3,498
2022-03-08 $86.29 $88.27 $86.14 $86.18 $85.75 2,731
2022-03-07 $87.35 $87.35 $86.42 $86.43 $86.01 13,439
2022-03-04 $89.03 $89.03 $87.41 $87.82 $87.39 2,786
2022-03-03 $89.96 $90.63 $89.95 $90.04 $89.60 7,040
2022-03-02 $88.43 $90.58 $88.43 $90.37 $89.93 7,501
2022-03-01 $89.79 $89.79 $88.01 $88.04 $87.61 1,788
2022-02-28 $89.26 $89.85 $88.87 $89.85 $89.41 5,457
2022-02-25 $88.01 $89.85 $87.76 $89.85 $89.41 14,174
2022-02-24 $84.61 $87.87 $83.50 $87.87 $87.44 10,219
2022-02-23 $89.07 $89.34 $86.51 $86.51 $86.09 9,498
2022-02-22 $89.83 $90.08 $88.34 $88.72 $88.29 8,941
2022-02-18 $90.94 $90.97 $89.93 $90.35 $89.91 1,980
2022-02-17 $92.07 $92.07 $91.07 $91.11 $90.66 3,867
2022-02-16 $92.01 $92.69 $91.53 $92.61 $92.15 4,910
2022-02-15 $90.63 $92.42 $90.63 $92.42 $91.97 8,371
2022-02-14 $89.37 $89.39 $89.14 $89.25 $88.81 2,540
2022-02-11 $91.08 $91.46 $89.10 $89.32 $88.89 4,710
2022-02-10 $92.80 $92.80 $90.90 $90.91 $90.47 2,669
2022-02-09 $92.18 $92.75 $92.12 $92.75 $92.30 2,012
2022-02-08 $90.12 $91.21 $90.12 $91.21 $90.77 3,096
2022-02-07 $89.64 $90.54 $89.36 $89.88 $89.44 10,228
2022-02-04 $88.93 $89.53 $88.50 $89.32 $88.88 2,769
2022-02-03 $89.34 $90.54 $89.21 $89.28 $88.84 4,448
2022-02-02 $92.14 $92.16 $90.73 $90.86 $90.41 4,043
2022-02-01 $90.42 $91.51 $90.42 $91.51 $91.07 2,185
2022-01-31 $88.75 $91.36 $88.73 $91.36 $90.92 2,329
2022-01-28 $86.35 $88.79 $86.00 $88.79 $88.36 2,915
2022-01-27 $89.04 $89.28 $86.59 $86.76 $86.33 2,057
2022-01-26 $90.29 $90.76 $87.97 $87.99 $87.56 5,260
2022-01-25 $89.35 $90.34 $88.55 $89.44 $89.00 7,264
2022-01-24 $88.71 $91.02 $86.92 $91.02 $90.57 13,218
2022-01-21 $91.09 $92.12 $89.52 $89.52 $89.08 15,028
2022-01-20 $93.30 $94.26 $91.50 $91.50 $91.05 3,529
2022-01-19 $93.99 $93.99 $92.38 $92.39 $91.94 14,264
2022-01-18 $95.45 $95.80 $93.76 $93.76 $93.30 9,085
2022-01-14 $95.92 $96.56 $95.38 $96.56 $96.08 14,193
2022-01-13 $97.73 $98.09 $96.55 $96.62 $96.14 5,139
2022-01-12 $99.30 $99.30 $97.83 $97.83 $97.35 41,663
2022-01-11 $97.13 $98.91 $97.13 $98.90 $98.41 6,340
2022-01-10 $97.61 $97.64 $96.34 $97.60 $97.12 3,360
2022-01-07 $98.70 $99.45 $98.10 $98.34 $97.86 1,974
2022-01-06 $98.77 $99.88 $98.77 $98.84 $98.35 3,810
2022-01-05 $102.07 $102.07 $99.09 $99.09 $98.61 4,288
2022-01-04 $102.08 $102.08 $101.48 $101.69 $101.20 3,121
2022-01-03 $101.95 $102.47 $101.95 $102.31 $101.81 6,494
2021-12-31 $102.32 $102.54 $101.70 $101.71 $101.21 2,704
2021-12-30 $102.91 $102.99 $102.20 $102.20 $101.70 2,790
2021-12-29 $102.12 $102.58 $102.12 $102.40 $101.89 2,629
2021-12-28 $102.54 $102.54 $101.55 $102.00 $101.50 2,876
2021-12-27 $101.57 $102.32 $101.25 $102.32 $101.82 1,471
2021-12-23 $100.85 $101.60 $100.85 $101.48 $100.98 6,365
2021-12-22 $100.34 $100.84 $99.70 $100.84 $100.34 5,425
2021-12-21 $98.43 $100.40 $98.43 $100.40 $99.91 26,298
2021-12-20 $97.77 $98.01 $96.82 $97.97 $97.49 3,064
2021-12-17 $97.44 $99.82 $97.44 $99.53 $98.83 11,362
2021-12-16 $100.33 $100.64 $98.22 $98.22 $97.53 9,972
2021-12-15 $97.46 $99.98 $97.30 $99.98 $99.28 1,752
2021-12-14 $97.66 $98.34 $97.66 $97.91 $97.23 1,381
2021-12-13 $98.43 $98.66 $98.12 $98.45 $97.76 1,601
2021-12-10 $99.07 $99.11 $98.95 $99.00 $98.31 1,903
2021-12-09 $98.76 $99.12 $98.45 $98.45 $97.76 3,674
2021-12-08 $98.42 $98.49 $98.21 $98.21 $97.53 1,189
2021-12-07 $97.87 $98.94 $97.87 $98.26 $97.57 13,761
2021-12-06 $95.18 $96.13 $95.09 $95.79 $95.12 6,522
2021-12-03 $95.75 $95.83 $93.84 $94.83 $94.17 4,697
2021-12-02 $93.86 $95.70 $93.85 $95.44 $94.78 3,934
2021-12-01 $96.98 $97.72 $93.48 $93.48 $92.82 3,035
2021-11-30 $95.64 $95.64 $94.51 $95.51 $94.84 7,435
2021-11-29 $97.92 $98.04 $97.92 $97.95 $97.26 850
2021-11-26 $98.05 $98.70 $97.28 $97.88 $97.20 2,844
2021-11-24 $100.18 $100.33 $100.18 $100.33 $99.63 740
2021-11-23 $99.61 $99.91 $98.97 $99.81 $99.11 2,533
2021-11-22 $100.33 $100.83 $99.89 $99.92 $99.22 106,637
2021-11-19 $100.86 $101.14 $99.84 $100.06 $99.36 16,023
2021-11-18 $101.34 $101.52 $101.05 $101.52 $100.81 1,637
2021-11-17 $102.32 $102.70 $101.95 $102.70 $101.98 1,941
2021-11-16 $102.82 $103.09 $102.54 $102.83 $102.11 7,876
2021-11-15 $103.79 $103.79 $102.48 $102.66 $101.94 21,828
2021-11-12 $103.15 $103.38 $102.93 $103.38 $102.66 1,166
2021-11-11 $101.52 $102.76 $101.52 $102.39 $101.67 1,021
2021-11-10 $102.75 $102.75 $101.17 $101.34 $100.63 26,967
2021-11-09 $102.24 $103.09 $101.85 $102.71 $101.99 3,825
2021-11-08 $102.81 $103.03 $102.21 $102.21 $101.49 1,771
2021-11-05 $103.94 $103.94 $102.92 $103.04 $102.32 5,549
2021-11-04 $103.25 $103.89 $102.62 $102.89 $102.17 2,265
2021-11-03 $100.92 $103.07 $100.92 $102.87 $102.15 2,918
2021-11-02 $99.71 $100.94 $99.71 $100.79 $100.09 2,520
2021-11-01 $96.24 $98.67 $96.24 $98.59 $97.90 22,216
2021-10-29 $94.97 $95.86 $94.97 $95.86 $95.19 1,103
2021-10-28 $95.01 $95.28 $94.88 $95.22 $94.55 2,626
2021-10-27 $94.90 $95.02 $94.45 $94.46 $93.80 3,434
2021-10-26 $94.71 $95.73 $94.65 $94.65 $93.99 3,251
2021-10-25 $95.43 $95.63 $94.63 $94.63 $93.97 2,335
2021-10-22 $96.52 $96.52 $95.29 $95.38 $94.71 3,626
2021-10-21 $97.49 $97.49 $96.82 $96.82 $96.15 330
2021-10-20 $96.08 $97.39 $96.08 $97.12 $96.44 5,614
2021-10-19 $96.14 $96.47 $95.64 $96.18 $95.51 2,551
2021-10-18 $95.61 $96.10 $95.61 $95.69 $95.03 2,664
2021-10-15 $97.72 $97.76 $96.36 $96.36 $95.68 4,435
2021-10-14 $96.55 $97.30 $96.52 $97.30 $96.62 4,944
2021-10-13 $95.12 $95.76 $95.12 $95.74 $95.07 1,419
2021-10-12 $94.95 $95.38 $94.81 $95.09 $94.42 3,051
2021-10-11 $95.55 $95.55 $94.65 $94.65 $93.99 1,279
2021-10-08 $96.29 $96.29 $94.96 $94.96 $94.30 853
2021-10-07 $95.38 $96.73 $95.38 $96.17 $95.50 2,463
2021-10-06 $94.26 $94.40 $93.30 $94.40 $93.74 11,458
2021-10-05 $95.11 $96.15 $95.11 $95.47 $94.81 6,897
2021-10-04 $95.62 $96.03 $94.94 $95.03 $94.37 13,558
2021-10-01 $95.56 $96.61 $94.65 $96.17 $95.50 67,625
2021-09-30 $96.08 $96.37 $95.40 $95.40 $94.74 6,626
2021-09-29 $96.38 $96.52 $95.85 $95.85 $95.18 12,706
2021-09-28 $96.91 $96.91 $95.81 $95.81 $95.14 2,415
2021-09-27 $97.24 $97.89 $97.24 $97.41 $96.72 2,071
2021-09-24 $96.33 $96.90 $96.32 $96.84 $96.17 1,365
2021-09-23 $96.09 $97.21 $96.09 $97.09 $96.42 1,466
2021-09-22 $95.17 $95.95 $95.06 $95.44 $94.78 1,862
2021-09-21 $94.90 $94.90 $94.41 $94.48 $93.82 1,032
2021-09-20 $95.12 $95.60 $94.31 $95.02 $94.36 2,276
2021-09-17 $98.22 $98.22 $97.87 $97.93 $96.54 1,486
2021-09-16 $97.64 $98.62 $97.64 $98.40 $97.01 1,422
2021-09-15 $97.62 $98.35 $97.45 $98.35 $96.96 2,027
2021-09-14 $100.66 $100.66 $97.58 $97.58 $96.19 1,163
2021-09-13 $100.16 $100.69 $100.01 $100.43 $99.01 2,978
2021-09-10 $102.48 $102.48 $100.17 $100.17 $98.75 3,768
2021-09-09 $102.48 $102.48 $101.59 $101.59 $100.15 1,562
2021-09-08 $101.42 $102.19 $101.42 $102.19 $100.74 1,307
2021-09-07 $102.19 $102.24 $101.40 $101.40 $99.96 1,127
2021-09-03 $102.50 $102.78 $102.05 $102.27 $100.83 6,619
2021-09-02 $102.99 $103.12 $102.83 $102.83 $101.37 876
2021-09-01 $101.20 $101.69 $101.07 $101.07 $99.63 8,689
2021-08-31 $101.64 $101.64 $101.33 $101.33 $99.90 536
2021-08-30 $102.86 $103.02 $101.46 $102.63 $101.18 4,196
2021-08-27 $98.93 $100.22 $98.93 $100.22 $98.80 585
2021-08-26 $99.35 $99.35 $98.61 $98.61 $97.21 1,936
2021-08-25 $100.25 $100.25 $99.53 $99.53 $98.12 848
2021-08-24 $98.86 $99.32 $98.86 $99.32 $97.91 3,824
2021-08-23 $97.68 $98.62 $97.68 $98.51 $97.11 2,211
2021-08-20 $96.30 $97.24 $96.30 $97.24 $95.86 867
2021-08-19 $95.99 $95.99 $95.71 $95.71 $94.35 893
2021-08-18 $97.32 $97.32 $96.27 $96.27 $94.91 2,005
2021-08-17 $97.28 $97.28 $96.31 $97.02 $95.65 4,522
2021-08-16 $98.28 $98.28 $97.69 $97.74 $96.35 2,305
2021-08-13 $98.79 $98.79 $98.79 $98.79 $97.39 453
2021-08-12 $99.61 $99.76 $99.61 $99.75 $98.34 1,387
2021-08-11 $100.30 $100.30 $99.46 $100.17 $98.75 709
2021-08-10 $99.77 $100.02 $99.77 $99.94 $98.53 2,326
2021-08-09 $99.46 $100.00 $99.46 $99.59 $98.18 2,230
2021-08-06 $99.84 $100.16 $99.68 $99.76 $98.35 2,635
2021-08-05 $98.52 $99.51 $98.52 $99.47 $98.06 2,117
2021-08-04 $99.31 $99.31 $98.31 $98.52 $97.12 26,194
2021-08-03 $99.23 $100.06 $98.75 $100.00 $98.59 13,014
2021-08-02 $100.40 $100.44 $99.02 $99.11 $97.71 33,513
2021-07-30 $100.16 $100.49 $99.96 $99.96 $98.55 1,606
2021-07-29 $100.54 $100.90 $100.34 $100.34 $98.92 2,172
2021-07-28 $98.63 $99.86 $98.63 $99.65 $98.24 4,252
2021-07-27 $99.58 $99.58 $98.13 $98.62 $97.22 1,367
2021-07-26 $99.71 $100.02 $99.70 $99.94 $98.52 2,230
2021-07-23 $98.93 $99.71 $98.65 $99.71 $98.30 1,756
2021-07-22 $100.00 $100.00 $98.87 $98.94 $97.54 2,925
2021-07-21 $99.90 $100.29 $99.90 $100.09 $98.68 1,170
2021-07-20 $98.55 $99.17 $98.38 $98.71 $97.31 1,264
2021-07-19 $95.87 $96.50 $95.87 $96.50 $95.14 1,567
2021-07-16 $98.80 $98.80 $97.46 $97.46 $96.08 1,840
2021-07-15 $99.27 $99.40 $97.91 $98.31 $96.92 2,103
2021-07-14 $100.90 $101.10 $99.42 $99.42 $98.01 1,392
2021-07-13 $101.05 $101.05 $100.37 $100.37 $98.95 1,787
2021-07-12 $101.64 $101.64 $100.54 $101.14 $99.71 5,968
2021-07-09 $100.31 $101.56 $100.31 $101.53 $100.09 4,493
2021-07-08 $98.92 $100.34 $98.92 $99.51 $98.10 7,495
2021-07-07 $102.15 $102.24 $99.89 $100.69 $99.27 3,475
2021-07-06 $102.17 $102.17 $101.02 $101.98 $100.54 7,906
2021-07-02 $103.00 $103.00 $101.75 $102.25 $100.80 4,172
2021-07-01 $102.67 $102.75 $102.18 $102.32 $100.87 41,086
2021-06-30 $102.67 $102.67 $101.98 $102.31 $100.86 2,380
2021-06-29 $104.00 $104.00 $102.96 $102.96 $101.50 2,284
2021-06-28 $104.91 $104.91 $103.82 $103.92 $102.45 3,766
2021-06-25 $103.73 $104.40 $103.35 $104.38 $102.90 2,627
2021-06-24 $102.93 $103.52 $102.72 $103.52 $102.05 4,150
2021-06-23 $103.03 $103.23 $102.60 $102.60 $101.15 3,788
2021-06-22 $101.34 $102.83 $101.34 $102.83 $101.37 1,140
2021-06-21 $99.91 $101.37 $99.74 $101.22 $99.79 3,364
2021-06-18 $100.44 $100.44 $99.39 $99.56 $97.98 1,815
2021-06-17 $101.68 $101.68 $101.28 $101.38 $99.78 1,908
2021-06-16 $101.70 $101.70 $101.42 $101.69 $100.07 1,839
2021-06-15 $102.26 $102.26 $101.87 $101.87 $100.25 1,073
2021-06-14 $103.08 $103.08 $102.13 $102.38 $100.76 2,677
2021-06-11 $102.80 $102.85 $102.50 $102.83 $101.20 1,577
2021-06-10 $102.74 $103.02 $102.55 $102.73 $101.10 1,392
2021-06-09 $103.37 $103.37 $102.50 $102.50 $100.87 1,841
2021-06-08 $102.48 $103.21 $101.98 $103.00 $101.37 4,543
2021-06-07 $101.77 $101.96 $101.71 $101.80 $100.18 24,316
2021-06-04 $101.19 $101.50 $101.19 $101.49 $99.88 2,232
2021-06-03 $99.41 $100.68 $99.41 $100.61 $99.02 3,210
2021-06-02 $100.00 $100.00 $99.59 $99.77 $98.18 4,088
2021-06-01 $100.44 $100.44 $99.09 $99.77 $98.18 50,636
2021-05-28 $100.20 $100.20 $99.60 $99.85 $98.27 9,001
2021-05-27 $98.40 $99.80 $98.40 $99.66 $98.08 17,911
2021-05-26 $97.78 $98.29 $97.78 $98.21 $96.65 1,943
2021-05-25 $97.92 $98.00 $96.78 $96.78 $95.24 3,214
2021-05-24 $97.91 $97.91 $97.47 $97.52 $95.97 1,539
