SPDR S&P Internet ETF (XWEB) Exchange: NYSE ARCA

Data as of March 28, 2024

$87.86 ($0.00) 0.00%

SPDR S&P Internet ETF - Daily Information
Click for more stock information on SPDR S&P Internet ETF.
Daily Information Data
Date March 28, 2024
Open $87.86
Previous Close $87.86
High $87.86
Low $87.86
Adjusted Open $87.86
Previous Adjusted Close $87.86
Adjusted High $87.86
Adjusted Low $87.86

About SPDR S&P Internet ETF (XWEB)

In seeking to track the performance of the S&P Internet 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 internet 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 internet segment of the S&P TMI comprises the Internet & Direct Marketing Retail, Internet Services & Infrastructure, and Interactive Media & Services sub-industries. 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 Internet & Direct Marketing Retail, Internet Services & Infrastructure, and Interactive Media & 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 44 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR S&P Internet ETF (XWEB)

Date Open High Low Close Adj.Close Volume
2024-01-10 $87.86 $87.86 $87.86 $87.86 $87.86 0
2024-01-09 $87.86 $87.86 $87.86 $87.86 $87.86 0
2024-01-08 $87.86 $87.86 $87.86 $87.86 $87.86 0
2024-01-05 $87.86 $87.86 $87.86 $87.86 $87.86 0
2024-01-04 $87.86 $87.86 $87.86 $87.86 $87.86 0
2024-01-03 $87.86 $87.86 $87.86 $87.86 $87.86 0
2024-01-02 $87.74 $87.94 $87.72 $87.86 $87.86 12,599
2023-12-29 $87.80 $87.97 $87.80 $87.97 $87.97 711
2023-12-28 $88.07 $88.17 $88.04 $88.08 $88.08 868
2023-12-27 $88.09 $88.12 $87.93 $87.93 $87.93 607
2023-12-26 $87.35 $88.05 $87.20 $87.94 $87.94 873
2023-12-22 $87.56 $87.56 $87.17 $87.36 $87.36 1,358
2023-12-21 $86.64 $87.39 $86.64 $87.39 $87.39 155
2023-12-20 $87.90 $87.90 $85.84 $85.84 $85.84 599
2023-12-19 $87.11 $87.53 $87.11 $87.53 $87.53 264
2023-12-18 $86.00 $86.00 $86.00 $86.00 $86.00 317
2023-12-15 $85.38 $85.46 $85.38 $85.46 $85.46 1,007
2023-12-14 $85.72 $85.72 $85.72 $85.72 $85.72 1,288
2023-12-13 $81.40 $83.63 $80.88 $83.63 $83.63 1,843
2023-12-12 $81.45 $81.45 $81.45 $81.45 $81.45 81
2023-12-11 $80.60 $81.21 $80.60 $81.21 $81.21 1,350
2023-12-08 $80.58 $80.58 $80.00 $80.54 $80.54 1,453
2023-12-07 $79.68 $79.71 $79.63 $79.65 $79.65 1,124
2023-12-06 $79.58 $79.58 $79.58 $79.58 $79.58 279
2023-12-05 $79.86 $79.86 $79.86 $79.86 $79.86 362
2023-12-04 $79.81 $80.87 $79.81 $80.87 $80.87 992
2023-12-01 $78.55 $80.70 $78.55 $80.70 $80.70 452
2023-11-30 $79.47 $79.47 $78.37 $78.65 $78.65 934
2023-11-29 $79.12 $79.12 $78.78 $78.78 $78.78 749
2023-11-28 $77.79 $78.52 $77.79 $78.52 $78.52 938
2023-11-27 $77.82 $77.82 $77.82 $77.82 $77.82 207
2023-11-24 $78.00 $78.00 $78.00 $78.00 $78.00 141
2023-11-22 $77.94 $77.94 $77.94 $77.94 $77.94 399
2023-11-21 $77.33 $77.59 $77.33 $77.38 $77.38 3,201
2023-11-20 $78.20 $78.68 $78.20 $78.35 $78.35 1,041
2023-11-17 $76.07 $77.40 $76.07 $77.40 $77.40 2,046
2023-11-16 $76.45 $76.45 $75.68 $76.01 $76.01 1,148
2023-11-15 $78.00 $78.00 $77.21 $77.21 $77.21 2,320
2023-11-14 $76.13 $76.46 $76.13 $76.46 $76.46 675
2023-11-13 $72.78 $72.78 $72.60 $72.60 $72.60 632
2023-11-10 $72.89 $72.89 $72.89 $72.89 $72.89 116