2021-05-21 $98.10 $98.11 $97.18 $97.18 $95.64 39,408
2021-05-20 $95.82 $97.78 $95.82 $97.70 $96.15 3,827
2021-05-19 $94.06 $95.54 $94.06 $95.54 $94.02 1,911
2021-05-18 $95.74 $96.45 $95.49 $95.49 $93.97 1,848
2021-05-17 $95.51 $96.19 $95.39 $95.91 $94.38 5,343
2021-05-14 $95.05 $95.87 $94.80 $95.87 $94.35 20,693
2021-05-13 $93.47 $94.39 $93.47 $94.39 $92.89 1,886
2021-05-12 $95.43 $95.43 $93.28 $93.28 $91.80 2,568
2021-05-11 $94.46 $96.58 $94.46 $96.52 $94.99 3,333
2021-05-10 $97.77 $98.00 $96.82 $96.82 $95.28 80,541
2021-05-07 $98.15 $98.15 $97.85 $97.88 $96.33 2,181
2021-05-06 $94.47 $96.59 $94.47 $96.59 $95.06 3,791
2021-05-05 $95.42 $95.42 $94.26 $94.40 $92.90 17,800
2021-05-04 $95.00 $95.00 $93.55 $94.65 $93.14 23,789
2021-05-03 $95.86 $96.07 $95.36 $95.68 $94.16 72,045
2021-04-30 $95.99 $96.00 $95.55 $95.55 $94.03 4,884
2021-04-29 $96.89 $97.30 $96.43 $97.30 $95.76 1,007
2021-04-28 $96.63 $96.63 $96.38 $96.38 $94.85 1,419
2021-04-27 $97.75 $97.75 $96.89 $96.89 $95.35 1,895
2021-04-26 $96.13 $97.65 $96.13 $97.52 $95.97 5,360
2021-04-23 $95.00 $96.60 $95.00 $96.25 $94.72 4,874
2021-04-22 $95.26 $95.60 $94.92 $94.92 $93.42 1,356
2021-04-21 $93.95 $95.20 $93.95 $95.19 $93.68 35,962
2021-04-20 $95.20 $95.20 $93.46 $93.76 $92.28 5,256
2021-04-19 $95.69 $95.69 $95.38 $95.38 $93.87 1,735
2021-04-16 $96.30 $97.06 $96.30 $96.78 $95.25 2,448
2021-04-15 $95.99 $96.29 $95.88 $96.29 $94.76 2,349
2021-04-14 $96.09 $96.60 $95.96 $95.96 $94.43 1,157
2021-04-13 $95.83 $96.32 $95.61 $96.32 $94.79 2,656
2021-04-12 $96.77 $96.77 $95.75 $95.82 $94.30 2,005
2021-04-09 $96.27 $96.59 $96.10 $96.59 $95.06 2,790
2021-04-08 $95.70 $96.37 $95.53 $96.37 $94.84 2,928
2021-04-07 $95.00 $95.00 $94.38 $94.43 $92.93 2,135
2021-04-06 $95.89 $95.89 $94.68 $95.02 $93.51 5,658
2021-04-05 $96.05 $96.05 $95.62 $95.77 $94.25 2,377
2021-04-01 $94.44 $94.93 $94.44 $94.81 $93.30 15,707
2021-03-31 $93.44 $94.38 $93.44 $93.89 $92.40 2,159
2021-03-30 $92.02 $92.97 $92.02 $92.97 $91.50 3,265
2021-03-29 $94.23 $95.36 $92.14 $92.69 $91.22 1,406,935
2021-03-26 $93.79 $94.92 $93.27 $94.92 $93.41 4,651
2021-03-25 $90.84 $92.95 $90.84 $92.95 $91.48 3,879
2021-03-24 $93.66 $93.83 $90.73 $90.73 $89.29 5,816
2021-03-23 $95.67 $95.89 $93.22 $93.45 $91.96 18,086
2021-03-22 $96.37 $96.52 $96.35 $96.40 $94.87 8,889
2021-03-19 $95.51 $96.42 $95.51 $96.19 $94.47 5,011
2021-03-18 $97.56 $98.17 $95.85 $95.85 $94.14 7,503
2021-03-17 $97.10 $98.43 $96.51 $98.43 $96.68 5,177
2021-03-16 $98.22 $98.73 $98.00 $98.03 $96.27 6,061
2021-03-15 $98.20 $98.50 $97.70 $98.41 $96.65 10,420
2021-03-12 $96.20 $97.46 $96.14 $97.46 $95.72 21,248
2021-03-11 $98.31 $98.31 $96.22 $96.52 $94.79 10,534
2021-03-10 $95.65 $96.00 $95.14 $95.54 $93.83 14,056
2021-03-09 $93.23 $95.19 $93.23 $94.41 $92.72 19,528
2021-03-08 $90.00 $93.87 $90.00 $92.23 $90.58 1,571,171
2021-03-05 $90.22 $90.89 $87.56 $90.76 $89.14 8,957
2021-03-04 $91.48 $92.24 $88.56 $89.58 $87.98 6,853
2021-03-03 $93.62 $93.62 $92.11 $92.11 $90.47 2,295
2021-03-02 $95.60 $95.60 $93.10 $93.10 $91.44 5,694
2021-03-01 $94.09 $95.48 $94.08 $95.34 $93.63 14,459
2021-02-26 $92.66 $93.49 $92.49 $92.49 $90.84 4,148
2021-02-25 $95.42 $95.42 $92.58 $93.19 $91.52 5,794
2021-02-24 $94.27 $94.96 $93.69 $94.96 $93.26 3,470
2021-02-23 $93.09 $94.39 $90.72 $93.80 $92.12 21,300
2021-02-22 $95.80 $95.80 $94.34 $94.49 $92.80 7,618
2021-02-19 $96.55 $97.19 $96.46 $96.61 $94.88 6,828
2021-02-18 $96.78 $96.83 $95.96 $96.17 $94.45 6,508
2021-02-17 $99.29 $99.29 $96.12 $97.86 $96.11 8,429
2021-02-16 $100.46 $100.46 $99.03 $99.40 $97.62 13,882
2021-02-12 $99.18 $99.74 $98.26 $99.56 $97.78 6,928
2021-02-11 $98.91 $98.91 $97.42 $98.64 $96.88 18,942
2021-02-10 $100.13 $100.32 $98.87 $98.87 $97.10 8,648
2021-02-09 $98.51 $99.45 $98.19 $99.07 $97.30 6,756
2021-02-08 $100.66 $100.66 $98.30 $99.02 $97.25 10,459
2021-02-05 $95.98 $97.27 $95.98 $97.23 $95.50 8,000
2021-02-04 $94.63 $95.36 $94.63 $95.36 $93.66 5,231
2021-02-03 $94.02 $94.33 $93.10 $94.14 $92.45 3,232
2021-02-02 $96.80 $97.75 $92.97 $93.15 $91.48 12,406
2021-02-01 $93.03 $94.13 $91.98 $93.74 $92.06 55,860
2021-01-29 $93.44 $93.47 $92.16 $92.18 $90.53 7,124
2021-01-28 $95.68 $95.76 $93.45 $93.72 $92.05 3,621
2021-01-27 $95.80 $97.86 $95.80 $95.98 $94.27 6,788
2021-01-26 $96.18 $100.40 $94.57 $96.11 $94.39 7,140
2021-01-25 $94.93 $96.53 $93.91 $95.03 $93.33 22,279
2021-01-22 $91.92 $93.58 $91.92 $93.58 $91.91 3,395
2021-01-21 $92.55 $92.74 $92.38 $92.71 $91.05 1,506
2021-01-20 $93.26 $93.26 $92.19 $92.57 $90.92 8,656
2021-01-19 $91.12 $92.37 $91.12 $92.33 $90.68 21,791
2021-01-15 $90.68 $91.25 $90.68 $91.02 $89.39 9,519
2021-01-14 $89.94 $91.66 $89.94 $91.35 $89.72 3,776
2021-01-13 $89.56 $89.56 $88.31 $88.31 $86.73 7,145
2021-01-12 $88.75 $89.32 $88.49 $89.32 $87.72 6,189
2021-01-11 $87.40 $88.46 $87.40 $87.97 $86.40 8,898
2021-01-08 $88.27 $88.27 $87.72 $88.09 $86.52 1,211
2021-01-07 $87.26 $87.47 $87.26 $87.47 $85.91 3,162
2021-01-06 $84.89 $86.94 $84.89 $86.22 $84.68 6,122
2021-01-05 $84.10 $85.07 $84.10 $85.07 $83.55 33,306
2021-01-04 $86.00 $87.10 $83.36 $84.08 $82.58 13,244
2020-12-31 $84.42 $85.00 $84.36 $84.75 $83.23 4,851
2020-12-30 $84.97 $85.19 $84.59 $84.69 $83.17 2,553
2020-12-29 $86.51 $86.51 $83.91 $84.52 $83.00 7,842
2020-12-28 $86.61 $86.61 $85.83 $85.83 $84.30 2,266
2020-12-24 $85.54 $85.62 $85.40 $85.62 $84.09 1,780
2020-12-23 $85.85 $85.88 $85.51 $85.72 $84.18 1,945
2020-12-22 $84.30 $85.88 $84.30 $85.85 $84.32 3,831
2020-12-21 $83.18 $84.04 $81.75 $83.94 $82.44 3,959
2020-12-18 $84.63 $84.80 $84.61 $84.75 $82.99 5,119
2020-12-17 $83.56 $84.19 $83.50 $83.87 $82.13 5,575
2020-12-16 $83.70 $84.62 $83.26 $83.40 $81.67 3,346
2020-12-15 $82.88 $83.90 $82.85 $83.76 $82.03 15,351
2020-12-14 $82.63 $83.79 $82.63 $82.80 $81.08 1,916
2020-12-11 $81.07 $82.12 $81.07 $81.85 $80.15 4,384
2020-12-10 $80.64 $81.73 $80.64 $81.73 $80.04 2,380
2020-12-09 $82.75 $82.92 $81.00 $81.13 $79.45 1,754
2020-12-08 $81.48 $82.29 $81.48 $82.29 $80.58 2,291
2020-12-07 $82.08 $82.32 $81.97 $81.97 $80.26 2,809
2020-12-04 $81.19 $81.34 $80.87 $81.34 $79.65 2,778
2020-12-03 $80.24 $80.89 $80.24 $80.41 $78.74 10,956
2020-12-02 $79.37 $79.97 $79.37 $79.97 $78.31 2,934
2020-12-01 $79.54 $79.54 $79.20 $79.38 $77.73 3,425
2020-11-30 $79.84 $80.04 $78.56 $78.72 $77.08 3,548
2020-11-27 $79.29 $79.51 $79.28 $79.51 $77.86 1,122
2020-11-25 $78.88 $78.99 $78.88 $78.99 $77.35 512
2020-11-24 $78.57 $78.99 $78.57 $78.95 $77.31 4,219
2020-11-23 $77.08 $77.99 $77.08 $77.99 $76.37 2,501
2020-11-20 $77.14 $77.42 $77.09 $77.09 $75.49 2,020
2020-11-19 $76.41 $76.69 $76.20 $76.69 $75.09 4,920
2020-11-18 $77.23 $77.56 $76.44 $76.44 $74.86 3,787
2020-11-17 $76.55 $77.50 $76.50 $77.31 $75.71 6,266
2020-11-16 $76.92 $77.17 $76.87 $77.17 $75.57 1,194
2020-11-13 $74.91 $76.16 $74.91 $76.16 $74.58 1,904
2020-11-12 $74.34 $74.40 $74.34 $74.40 $72.86 559
2020-11-11 $74.42 $74.86 $74.30 $74.86 $73.30 2,023
2020-11-10 $74.43 $74.43 $73.99 $74.18 $72.64 4,047
2020-11-09 $77.25 $77.25 $74.48 $74.48 $72.94 6,899
2020-11-06 $74.30 $74.30 $73.68 $73.78 $72.25 4,346
2020-11-05 $72.03 $73.79 $72.03 $73.61 $72.08 3,381
2020-11-04 $71.08 $71.59 $70.83 $70.83 $69.36 6,647
2020-11-03 $70.83 $70.83 $70.83 $70.83 $69.36 399
2020-11-02 $69.02 $69.02 $68.15 $68.73 $67.30 2,552
2020-10-30 $68.46 $68.46 $67.99 $68.02 $66.60 6,170
2020-10-29 $67.58 $68.88 $67.58 $68.88 $67.45 1,701
2020-10-28 $68.26 $68.40 $67.93 $67.98 $66.57 3,026
2020-10-27 $70.06 $70.31 $70.03 $70.15 $68.69 1,036
2020-10-26 $71.17 $71.17 $69.54 $70.07 $68.61 2,689
2020-10-23 $71.52 $71.52 $71.52 $71.52 $70.03 578
2020-10-22 $71.37 $71.61 $71.37 $71.51 $70.02 11,066
2020-10-21 $71.93 $71.93 $71.55 $71.55 $70.07 2,255
2020-10-20 $71.86 $71.86 $71.62 $71.62 $70.13 1,027
2020-10-19 $72.43 $72.43 $71.46 $71.50 $70.01 1,454
2020-10-16 $72.35 $72.35 $71.83 $71.83 $70.34 744
2020-10-15 $70.77 $71.86 $70.73 $71.86 $70.37 35,095
2020-10-14 $71.61 $71.91 $71.61 $71.89 $70.40 901
2020-10-13 $73.25 $73.41 $72.14 $72.20 $70.70 1,849
2020-10-12 $72.61 $73.10 $72.61 $73.10 $71.58 1,205
2020-10-09 $71.81 $72.22 $71.81 $72.13 $70.64 5,233
2020-10-08 $70.68 $70.89 $70.68 $70.89 $69.42 1,032
2020-10-07 $69.33 $69.84 $69.33 $69.84 $68.39 1,520
2020-10-06 $69.28 $70.24 $69.04 $69.05 $67.62 12,213
2020-10-05 $68.17 $69.36 $68.17 $69.36 $67.92 2,162
2020-10-02 $66.39 $68.00 $66.39 $67.91 $66.50 6,430
2020-10-01 $67.65 $67.81 $67.59 $67.81 $66.41 20,795
2020-09-30 $67.79 $67.93 $67.54 $67.54 $66.14 1,893
2020-09-29 $67.17 $68.22 $67.17 $67.93 $66.52 14,577
2020-09-28 $67.32 $67.60 $67.32 $67.53 $66.12 1,650
2020-09-25 $65.20 $66.46 $65.20 $66.42 $65.04 2,355
2020-09-24 $65.87 $66.17 $65.04 $65.73 $64.37 2,814
2020-09-23 $68.11 $68.18 $65.78 $65.78 $64.42 3,106
2020-09-22 $67.99 $68.21 $67.36 $68.21 $66.79 3,339
2020-09-21 $68.02 $68.16 $67.42 $67.91 $66.50 25,400
2020-09-18 $69.59 $69.68 $68.51 $69.06 $67.44 3,952
2020-09-17 $69.05 $69.18 $68.12 $69.18 $67.55 2,543
2020-09-16 $69.50 $70.62 $69.45 $69.77 $68.13 23,880
2020-09-15 $69.63 $69.91 $69.49 $69.58 $67.94 22,803
2020-09-14 $69.81 $69.81 $69.31 $69.44 $67.80 1,351
2020-09-11 $69.02 $69.18 $68.67 $68.91 $67.28 1,708
2020-09-10 $70.85 $70.85 $69.05 $69.10 $67.47 1,181
2020-09-09 $71.16 $71.16 $70.12 $70.37 $68.72 43,658
2020-09-08 $69.75 $70.33 $69.60 $69.60 $67.96 2,179
2020-09-04 $72.14 $72.14 $69.50 $71.06 $69.39 4,737
2020-09-03 $74.54 $74.54 $71.54 $71.93 $70.23 7,269
2020-09-02 $74.73 $75.87 $74.73 $75.86 $74.07 2,332
2020-09-01 $74.75 $74.75 $74.04 $74.69 $72.93 1,806
2020-08-31 $74.78 $74.78 $74.09 $74.44 $72.69 2,381
2020-08-28 $74.46 $74.46 $74.46 $74.46 $72.70 679
2020-08-27 $75.44 $75.44 $74.23 $74.38 $72.63 856
2020-08-26 $75.04 $75.05 $74.75 $74.89 $73.13 2,770
2020-08-25 $75.08 $75.08 $74.48 $74.94 $73.18 1,257
2020-08-24 $74.68 $75.27 $74.68 $74.93 $73.17 3,614
2020-08-21 $74.85 $75.02 $74.62 $74.62 $72.86 4,430
2020-08-20 $75.87 $75.87 $75.41 $75.41 $73.63 2,094
2020-08-19 $75.98 $76.16 $75.94 $75.94 $74.15 1,604
2020-08-18 $76.33 $76.33 $75.34 $75.68 $73.90 5,464
2020-08-17 $77.11 $77.11 $76.04 $76.04 $74.25 7,468
2020-08-14 $77.17 $77.17 $76.60 $76.75 $74.95 2,546
2020-08-13 $77.14 $77.16 $76.92 $76.92 $75.11 1,758
2020-08-12 $77.30 $77.30 $77.09 $77.09 $75.27 1,014
2020-08-11 $77.71 $78.04 $76.93 $76.93 $75.12 5,711
2020-08-10 $77.55 $77.82 $77.38 $77.68 $75.85 2,693
2020-08-07 $77.61 $77.83 $77.43 $77.78 $75.95 1,779
2020-08-06 $77.86 $77.86 $76.97 $77.23 $75.41 1,417
2020-08-05 $77.20 $77.20 $77.05 $77.05 $75.24 1,329
2020-08-04 $77.34 $77.41 $77.20 $77.41 $75.58 1,747
2020-08-03 $76.70 $76.91 $76.63 $76.91 $75.10 2,290
2020-07-31 $75.95 $75.95 $74.88 $75.67 $73.89 3,076
2020-07-30 $74.73 $75.40 $74.70 $75.40 $73.63 1,218
2020-07-29 $74.98 $75.72 $74.98 $75.72 $73.94 2,255