2023-11-09 $73.23 $73.23 $71.66 $71.79 $71.79 2,984
2023-11-08 $73.08 $73.15 $73.08 $73.15 $73.15 12,338
2023-11-07 $72.73 $74.16 $72.73 $73.57 $73.57 541
2023-11-06 $72.49 $72.49 $71.13 $71.67 $71.67 926
2023-11-03 $70.55 $72.45 $70.55 $72.45 $72.45 1,451
2023-11-02 $68.34 $69.08 $68.34 $69.08 $69.08 1,252
2023-11-01 $67.92 $67.92 $66.57 $66.75 $66.75 1,753
2023-10-31 $67.59 $68.15 $66.89 $68.15 $68.15 707
2023-10-30 $66.87 $66.87 $66.87 $66.87 $66.87 431
2023-10-27 $66.79 $66.79 $65.98 $66.07 $66.07 1,056
2023-10-26 $66.07 $67.08 $66.07 $66.67 $66.67 619
2023-10-25 $67.45 $67.45 $67.45 $67.45 $67.45 887
2023-10-24 $69.88 $70.43 $69.88 $70.43 $70.43 408
2023-10-23 $69.14 $69.60 $69.14 $69.15 $69.15 541
2023-10-20 $71.29 $71.29 $69.67 $69.67 $69.67 171
2023-10-19 $71.62 $72.61 $71.33 $71.50 $71.50 845
2023-10-18 $71.67 $71.82 $71.67 $71.82 $71.82 1,043
2023-10-17 $72.36 $73.67 $72.36 $73.67 $73.67 776
2023-10-16 $72.93 $72.93 $72.91 $72.93 $72.93 719
2023-10-13 $70.98 $70.98 $70.56 $70.56 $70.56 311
2023-10-12 $72.09 $72.09 $72.09 $72.09 $72.09 105
2023-10-11 $73.84 $73.84 $73.84 $73.84 $73.84 205
2023-10-10 $73.39 $73.39 $73.39 $73.39 $73.39 81
2023-10-09 $71.88 $72.26 $71.79 $72.26 $72.26 272
2023-10-06 $71.81 $71.81 $71.81 $71.81 $71.81 234
2023-10-05 $70.95 $70.95 $70.29 $70.29 $70.29 900
2023-10-04 $70.89 $71.10 $70.89 $71.10 $71.10 527
2023-10-03 $70.45 $70.45 $70.45 $70.45 $70.45 47
2023-10-02 $72.57 $72.57 $71.93 $72.11 $72.11 475
2023-09-29 $73.45 $73.45 $72.61 $72.61 $72.61 269
2023-09-28 $72.31 $72.31 $72.20 $72.20 $72.20 216
2023-09-27 $71.25 $71.25 $71.25 $71.25 $71.25 197
2023-09-26 $70.48 $70.48 $70.48 $70.48 $70.48 147
2023-09-25 $71.20 $71.49 $71.20 $71.44 $71.44 726
2023-09-22 $71.68 $71.68 $71.68 $71.68 $71.68 283
2023-09-21 $72.17 $72.38 $71.71 $71.71 $71.71 512
2023-09-20 $73.65 $73.65 $73.65 $73.65 $73.65 131
2023-09-19 $73.42 $74.28 $73.42 $74.28 $74.28 390
2023-09-18 $74.53 $74.53 $74.37 $74.37 $74.37 867
2023-09-15 $75.06 $75.06 $75.06 $75.06 $75.06 195
2023-09-14 $75.80 $76.19 $75.80 $76.02 $76.02 810
2023-09-13 $76.37 $76.37 $75.22 $75.48 $75.48 1,149
2023-09-12 $76.28 $76.28 $76.16 $76.16 $76.16 572
2023-09-11 $77.65 $77.65 $76.73 $76.73 $76.73 131
2023-09-08 $77.42 $77.42 $77.10 $77.10 $77.10 267
2023-09-07 $76.60 $77.64 $76.60 $77.64 $77.64 160
2023-09-06 $77.31 $77.31 $77.31 $77.31 $77.31 513
2023-09-05 $78.54 $78.71 $78.49 $78.49 $78.49 547
2023-09-01 $78.02 $78.02 $78.02 $78.02 $78.02 96
2023-08-31 $77.56 $77.56 $76.98 $76.98 $76.98 1,894
2023-08-30 $76.34 $76.40 $76.31 $76.39 $76.39 1,879
2023-08-29 $75.61 $75.61 $75.61 $75.61 $75.61 130
2023-08-28 $74.50 $74.50 $74.50 $74.50 $74.50 92
2023-08-25 $73.52 $74.21 $73.52 $74.21 $74.21 4,413
2023-08-24 $74.55 $74.55 $73.70 $73.70 $73.70 546
2023-08-23 $75.33 $75.33 $75.33 $75.33 $75.33 413
2023-08-22 $74.14 $74.14 $73.90 $73.90 $73.90 434
2023-08-21 $73.59 $74.00 $73.32 $73.87 $73.87 1,466
2023-08-18 $72.44 $73.30 $72.44 $73.30 $73.30 779
2023-08-17 $74.08 $74.08 $73.42 $73.42 $73.42 215
2023-08-16 $74.68 $74.84 $74.33 $74.33 $74.33 636
2023-08-15 $75.67 $75.67 $75.16 $75.16 $75.16 799
2023-08-14 $75.90 $76.60 $75.90 $76.60 $76.60 534
2023-08-11 $76.60 $76.60 $76.60 $76.60 $76.60 64
2023-08-10 $76.46 $76.46 $76.46 $76.46 $76.46 163
2023-08-09 $77.98 $77.98 $76.57 $76.57 $76.57 786
2023-08-08 $77.32 $78.25 $77.32 $78.25 $78.25 459
2023-08-07 $78.67 $79.02 $78.25 $79.02 $79.02 1,064
2023-08-04 $80.63 $80.63 $79.35 $79.35 $79.35 523
2023-08-03 $80.63 $80.63 $80.63 $80.63 $80.63 396
2023-08-02 $81.88 $81.88 $80.47 $80.47 $80.47 1,190
2023-08-01 $82.66 $83.30 $82.66 $83.30 $83.30 879
2023-07-31 $84.27 $84.79 $84.27 $84.79 $84.79 337
2023-07-28 $81.52 $82.50 $81.52 $82.50 $82.50 773
2023-07-27 $79.70 $79.70 $79.70 $79.70 $79.70 338
2023-07-26 $79.90 $80.61 $79.90 $80.61 $80.61 789
2023-07-25 $81.00 $81.00 $80.50 $80.51 $80.51 2,163
2023-07-24 $80.71 $80.71 $80.57 $80.57 $80.57 818
2023-07-21 $82.80 $82.80 $81.34 $81.41 $81.41 1,543
2023-07-20 $83.11 $83.11 $82.43 $82.43 $82.43 687
2023-07-19 $86.60 $86.60 $85.24 $85.51 $85.51 1,037
2023-07-18 $85.18 $85.58 $85.10 $85.45 $85.45 8,209
2023-07-17 $85.06 $85.27 $85.03 $85.03 $85.03 4,156
2023-07-14 $84.70 $84.70 $83.22 $83.22 $83.22 768
2023-07-13 $84.00 $84.77 $84.00 $84.76 $84.76 1,332
2023-07-12 $83.09 $83.09 $83.09 $83.09 $83.09 325
2023-07-11 $79.97 $81.47 $79.97 $81.47 $81.47 567
2023-07-10 $79.47 $79.47 $79.47 $79.47 $79.47 131
2023-07-07 $77.61 $77.61 $77.61 $77.61 $77.61 108
2023-07-06 $77.41 $77.41 $76.96 $76.96 $76.96 332
2023-07-05 $77.44 $78.01 $77.44 $78.01 $78.01 461
2023-07-03 $78.55 $78.55 $78.55 $78.55 $78.55 74
2023-06-30 $78.28 $78.28 $77.88 $77.88 $77.88 572
2023-06-29 $77.53 $77.53 $77.53 $77.53 $77.53 243
2023-06-28 $77.28 $77.28 $77.28 $77.28 $77.28 105
2023-06-27 $76.24 $76.24 $75.85 $75.85 $75.85 714
2023-06-26 $75.36 $75.36 $74.48 $74.48 $74.48 367
2023-06-23 $74.83 $75.29 $74.83 $75.29 $75.29 570
2023-06-22 $74.66 $75.88 $74.66 $75.88 $75.88 384
2023-06-21 $75.52 $75.52 $75.37 $75.37 $75.37 1,086
2023-06-20 $77.85 $77.85 $76.79 $77.35 $77.35 2,072
2023-06-16 $78.03 $78.34 $78.03 $78.34 $78.34 1,076
2023-06-15 $79.25 $79.76 $79.19 $79.52 $79.52 2,081
2023-06-14 $77.99 $78.23 $77.80 $78.23 $78.23 591
2023-06-13 $77.03 $78.70 $77.03 $78.70 $78.70 22,404
2023-06-12 $76.51 $76.51 $76.51 $76.51 $76.51 272
2023-06-09 $75.16 $75.28 $75.16 $75.28 $75.28 138
2023-06-08 $74.93 $75.11 $74.93 $74.98 $74.98 828
2023-06-07 $77.37 $77.37 $75.44 $75.44 $75.44 2,524
2023-06-06 $76.00 $76.79 $76.00 $76.79 $76.79 549
2023-06-05 $75.38 $75.48 $75.30 $75.48 $75.48 1,237
2023-06-02 $75.33 $75.33 $75.27 $75.27 $75.27 643
2023-06-01 $71.35 $72.62 $71.35 $72.62 $72.62 762
2023-05-31 $71.56 $72.10 $71.26 $72.10 $72.10 439
2023-05-30 $71.41 $71.41 $71.41 $71.41 $71.41 221
2023-05-26 $70.79 $70.79 $70.79 $70.79 $70.79 144
2023-05-25 $69.42 $69.42 $69.42 $69.42 $69.42 39
2023-05-24 $70.47 $70.52 $70.26 $70.52 $70.52 598
2023-05-23 $72.21 $72.38 $70.90 $70.90 $70.90 1,740
2023-05-22 $71.38 $71.38 $71.38 $71.38 $71.38 292
2023-05-19 $69.75 $70.04 $69.52 $69.52 $69.52 471
2023-05-18 $70.11 $70.42 $70.11 $70.42 $70.42 649
2023-05-17 $69.01 $69.01 $69.01 $69.01 $69.01 117
2023-05-16 $67.77 $67.77 $67.59 $67.59 $67.59 759
2023-05-15 $66.12 $68.14 $66.11 $68.14 $68.14 488
2023-05-12 $67.45 $67.45 $66.02 $66.15 $66.15 1,029