2020-07-28 $74.37 $74.57 $73.78 $73.78 $72.04 2,424
2020-07-27 $73.36 $74.34 $73.36 $74.34 $72.59 2,531
2020-07-24 $73.85 $73.85 $73.26 $73.37 $71.64 2,131
2020-07-23 $74.52 $74.52 $74.23 $74.23 $72.48 1,000
2020-07-22 $74.15 $74.15 $73.63 $73.68 $71.94 662
2020-07-21 $73.34 $73.82 $73.34 $73.48 $71.75 2,375
2020-07-20 $72.20 $72.69 $72.20 $72.69 $70.98 1,100
2020-07-17 $71.41 $72.03 $71.41 $71.96 $70.26 2,303
2020-07-16 $69.86 $70.80 $69.86 $70.74 $69.07 5,583
2020-07-15 $70.34 $71.19 $70.24 $70.81 $69.14 2,646
2020-07-14 $69.02 $69.92 $69.02 $69.92 $68.27 1,241
2020-07-13 $70.47 $70.90 $69.17 $69.17 $67.54 1,964
2020-07-10 $69.95 $70.11 $69.77 $69.96 $68.31 1,506
2020-07-09 $71.76 $71.76 $69.48 $70.16 $68.51 8,700
2020-07-08 $69.34 $70.03 $69.34 $70.03 $68.38 5,885
2020-07-07 $70.02 $70.21 $69.30 $69.30 $67.67 2,738
2020-07-06 $70.51 $71.00 $70.51 $70.90 $69.23 13,942
2020-07-02 $70.18 $70.32 $69.48 $69.48 $67.84 3,719
2020-07-01 $69.90 $69.90 $69.30 $69.53 $67.89 42,878
2020-06-30 $68.50 $69.75 $68.50 $69.75 $68.11 1,574
2020-06-29 $67.58 $68.86 $67.54 $68.86 $67.24 1,948
2020-06-26 $67.73 $67.73 $67.31 $67.47 $65.88 1,233
2020-06-25 $66.98 $68.75 $66.92 $68.75 $67.13 3,302
2020-06-24 $69.89 $69.89 $67.27 $67.94 $66.34 5,057
2020-06-23 $70.18 $70.47 $69.64 $69.66 $68.02 2,251
2020-06-22 $68.12 $70.43 $68.12 $70.01 $68.36 2,377
2020-06-19 $71.80 $71.80 $69.95 $70.06 $68.26 2,855
2020-06-18 $69.78 $70.36 $69.78 $70.36 $68.55 1,466
2020-06-17 $71.02 $71.02 $70.28 $70.28 $68.47 972
2020-06-16 $72.13 $72.13 $71.27 $71.44 $69.60 2,750
2020-06-15 $67.18 $69.70 $67.18 $69.70 $67.91 2,749
2020-06-12 $70.60 $70.60 $69.25 $69.25 $67.47 2,418
2020-06-11 $70.00 $70.00 $67.94 $67.94 $66.19 4,801
2020-06-10 $73.33 $73.33 $72.81 $72.81 $70.94 1,487
2020-06-09 $74.31 $74.31 $73.00 $73.54 $71.65 1,996
2020-06-08 $73.71 $74.32 $73.50 $74.32 $72.41 6,441
2020-06-05 $73.74 $73.82 $73.06 $73.06 $71.18 13,865
2020-06-04 $72.97 $72.97 $71.20 $71.53 $69.69 6,956
2020-06-03 $71.67 $72.30 $71.67 $72.15 $70.29 2,697
2020-06-02 $70.27 $70.51 $70.14 $70.45 $68.64 4,709
2020-06-01 $69.84 $70.71 $69.84 $70.32 $68.51 1,914
2020-05-29 $69.18 $69.58 $68.39 $69.58 $67.79 5,094
2020-05-28 $71.38 $71.38 $68.75 $68.94 $67.17 4,445
2020-05-27 $70.50 $70.50 $68.40 $69.86 $68.06 3,310
2020-05-26 $70.15 $70.15 $68.59 $68.59 $66.83 3,795
2020-05-22 $66.67 $67.61 $66.67 $67.61 $65.87 2,361
2020-05-21 $68.24 $68.24 $67.01 $67.01 $65.29 6,034
2020-05-20 $68.00 $68.00 $67.63 $67.81 $66.07 2,935
2020-05-19 $66.74 $67.56 $66.72 $66.72 $65.00 4,626
2020-05-18 $66.43 $67.33 $66.43 $67.29 $65.56 3,787
2020-05-15 $64.42 $64.71 $64.21 $64.71 $63.05 2,721
2020-05-14 $62.90 $64.08 $62.90 $64.06 $62.41 10,361
2020-05-13 $65.34 $65.60 $63.57 $64.11 $62.46 19,185
2020-05-12 $68.15 $68.15 $66.29 $66.29 $64.58 13,198
2020-05-11 $69.28 $69.28 $67.82 $68.05 $66.30 4,619
2020-05-08 $67.13 $68.56 $67.13 $68.56 $66.80 6,125
2020-05-07 $65.89 $66.54 $65.52 $66.45 $64.74 11,890
2020-05-06 $67.85 $67.85 $65.31 $65.32 $63.64 42,695
2020-05-05 $66.75 $67.54 $65.77 $65.92 $64.22 11,974
2020-05-04 $66.29 $66.29 $63.97 $65.08 $63.41 5,110
2020-05-01 $65.01 $65.59 $64.67 $64.86 $63.19 10,944
2020-04-30 $68.85 $68.85 $66.84 $66.84 $65.12 20,129
2020-04-29 $68.39 $69.10 $68.39 $68.72 $66.95 5,677
2020-04-28 $68.68 $68.68 $67.11 $67.11 $65.38 4,508
2020-04-27 $66.37 $67.34 $66.37 $67.20 $65.47 4,155
2020-04-24 $64.77 $65.79 $64.77 $65.67 $63.98 4,252
2020-04-23 $65.30 $65.70 $64.88 $64.99 $63.32 4,131
2020-04-22 $65.03 $65.03 $64.04 $64.73 $63.06 3,332
2020-04-21 $63.00 $63.40 $62.83 $63.14 $61.52 4,007
2020-04-20 $64.80 $65.59 $64.80 $65.11 $63.43 7,947
2020-04-17 $66.18 $66.18 $64.51 $64.83 $63.16 4,312
2020-04-16 $63.29 $63.91 $62.88 $63.91 $62.27 2,253
2020-04-15 $62.71 $63.50 $62.71 $63.14 $61.52 2,149
2020-04-14 $67.32 $67.32 $65.14 $65.32 $63.64 6,537
2020-04-13 $64.68 $64.68 $63.40 $63.67 $62.03 3,078
2020-04-09 $65.08 $65.33 $64.18 $65.00 $63.33 15,120
2020-04-08 $62.09 $64.03 $62.09 $63.85 $62.21 5,786
2020-04-07 $64.07 $64.07 $61.98 $61.98 $60.39 9,173
2020-04-06 $60.08 $61.78 $59.46 $61.78 $60.19 10,698
2020-04-03 $57.31 $58.00 $56.77 $57.55 $56.07 5,607
2020-04-02 $56.70 $57.99 $56.70 $57.89 $56.40 14,400
2020-04-01 $59.09 $59.09 $56.62 $56.82 $55.36 9,498
2020-03-31 $60.13 $60.34 $58.64 $59.18 $57.66 13,952
2020-03-30 $60.09 $61.83 $58.33 $60.13 $58.58 18,209
2020-03-27 $57.32 $59.90 $57.32 $58.62 $57.11 9,661
2020-03-26 $57.12 $60.73 $57.12 $60.73 $59.17 17,259
2020-03-25 $57.34 $59.11 $56.10 $57.07 $55.60 11,619
2020-03-24 $54.40 $57.79 $53.86 $56.79 $55.33 47,016
2020-03-23 $55.75 $55.75 $51.23 $52.20 $50.86 33,839
2020-03-20 $59.35 $59.35 $52.52 $52.52 $51.02 29,697
2020-03-19 $51.52 $55.77 $51.52 $55.02 $53.45 44,048
2020-03-18 $55.90 $57.38 $50.28 $51.98 $50.50 40,304
2020-03-17 $54.55 $56.30 $52.88 $55.95 $54.35 16,807
2020-03-16 $48.47 $55.63 $48.47 $52.97 $51.46 18,003
2020-03-13 $57.06 $57.42 $53.72 $57.42 $55.78 3,903
2020-03-12 $55.59 $56.97 $52.12 $54.23 $52.68 8,920
2020-03-11 $61.06 $61.06 $59.85 $59.85 $58.14 2,782
2020-03-10 $61.43 $62.73 $60.15 $62.73 $60.94 1,211
2020-03-09 $61.20 $62.27 $60.01 $60.76 $59.03 3,854
2020-03-06 $64.60 $65.62 $64.60 $65.62 $63.75 2,075
2020-03-05 $67.20 $67.20 $66.60 $66.60 $64.70 1,139
2020-03-04 $67.11 $68.64 $67.11 $68.64 $66.68 1,915
2020-03-03 $67.84 $68.63 $66.71 $66.71 $64.81 27,906
2020-03-02 $66.60 $67.64 $66.28 $67.64 $65.71 7,311
2020-02-28 $65.36 $66.12 $64.55 $65.75 $63.87 11,427
2020-02-27 $67.45 $68.48 $66.40 $66.40 $64.51 10,617
2020-02-26 $69.52 $69.94 $68.88 $68.90 $66.93 2,400
2020-02-25 $71.65 $71.65 $69.26 $69.26 $67.28 9,104
2020-02-24 $70.90 $71.68 $70.90 $71.30 $69.27 2,510
2020-02-21 $73.95 $73.95 $72.93 $73.14 $71.05 3,043
2020-02-20 $73.32 $73.95 $73.10 $73.94 $71.83 1,417
2020-02-19 $73.69 $73.79 $73.64 $73.68 $71.58 1,570
2020-02-18 $73.00 $73.39 $73.00 $73.39 $71.30 5,199
2020-02-14 $73.05 $73.07 $72.93 $72.93 $70.85 1,550
2020-02-13 $72.90 $73.51 $72.90 $73.50 $71.40 2,156
2020-02-12 $73.44 $73.81 $73.44 $73.75 $71.65 1,133
2020-02-11 $72.10 $73.10 $72.10 $72.94 $70.86 4,148
2020-02-10 $69.80 $70.11 $69.76 $70.11 $68.11 1,994
2020-02-07 $69.70 $69.76 $69.46 $69.73 $67.74 9,459
2020-02-06 $70.35 $70.44 $70.30 $70.30 $68.29 20,102
2020-02-05 $70.38 $70.38 $69.65 $70.16 $68.15 2,921
2020-02-04 $69.63 $70.40 $69.63 $70.14 $68.14 4,955
2020-02-03 $68.81 $69.25 $68.81 $68.96 $66.99 4,717
2020-01-31 $69.42 $69.42 $68.55 $68.55 $66.59 1,691
2020-01-30 $69.40 $69.84 $69.11 $69.84 $67.85 1,286
2020-01-29 $71.63 $71.63 $70.03 $70.03 $68.03 2,416
2020-01-28 $71.59 $71.76 $71.54 $71.54 $69.50 4,765
2020-01-27 $71.05 $71.52 $71.05 $71.15 $69.12 1,648
2020-01-24 $73.03 $73.03 $72.02 $72.39 $70.32 3,598
2020-01-23 $72.36 $72.74 $72.36 $72.67 $70.60 2,259
2020-01-22 $72.72 $72.81 $72.47 $72.51 $70.44 4,125
2020-01-21 $72.39 $72.53 $72.34 $72.34 $70.28 4,137
2020-01-17 $73.32 $73.32 $72.44 $72.54 $70.47 2,140
2020-01-16 $72.06 $72.89 $72.06 $72.89 $70.81 7,715
2020-01-15 $71.63 $71.71 $71.56 $71.64 $69.60 7,700
2020-01-14 $71.67 $71.67 $70.86 $71.35 $69.31 4,842
2020-01-13 $70.48 $71.19 $70.28 $71.19 $69.16 4,027
2020-01-10 $70.29 $70.36 $70.23 $70.23 $68.23 872
2020-01-09 $70.89 $70.89 $70.50 $70.59 $68.58 2,552
2020-01-08 $70.14 $70.68 $70.06 $70.42 $68.41 8,701
2020-01-07 $70.17 $70.17 $70.04 $70.10 $68.10 1,451
2020-01-06 $69.35 $70.19 $69.35 $70.03 $68.03 6,041
2020-01-03 $69.78 $69.95 $69.69 $69.95 $67.95 5,456
2020-01-02 $70.39 $70.39 $69.85 $70.33 $68.32 3,786
2019-12-31 $69.67 $70.08 $69.67 $69.96 $67.96 3,235
2019-12-30 $69.77 $69.90 $69.59 $69.64 $67.65 2,303
2019-12-27 $70.14 $70.14 $69.75 $69.75 $67.76 4,070
2019-12-26 $70.65 $70.65 $69.94 $69.98 $67.98 4,641
2019-12-24 $70.60 $70.60 $69.92 $69.92 $67.93 1,454
2019-12-23 $70.07 $70.11 $69.83 $69.83 $67.84 2,154
2019-12-20 $69.76 $69.95 $69.76 $69.94 $67.80 2,480
2019-12-19 $69.29 $69.88 $69.29 $69.88 $67.74 1,878
2019-12-18 $69.05 $69.13 $69.00 $69.02 $66.91 6,001
2019-12-17 $69.09 $69.12 $68.97 $69.04 $66.93 4,329
2019-12-16 $68.14 $69.37 $68.14 $68.91 $66.80 4,309
2019-12-13 $67.99 $68.85 $67.96 $68.08 $66.00 3,267
2019-12-12 $67.53 $68.43 $67.53 $68.32 $66.23 2,454
2019-12-11 $67.02 $67.20 $67.02 $67.16 $65.11 1,574
2019-12-10 $66.95 $66.95 $66.70 $66.79 $64.75 2,213
2019-12-09 $67.09 $67.09 $67.09 $67.09 $65.04 271
2019-12-06 $67.78 $67.93 $67.74 $67.79 $65.72 5,748
2019-12-05 $67.76 $67.76 $67.45 $67.45 $65.39 1,497
2019-12-04 $68.21 $68.21 $67.85 $67.85 $65.78 847
2019-12-03 $67.57 $67.89 $67.57 $67.86 $65.79 1,658
2019-12-02 $68.10 $68.20 $68.05 $68.19 $66.11 2,220
2019-11-29 $68.96 $69.11 $68.96 $69.11 $67.00 190
2019-11-27 $69.08 $69.10 $69.02 $69.04 $66.93 1,592
2019-11-26 $69.04 $69.19 $68.80 $68.80 $66.70 2,785
2019-11-25 $68.88 $69.20 $68.88 $69.18 $67.07 1,438
2019-11-22 $68.43 $68.59 $68.41 $68.46 $66.37 2,995
2019-11-21 $68.46 $68.46 $68.13 $68.13 $66.05 2,869
2019-11-20 $68.60 $68.98 $68.26 $68.47 $66.38 3,214
2019-11-19 $68.82 $69.08 $68.82 $69.04 $66.93 13,099
2019-11-18 $69.03 $69.26 $68.89 $69.19 $67.07 1,674
2019-11-15 $68.77 $69.13 $68.77 $69.13 $67.02 3,377
2019-11-14 $68.75 $68.75 $68.44 $68.53 $66.43 4,888
2019-11-13 $68.85 $69.02 $68.85 $68.99 $66.88 1,721
2019-11-12 $69.11 $69.16 $68.87 $69.05 $66.94 2,111
2019-11-11 $68.66 $69.27 $68.66 $69.00 $66.89 3,211
2019-11-08 $68.24 $69.09 $68.24 $69.05 $66.94 8,035
2019-11-07 $67.78 $68.02 $67.72 $67.80 $65.73 59,807
2019-11-06 $67.42 $67.42 $66.67 $66.94 $64.89 3,849
2019-11-05 $68.25 $68.31 $68.07 $68.07 $65.99 2,508
2019-11-04 $67.69 $68.07 $67.60 $67.63 $65.56 3,056
2019-11-01 $67.28 $67.31 $66.77 $67.26 $65.20 2,801
2019-10-31 $67.17 $67.69 $67.17 $67.69 $65.62 873
2019-10-30 $67.95 $67.95 $67.41 $67.65 $65.58 2,799
2019-10-29 $67.78 $67.78 $67.46 $67.71 $65.64 3,672
2019-10-28 $67.80 $68.41 $67.80 $67.90 $65.82 2,014
2019-10-25 $67.56 $67.75 $67.50 $67.52 $65.46 3,219
2019-10-24 $68.04 $68.04 $66.80 $66.93 $64.88 22,678
2019-10-23 $67.69 $67.77 $67.51 $67.71 $65.64 2,236
2019-10-22 $67.88 $68.08 $67.61 $67.61 $65.54 5,607
2019-10-21 $68.88 $68.88 $67.62 $67.67 $65.60 7,083
2019-10-18 $66.81 $67.07 $66.80 $66.98 $64.93 1,910
2019-10-17 $66.69 $66.98 $66.69 $66.98 $64.93 1,887
2019-10-16 $66.26 $66.39 $66.12 $66.21 $64.19 6,708
2019-10-15 $65.92 $66.53 $65.92 $66.20 $64.18 4,415
2019-10-14 $65.37 $65.54 $65.37 $65.40 $63.40 1,895
2019-10-11 $65.40 $66.28 $65.40 $65.84 $63.83 5,140
2019-10-10 $63.26 $64.83 $63.26 $64.75 $62.77 14,124
2019-10-09 $64.88 $64.94 $64.78 $64.79 $62.81 53,341
2019-10-08 $64.24 $64.69 $64.24 $64.36 $62.39 1,287
2019-10-07 $64.79 $65.53 $64.79 $65.37 $63.37 5,601
2019-10-04 $64.71 $65.17 $64.55 $65.17 $63.18 4,230
2019-10-03 $63.44 $64.57 $63.40 $64.42 $62.45 2,785
2019-10-02 $64.36 $64.79 $64.10 $64.49 $62.52 3,600
2019-10-01 $66.39 $66.39 $65.41 $65.47 $63.47 2,654
2019-09-30 $67.13 $67.37 $66.93 $67.13 $65.08 3,855
2019-09-27 $67.11 $67.11 $66.65 $66.92 $64.87 3,098
2019-09-26 $67.61 $67.61 $67.23 $67.44 $65.38 2,699
2019-09-25 $67.06 $68.25 $67.06 $68.20 $66.11 13,505
2019-09-24 $68.53 $68.53 $67.12 $67.25 $65.19 5,440
2019-09-23 $68.16 $68.57 $67.97 $68.36 $66.27 4,833
2019-09-20 $68.92 $68.97 $68.29 $68.50 $66.27 2,492
2019-09-19 $69.10 $69.10 $68.36 $68.47 $66.25 1,879
2019-09-18 $68.94 $68.94 $68.30 $68.71 $66.48 6,707
2019-09-17 $69.85 $69.85 $68.94 $69.13 $66.88 2,633
2019-09-16 $69.60 $69.87 $69.14 $69.86 $67.59 4,828
2019-09-13 $70.26 $70.37 $69.71 $69.71 $67.45 1,713
2019-09-12 $70.88 $70.88 $70.23 $70.55 $68.26 1,437
2019-09-11 $69.21 $70.48 $68.85 $70.48 $68.19 19,503
2019-09-10 $67.89 $68.84 $67.89 $68.84 $66.60 1,840
2019-09-09 $68.06 $68.06 $67.75 $67.91 $65.70 735
2019-09-06 $67.73 $68.10 $67.73 $67.91 $65.70 4,572
2019-09-05 $67.81 $67.81 $67.69 $67.72 $65.52 2,652
2019-09-04 $66.77 $66.86 $66.58 $66.67 $64.50 9,186
2019-09-03 $66.40 $66.40 $65.92 $66.17 $64.02 2,766
2019-08-30 $67.05 $67.06 $66.67 $66.87 $64.70 7,604
2019-08-29 $66.32 $66.97 $66.32 $66.87 $64.70 2,124
2019-08-28 $64.63 $65.62 $64.63 $65.62 $63.49 6,660
2019-08-27 $65.63 $65.63 $64.75 $64.93 $62.82 2,594
2019-08-26 $65.04 $65.64 $65.04 $65.63 $63.50 1,525
2019-08-23 $65.48 $65.48 $64.86 $64.86 $62.75 9,835
2019-08-22 $66.94 $66.94 $66.88 $66.88 $64.71 859
2019-08-21 $66.64 $66.79 $66.57 $66.72 $64.55 6,059
2019-08-20 $66.35 $66.59 $66.06 $66.06 $63.91 3,393
2019-08-19 $66.86 $66.99 $66.44 $66.73 $64.56 6,452
2019-08-16 $64.92 $65.73 $64.92 $65.71 $63.57 1,142
2019-08-15 $65.00 $65.00 $64.44 $64.61 $62.51 2,057
2019-08-14 $66.34 $66.34 $65.36 $65.48 $63.35 5,834
2019-08-13 $67.45 $67.45 $67.27 $67.27 $65.08 2,670
2019-08-12 $66.55 $66.55 $66.22 $66.24 $64.09 3,133
2019-08-09 $67.14 $67.14 $66.67 $66.79 $64.62 4,643
2019-08-08 $67.06 $67.87 $67.06 $67.81 $65.61 3,485
2019-08-07 $66.33 $66.78 $65.83 $66.63 $64.47 8,148
2019-08-06 $66.87 $67.17 $66.43 $67.17 $64.99 32,063
2019-08-05 $66.66 $66.66 $65.67 $66.30 $64.15 103,032
2019-08-02 $69.99 $69.99 $67.60 $68.05 $65.84 4,203
2019-08-01 $71.42 $71.78 $70.07 $70.09 $67.81 2,917
2019-07-31 $72.10 $72.36 $70.88 $71.16 $68.85 7,005
2019-07-30 $72.32 $72.32 $71.80 $71.87 $69.53 3,224
2019-07-29 $72.44 $72.44 $71.92 $72.25 $69.90 2,141
2019-07-26 $71.73 $72.44 $71.73 $72.40 $70.05 1,190
2019-07-25 $72.79 $72.79 $71.17 $71.17 $68.86 9,689
2019-07-24 $70.66 $71.52 $70.66 $71.51 $69.19 1,625
2019-07-23 $70.15 $70.62 $69.83 $70.62 $68.33 1,849
2019-07-22 $70.46 $70.46 $69.83 $69.85 $67.58 2,078
2019-07-19 $70.55 $70.59 $70.15 $70.15 $67.87 1,446
2019-07-18 $70.74 $70.74 $69.89 $70.44 $68.15 1,847
2019-07-17 $70.83 $70.87 $70.75 $70.75 $68.45 1,910
2019-07-16 $70.52 $70.83 $70.52 $70.83 $68.53 1,664
2019-07-15 $70.94 $70.94 $70.41 $70.60 $68.31 5,725
2019-07-12 $70.60 $70.81 $70.60 $70.75 $68.45 2,786
2019-07-11 $70.31 $70.31 $69.87 $70.13 $67.85 4,442
2019-07-10 $69.90 $70.42 $69.90 $70.16 $67.88 7,142
2019-07-09 $69.16 $69.89 $69.16 $69.89 $67.62 5,291
2019-07-08 $69.24 $69.24 $68.62 $68.64 $66.41 7,802
2019-07-05 $69.16 $69.56 $69.16 $69.54 $67.28 4,011
2019-07-03 $68.90 $69.30 $68.90 $69.30 $67.05 1,096
2019-07-02 $68.37 $68.78 $68.37 $68.70 $66.47 3,811
2019-07-01 $69.00 $69.00 $68.39 $68.46 $66.24 3,671
2019-06-28 $67.36 $67.75 $67.36 $67.69 $65.49 3,412
2019-06-27 $66.58 $67.13 $66.58 $67.13 $64.95 4,494
2019-06-26 $66.93 $67.08 $66.29 $66.29 $64.14 12,918
2019-06-25 $67.41 $67.59 $66.49 $66.51 $64.35 8,117
2019-06-24 $68.25 $68.25 $67.57 $67.57 $65.37 7,078
2019-06-21 $68.98 $68.98 $68.17 $68.25 $65.83 15,880
2019-06-20 $69.83 $69.83 $68.88 $69.21 $66.76 96,188
2019-06-19 $69.00 $69.00 $68.56 $68.92 $66.48 7,961
2019-06-18 $68.16 $69.16 $68.16 $68.85 $66.41 7,049
2019-06-17 $67.70 $67.82 $67.51 $67.51 $65.12 2,907
2019-06-14 $68.00 $68.00 $67.27 $67.45 $65.06 2,746
2019-06-13 $68.15 $68.26 $67.89 $68.15 $65.74 3,553
2019-06-12 $68.21 $68.21 $67.74 $67.77 $65.37 1,637
2019-06-11 $68.74 $68.74 $67.96 $68.09 $65.68 8,775
2019-06-10 $68.45 $68.83 $68.19 $68.19 $65.78 2,211
2019-06-07 $67.71 $68.16 $67.71 $68.04 $65.63 1,241
2019-06-06 $67.45 $67.87 $67.26 $67.68 $65.28 214,592
2019-06-05 $67.07 $67.14 $66.48 $67.06 $64.69 218,448
2019-06-04 $66.14 $66.76 $65.95 $66.76 $64.40 97,546
2019-06-03 $65.16 $65.59 $65.11 $65.28 $62.97 18,177
2019-05-31 $66.04 $66.04 $65.24 $65.25 $62.94 3,680
2019-05-30 $66.97 $66.97 $66.56 $66.90 $64.53 6,130
2019-05-29 $66.59 $66.74 $66.37 $66.53 $64.17 3,998
2019-05-28 $67.47 $67.47 $66.79 $66.79 $64.43 848
2019-05-24 $67.46 $67.67 $67.36 $67.62 $65.23 3,978
2019-05-23 $67.48 $67.48 $66.71 $66.86 $64.49 3,143
2019-05-22 $68.99 $68.99 $68.21 $68.24 $65.82 1,450
2019-05-21 $68.49 $69.00 $68.49 $68.86 $66.42 3,662
2019-05-20 $68.40 $68.49 $67.95 $67.95 $65.54 3,038
2019-05-17 $68.56 $69.13 $68.09 $68.09 $65.68 23,664
2019-05-16 $69.21 $69.66 $68.92 $68.92 $66.48 8,786
2019-05-15 $68.33 $69.07 $68.26 $69.04 $66.60 50,429
2019-05-14 $68.24 $68.99 $68.24 $68.73 $66.30 19,008
2019-05-13 $69.08 $69.08 $67.78 $67.91 $65.51 1,299
2019-05-10 $69.93 $70.26 $68.97 $70.26 $67.77 38,006
2019-05-09 $70.76 $70.76 $69.54 $70.33 $67.84 8,993
2019-05-08 $71.87 $71.97 $71.60 $71.60 $69.06 5,436
2019-05-07 $72.85 $72.85 $70.87 $71.41 $68.88 4,227
2019-05-06 $72.02 $72.74 $71.82 $72.56 $69.99 2,125
2019-05-03 $72.54 $73.34 $72.54 $73.34 $70.74 8,007
2019-05-02 $72.80 $72.80 $71.75 $72.21 $69.65 2,127
2019-05-01 $73.08 $73.26 $72.51 $72.51 $69.94 13,055
2019-04-30 $73.18 $73.20 $72.77 $73.20 $70.61 1,576
2019-04-29 $73.09 $73.56 $73.09 $73.32 $70.72 2,310
2019-04-26 $72.80 $73.06 $72.74 $73.02 $70.43 5,411
2019-04-25 $73.97 $73.97 $72.94 $72.98 $70.40 2,869
2019-04-24 $74.82 $74.98 $74.19 $74.47 $71.83 8,713
2019-04-23 $74.52 $74.77 $74.27 $74.77 $72.12 5,546
2019-04-22 $73.94 $74.46 $73.91 $74.46 $71.82 3,374
2019-04-18 $74.24 $74.24 $73.56 $74.10 $71.48 1,674
2019-04-17 $74.91 $74.91 $73.71 $74.05 $71.43 20,193
2019-04-16 $74.53 $74.81 $74.43 $74.80 $72.15 4,251
2019-04-15 $75.00 $75.00 $74.20 $74.32 $71.69 6,906
2019-04-12 $74.19 $74.66 $74.19 $74.66 $72.02 1,181
2019-04-11 $73.96 $74.08 $73.81 $74.08 $71.46 1,639
2019-04-10 $73.24 $74.17 $73.23 $74.13 $71.51 33,032
2019-04-09 $72.86 $73.28 $72.86 $72.92 $70.34 2,438
2019-04-08 $73.56 $73.56 $72.75 $73.34 $70.74 2,158
2019-04-05 $73.25 $73.52 $73.25 $73.35 $70.75 2,096
2019-04-04 $72.91 $73.13 $72.64 $72.99 $70.41 25,861
2019-04-03 $72.45 $72.96 $72.40 $72.61 $70.04 7,640
2019-04-02 $71.91 $72.10 $71.91 $71.94 $69.39 2,509
2019-04-01 $71.49 $71.84 $71.45 $71.84 $69.30 13,092
2019-03-29 $70.83 $70.83 $70.44 $70.71 $68.21 2,918
2019-03-28 $70.69 $70.82 $70.21 $70.40 $67.91 19,563
2019-03-27 $70.62 $70.62 $69.78 $70.18 $67.70 5,117
2019-03-26 $70.53 $70.58 $70.33 $70.58 $68.08 1,720
2019-03-25 $69.75 $70.08 $69.26 $69.84 $67.37 2,335
2019-03-22 $70.73 $70.73 $69.79 $69.79 $67.32 27,888
2019-03-21 $71.17 $71.62 $71.17 $71.55 $69.02 2,423
2019-03-20 $70.53 $70.95 $70.21 $70.21 $67.72 11,828
2019-03-19 $71.28 $71.28 $70.70 $70.70 $68.19 1,982
2019-03-18 $71.27 $71.53 $70.91 $71.37 $68.84 5,455
2019-03-15 $71.54 $71.62 $71.40 $71.40 $68.72 2,591
2019-03-14 $71.37 $71.37 $70.75 $70.90 $68.24 71,230
2019-03-13 $71.58 $71.60 $71.24 $71.29 $68.61 55,829
2019-03-12 $70.96 $71.19 $70.72 $70.81 $68.15 2,806
2019-03-11 $69.71 $70.91 $69.71 $70.91 $68.25 3,438
2019-03-08 $68.88 $69.46 $68.88 $69.46 $66.85 2,790
2019-03-07 $69.90 $70.21 $69.68 $69.70 $67.08 3,604
2019-03-06 $70.71 $70.71 $70.00 $70.23 $67.59 4,858
2019-03-05 $72.18 $72.18 $71.22 $71.22 $68.55 1,191
2019-03-04 $72.83 $72.83 $71.34 $72.06 $69.36 9,611
2019-03-01 $72.35 $72.49 $72.01 $72.46 $69.74 22,517
2019-02-28 $72.52 $72.67 $72.24 $72.24 $69.53 11,677
2019-02-27 $72.98 $73.11 $72.73 $73.02 $70.28 13,458
2019-02-26 $72.89 $72.89 $72.48 $72.49 $69.77 6,019
2019-02-25 $73.93 $73.93 $73.08 $73.08 $70.34 2,537
2019-02-22 $72.72 $73.37 $72.72 $73.37 $70.62 8,141
2019-02-21 $73.11 $73.11 $72.31 $72.43 $69.71 1,876
2019-02-20 $72.97 $73.40 $72.93 $73.24 $70.49 8,744
2019-02-19 $72.22 $73.05 $72.20 $72.87 $70.14 3,143
2019-02-15 $70.89 $72.12 $70.89 $72.12 $69.41 10,821
2019-02-14 $70.23 $70.83 $70.23 $70.53 $67.88 4,634
2019-02-13 $70.11 $70.38 $69.95 $70.38 $67.74 16,384
2019-02-12 $70.07 $70.07 $69.60 $69.97 $67.34 4,991
2019-02-11 $68.83 $69.52 $68.83 $69.52 $66.91 16,718
2019-02-08 $67.73 $68.77 $67.73 $68.77 $66.19 2,276
2019-02-07 $67.41 $67.82 $67.41 $67.82 $65.27 1,781
2019-02-06 $68.79 $68.94 $68.78 $68.83 $66.25 2,638
2019-02-05 $68.90 $69.06 $68.49 $68.53 $65.96 15,160
2019-02-04 $69.12 $69.12 $68.66 $68.91 $66.32 3,121
2019-02-01 $68.51 $69.10 $68.51 $68.90 $66.31 9,401
2019-01-31 $67.45 $68.44 $67.45 $68.44 $65.87 12,391
2019-01-30 $66.52 $67.22 $66.06 $67.20 $64.68 11,749
2019-01-29 $67.43 $67.43 $66.83 $66.83 $64.32 6,175
2019-01-28 $67.48 $67.80 $67.19 $67.44 $64.91 44,455
2019-01-25 $68.16 $68.27 $67.87 $67.87 $65.32 12,201
2019-01-24 $66.78 $67.33 $66.78 $67.33 $64.80 2,637
2019-01-23 $67.06 $67.17 $66.22 $66.79 $64.28 23,812
2019-01-22 $67.71 $67.71 $66.19 $66.43 $63.94 26,626
2019-01-18 $68.45 $68.45 $67.73 $67.93 $65.38 165,111
2019-01-17 $66.83 $67.44 $66.78 $67.42 $64.89 6,450
2019-01-16 $67.34 $67.76 $67.18 $67.24 $64.72 21,848
2019-01-15 $66.81 $67.65 $66.80 $67.45 $64.92 12,370
2019-01-14 $67.17 $67.41 $66.92 $66.92 $64.41 4,827
2019-01-11 $67.23 $67.89 $67.23 $67.80 $65.26 11,919
2019-01-10 $66.37 $67.32 $66.31 $67.29 $64.76 78,019
2019-01-09 $67.33 $67.33 $66.65 $66.84 $64.33 18,802
2019-01-08 $65.84 $66.96 $65.84 $66.91 $64.40 14,063
2019-01-07 $64.75 $66.25 $64.70 $65.74 $63.27 8,755
2019-01-04 $63.70 $64.74 $63.62 $64.74 $62.31 5,247
2019-01-03 $62.33 $63.43 $62.20 $62.28 $59.94 8,011
2019-01-02 $61.72 $63.84 $61.66 $63.44 $61.05 134,990
2018-12-31 $62.33 $63.02 $62.10 $62.76 $60.40 101,780
2018-12-28 $61.79 $63.36 $61.59 $62.30 $59.96 36,231
2018-12-27 $60.92 $61.83 $59.81 $61.83 $59.51 34,442
2018-12-26 $58.84 $61.54 $58.72 $61.52 $59.21 13,572
2018-12-24 $59.61 $59.61 $58.68 $58.72 $56.52 36,264
2018-12-21 $62.69 $62.69 $59.96 $60.21 $57.77 24,960
2018-12-20 $63.16 $63.54 $61.90 $62.16 $59.64 10,740
2018-12-19 $64.20 $64.95 $63.28 $63.53 $60.96 5,884
2018-12-18 $64.97 $65.25 $63.85 $64.20 $61.60 10,690
2018-12-17 $65.91 $66.26 $64.41 $64.52 $61.91 20,902
2018-12-14 $66.68 $67.36 $66.29 $66.34 $63.65 8,525
2018-12-13 $68.81 $68.81 $67.41 $67.53 $64.79 28,269
2018-12-12 $67.80 $69.17 $67.80 $68.60 $65.82 35,370
2018-12-11 $68.07 $68.61 $67.46 $67.78 $65.03 10,545
2018-12-10 $67.23 $67.83 $66.47 $67.75 $65.01 8,577
2018-12-07 $69.04 $69.11 $67.39 $67.57 $64.83 7,653