2023-05-11 $67.16 $67.16 $67.16 $67.16 $67.16 34
2023-05-10 $66.82 $67.45 $66.82 $67.35 $67.35 3,246
2023-05-09 $65.99 $65.99 $65.78 $65.78 $65.78 603
2023-05-08 $65.62 $66.00 $65.62 $65.83 $65.83 2,958
2023-05-05 $64.02 $64.11 $64.02 $64.09 $64.09 503
2023-05-04 $63.47 $63.47 $62.74 $62.74 $62.74 259
2023-05-03 $64.26 $64.34 $63.34 $63.39 $63.39 2,207
2023-05-02 $64.99 $65.03 $64.73 $64.73 $64.73 1,239
2023-05-01 $66.46 $66.52 $66.29 $66.52 $66.52 778
2023-04-28 $66.26 $66.63 $65.01 $66.63 $66.63 8,634
2023-04-27 $67.84 $67.84 $67.78 $67.78 $67.78 4,524
2023-04-26 $66.01 $66.02 $65.94 $65.94 $65.94 1,163
2023-04-25 $67.48 $67.48 $65.87 $65.87 $65.87 664
2023-04-24 $68.62 $68.88 $67.80 $67.87 $67.87 2,616
2023-04-21 $68.67 $68.67 $68.67 $68.67 $68.67 159
2023-04-20 $69.00 $69.00 $68.34 $68.34 $68.34 310
2023-04-19 $69.53 $69.53 $69.53 $69.53 $69.53 45
2023-04-18 $70.24 $70.24 $70.16 $70.16 $70.16 534
2023-04-17 $69.30 $69.70 $69.30 $69.70 $69.70 1,160
2023-04-14 $69.77 $69.77 $68.85 $69.24 $69.24 686
2023-04-13 $69.85 $70.34 $69.85 $70.02 $70.02 1,255
2023-04-12 $69.85 $69.85 $68.68 $68.68 $68.68 687
2023-04-11 $69.09 $69.60 $69.09 $69.59 $69.59 1,041
2023-04-10 $68.46 $69.14 $68.46 $69.14 $69.14 554
2023-04-06 $69.30 $69.30 $69.30 $69.30 $69.30 169
2023-04-05 $70.00 $70.00 $68.68 $68.68 $68.68 491
2023-04-04 $70.76 $70.76 $70.76 $70.76 $70.76 250
2023-04-03 $71.31 $71.31 $71.00 $71.12 $71.12 1,110
2023-03-31 $71.36 $71.80 $71.28 $71.80 $71.80 2,806
2023-03-30 $69.59 $69.67 $69.18 $69.30 $69.30 1,136
2023-03-29 $68.91 $69.03 $68.91 $69.03 $69.03 463
2023-03-28 $68.21 $68.36 $68.01 $68.36 $68.36 434
2023-03-27 $69.14 $69.14 $69.14 $69.14 $69.14 184
2023-03-24 $68.59 $68.74 $68.59 $68.74 $68.74 514
2023-03-23 $69.02 $69.02 $68.96 $68.96 $68.96 362
2023-03-22 $69.19 $69.33 $68.28 $68.28 $68.28 578
2023-03-21 $68.64 $69.67 $68.21 $69.67 $69.67 1,290
2023-03-20 $67.32 $67.44 $67.31 $67.44 $67.44 2,112
2023-03-17 $67.58 $67.58 $67.29 $67.29 $67.29 457
2023-03-16 $66.43 $68.23 $66.43 $68.23 $68.23 582
2023-03-15 $65.61 $66.75 $65.61 $66.75 $66.75 1,079
2023-03-14 $66.01 $66.41 $66.01 $66.41 $66.41 358
2023-03-13 $64.42 $66.35 $64.42 $65.47 $65.47 1,418
2023-03-10 $65.40 $65.46 $65.01 $65.46 $65.46 764
2023-03-09 $70.04 $70.64 $68.04 $68.22 $68.22 7,272
2023-03-08 $70.69 $70.69 $70.53 $70.53 $70.53 442
2023-03-07 $71.17 $71.21 $71.17 $71.21 $71.21 180
2023-03-06 $72.86 $72.86 $70.99 $70.99 $70.99 358
2023-03-03 $71.29 $71.83 $71.29 $71.83 $71.83 9,585
2023-03-02 $68.63 $70.20 $68.63 $70.20 $70.20 6,591
2023-03-01 $70.43 $70.66 $69.66 $69.66 $69.66 7,052
2023-02-28 $71.10 $71.10 $70.99 $70.99 $70.99 200
2023-02-27 $70.97 $70.97 $70.53 $70.58 $70.58 473
2023-02-24 $70.30 $70.46 $70.30 $70.46 $70.46 229
2023-02-23 $71.53 $73.13 $71.49 $73.13 $73.13 821
2023-02-22 $72.67 $73.72 $72.67 $73.41 $73.41 2,937
2023-02-21 $73.15 $73.15 $73.15 $73.15 $73.15 85
2023-02-17 $76.73 $76.73 $75.49 $75.88 $75.88 793
2023-02-16 $77.90 $79.21 $77.42 $77.42 $77.42 713
2023-02-15 $78.35 $79.51 $78.35 $79.51 $79.51 930
2023-02-14 $75.34 $76.68 $75.34 $76.68 $76.68 328
2023-02-13 $75.53 $76.64 $75.53 $76.05 $76.05 1,033
2023-02-10 $74.11 $74.11 $73.35 $73.72 $73.72 802