2018-12-06 $68.17 $69.34 $67.49 $69.34 $66.53 6,731
2018-12-04 $71.15 $71.15 $68.91 $69.01 $66.21 5,400
2018-12-03 $73.63 $73.63 $71.05 $71.58 $68.68 7,506
2018-11-30 $72.29 $72.29 $70.29 $70.72 $67.86 31,176
2018-11-29 $70.53 $70.95 $70.19 $70.53 $67.67 91,888
2018-11-28 $69.49 $71.04 $69.49 $71.01 $68.13 17,623
2018-11-27 $69.57 $70.07 $69.51 $69.51 $66.69 35,201
2018-11-26 $69.50 $69.83 $69.50 $69.74 $66.92 6,406
2018-11-23 $69.17 $69.21 $68.84 $68.94 $66.15 4,608
2018-11-21 $68.16 $69.18 $68.08 $68.79 $66.00 7,493
2018-11-20 $67.97 $68.83 $67.31 $67.75 $65.01 5,014
2018-11-19 $70.88 $70.88 $69.16 $69.25 $66.45 57,256
2018-11-16 $69.90 $70.96 $69.81 $70.74 $67.87 7,439
2018-11-15 $70.84 $70.84 $69.36 $70.45 $67.60 35,317
2018-11-14 $70.06 $70.56 $69.17 $69.22 $66.42 9,515
2018-11-13 $70.38 $70.71 $69.63 $69.68 $66.86 10,267
2018-11-12 $72.18 $72.18 $70.08 $70.11 $67.27 9,788
2018-11-09 $73.75 $73.75 $71.73 $72.45 $69.52 6,786
2018-11-08 $72.69 $72.95 $72.50 $72.88 $69.93 54,038
2018-11-07 $73.26 $73.34 $72.16 $73.15 $70.19 12,847
2018-11-06 $72.53 $72.82 $72.30 $72.65 $69.71 10,419
2018-11-05 $72.78 $72.78 $72.05 $72.37 $69.44 4,675
2018-11-02 $71.77 $72.71 $71.77 $72.50 $69.56 5,017
2018-11-01 $70.90 $71.49 $70.65 $71.34 $68.45 5,681
2018-10-31 $70.14 $70.75 $69.84 $70.12 $67.28 22,372
2018-10-30 $67.01 $68.81 $67.01 $68.81 $66.02 9,656
2018-10-29 $69.27 $69.69 $66.46 $67.30 $64.57 72,624
2018-10-26 $68.80 $69.09 $67.24 $68.04 $65.28 9,174
2018-10-25 $69.16 $70.06 $69.16 $69.81 $66.98 24,450
2018-10-24 $71.21 $71.21 $68.47 $68.48 $65.71 20,693
2018-10-23 $70.53 $71.51 $69.42 $71.02 $68.14 4,450
2018-10-22 $71.63 $72.11 $71.25 $71.47 $68.58 3,914
2018-10-19 $71.46 $72.51 $71.14 $71.22 $68.34 8,818
2018-10-18 $72.00 $72.54 $71.27 $71.44 $68.55 25,027
2018-10-17 $72.10 $72.53 $71.50 $72.49 $69.55 15,041
2018-10-16 $70.48 $72.18 $70.20 $72.18 $69.26 19,818
2018-10-15 $69.59 $70.68 $69.41 $70.19 $67.35 5,534
2018-10-12 $69.87 $70.30 $68.89 $69.62 $66.80 25,206
2018-10-11 $70.07 $70.28 $68.76 $68.82 $66.03 69,685
2018-10-10 $72.63 $72.63 $70.19 $70.19 $67.35 128,176
2018-10-09 $72.37 $73.44 $72.37 $72.64 $69.70 38,051
2018-10-08 $73.49 $73.65 $72.23 $73.00 $70.04 31,189
2018-10-05 $75.08 $75.08 $73.13 $73.88 $70.89 15,016
2018-10-04 $75.73 $75.73 $74.90 $75.15 $72.11 20,338
2018-10-03 $75.14 $76.12 $75.14 $75.71 $72.64 42,438
2018-10-02 $74.56 $75.48 $74.56 $75.22 $72.17 77,735
2018-10-01 $76.50 $76.50 $74.81 $75.00 $71.96 25,765
2018-09-28 $76.20 $76.31 $75.56 $76.23 $73.14 503,582
2018-09-27 $75.60 $76.12 $74.70 $75.90 $72.83 5,102
2018-09-26 $76.93 $76.93 $75.95 $75.95 $72.87 19,083
2018-09-25 $76.30 $76.79 $76.14 $76.65 $73.55 9,132
2018-09-24 $77.06 $77.06 $75.82 $76.22 $73.13 28,883
2018-09-21 $77.27 $77.27 $76.28 $76.31 $72.99 63,916
2018-09-20 $76.45 $76.74 $76.03 $76.74 $73.40 10,213
2018-09-19 $76.87 $76.87 $75.76 $75.85 $72.55 7,825
2018-09-18 $75.98 $76.57 $75.98 $76.50 $73.17 24,783
2018-09-17 $76.10 $76.41 $76.07 $76.21 $72.89 5,251
2018-09-14 $76.72 $76.76 $76.23 $76.50 $73.17 7,690
2018-09-13 $76.21 $76.83 $76.21 $76.43 $73.10 85,995
2018-09-12 $75.87 $76.44 $75.74 $76.31 $72.99 10,112
2018-09-11 $76.26 $76.26 $75.19 $75.67 $72.38 7,668
2018-09-10 $75.98 $75.98 $75.14 $75.72 $72.42 27,949
2018-09-07 $75.41 $76.09 $75.22 $75.28 $72.00 13,594
2018-09-06 $75.83 $75.83 $74.95 $75.13 $71.86 11,434
2018-09-05 $76.49 $76.49 $75.10 $75.50 $72.21 24,406
2018-09-04 $76.87 $76.87 $75.92 $76.18 $72.86 31,262
2018-08-31 $76.92 $77.04 $76.90 $77.04 $73.69 16,224
2018-08-30 $77.00 $77.41 $76.85 $76.85 $73.51 6,067
2018-08-29 $77.13 $77.26 $77.05 $77.14 $73.78 8,983
2018-08-28 $77.28 $77.28 $76.86 $76.99 $73.64 148,178
2018-08-27 $76.75 $77.08 $76.63 $76.78 $73.44 120,654
2018-08-24 $76.47 $76.73 $76.38 $76.63 $73.30 14,395
2018-08-23 $75.47 $76.24 $75.47 $75.98 $72.67 4,639
2018-08-22 $75.70 $75.86 $75.40 $75.63 $72.34 12,743
2018-08-21 $75.15 $76.29 $75.15 $76.06 $72.75 7,654
2018-08-20 $75.00 $75.56 $74.95 $75.44 $72.16 33,674
2018-08-17 $74.34 $75.19 $74.24 $74.98 $71.72 39,768
2018-08-16 $75.38 $75.38 $74.41 $74.60 $71.35 38,159
2018-08-15 $74.35 $74.37 $73.27 $73.59 $70.39 13,073
2018-08-14 $74.53 $74.90 $74.39 $74.81 $71.55 6,561
2018-08-13 $73.92 $74.21 $73.70 $74.08 $70.86 81,610
2018-08-10 $73.74 $74.20 $73.62 $73.92 $70.70 6,768
2018-08-09 $74.08 $74.47 $74.00 $74.21 $70.98 28,507
2018-08-08 $73.99 $73.99 $72.95 $72.95 $69.78 4,899
2018-08-07 $72.19 $74.38 $72.19 $74.00 $70.78 145,946
2018-08-06 $72.19 $73.90 $72.19 $73.86 $70.65 39,808
2018-08-03 $72.96 $73.18 $72.36 $72.37 $69.22 8,742
2018-08-02 $71.50 $72.55 $71.50 $72.47 $69.32 8,327
2018-08-01 $70.96 $71.71 $70.96 $71.18 $68.08 84,683
2018-07-31 $70.76 $71.49 $70.76 $71.36 $68.25 7,230
2018-07-30 $71.35 $71.61 $70.73 $70.76 $67.68 33,259
2018-07-27 $72.57 $72.57 $71.09 $71.33 $68.23 75,382
2018-07-26 $71.94 $72.75 $71.88 $72.49 $69.34 6,499
2018-07-25 $71.52 $71.82 $71.18 $71.74 $68.62 21,872
2018-07-24 $72.19 $72.24 $71.51 $71.65 $68.53 7,128
2018-07-23 $72.20 $72.25 $71.63 $72.07 $68.93 15,397
2018-07-20 $73.05 $73.19 $72.71 $72.71 $69.55 7,606
2018-07-19 $73.94 $73.97 $73.46 $73.62 $70.42 169,150
2018-07-18 $74.30 $74.30 $73.63 $73.83 $70.62 13,151
2018-07-17 $74.04 $74.65 $74.04 $74.57 $71.32 30,071
2018-07-16 $75.10 $75.10 $74.04 $74.04 $70.82 22,988
2018-07-13 $75.80 $75.80 $74.56 $74.83 $71.57 93,667
2018-07-12 $74.89 $75.40 $74.61 $75.26 $71.98 57,518
2018-07-11 $74.35 $74.66 $74.35 $74.55 $71.31 2,603
2018-07-10 $75.14 $75.25 $75.10 $75.19 $71.92 1,604
2018-07-09 $75.26 $75.26 $74.79 $74.93 $71.67 18,600
2018-07-06 $74.34 $74.89 $74.34 $74.82 $71.56 2,727
2018-07-05 $73.23 $73.60 $73.00 $73.60 $70.39 3,538
2018-07-03 $72.75 $73.18 $72.75 $73.18 $70.00 5,435
2018-07-02 $71.73 $72.76 $71.71 $72.76 $69.59 26,087
2018-06-29 $71.81 $72.65 $71.81 $72.29 $69.14 7,178
2018-06-28 $71.62 $71.96 $70.85 $71.86 $68.73 11,081
2018-06-27 $72.53 $72.53 $71.32 $71.32 $68.22 11,860
2018-06-26 $71.92 $72.46 $71.42 $72.30 $69.15 5,665
2018-06-25 $72.90 $72.90 $71.23 $71.40 $68.29 5,580
2018-06-22 $73.37 $73.37 $72.42 $72.42 $69.27 2,226
2018-06-21 $73.21 $73.34 $72.57 $72.72 $69.56 5,066
2018-06-20 $73.69 $74.31 $73.67 $73.86 $70.65 5,651
2018-06-19 $73.01 $73.84 $73.01 $73.84 $70.63 2,807
2018-06-18 $73.24 $73.97 $73.15 $73.97 $70.75 20,770
2018-06-15 $73.72 $74.54 $73.72 $74.25 $70.61 25,774
2018-06-14 $74.00 $74.22 $74.00 $74.16 $70.53 892
2018-06-13 $73.10 $73.61 $73.10 $73.40 $69.81 4,779
2018-06-12 $73.08 $73.48 $73.08 $73.48 $69.88 10,922
2018-06-11 $72.32 $72.51 $72.18 $72.51 $68.96 4,799
2018-06-08 $72.11 $72.63 $71.98 $72.55 $69.00 3,761
2018-06-07 $72.00 $73.04 $72.00 $72.32 $68.78 3,638
2018-06-06 $73.14 $73.14 $72.01 $72.58 $69.03 11,207
2018-06-05 $72.02 $72.34 $71.84 $72.30 $68.76 4,608
2018-06-04 $71.47 $71.82 $71.47 $71.82 $68.30 4,216
2018-06-01 $70.87 $71.24 $70.87 $71.03 $67.55 13,765
2018-05-31 $70.02 $70.74 $69.93 $70.73 $67.27 34,238
2018-05-30 $69.94 $70.88 $69.94 $70.67 $67.21 19,243
2018-05-29 $70.35 $70.52 $70.28 $70.39 $66.94 1,896
2018-05-25 $70.27 $70.89 $70.27 $70.89 $67.42 2,735
2018-05-24 $70.39 $70.68 $70.39 $70.52 $67.07 1,349
2018-05-23 $71.03 $71.75 $70.57 $70.87 $67.40 4,932
2018-05-22 $71.71 $71.92 $71.34 $71.34 $67.85 11,041
2018-05-21 $71.17 $71.41 $71.17 $71.41 $67.91 54,942
2018-05-18 $70.90 $71.12 $70.45 $70.45 $67.00 15,960
2018-05-17 $70.89 $70.98 $70.52 $70.64 $67.18 5,830
2018-05-16 $70.58 $70.85 $70.24 $70.69 $67.23 122,632
2018-05-15 $69.67 $70.26 $69.66 $70.20 $66.76 4,321
2018-05-14 $71.72 $71.72 $70.34 $70.34 $66.90 20,133
2018-05-11 $70.50 $70.93 $70.50 $70.55 $67.10 5,350
2018-05-10 $70.45 $70.97 $70.45 $70.71 $67.25 77,304
2018-05-09 $70.51 $70.77 $70.18 $70.44 $66.99 5,405
2018-05-08 $70.82 $71.24 $70.82 $71.00 $67.52 5,164
2018-05-07 $70.45 $71.66 $70.45 $71.16 $67.68 27,250
2018-05-04 $70.20 $70.74 $69.63 $70.43 $66.98 4,151
2018-05-03 $69.90 $69.90 $68.99 $69.90 $66.48 2,696
2018-05-02 $69.45 $70.28 $69.45 $70.08 $66.65 2,914
2018-05-01 $69.74 $69.74 $68.45 $69.26 $65.87 7,900
2018-04-30 $70.42 $70.42 $69.89 $69.90 $66.48 4,809
2018-04-27 $71.21 $71.21 $70.60 $71.00 $67.52 346,818
2018-04-26 $71.03 $71.03 $70.47 $70.98 $67.50 5,941
2018-04-25 $70.48 $71.17 $70.48 $70.74 $67.28 52,153
2018-04-24 $72.12 $72.12 $71.12 $71.12 $67.64 1,949
2018-04-23 $71.50 $71.80 $71.04 $71.12 $67.64 53,145
2018-04-20 $71.70 $71.96 $71.70 $71.96 $68.44 955
2018-04-19 $71.95 $71.99 $71.69 $71.73 $68.22 2,942
2018-04-18 $71.65 $72.11 $71.55 $72.04 $68.51 3,328
2018-04-17 $71.45 $72.16 $71.45 $72.05 $68.52 1,846
2018-04-16 $70.06 $70.79 $70.06 $70.69 $67.23 18,246
2018-04-13 $72.05 $72.08 $71.17 $71.42 $67.92 12,771
2018-04-12 $71.99 $72.21 $71.73 $72.09 $68.56 82,651
2018-04-11 $70.36 $71.92 $70.36 $71.57 $68.07 11,841
2018-04-10 $69.69 $71.16 $69.60 $70.84 $67.37 19,700
2018-04-09 $69.25 $69.58 $68.93 $68.93 $65.55 7,973
2018-04-06 $69.62 $69.62 $68.50 $68.71 $65.35 46,180
2018-04-05 $69.46 $69.87 $69.32 $69.63 $66.22 12,413
2018-04-04 $66.66 $69.15 $66.66 $69.12 $65.74 9,294
2018-04-03 $69.11 $69.11 $67.56 $67.87 $64.55 16,318
2018-04-02 $68.83 $69.17 $67.16 $67.54 $64.23 39,306
2018-03-29 $68.67 $69.20 $68.58 $68.88 $65.51 344,261
2018-03-28 $68.44 $68.94 $67.87 $67.96 $64.63 5,083
2018-03-27 $70.05 $70.26 $68.88 $68.88 $65.51 3,163
2018-03-26 $69.43 $69.94 $69.06 $69.86 $66.44 21,958
2018-03-23 $70.05 $70.33 $69.50 $69.50 $66.10 5,736
2018-03-22 $70.91 $71.35 $70.27 $70.27 $66.83 12,301
2018-03-21 $71.36 $72.02 $71.28 $71.62 $68.11 4,908
2018-03-20 $71.28 $71.65 $71.28 $71.55 $68.05 105,676
2018-03-19 $71.23 $71.23 $70.90 $71.13 $67.65 4,519
2018-03-16 $72.80 $73.19 $72.80 $73.09 $69.18 22,494
2018-03-15 $73.48 $73.55 $73.11 $73.11 $69.20 1,128
2018-03-14 $73.99 $74.03 $73.57 $73.62 $69.68 13,398
2018-03-13 $74.86 $74.86 $73.61 $73.79 $69.84 7,831
2018-03-12 $74.28 $74.68 $74.10 $74.31 $70.33 12,745
2018-03-09 $72.73 $73.34 $72.73 $73.34 $69.41 5,715
2018-03-08 $72.60 $72.60 $72.36 $72.36 $68.49 776
2018-03-07 $71.34 $72.58 $71.34 $72.46 $68.58 30,074
2018-03-06 $71.34 $71.82 $71.34 $71.82 $67.97 3,921
2018-03-05 $69.46 $70.72 $69.46 $70.62 $66.84 1,473
2018-03-02 $68.86 $69.80 $68.77 $69.68 $65.95 26,346
2018-03-01 $69.08 $69.48 $68.22 $68.78 $65.10 14,314
2018-02-28 $69.53 $69.99 $68.95 $69.02 $65.32 45,580
2018-02-27 $70.47 $70.47 $69.88 $69.88 $66.14 1,371
2018-02-26 $70.06 $70.34 $70.06 $70.20 $66.44 3,971
2018-02-23 $67.99 $69.25 $67.99 $69.25 $65.54 7,199
2018-02-22 $68.87 $68.96 $67.99 $67.99 $64.34 7,033
2018-02-21 $69.97 $69.97 $69.18 $69.18 $65.48 4,093
2018-02-20 $69.35 $70.37 $69.35 $69.79 $66.05 9,671
2018-02-16 $71.00 $71.17 $70.48 $70.71 $66.92 4,126
2018-02-15 $69.59 $70.74 $69.59 $70.65 $66.87 4,744