2023-02-09 $78.29 $78.32 $75.26 $75.26 $75.26 1,492
2023-02-08 $77.49 $77.49 $77.03 $77.03 $77.03 1,149
2023-02-07 $77.67 $78.76 $77.67 $78.76 $78.76 494
2023-02-06 $78.91 $78.95 $78.19 $78.45 $78.45 2,291
2023-02-03 $81.72 $82.45 $80.08 $80.08 $80.08 2,331
2023-02-02 $81.22 $84.37 $81.22 $83.25 $83.25 4,426
2023-02-01 $78.35 $78.83 $78.35 $78.49 $78.49 1,008
2023-01-31 $76.69 $76.69 $76.69 $76.69 $76.69 528
2023-01-30 $75.76 $75.76 $74.42 $74.42 $74.42 5,143
2023-01-27 $74.44 $76.92 $74.44 $76.37 $76.37 1,442
2023-01-26 $73.29 $73.81 $72.45 $73.81 $73.81 4,350
2023-01-25 $70.80 $72.02 $69.77 $72.02 $72.02 1,206
2023-01-24 $72.62 $72.62 $72.04 $72.04 $72.04 6,405
2023-01-23 $71.09 $73.19 $71.09 $73.19 $73.19 6,609
2023-01-20 $69.50 $70.24 $69.50 $70.24 $70.24 2,870
2023-01-19 $67.45 $67.60 $67.13 $67.56 $67.56 2,064
2023-01-18 $71.12 $71.12 $68.65 $68.65 $68.65 3,071
2023-01-17 $68.63 $69.67 $68.49 $69.41 $69.41 1,472
2023-01-13 $67.04 $68.83 $67.04 $68.83 $68.83 1,438
2023-01-12 $66.96 $68.11 $66.96 $68.11 $68.11 3,922
2023-01-11 $66.95 $67.19 $66.79 $67.19 $67.19 2,381
2023-01-10 $64.17 $65.15 $63.71 $65.15 $65.15 2,214
2023-01-09 $64.50 $64.87 $63.82 $63.82 $63.82 1,297
2023-01-06 $62.16 $62.81 $62.16 $62.81 $62.81 318
2023-01-05 $61.68 $61.68 $61.68 $61.68 $61.68 64
2023-01-04 $63.00 $63.04 $62.81 $63.04 $63.04 596
2023-01-03 $61.94 $61.94 $61.94 $61.94 $61.94 224
2022-12-30 $61.74 $62.25 $61.65 $62.25 $62.25 1,782
2022-12-29 $61.31 $62.00 $61.31 $62.00 $62.00 1,470
2022-12-28 $59.57 $59.57 $59.09 $59.28 $59.28 3,058
2022-12-27 $60.60 $60.99 $59.86 $59.86 $59.86 2,042
2022-12-23 $61.29 $61.53 $61.29 $61.53 $61.53 399
2022-12-22 $60.92 $61.49 $60.28 $61.49 $61.49 1,331
2022-12-21 $63.12 $63.40 $63.02 $63.09 $63.09 813
2022-12-20 $62.03 $62.10 $62.03 $62.10 $62.10 389
2022-12-19 $62.68 $62.68 $62.13 $62.13 $62.13 2,757
2022-12-16 $64.47 $64.47 $63.74 $64.18 $64.18 1,303
2022-12-15 $64.85 $64.85 $64.74 $64.74 $64.74 138
2022-12-14 $67.74 $67.74 $67.03 $67.55 $67.55 886
2022-12-13 $69.89 $69.89 $67.37 $67.54 $67.54 1,417
2022-12-12 $65.23 $66.35 $65.23 $66.35 $66.35 1,879
2022-12-09 $66.28 $66.28 $65.42 $65.42 $65.42 1,757
2022-12-08 $65.99 $65.99 $65.69 $65.83 $65.83 1,104
2022-12-07 $64.72 $64.72 $64.59 $64.59 $64.59 1,133
2022-12-06 $65.28 $65.28 $65.02 $65.02 $65.02 423
2022-12-05 $69.70 $69.70 $67.27 $67.28 $67.28 1,903
2022-12-02 $68.32 $69.75 $68.32 $69.75 $69.75 444
2022-12-01 $68.60 $69.83 $68.60 $69.83 $69.83 5,810
2022-11-30 $64.96 $68.34 $64.96 $68.34 $68.34 1,211
2022-11-29 $64.67 $64.78 $64.65 $64.65 $64.65 3,939
2022-11-28 $65.08 $65.59 $64.97 $65.15 $65.15 3,956
2022-11-25 $66.13 $66.13 $66.10 $66.10 $66.10 246
2022-11-23 $66.05 $66.32 $66.00 $66.30 $66.30 1,421
2022-11-22 $65.09 $65.20 $64.70 $65.20 $65.20 6,822
2022-11-21 $64.63 $64.89 $64.43 $64.89 $64.89 1,298
2022-11-18 $65.74 $65.97 $65.74 $65.97 $65.97 1,716
2022-11-17 $66.16 $67.17 $66.16 $66.49 $66.49 4,356
2022-11-16 $69.12 $69.17 $68.36 $68.40 $68.40 1,570
2022-11-15 $71.48 $72.41 $71.43 $71.71 $71.71 1,927
2022-11-14 $70.01 $70.01 $68.96 $69.22 $69.22 2,029
2022-11-11 $68.16 $70.56 $68.16 $70.56 $70.56 1,434
2022-11-10 $67.24 $67.24 $67.24 $67.24 $67.24 896
2022-11-09 $62.07 $62.07 $60.74 $60.74 $60.74 4,733
2022-11-08 $62.81 $63.70 $62.37 $62.94 $62.94 3,283
2022-11-07 $62.15 $63.33 $62.00 $63.28 $63.28 1,445
2022-11-04 $65.43 $65.43 $61.41 $62.80 $62.80 2,646
2022-11-03 $65.21 $65.40 $65.21 $65.40 $65.40 1,311
2022-11-02 $68.06 $68.06 $65.49 $65.50 $65.50 1,540
2022-11-01 $71.59 $71.59 $69.57 $69.57 $69.57 3,021
2022-10-31 $70.19 $70.59 $69.92 $69.92 $69.92 1,344
2022-10-28 $68.63 $70.62 $68.63 $70.62 $70.62 1,293
2022-10-27 $70.37 $70.95 $69.55 $69.55 $69.55 1,425
2022-10-26 $71.02 $72.95 $70.50 $70.81 $70.81 5,705
2022-10-25 $71.27 $72.38 $71.03 $72.17 $72.17 3,301
2022-10-24 $68.76 $68.76 $67.04 $68.66 $68.66 7,464
2022-10-21 $66.95 $68.92 $66.60 $68.92 $68.92 2,227
2022-10-20 $69.05 $70.62 $68.79 $68.79 $68.79 1,460
2022-10-19 $69.19 $69.19 $68.32 $68.60 $68.60 2,388
2022-10-18 $71.47 $71.86 $69.62 $70.41 $70.41 3,924
2022-10-17 $69.19 $69.51 $69.12 $69.12 $69.12 6,836
2022-10-14 $69.52 $69.94 $65.65 $65.65 $65.65 33,504
2022-10-13 $65.52 $68.98 $65.05 $68.58 $68.58 3,155
2022-10-12 $68.69 $68.71 $68.69 $68.71 $68.71 1,370
2022-10-11 $68.41 $69.53 $66.60 $68.29 $68.29 10,324
2022-10-10 $70.08 $70.36 $69.00 $69.60 $69.60 1,893
2022-10-07 $72.71 $72.71 $70.64 $70.64 $70.64 1,631
2022-10-06 $74.03 $74.25 $74.03 $74.08 $74.08 1,534
2022-10-05 $73.00 $74.16 $73.00 $74.16 $74.16 804
2022-10-04 $72.70 $74.67 $72.70 $74.67 $74.67 6,810
2022-10-03 $68.51 $70.47 $68.48 $70.15 $70.15 1,683
2022-09-30 $70.16 $70.16 $68.79 $68.79 $68.79 282
2022-09-29 $69.22 $69.50 $69.05 $69.49 $69.49 2,561
2022-09-28 $69.44 $72.01 $69.44 $71.69 $71.69 2,421
2022-09-27 $69.77 $69.77 $68.51 $69.01 $69.01 1,634
2022-09-26 $68.37 $68.37 $68.37 $68.37 $68.37 842
2022-09-23 $69.67 $69.67 $68.66 $69.66 $69.66 9,118
2022-09-22 $72.23 $72.23 $70.48 $70.49 $70.49 5,988
2022-09-21 $74.55 $75.16 $73.00 $73.00 $73.00 3,505
2022-09-20 $75.52 $75.52 $73.96 $73.96 $73.96 1,617
2022-09-19 $74.85 $76.25 $74.85 $76.20 $76.20 3,594
2022-09-16 $77.21 $77.21 $75.66 $75.73 $75.73 5,660
2022-09-15 $78.64 $80.23 $78.64 $78.74 $78.74 2,017
2022-09-14 $78.45 $79.15 $78.24 $79.15 $79.15 4,949
2022-09-13 $79.70 $79.70 $78.19 $78.37 $78.37 3,769
2022-09-12 $81.95 $83.36 $81.95 $83.35 $83.35 6,116
2022-09-09 $78.86 $81.27 $78.86 $81.26 $81.26 2,530
2022-09-08 $77.21 $77.85 $77.21 $77.85 $77.85 735
2022-09-07 $75.44 $77.32 $75.44 $77.32 $77.32 2,672
2022-09-06 $75.06 $75.66 $74.32 $75.14 $75.14 2,405
2022-09-02 $77.27 $77.27 $75.54 $75.54 $75.54 520
2022-09-01 $76.86 $76.86 $74.33 $76.09 $76.09 3,139
2022-08-31 $79.43 $79.81 $78.28 $78.28 $78.28 13,493
2022-08-30 $79.51 $79.62 $78.31 $78.68 $78.68 2,774
2022-08-29 $79.67 $80.73 $79.58 $79.58 $79.58 2,392
2022-08-26 $82.99 $82.99 $80.53 $80.53 $80.53 4,903
2022-08-25 $83.40 $84.21 $83.40 $84.21 $84.21 1,513
2022-08-24 $82.47 $82.98 $82.04 $82.04 $82.04 1,724
2022-08-23 $81.95 $82.39 $81.27 $81.27 $81.27 1,854
2022-08-22 $82.99 $83.25 $81.39 $81.48 $81.48 6,811
2022-08-19 $87.92 $87.92 $84.86 $84.86 $84.86 3,428
2022-08-18 $89.27 $89.73 $89.03 $89.68 $89.68 844
2022-08-17 $92.58 $92.58 $89.99 $90.29 $90.29 4,241
2022-08-16 $92.07 $95.80 $90.68 $94.21 $94.21 2,727