2018-02-14 $67.66 $69.27 $67.66 $69.23 $65.52 6,841
2018-02-13 $67.57 $68.28 $67.57 $68.19 $64.54 3,958
2018-02-12 $67.50 $67.95 $66.94 $67.57 $63.95 8,463
2018-02-09 $67.19 $67.19 $65.27 $67.00 $63.41 11,335
2018-02-08 $67.81 $67.81 $66.80 $66.80 $63.22 2,754
2018-02-07 $69.10 $69.10 $67.99 $68.39 $64.73 4,695
2018-02-06 $66.95 $68.86 $65.31 $68.73 $65.05 85,980
2018-02-05 $68.66 $69.38 $66.93 $66.95 $63.37 64,320
2018-02-02 $69.82 $70.34 $69.38 $69.42 $65.70 15,640
2018-02-01 $69.93 $70.33 $69.77 $70.11 $66.36 33,355
2018-01-31 $69.94 $70.10 $69.94 $70.10 $66.35 12,139
2018-01-30 $69.83 $70.08 $69.70 $70.03 $66.28 7,369
2018-01-29 $70.16 $70.23 $69.70 $69.88 $66.14 53,975
2018-01-26 $69.96 $70.42 $69.86 $70.29 $66.53 6,642
2018-01-25 $69.66 $69.66 $69.38 $69.54 $65.82 11,548
2018-01-24 $69.96 $69.96 $69.42 $69.52 $65.80 4,835
2018-01-23 $69.66 $70.04 $69.66 $69.95 $66.20 4,836
2018-01-22 $69.98 $70.26 $69.41 $70.26 $66.50 50,392
2018-01-19 $69.50 $70.02 $69.25 $69.89 $66.15 7,828
2018-01-18 $70.04 $70.05 $69.72 $69.72 $65.99 2,261
2018-01-17 $70.26 $70.27 $70.06 $70.13 $66.38 10,312
2018-01-16 $71.00 $72.00 $69.58 $69.90 $66.16 65,443
2018-01-12 $70.26 $70.76 $70.26 $70.69 $66.91 31,392
2018-01-11 $69.20 $70.24 $69.20 $70.03 $66.28 56,003
2018-01-10 $69.03 $69.23 $68.95 $69.07 $65.37 8,000
2018-01-09 $70.69 $70.69 $69.71 $69.95 $66.20 53,874
2018-01-08 $69.99 $70.66 $69.58 $70.44 $66.67 15,941
2018-01-05 $69.72 $69.79 $69.55 $69.79 $66.05 8,333
2018-01-04 $69.26 $69.74 $69.23 $69.64 $65.91 734,463
2018-01-03 $69.07 $69.32 $68.94 $69.24 $65.53 6,528
2018-01-02 $68.66 $69.19 $68.65 $69.19 $65.49 20,270
2017-12-29 $68.64 $68.68 $68.32 $68.32 $64.66 10,691
2017-12-28 $69.23 $69.23 $68.85 $68.99 $65.30 11,158
2017-12-27 $69.23 $69.26 $68.88 $68.91 $65.22 4,899
2017-12-26 $68.80 $69.15 $68.71 $68.80 $65.12 4,958
2017-12-22 $69.19 $69.26 $69.11 $69.11 $65.41 3,600
2017-12-21 $69.70 $69.70 $69.55 $69.55 $65.83 3,206
2017-12-20 $69.45 $69.53 $69.30 $69.33 $65.62 8,434
2017-12-19 $69.59 $69.95 $69.20 $69.35 $65.64 4,324
2017-12-18 $69.50 $69.88 $69.48 $69.52 $65.80 36,250
2017-12-15 $68.60 $69.22 $68.60 $68.68 $65.00 7,130
2017-12-14 $69.83 $69.98 $69.28 $69.28 $65.05 2,251
2017-12-13 $70.05 $70.47 $70.05 $70.26 $65.97 4,380
2017-12-12 $70.57 $70.57 $69.26 $69.39 $65.15 5,872
2017-12-11 $68.85 $69.41 $68.85 $69.41 $65.17 16,505
2017-12-08 $68.62 $68.79 $68.61 $68.61 $64.42 3,518
2017-12-07 $68.00 $68.20 $67.82 $68.03 $63.88 2,186
2017-12-06 $68.61 $68.61 $67.76 $67.76 $63.62 24,193
2017-12-05 $69.65 $69.75 $68.78 $68.78 $64.58 6,699
2017-12-04 $70.82 $70.82 $69.40 $69.53 $65.29 9,075
2017-12-01 $70.50 $70.51 $69.15 $70.26 $65.97 6,357
2017-11-30 $70.71 $70.80 $70.52 $70.52 $66.21 10,447
2017-11-29 $70.50 $70.77 $70.01 $70.40 $66.10 2,810
2017-11-28 $70.04 $70.44 $69.96 $70.44 $66.14 1,773
2017-11-27 $69.97 $69.97 $69.65 $69.88 $65.61 3,526
2017-11-24 $69.25 $69.73 $69.25 $69.72 $65.46 5,652
2017-11-22 $69.32 $69.75 $69.32 $69.58 $65.33 16,059
2017-11-21 $68.46 $69.34 $68.46 $68.94 $64.73 8,046
2017-11-20 $67.78 $68.50 $67.78 $68.46 $64.28 5,888
2017-11-17 $67.99 $67.99 $67.66 $67.80 $63.66 24,841
2017-11-16 $66.75 $67.37 $66.75 $67.29 $63.18 13,538
2017-11-15 $65.25 $65.89 $65.25 $65.89 $61.87 13,345
2017-11-14 $65.84 $65.84 $65.40 $65.40 $61.41 1,394
2017-11-13 $65.71 $65.85 $65.44 $65.85 $61.83 29,932
2017-11-10 $65.46 $65.93 $65.46 $65.68 $61.67 16,083
2017-11-09 $65.62 $65.72 $65.10 $65.34 $61.35 8,774
2017-11-08 $65.91 $66.59 $65.60 $66.59 $62.52 83,671
2017-11-07 $66.09 $66.22 $65.88 $65.94 $61.91 4,078
2017-11-06 $66.15 $66.41 $65.89 $66.36 $62.31 8,632
2017-11-03 $66.76 $66.76 $66.15 $66.15 $62.11 3,783
2017-11-02 $68.14 $68.14 $66.41 $66.55 $62.49 3,205
2017-11-01 $69.36 $69.36 $68.02 $68.41 $64.23 19,531
2017-10-31 $68.94 $69.17 $68.73 $69.16 $64.94 7,992
2017-10-30 $68.72 $68.98 $68.14 $68.55 $64.36 17,520
2017-10-27 $68.90 $69.17 $68.80 $68.97 $64.76 2,109
2017-10-26 $68.85 $69.24 $68.85 $68.95 $64.74 9,219
2017-10-25 $69.12 $69.22 $68.80 $68.85 $64.65 1,436
2017-10-24 $69.57 $69.75 $69.52 $69.52 $65.28 1,235
2017-10-23 $69.50 $69.66 $69.20 $69.27 $65.04 8,276
2017-10-20 $69.47 $69.70 $69.47 $69.62 $65.37 1,046
2017-10-19 $68.77 $69.12 $68.75 $69.02 $64.81 31,175
2017-10-18 $68.95 $69.29 $68.82 $69.24 $65.01 8,056
2017-10-17 $69.33 $69.46 $69.15 $69.15 $64.93 5,894
2017-10-16 $70.29 $70.29 $69.31 $69.38 $65.14 2,376
2017-10-13 $70.35 $70.35 $69.97 $69.97 $65.70 2,007
2017-10-12 $70.34 $70.62 $69.98 $70.48 $66.18 6,690
2017-10-11 $70.90 $70.90 $70.76 $70.76 $66.44 1,336
2017-10-10 $70.90 $70.95 $70.89 $70.89 $66.56 843
2017-10-09 $71.00 $71.11 $70.74 $70.80 $66.48 5,353
2017-10-06 $70.91 $71.17 $70.83 $71.05 $66.71 3,529
2017-10-05 $71.24 $71.24 $70.99 $71.02 $66.69 1,757
2017-10-04 $71.53 $71.56 $71.25 $71.29 $66.93 4,056
2017-10-03 $70.75 $71.31 $70.65 $71.18 $66.83 8,104
2017-10-02 $69.93 $70.75 $69.93 $70.75 $66.43 18,340
2017-09-29 $69.75 $69.75 $69.56 $69.73 $65.47 2,735
2017-09-28 $69.73 $69.73 $69.47 $69.60 $65.35 3,061
2017-09-27 $69.20 $70.02 $69.16 $70.02 $65.74 4,499
2017-09-26 $69.19 $69.19 $68.94 $68.94 $64.73 1,108
2017-09-25 $69.34 $69.34 $68.63 $68.79 $64.59 1,558
2017-09-22 $69.18 $69.36 $69.15 $69.31 $65.08 4,625
2017-09-21 $68.87 $69.11 $68.78 $68.78 $64.58 2,188
2017-09-20 $69.48 $69.48 $68.89 $69.06 $64.84 2,688
2017-09-19 $69.69 $69.79 $69.23 $69.48 $65.24 6,760
2017-09-18 $69.05 $69.48 $69.05 $69.22 $65.00 12,799
2017-09-15 $68.17 $68.61 $68.17 $68.61 $64.42 70,476
2017-09-14 $69.07 $69.07 $68.37 $68.46 $63.93 1,608
2017-09-13 $68.67 $69.03 $68.67 $68.81 $64.25 3,901
2017-09-12 $68.86 $68.97 $68.78 $68.91 $64.35 4,836
2017-09-11 $67.90 $68.42 $67.90 $68.29 $63.77 1,692
2017-09-08 $68.44 $68.53 $67.71 $67.87 $63.38 5,213
2017-09-07 $69.04 $69.04 $68.46 $68.46 $63.93 1,009
2017-09-06 $70.02 $70.02 $69.22 $69.35 $64.76 11,764
2017-09-05 $70.35 $70.35 $69.72 $69.91 $65.28 3,190
2017-09-01 $70.46 $70.49 $70.46 $70.46 $65.79 1,390
2017-08-31 $70.35 $70.47 $70.12 $70.27 $65.62 203,133
2017-08-30 $70.05 $70.50 $70.05 $70.37 $65.71 3,857
2017-08-29 $69.59 $70.26 $69.59 $70.25 $65.60 15,871
2017-08-28 $70.10 $70.24 $69.97 $70.09 $65.45 27,334
2017-08-25 $70.15 $70.33 $70.11 $70.33 $65.67 4,488
2017-08-24 $70.15 $70.30 $69.95 $70.16 $65.51 3,129
2017-08-23 $68.59 $69.44 $68.59 $69.44 $64.84 25,226
2017-08-22 $68.70 $69.17 $68.70 $69.17 $64.59 2,242
2017-08-21 $68.47 $68.72 $68.00 $68.16 $63.65 10,239
2017-08-18 $68.57 $68.99 $68.50 $68.72 $64.17 6,535
2017-08-17 $70.06 $70.06 $69.08 $69.33 $64.74 6,190
2017-08-16 $69.82 $70.46 $69.82 $70.25 $65.60 11,982
2017-08-15 $70.53 $70.53 $70.06 $70.19 $65.54 2,322
2017-08-14 $70.37 $70.64 $70.32 $70.53 $65.86 1,942
2017-08-11 $69.34 $69.57 $69.15 $69.57 $64.96 1,359
2017-08-10 $69.35 $69.60 $68.87 $68.87 $64.31 3,331
2017-08-09 $71.35 $71.35 $70.32 $70.32 $65.66 3,902
2017-08-08 $71.66 $71.71 $71.38 $71.38 $66.65 2,382
2017-08-07 $70.83 $71.52 $70.83 $71.13 $66.42 35,929
2017-08-04 $71.37 $71.37 $70.75 $70.75 $66.07 3,085
2017-08-03 $71.94 $72.39 $71.44 $71.46 $66.72 6,751
2017-08-02 $72.48 $72.48 $71.61 $71.95 $67.19 13,447
2017-08-01 $71.94 $72.81 $71.94 $72.81 $67.99 14,285
2017-07-31 $72.11 $72.11 $71.74 $71.86 $67.10 26,057
2017-07-28 $72.72 $72.72 $72.20 $72.23 $67.45 1,564
2017-07-27 $73.68 $73.68 $72.47 $72.95 $68.12 5,101
2017-07-26 $73.20 $73.20 $72.82 $72.97 $68.14 1,132
2017-07-25 $73.05 $73.41 $72.53 $73.20 $68.36 24,478
2017-07-24 $72.40 $72.73 $72.10 $72.54 $67.74 3,285
2017-07-21 $72.27 $72.36 $72.00 $72.30 $67.51 8,862
2017-07-20 $72.02 $72.41 $72.02 $72.17 $67.39 11,056
2017-07-19 $70.69 $71.97 $70.69 $71.94 $67.18 3,519
2017-07-18 $70.69 $70.96 $70.69 $70.79 $66.10 3,777
2017-07-17 $71.03 $71.09 $70.82 $71.00 $66.30 2,288
2017-07-14 $70.67 $70.99 $70.67 $70.97 $66.27 2,251
2017-07-13 $70.51 $70.91 $70.49 $70.73 $66.05 14,174
2017-07-12 $71.00 $71.00 $70.59 $70.75 $66.06 14,438
2017-07-11 $70.39 $70.59 $70.36 $70.42 $65.76 9,196
2017-07-10 $70.45 $70.96 $70.38 $70.96 $66.26 2,141
2017-07-07 $69.93 $70.55 $69.61 $70.50 $65.83 102,688
2017-07-06 $69.96 $69.97 $69.57 $69.57 $64.97 18,478
2017-07-05 $70.19 $70.53 $70.07 $70.39 $65.73 5,220
2017-07-03 $71.08 $71.08 $70.49 $70.70 $66.02 17,506
2017-06-30 $71.21 $71.21 $70.38 $70.70 $66.02 5,224
2017-06-29 $71.40 $71.58 $70.27 $70.76 $66.07 5,387
2017-06-28 $71.69 $72.08 $71.69 $72.08 $67.30 1,476
2017-06-27 $71.60 $72.10 $71.16 $71.16 $66.45 4,140
2017-06-26 $72.67 $72.67 $71.69 $72.09 $67.32 4,112
2017-06-23 $71.79 $72.43 $71.67 $72.32 $67.53 4,359
2017-06-22 $71.13 $71.60 $71.13 $71.60 $66.86 2,447
2017-06-21 $71.47 $71.81 $70.70 $71.12 $66.41 5,783
2017-06-20 $72.09 $72.09 $71.61 $71.61 $66.87 1,203
2017-06-19 $72.57 $72.57 $72.47 $72.47 $67.67 3,255
2017-06-16 $72.67 $72.67 $72.04 $72.62 $67.81 4,593
2017-06-15 $72.06 $72.59 $71.94 $72.56 $67.51 5,646
2017-06-14 $73.12 $73.33 $73.10 $73.33 $68.23 1,526
2017-06-13 $73.21 $73.21 $73.19 $73.19 $68.10 526
2017-06-12 $72.39 $72.91 $71.87 $72.66 $67.60 2,502
2017-06-09 $74.19 $74.64 $72.49 $72.49 $67.44 2,243
2017-06-08 $73.47 $74.09 $73.47 $74.03 $68.88 39,715
2017-06-07 $74.07 $74.07 $73.26 $73.40 $68.29 2,650
2017-06-06 $73.03 $74.20 $73.02 $74.07 $68.92 5,231
2017-06-05 $73.34 $73.63 $73.18 $73.30 $68.20 1,846
2017-06-02 $72.47 $73.52 $72.47 $73.51 $68.39 26,335
2017-06-01 $71.37 $72.62 $71.37 $72.52 $67.47 6,511
2017-05-31 $70.34 $70.82 $70.34 $70.81 $65.88 2,265
2017-05-30 $71.01 $71.07 $70.81 $70.81 $65.88 2,707
2017-05-26 $70.61 $71.34 $70.58 $71.02 $66.08 6,093
2017-05-25 $70.85 $70.96 $70.75 $70.78 $65.85 6,738
2017-05-24 $71.04 $71.04 $70.21 $70.58 $65.67 6,313
2017-05-23 $71.09 $71.42 $70.87 $70.95 $66.01 146,312
2017-05-22 $69.99 $70.84 $69.99 $70.72 $65.80 2,420
2017-05-19 $69.40 $70.00 $69.40 $69.87 $65.01 25,800
2017-05-18 $68.53 $69.19 $68.53 $69.05 $64.25 3,232
2017-05-17 $70.54 $70.65 $69.03 $69.07 $64.26 10,837
2017-05-16 $70.99 $71.57 $70.64 $71.53 $66.55 1,373
2017-05-15 $70.60 $71.39 $70.60 $70.93 $65.99 7,361
2017-05-12 $69.60 $70.89 $69.60 $70.60 $65.69 7,191
2017-05-11 $70.76 $70.76 $69.90 $69.90 $65.04 4,312
2017-05-10 $70.65 $70.92 $70.30 $70.84 $65.91 15,062
2017-05-09 $70.14 $71.05 $70.14 $71.05 $66.11 9,466
2017-05-08 $69.93 $70.19 $69.82 $70.19 $65.30 3,299
2017-05-05 $68.72 $69.84 $68.72 $69.84 $64.98 24,502
2017-05-04 $69.28 $69.50 $68.56 $68.84 $64.05 5,249
2017-05-03 $70.52 $70.52 $69.38 $69.50 $64.66 13,168
2017-05-02 $70.63 $71.01 $70.55 $70.98 $66.04 4,825
2017-05-01 $71.05 $71.26 $70.82 $71.02 $66.08 60,789
2017-04-28 $70.77 $70.96 $70.68 $70.70 $65.78 2,587
2017-04-27 $71.10 $71.51 $71.08 $71.22 $66.26 5,981
2017-04-26 $71.77 $71.77 $71.23 $71.27 $66.31 4,248
2017-04-25 $70.95 $72.07 $70.95 $71.84 $66.84 7,258
2017-04-24 $70.74 $71.01 $70.52 $70.95 $66.02 2,242