2022-08-15 $91.34 $92.26 $91.34 $92.26 $92.26 8,689
2022-08-12 $90.21 $92.01 $90.21 $92.01 $92.01 1,786
2022-08-11 $93.59 $93.59 $90.21 $90.35 $90.35 1,228
2022-08-10 $89.72 $91.07 $89.72 $90.95 $90.95 5,415
2022-08-09 $87.67 $88.03 $87.33 $87.40 $87.40 1,160
2022-08-08 $89.46 $92.35 $89.46 $91.14 $91.14 5,524
2022-08-05 $85.23 $88.25 $85.23 $88.25 $88.25 2,142
2022-08-04 $85.87 $85.95 $85.87 $85.95 $85.95 910
2022-08-03 $85.05 $86.48 $85.05 $86.29 $86.29 2,985
2022-08-02 $82.33 $84.01 $82.33 $83.37 $83.37 1,367
2022-08-01 $81.00 $82.03 $81.00 $81.69 $81.69 1,218
2022-07-29 $80.12 $80.80 $80.10 $80.80 $80.80 1,945
2022-07-28 $77.20 $80.07 $77.16 $80.07 $80.07 2,311
2022-07-27 $77.11 $79.03 $77.10 $78.90 $78.90 1,604
2022-07-26 $75.48 $75.48 $75.48 $75.48 $75.48 336
2022-07-25 $79.19 $79.19 $78.89 $78.99 $78.99 884
2022-07-22 $83.93 $84.02 $79.88 $80.21 $80.21 2,933
2022-07-21 $83.43 $84.89 $83.36 $84.89 $84.89 1,508
2022-07-20 $84.17 $84.17 $83.93 $83.93 $83.93 600
2022-07-19 $79.25 $80.75 $79.25 $80.73 $80.73 1,739
2022-07-18 $78.26 $80.04 $78.05 $78.10 $78.10 6,138
2022-07-15 $75.44 $77.16 $75.06 $77.16 $77.16 1,341
2022-07-14 $76.10 $76.10 $74.87 $74.99 $74.99 1,371
2022-07-13 $75.28 $78.42 $75.28 $77.29 $77.29 2,828
2022-07-12 $77.44 $78.03 $77.44 $77.48 $77.48 4,188
2022-07-11 $80.71 $80.71 $77.82 $77.92 $77.92 3,671
2022-07-08 $81.84 $83.43 $81.65 $82.12 $82.12 1,064
2022-07-07 $81.38 $82.80 $81.38 $82.64 $82.64 2,934
2022-07-06 $80.52 $80.75 $79.59 $79.70 $79.70 2,852
2022-07-05 $75.65 $81.02 $75.19 $81.02 $81.02 4,269
2022-07-01 $76.38 $76.83 $75.00 $76.83 $76.83 1,090
2022-06-30 $75.26 $75.61 $73.98 $74.84 $74.84 1,245
2022-06-29 $77.34 $78.29 $76.74 $77.57 $77.57 1,461
2022-06-28 $82.88 $82.88 $78.70 $78.70 $78.70 2,870
2022-06-27 $85.36 $85.36 $82.16 $82.41 $82.41 2,219
2022-06-24 $83.08 $85.02 $83.08 $84.44 $84.44 3,752
2022-06-23 $79.24 $81.82 $79.24 $81.82 $81.82 5,413
2022-06-22 $78.97 $79.22 $78.07 $78.24 $78.24 2,882
2022-06-21 $78.16 $79.84 $77.88 $77.88 $77.88 2,817
2022-06-17 $75.31 $76.51 $75.31 $76.51 $76.51 31,736
2022-06-16 $74.38 $74.38 $73.81 $73.81 $73.81 1,796
2022-06-15 $77.00 $78.53 $77.00 $78.53 $78.53 785
2022-06-14 $76.11 $76.11 $75.03 $75.20 $75.20 3,324
2022-06-13 $77.02 $78.20 $75.00 $75.05 $75.05 6,013
2022-06-10 $82.98 $82.98 $80.50 $80.50 $80.50 878
2022-06-09 $88.24 $88.24 $84.77 $84.77 $84.77 2,749
2022-06-08 $87.07 $89.11 $87.07 $88.38 $88.38 1,184
2022-06-07 $85.20 $87.28 $85.20 $87.28 $87.28 1,008
2022-06-06 $87.20 $87.20 $86.33 $86.69 $86.69 3,277
2022-06-03 $87.03 $87.30 $85.59 $85.65 $85.65 1,073
2022-06-02 $84.11 $88.89 $84.11 $88.57 $88.57 807
2022-06-01 $86.38 $86.38 $83.28 $83.99 $83.99 3,807
2022-05-31 $86.81 $86.81 $84.64 $85.26 $85.26 3,533
2022-05-27 $85.69 $87.00 $85.69 $87.00 $87.00 1,857
2022-05-26 $81.02 $84.47 $81.02 $83.90 $83.90 1,672
2022-05-25 $78.23 $80.65 $78.23 $80.65 $80.65 1,762
2022-05-24 $80.38 $80.54 $76.52 $77.08 $77.08 3,476
2022-05-23 $83.84 $83.84 $80.81 $82.54 $82.54 3,648
2022-05-20 $85.04 $85.04 $82.92 $83.24 $83.24 2,004
2022-05-19 $82.10 $83.46 $81.22 $83.46 $83.46 1,141
2022-05-18 $83.96 $84.41 $81.32 $81.32 $81.32 840