2017-04-21 $70.00 $70.08 $69.77 $69.77 $64.91 1,400
2017-04-20 $69.69 $70.31 $69.69 $70.31 $65.42 16,305
2017-04-19 $69.87 $70.02 $69.67 $69.77 $64.91 3,577
2017-04-18 $69.50 $69.86 $69.50 $69.71 $64.86 4,785
2017-04-17 $68.84 $69.80 $68.84 $69.80 $64.94 2,943
2017-04-13 $69.61 $69.80 $68.97 $69.04 $64.24 6,680
2017-04-12 $69.31 $69.50 $69.28 $69.34 $64.51 2,855
2017-04-11 $69.78 $69.91 $69.53 $69.74 $64.89 10,046
2017-04-10 $70.22 $70.38 $69.61 $70.00 $65.13 5,309
2017-04-07 $70.04 $70.25 $69.89 $69.89 $65.03 9,696
2017-04-06 $69.23 $69.89 $69.18 $69.86 $65.00 6,823
2017-04-05 $70.47 $70.47 $69.31 $69.31 $64.49 7,891
2017-04-04 $70.73 $70.77 $70.26 $70.40 $65.50 38,592
2017-04-03 $71.10 $71.19 $69.92 $70.22 $65.33 96,441
2017-03-31 $70.83 $70.98 $70.78 $70.96 $66.02 7,224
2017-03-30 $70.94 $71.17 $70.92 $71.17 $66.22 1,408
2017-03-29 $70.63 $70.67 $70.32 $70.67 $65.75 5,968
2017-03-28 $70.28 $70.56 $70.25 $70.46 $65.56 5,677
2017-03-27 $69.82 $70.76 $69.35 $70.62 $65.71 3,227
2017-03-24 $69.90 $70.95 $69.90 $70.54 $65.63 2,574
2017-03-23 $70.34 $70.50 $69.99 $70.14 $65.26 3,254
2017-03-22 $70.21 $70.26 $69.43 $70.20 $65.31 6,596
2017-03-21 $71.24 $71.62 $70.46 $70.50 $65.59 22,204
2017-03-20 $70.87 $71.32 $70.87 $71.32 $66.35 2,756
2017-03-17 $72.92 $72.92 $70.88 $71.02 $66.08 11,160
2017-03-16 $70.31 $71.04 $70.31 $71.04 $65.89 10,808
2017-03-15 $69.89 $70.45 $69.37 $70.32 $65.22 11,505
2017-03-14 $69.29 $69.33 $68.89 $69.11 $64.10 17,916
2017-03-13 $69.31 $69.64 $69.31 $69.55 $64.50 34,764
2017-03-10 $69.47 $69.53 $69.22 $69.50 $64.46 3,919
2017-03-09 $69.02 $69.73 $68.95 $69.68 $64.62 6,965
2017-03-08 $69.55 $69.72 $69.22 $69.22 $64.20 65,767
2017-03-07 $70.95 $70.95 $69.59 $69.61 $64.55 22,852
2017-03-06 $70.66 $70.66 $69.94 $70.32 $65.22 14,836
2017-03-03 $70.33 $70.73 $70.14 $70.71 $65.58 43,223
2017-03-02 $71.09 $71.23 $70.49 $70.51 $65.39 7,875
2017-03-01 $71.03 $71.46 $70.98 $71.39 $66.21 46,588
2017-02-28 $71.71 $71.72 $70.98 $71.00 $65.84 5,153
2017-02-27 $71.91 $72.29 $71.89 $72.23 $66.99 4,921
2017-02-24 $72.19 $72.25 $71.92 $72.25 $67.01 5,349
2017-02-23 $74.28 $74.28 $72.06 $72.48 $67.22 4,607
2017-02-22 $74.05 $74.12 $73.55 $73.70 $68.35 15,608
2017-02-21 $73.78 $74.24 $73.66 $74.21 $68.83 3,769
2017-02-17 $72.76 $73.52 $72.68 $73.52 $68.19 5,806
2017-02-16 $72.91 $72.91 $72.56 $72.80 $67.52 21,570
2017-02-15 $73.07 $73.07 $72.69 $72.81 $67.53 8,927
2017-02-14 $72.79 $73.13 $72.62 $73.07 $67.77 9,527
2017-02-13 $72.54 $72.80 $72.36 $72.56 $67.30 29,744
2017-02-10 $71.72 $72.28 $71.72 $72.20 $66.96 8,593
2017-02-09 $71.09 $71.56 $71.05 $71.48 $66.29 9,391
2017-02-08 $70.83 $70.86 $70.39 $70.76 $65.62 7,831
2017-02-07 $70.75 $70.75 $70.35 $70.36 $65.25 11,063
2017-02-06 $70.62 $70.93 $70.46 $70.46 $65.35 19,495
2017-02-03 $71.25 $71.25 $70.73 $71.02 $65.87 11,620
2017-02-02 $70.28 $70.50 $70.07 $70.36 $65.25 44,654
2017-02-01 $71.35 $71.35 $69.91 $70.41 $65.30 434,300
2017-01-31 $70.66 $70.90 $70.52 $70.90 $65.76 5,054
2017-01-30 $70.53 $70.56 $70.08 $70.56 $65.44 14,191
2017-01-27 $70.95 $71.11 $70.82 $71.11 $65.95 17,608
2017-01-26 $71.27 $71.27 $70.89 $71.18 $66.01 4,587
2017-01-25 $71.95 $71.95 $71.03 $71.24 $66.07 11,009
2017-01-24 $70.70 $71.03 $70.07 $70.95 $65.80 6,205
2017-01-23 $69.91 $70.01 $69.43 $70.01 $64.93 8,161
2017-01-20 $72.00 $72.00 $69.84 $69.84 $64.78 4,026
2017-01-19 $69.65 $70.32 $69.64 $69.91 $64.84 39,299
2017-01-18 $69.90 $69.90 $69.40 $69.47 $64.43 4,144
2017-01-17 $69.94 $70.05 $69.50 $69.54 $64.49 7,793
2017-01-13 $70.28 $70.70 $70.28 $70.52 $65.41 6,867
2017-01-12 $70.47 $70.47 $69.20 $69.93 $64.86 12,970
2017-01-11 $70.72 $70.72 $70.05 $70.32 $65.22 11,898
2017-01-10 $69.95 $72.03 $69.95 $70.39 $65.29 19,044
2017-01-09 $70.60 $70.60 $69.82 $70.00 $64.92 21,146
2017-01-06 $71.01 $71.01 $70.39 $70.46 $65.35 18,337
2017-01-05 $71.50 $71.50 $70.48 $70.94 $65.79 57,886
2017-01-04 $70.79 $71.40 $70.75 $71.30 $66.13 81,935
2017-01-03 $69.90 $73.16 $69.60 $70.31 $65.21 249,743
2016-12-30 $70.20 $70.21 $69.22 $69.34 $64.30 14,144
2016-12-29 $70.15 $70.15 $69.76 $69.89 $64.82 2,212
2016-12-28 $70.28 $70.28 $69.82 $69.82 $64.75 4,976
2016-12-27 $70.35 $70.84 $70.35 $70.73 $65.60 6,433
2016-12-23 $70.13 $70.38 $70.12 $70.38 $65.27 13,084
2016-12-22 $70.30 $70.45 $69.84 $70.00 $64.92 18,385
2016-12-21 $70.60 $70.65 $70.35 $70.36 $65.25 15,332
2016-12-20 $70.75 $71.45 $70.37 $70.49 $65.38 29,919
2016-12-19 $70.18 $70.77 $70.18 $70.54 $65.42 65,517
2016-12-16 $70.68 $70.68 $69.70 $69.79 $64.73 8,170
2016-12-15 $70.41 $70.65 $70.28 $70.42 $65.10 13,614
2016-12-14 $69.63 $73.23 $69.36 $69.53 $64.28 47,190
2016-12-13 $69.72 $70.68 $69.66 $70.04 $64.74 14,238
2016-12-12 $70.86 $70.86 $69.39 $69.54 $64.28 5,818
2016-12-09 $70.55 $70.55 $70.05 $70.26 $64.95 11,348
2016-12-08 $70.03 $70.80 $70.03 $70.78 $65.43 19,691
2016-12-07 $68.44 $69.64 $68.33 $69.51 $64.26 41,698
2016-12-06 $67.70 $68.28 $67.41 $68.20 $63.05 7,876
2016-12-05 $66.94 $67.84 $66.94 $67.74 $62.62 12,847
2016-12-02 $66.30 $66.72 $66.30 $66.68 $61.64 11,468
2016-12-01 $67.61 $67.71 $66.46 $66.68 $61.64 35,430
2016-11-30 $68.73 $68.73 $67.64 $67.64 $62.53 10,802
2016-11-29 $68.94 $69.06 $68.51 $68.51 $63.33 38,445
2016-11-28 $69.12 $69.12 $68.40 $68.53 $63.35 31,053
2016-11-25 $68.37 $68.91 $68.37 $68.91 $63.70 4,406
2016-11-23 $68.23 $68.79 $68.23 $68.79 $63.59 18,999
2016-11-22 $68.20 $68.42 $67.68 $68.21 $63.05 12,148
2016-11-21 $68.25 $68.25 $67.66 $68.14 $62.99 10,797
2016-11-18 $67.73 $67.85 $67.44 $67.79 $62.67 7,796
2016-11-17 $68.79 $68.79 $67.39 $67.39 $62.30 3,570
2016-11-16 $66.99 $67.52 $66.92 $67.52 $62.42 5,939
2016-11-15 $66.84 $67.26 $66.84 $67.26 $62.18 2,905
2016-11-14 $66.82 $66.98 $66.55 $66.63 $61.59 25,146
2016-11-11 $65.10 $66.18 $65.10 $66.18 $61.18 23,349
2016-11-10 $67.19 $67.19 $65.01 $65.10 $60.18 21,241
2016-11-09 $63.71 $65.62 $63.71 $65.62 $60.66 5,549
2016-11-08 $63.92 $64.85 $63.92 $64.85 $59.95 8,372
2016-11-07 $64.32 $64.32 $63.76 $63.91 $59.08 3,837
2016-11-04 $62.44 $62.98 $62.44 $62.67 $57.93 2,023
2016-11-03 $62.00 $62.64 $62.00 $62.14 $57.44 8,879
2016-11-02 $62.67 $63.41 $61.93 $62.11 $57.42 17,030
2016-11-01 $63.24 $63.34 $62.53 $62.87 $58.12 10,593
2016-10-31 $63.40 $65.99 $63.13 $63.53 $58.73 22,891
2016-10-28 $63.09 $64.00 $63.09 $63.40 $58.61 1,245
2016-10-27 $64.46 $64.46 $63.24 $63.80 $58.98 2,100
2016-10-26 $64.47 $65.00 $64.37 $64.37 $59.51 15,820
2016-10-25 $64.55 $64.55 $64.18 $64.20 $59.35 46,835
2016-10-24 $63.91 $64.83 $63.91 $64.80 $59.90 4,708
2016-10-21 $63.92 $63.93 $63.74 $63.87 $59.04 822
2016-10-20 $63.76 $63.84 $63.76 $63.82 $58.99 904
2016-10-19 $64.03 $64.19 $64.03 $64.19 $59.34 816
2016-10-18 $64.04 $64.23 $63.70 $64.23 $59.37 2,455
2016-10-17 $63.52 $63.62 $63.37 $63.44 $58.65 3,247
2016-10-14 $64.00 $64.41 $63.44 $63.48 $58.68 13,302
2016-10-13 $63.34 $63.71 $63.11 $63.61 $58.80 10,266
2016-10-12 $64.90 $64.90 $64.06 $64.06 $59.21 1,192
2016-10-11 $65.74 $65.74 $64.28 $64.60 $59.72 894
2016-10-10 $65.57 $66.05 $65.57 $65.81 $60.84 3,454
2016-10-07 $65.66 $65.74 $65.50 $65.59 $60.63 2,288
2016-10-06 $67.08 $67.08 $65.30 $65.73 $60.76 11,858
2016-10-05 $64.96 $65.88 $64.96 $65.58 $60.62 23,222
2016-10-04 $65.32 $65.35 $65.00 $65.12 $60.20 3,447
2016-10-03 $65.36 $65.36 $65.17 $65.29 $60.36 2,858
2016-09-30 $65.78 $65.90 $65.66 $65.66 $60.70 4,122
2016-09-29 $67.08 $67.08 $65.75 $65.86 $60.88 7,389
2016-09-28 $66.57 $66.57 $65.73 $66.23 $61.22 17,208
2016-09-27 $65.81 $65.96 $65.54 $65.89 $60.91 1,901
2016-09-26 $65.58 $65.58 $65.39 $65.39 $60.45 1,024
2016-09-23 $66.22 $66.22 $65.71 $65.87 $60.89 2,984
2016-09-22 $65.36 $66.15 $65.36 $66.15 $61.15 3,870
2016-09-21 $64.08 $65.02 $64.08 $64.97 $60.06 74,982
2016-09-20 $64.38 $64.38 $64.18 $64.20 $59.35 1,017
2016-09-19 $64.95 $65.04 $64.71 $64.99 $60.08 2,372
2016-09-16 $64.60 $64.60 $64.03 $64.24 $59.39 2,073
2016-09-15 $64.64 $64.83 $64.64 $64.75 $59.69 738
2016-09-14 $63.79 $63.93 $63.72 $63.93 $58.93 6,585
2016-09-13 $63.62 $63.62 $63.06 $63.37 $58.42 2,916
2016-09-12 $62.77 $64.21 $62.77 $64.21 $59.19 17,872
2016-09-09 $64.38 $64.67 $63.34 $63.34 $58.39 6,566
2016-09-08 $64.72 $64.72 $64.68 $64.72 $59.66 996
2016-09-07 $64.66 $64.80 $64.63 $64.67 $59.61 1,892
2016-09-06 $64.38 $64.55 $64.38 $64.40 $59.36 1,829
2016-09-02 $63.74 $64.17 $63.74 $63.98 $58.98 13,473
2016-09-01 $63.46 $63.57 $63.29 $63.57 $58.60 5,847
2016-08-31 $63.63 $63.63 $62.95 $63.26 $58.32 5,885
2016-08-30 $63.68 $63.68 $63.41 $63.54 $58.57 2,985
2016-08-29 $63.05 $63.40 $63.05 $63.39 $58.43 5,016
2016-08-26 $62.93 $63.26 $62.53 $62.57 $57.68 8,048
2016-08-25 $62.50 $63.25 $62.50 $63.21 $58.27 6,407
2016-08-24 $62.98 $62.98 $62.98 $62.98 $58.06 480
2016-08-23 $63.19 $63.42 $63.19 $63.34 $58.39 6,690
2016-08-22 $62.97 $62.97 $62.59 $62.68 $57.78 12,403
2016-08-19 $62.70 $62.87 $62.58 $62.87 $57.96 1,614
2016-08-18 $62.54 $62.85 $62.32 $62.85 $57.94 1,628
2016-08-17 $62.49 $62.49 $62.18 $62.19 $57.33 3,770
2016-08-16 $63.33 $63.33 $62.93 $62.93 $58.01 15,617
2016-08-15 $62.56 $63.32 $62.56 $63.22 $58.27 1,652
2016-08-12 $62.26 $62.46 $62.26 $62.38 $57.51 571
2016-08-11 $62.39 $62.47 $62.35 $62.39 $57.51 6,043
2016-08-10 $62.54 $62.54 $62.39 $62.40 $57.52 2,611
2016-08-09 $62.55 $62.72 $62.55 $62.72 $57.82 752
2016-08-08 $62.44 $62.44 $62.16 $62.16 $57.30 3,314
2016-08-05 $62.42 $62.47 $62.37 $62.47 $57.59 5,958
2016-08-04 $61.88 $61.90 $61.71 $61.90 $57.06 3,189
2016-08-03 $61.48 $61.58 $61.48 $61.58 $56.77 377
2016-08-02 $61.09 $61.09 $61.09 $61.09 $56.32 1,083
2016-08-01 $62.16 $62.27 $61.92 $62.09 $57.24 1,700
2016-07-29 $61.91 $62.18 $61.81 $62.16 $57.30 2,559
2016-07-28 $61.55 $61.69 $61.55 $61.69 $56.87 480
2016-07-27 $62.35 $62.35 $61.99 $62.23 $57.36 1,706
2016-07-26 $62.74 $62.74 $62.39 $62.63 $57.73 3,596
2016-07-25 $61.84 $62.04 $61.84 $62.04 $57.19 425
2016-07-22 $60.89 $60.89 $60.89 $60.89 $56.13 119
2016-07-21 $61.29 $61.42 $60.83 $60.89 $56.13 1,360
2016-07-20 $60.74 $60.74 $60.74 $60.74 $55.99 240
2016-07-19 $61.04 $61.04 $60.74 $60.74 $55.99 2,560
2016-07-18 $61.19 $61.22 $61.00 $61.15 $56.37 3,419
2016-07-15 $61.00 $61.30 $60.97 $61.30 $56.51 4,201
2016-07-14 $61.77 $61.77 $60.88 $61.00 $56.23 10,928
2016-07-13 $61.10 $61.25 $60.92 $60.92 $56.16 4,750
2016-07-12 $60.69 $61.27 $60.69 $60.94 $56.18 9,640
2016-07-11 $60.21 $60.42 $60.21 $60.30 $55.59 1,609
2016-07-08 $59.19 $59.78 $59.19 $59.78 $55.11 995
2016-07-07 $58.14 $58.19 $57.82 $58.11 $53.57 7,355
2016-07-06 $57.02 $57.81 $57.02 $57.81 $53.29 7,158
2016-07-05 $57.77 $57.81 $57.37 $57.61 $53.10 4,204
2016-07-01 $58.48 $58.50 $57.98 $57.98 $53.45 4,508
2016-06-30 $57.64 $57.95 $57.62 $57.95 $53.42 958
2016-06-29 $56.95 $57.58 $56.85 $57.58 $53.08 8,398
2016-06-28 $55.73 $55.80 $55.62 $55.80 $51.44 1,184
2016-06-27 $55.33 $55.33 $54.61 $54.71 $50.43 6,177
2016-06-24 $57.65 $57.65 $57.02 $57.02 $52.56 2,003
2016-06-23 $59.28 $59.32 $59.28 $59.32 $54.69 989
2016-06-22 $58.60 $58.60 $58.37 $58.37 $53.81 2,315
2016-06-21 $58.37 $58.71 $58.25 $58.71 $54.12 855
2016-06-20 $58.62 $58.63 $58.57 $58.57 $53.99 5,589
2016-06-17 $58.33 $58.37 $58.30 $58.36 $53.80 1,133
2016-06-16 $58.21 $58.21 $58.21 $58.21 $53.49 82
2016-06-15 $58.24 $58.24 $58.03 $58.21 $53.49 1,091
2016-06-14 $57.70 $57.70 $57.48 $57.61 $52.94 6,206
2016-06-13 $58.17 $58.17 $57.80 $57.98 $53.28 990
2016-06-10 $58.36 $58.38 $58.29 $58.29 $53.57 5,333
2016-06-09 $58.99 $58.99 $58.79 $58.79 $54.03 3,825
2016-06-08 $58.91 $59.43 $58.91 $59.30 $54.49 4,778
2016-06-07 $58.79 $59.03 $58.79 $59.03 $54.24 625
2016-06-06 $58.16 $58.77 $58.16 $58.74 $53.98 2,768
2016-06-03 $58.78 $58.78 $58.12 $58.24 $53.52 2,159
2016-06-02 $58.30 $58.61 $58.30 $58.61 $53.86 1,375
2016-06-01 $58.43 $58.43 $57.92 $57.92 $53.23 4,067
2016-05-31 $58.11 $58.29 $58.09 $58.18 $53.46 1,316
2016-05-27 $57.60 $57.60 $57.30 $57.58 $52.91 1,435
2016-05-26 $57.53 $57.53 $57.51 $57.51 $52.85 1,178
2016-05-25 $56.89 $56.89 $56.89 $56.89 $52.28 239
2016-05-24 $56.50 $56.90 $56.50 $56.89 $52.28 8,032
2016-05-23 $55.60 $56.30 $55.60 $56.12 $51.57 1,833
2016-05-20 $55.96 $55.96 $55.81 $55.89 $51.36 634
2016-05-19 $55.66 $55.66 $55.66 $55.66 $51.15 61
2016-05-18 $55.53 $56.03 $55.53 $55.66 $51.15 2,733
2016-05-17 $55.55 $55.55 $55.14 $55.14 $50.67 28,704
2016-05-16 $55.83 $56.12 $55.83 $56.12 $51.57 343
2016-05-13 $55.35 $55.35 $55.35 $55.35 $50.86 521
2016-05-12 $55.49 $55.52 $55.49 $55.50 $51.00 739
2016-05-11 $56.35 $56.35 $56.07 $56.08 $51.53 18,645
2016-05-10 $55.37 $56.39 $55.37 $56.20 $51.65 6,629
2016-05-09 $55.31 $55.70 $55.31 $55.56 $51.06 1,510
2016-05-06 $55.12 $55.16 $55.10 $55.11 $50.64 2,941
2016-05-05 $55.97 $56.10 $55.66 $55.66 $51.15 773
2016-05-04 $56.30 $56.55 $55.73 $56.04 $51.50 1,766
2016-05-03 $57.29 $57.29 $56.09 $56.34 $51.78 1,782
2016-05-02 $56.70 $57.05 $56.58 $57.05 $52.43 4,854
2016-04-29 $56.95 $56.95 $56.64 $56.91 $52.30 615
2016-04-28 $58.23 $58.23 $57.99 $57.99 $53.29 1,622
2016-04-27 $57.82 $57.82 $57.68 $57.68 $53.00 636
2016-04-26 $56.60 $57.42 $56.60 $57.39 $52.74 3,432
2016-04-25 $57.41 $57.41 $57.00 $57.08 $52.45 11,033
2016-04-22 $56.97 $57.31 $56.97 $57.31 $52.66 1,429
2016-04-21 $56.72 $56.72 $56.44 $56.44 $51.87 767
2016-04-20 $56.62 $57.01 $56.26 $56.89 $52.28 3,773
2016-04-19 $56.74 $56.90 $56.46 $56.61 $52.02 5,569
2016-04-18 $56.60 $56.77 $56.57 $56.77 $52.17 2,287
2016-04-15 $56.68 $56.68 $56.68 $56.68 $52.09 271
2016-04-14 $56.94 $56.94 $56.94 $56.94 $52.32 556
2016-04-13 $56.15 $56.82 $56.15 $56.82 $52.21 881
2016-04-12 $56.35 $56.35 $55.61 $55.91 $51.38 119,880
2016-04-11 $56.79 $56.80 $56.37 $56.40 $51.83 1,589
2016-04-08 $56.84 $56.93 $56.36 $56.44 $51.87 2,900
2016-04-07 $56.66 $56.66 $56.33 $56.33 $51.76 1,056
2016-04-06 $56.92 $56.92 $56.92 $56.92 $52.31 295
2016-04-05 $56.47 $56.72 $56.47 $56.59 $52.00 2,005
2016-04-04 $57.45 $57.45 $57.24 $57.24 $52.60 5,855
2016-04-01 $56.69 $57.26 $56.61 $57.26 $52.61 2,749
2016-03-31 $57.06 $57.10 $56.97 $57.10 $52.47 77,168
2016-03-30 $57.33 $57.33 $56.90 $57.04 $52.42 6,152
2016-03-29 $55.47 $56.68 $55.40 $56.68 $52.09 9,849
2016-03-28 $55.38 $55.66 $55.29 $55.47 $50.97 10,759
2016-03-24 $54.82 $55.45 $54.82 $55.29 $50.81 1,242
2016-03-23 $55.60 $55.60 $55.28 $55.28 $50.80 4,457
2016-03-22 $55.84 $56.06 $55.82 $55.94 $51.41 676
2016-03-21 $56.28 $56.28 $55.90 $56.04 $51.50 23,418
2016-03-18 $56.22 $56.22 $55.89 $56.06 $51.52 3,699
2016-03-17 $55.52 $56.10 $55.52 $56.08 $51.37 11,965
2016-03-16 $54.85 $55.31 $54.85 $55.29 $50.65 859
2016-03-15 $54.80 $54.86 $54.80 $54.86 $50.25 7,388
2016-03-14 $55.62 $55.88 $55.59 $55.88 $51.19 9,822
2016-03-11 $55.64 $55.65 $55.64 $55.65 $50.98 1,239
2016-03-10 $56.09 $56.09 $54.19 $54.79 $50.19 15,132
2016-03-09 $55.21 $55.51 $54.97 $55.22 $50.58 2,449
2016-03-08 $55.21 $55.21 $55.00 $55.20 $50.57 12,193
2016-03-07 $55.91 $56.22 $55.85 $56.05 $51.34 1,945
2016-03-04 $56.26 $56.34 $55.70 $55.73 $51.05 4,126
2016-03-03 $55.99 $55.99 $55.57 $55.77 $51.09 6,670
2016-03-02 $55.41 $56.32 $55.40 $56.32 $51.59 14,224
2016-03-01 $54.63 $55.46 $54.63 $55.46 $50.80 121,553
2016-02-29 $54.45 $55.09 $54.45 $54.68 $50.09 2,141
2016-02-26 $54.50 $54.52 $54.11 $54.11 $49.57 1,760
2016-02-25 $53.43 $54.01 $53.35 $53.87 $49.35 1,417
2016-02-24 $52.10 $53.66 $52.10 $53.66 $49.16 29,276
2016-02-23 $52.75 $52.75 $52.42 $52.42 $48.02 2,093
2016-02-22 $52.59 $52.61 $52.53 $52.54 $48.13 10,658
2016-02-19 $51.77 $51.77 $51.55 $51.66 $47.32 1,412
2016-02-18 $51.75 $51.75 $51.50 $51.62 $47.29 2,173
2016-02-17 $51.42 $51.54 $50.99 $51.32 $47.01 5,822
2016-02-16 $49.65 $50.24 $49.65 $50.15 $45.94 2,638
2016-02-12 $48.21 $48.68 $48.21 $48.68 $44.59 487
2016-02-11 $47.68 $47.68 $47.68 $47.68 $43.68 107
2016-02-10 $48.03 $48.25 $47.67 $47.68 $43.68 69,165
2016-02-09 $47.33 $47.72 $47.23 $47.36 $43.38 36,464
2016-02-08 $48.00 $48.00 $47.03 $47.16 $43.20 5,166
2016-02-05 $49.64 $49.83 $49.55 $49.55 $45.39 4,319
2016-02-04 $50.74 $50.74 $50.48 $50.64 $46.39 3,067
2016-02-03 $49.35 $49.84 $49.25 $49.84 $45.66 2,596
2016-02-02 $50.80 $50.80 $49.08 $49.20 $45.07 10,683
2016-02-01 $50.15 $50.95 $50.15 $50.95 $46.67 1,746
2016-01-29 $49.88 $50.41 $49.88 $50.30 $46.08 4,277
2016-01-28 $49.53 $49.62 $49.21 $49.30 $45.17 4,864
2016-01-27 $50.46 $51.01 $50.14 $50.26 $46.04 8,206
2016-01-26 $50.12 $51.00 $50.12 $51.00 $46.72 924
2016-01-25 $50.43 $50.43 $49.73 $49.73 $45.55 6,265
2016-01-22 $49.04 $50.22 $49.04 $50.14 $45.93 4,518
2016-01-21 $48.84 $49.10 $48.42 $48.70 $44.61 9,624
2016-01-20 $47.53 $48.72 $47.39 $48.57 $44.49 2,946
2016-01-19 $49.68 $49.68 $48.96 $49.32 $45.18 20,576
2016-01-15 $49.82 $50.03 $49.10 $49.65 $45.48 12,007
2016-01-14 $50.60 $51.32 $50.60 $51.32 $47.01 1,225
2016-01-13 $52.02 $52.02 $50.27 $50.27 $46.05 6,237
2016-01-12 $51.97 $51.97 $51.73 $51.73 $47.39 2,491
2016-01-11 $51.98 $52.09 $51.52 $51.74 $47.40 5,563
2016-01-08 $52.11 $52.38 $52.11 $52.33 $47.94 854
2016-01-07 $53.26 $53.26 $52.24 $52.45 $48.05 6,840
2016-01-06 $54.34 $54.44 $54.02 $54.16 $49.61 2,106
2016-01-05 $54.66 $54.88 $54.64 $54.84 $50.24 3,430
2016-01-04 $54.56 $55.12 $54.47 $54.95 $50.34 33,184
2015-12-31 $56.74 $56.74 $55.96 $56.22 $51.50 8,470
2015-12-30 $56.75 $56.75 $56.58 $56.58 $51.83 1,168
2015-12-29 $56.94 $57.04 $56.87 $57.04 $52.25 1,823
2015-12-28 $56.34 $56.51 $56.25 $56.43 $51.69 3,704
2015-12-24 $56.76 $56.76 $56.76 $56.76 $52.00 109
2015-12-23 $55.59 $56.57 $55.59 $56.49 $51.75 3,829
2015-12-22 $55.55 $55.55 $55.14 $55.25 $50.61 1,035
2015-12-21 $54.89 $55.02 $54.84 $55.02 $50.41 1,664
2015-12-18 $55.09 $55.09 $54.78 $54.96 $50.35 2,477
2015-12-17 $56.36 $56.43 $55.75 $55.75 $50.86 6,329
2015-12-16 $55.68 $56.26 $55.60 $56.22 $51.29 10,120
2015-12-15 $55.35 $55.35 $55.35 $55.35 $50.49 199
2015-12-14 $54.57 $54.66 $54.50 $54.59 $49.80 6,848
2015-12-11 $55.50 $55.66 $55.14 $55.14 $50.30 2,014
2015-12-10 $56.35 $56.46 $56.30 $56.30 $51.36 1,342
2015-12-09 $56.64 $57.20 $56.54 $56.56 $51.60 3,205
2015-12-08 $56.85 $57.13 $56.85 $57.13 $52.12 1,680
2015-12-07 $58.21 $58.21 $57.31 $57.35 $52.32 2,583
2015-12-04 $57.58 $57.96 $57.58 $57.91 $52.83 5,869
2015-12-03 $57.66 $57.66 $56.99 $56.99 $51.99 1,327
2015-12-02 $58.35 $58.37 $57.98 $57.98 $52.89 7,271
2015-12-01 $57.80 $58.19 $57.80 $58.14 $53.04 7,397
2015-11-30 $57.83 $57.88 $57.76 $57.80 $52.73 1,339
2015-11-27 $57.86 $57.86 $57.76 $57.86 $52.78 507
2015-11-25 $57.07 $57.41 $57.07 $57.41 $52.37 839
2015-11-24 $57.30 $57.43 $57.30 $57.38 $52.34 5,159
2015-11-23 $57.75 $57.75 $57.33 $57.46 $52.42 1,351
2015-11-20 $57.43 $57.50 $57.33 $57.33 $52.30 1,279
2015-11-19 $57.08 $57.25 $57.08 $57.25 $52.23 812
2015-11-18 $56.69 $57.00 $56.59 $57.00 $52.00 6,002
2015-11-17 $57.20 $57.20 $56.66 $56.66 $51.69 492
2015-11-16 $55.95 $56.42 $55.91 $56.42 $51.47 1,494
2015-11-13 $56.05 $56.05 $55.83 $55.83 $50.93 1,011
2015-11-12 $56.93 $57.02 $56.56 $56.56 $51.60 15,345
2015-11-11 $57.43 $57.47 $57.41 $57.47 $52.43 2,585
2015-11-10 $57.95 $57.95 $57.17 $57.27 $52.24 3,776
2015-11-09 $57.84 $57.97 $57.60 $57.94 $52.85 3,547
2015-11-06 $58.13 $58.60 $58.00 $58.60 $53.46 3,099
2015-11-05 $57.66 $58.05 $57.66 $58.05 $52.95 821
2015-11-04 $58.65 $58.65 $58.13 $58.13 $53.03 13,890
2015-11-03 $58.61 $58.67 $58.57 $58.66 $53.51 4,226
2015-11-02 $57.85 $58.35 $57.72 $58.34 $53.22 5,915
2015-10-30 $57.54 $57.54 $57.54 $57.54 $52.49 112
2015-10-29 $58.36 $58.36 $57.54 $57.54 $52.49 1,762
2015-10-28 $57.56 $58.47 $57.56 $58.47 $53.34 1,898
2015-10-27 $57.20 $57.20 $56.60 $56.60 $51.63 2,923
2015-10-26 $57.83 $57.83 $57.46 $57.47 $52.43 4,204
2015-10-23 $57.47 $57.90 $57.45 $57.90 $52.82 2,485
2015-10-22 $56.64 $56.96 $56.57 $56.77 $51.79 3,714
2015-10-21 $56.71 $56.71 $55.68 $55.72 $50.83 1,678
2015-10-20 $55.87 $56.57 $55.87 $56.57 $51.60 5,507
2015-10-19 $56.14 $56.31 $55.88 $55.88 $50.98 1,722
2015-10-16 $57.05 $57.35 $55.97 $56.16 $51.23 7,380
2015-10-15 $55.38 $56.20 $55.38 $56.20 $51.27 1,953
2015-10-14 $55.52 $55.59 $55.30 $55.30 $50.45 1,814
2015-10-13 $55.83 $56.12 $55.54 $55.54 $50.67 2,383
2015-10-12 $56.12 $56.12 $55.84 $55.98 $51.06 3,325
2015-10-09 $56.87 $56.87 $56.05 $56.13 $51.20 5,799
2015-10-08 $56.11 $56.11 $55.75 $55.98 $51.07 4,020
2015-10-07 $55.56 $55.64 $54.86 $55.60 $50.72 9,174
2015-10-06 $55.14 $55.71 $54.88 $55.08 $50.25 7,056
2015-10-05 $54.28 $55.21 $54.12 $55.21 $50.36 10,436
2015-10-02 $52.28 $53.50 $52.28 $53.48 $48.79 16,937
2015-10-01 $52.92 $53.07 $52.23 $52.51 $47.90 8,068
2015-09-30 $52.72 $52.92 $52.28 $52.92 $48.28 12,213
2015-09-29 $52.72 $52.72 $51.85 $51.85 $47.30 2,356
2015-09-28 $52.75 $52.75 $52.49 $52.49 $47.88 3,012
2015-09-25 $54.07 $54.07 $53.40 $53.57 $48.87 763
2015-09-24 $53.19 $53.39 $53.10 $53.39 $48.70 1,073
2015-09-23 $53.94 $53.94 $53.78 $53.78 $49.06 5,242
2015-09-22 $53.98 $54.13 $53.92 $54.01 $49.27 5,260
2015-09-21 $55.39 $55.42 $55.15 $55.15 $50.31 982
2015-09-18 $55.14 $55.14 $54.70 $54.72 $49.92 2,936
2015-09-17 $55.41 $56.00 $55.39 $55.64 $50.58 15,664
2015-09-16 $55.04 $55.73 $55.04 $55.66 $50.59 23,321
2015-09-15 $55.07 $55.42 $55.07 $55.42 $50.38 8,638
2015-09-14 $54.69 $54.83 $54.64 $54.64 $49.67 6,879
2015-09-11 $54.96 $54.96 $54.45 $54.83 $49.84 17,371
2015-09-10 $55.13 $55.65 $55.13 $55.34 $50.30 1,368
2015-09-09 $56.32 $56.32 $55.55 $55.58 $50.52 17,583
2015-09-08 $55.31 $55.67 $55.31 $55.67 $50.60 17,496

SPDR S&P Telecom ETF (XTL) News Headlines

Recent SPDR S&P Telecom ETF (XTL) News
Similar Companies to SPDR S&P Telecom ETF (XTL) 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.