2022-05-17 $85.79 $86.08 $85.79 $86.08 $86.08 336
2022-05-16 $86.23 $86.74 $83.49 $83.49 $83.49 4,428
2022-05-13 $82.81 $86.61 $82.81 $86.61 $86.61 4,360
2022-05-12 $76.71 $80.84 $76.68 $80.84 $80.84 1,447
2022-05-11 $81.64 $82.66 $77.54 $77.54 $77.54 3,330
2022-05-10 $84.06 $84.40 $79.83 $81.96 $81.96 3,118
2022-05-09 $86.24 $86.24 $82.43 $82.59 $82.59 2,894
2022-05-06 $91.46 $91.46 $87.05 $88.43 $88.43 2,655
2022-05-05 $93.26 $93.26 $92.64 $93.03 $93.03 1,667
2022-05-04 $95.75 $100.29 $94.31 $100.29 $100.29 1,500
2022-05-03 $97.44 $97.59 $97.26 $97.47 $97.47 2,561
2022-05-02 $94.52 $97.68 $94.52 $97.68 $97.68 2,908
2022-04-29 $97.49 $97.49 $93.91 $93.91 $93.91 2,179
2022-04-28 $94.01 $98.80 $94.01 $98.80 $98.80 1,715
2022-04-27 $98.00 $98.52 $95.86 $95.86 $95.86 1,871
2022-04-26 $100.61 $100.61 $97.16 $97.16 $97.16 993
2022-04-25 $97.71 $101.25 $97.71 $101.23 $101.23 4,848
2022-04-22 $101.56 $102.12 $98.97 $98.97 $98.97 1,371
2022-04-21 $107.07 $107.07 $101.91 $102.01 $102.01 1,296
2022-04-20 $105.90 $105.90 $105.90 $105.90 $105.90 94
2022-04-19 $107.04 $110.98 $107.04 $110.98 $110.98 477
2022-04-18 $106.68 $107.16 $105.95 $106.97 $106.97 1,636
2022-04-14 $112.06 $112.06 $108.85 $108.85 $108.85 1,376
2022-04-13 $110.01 $111.97 $110.01 $111.97 $111.97 1,315
2022-04-12 $111.63 $112.26 $109.08 $109.08 $109.08 1,429
2022-04-11 $110.52 $110.79 $109.43 $109.70 $109.70 1,943
2022-04-08 $110.68 $111.92 $110.25 $110.25 $110.25 1,559
2022-04-07 $112.66 $112.66 $109.55 $112.03 $112.03 1,820
2022-04-06 $113.33 $113.33 $111.76 $112.71 $112.71 4,161
2022-04-05 $118.58 $118.58 $117.17 $117.21 $117.21 956
2022-04-04 $119.42 $121.32 $119.42 $121.32 $121.32 693
2022-04-01 $116.01 $116.16 $116.01 $116.16 $116.16 1,346
2022-03-31 $116.82 $117.11 $114.94 $114.94 $114.94 17,089
2022-03-30 $121.21 $121.21 $117.75 $117.75 $117.75 2,157
2022-03-29 $118.36 $122.65 $118.36 $122.11 $122.11 2,680
2022-03-28 $114.59 $116.96 $114.26 $116.96 $116.96 3,284
2022-03-25 $115.95 $115.95 $113.73 $114.69 $114.69 1,362
2022-03-24 $116.86 $117.75 $115.94 $117.75 $117.75 1,202
2022-03-23 $116.71 $119.28 $116.21 $116.21 $116.21 1,562
2022-03-22 $115.09 $118.20 $115.09 $118.20 $118.20 633
2022-03-21 $117.26 $117.26 $114.18 $114.28 $114.28 1,761
2022-03-18 $114.72 $117.49 $114.64 $117.05 $117.05 1,820
2022-03-17 $114.30 $114.30 $114.30 $114.30 $114.30 521
2022-03-16 $106.92 $111.02 $106.92 $111.02 $111.02 1,291
2022-03-15 $101.90 $104.04 $101.80 $104.04 $104.04 2,104
2022-03-14 $103.96 $104.34 $100.76 $100.76 $100.76 2,065
2022-03-11 $106.74 $106.74 $104.46 $104.46 $104.46 1,961
2022-03-10 $108.40 $108.88 $106.75 $108.88 $108.88 8,906
2022-03-09 $108.26 $110.64 $108.26 $110.21 $110.21 6,518
2022-03-08 $103.15 $106.47 $103.15 $105.53 $105.53 1,401
2022-03-07 $107.44 $108.00 $103.88 $103.88 $103.88 2,686
2022-03-04 $107.67 $108.42 $107.67 $108.03 $108.03 1,934
2022-03-03 $116.27 $116.27 $111.94 $111.94 $111.94 872
2022-03-02 $115.10 $117.27 $114.87 $116.91 $116.91 2,346
2022-03-01 $116.19 $116.70 $116.10 $116.70 $116.70 606
2022-02-28 $116.90 $120.18 $116.90 $119.63 $119.63 3,565
2022-02-25 $115.97 $118.02 $115.23 $118.02 $118.02 3,146
2022-02-24 $102.79 $115.12 $102.79 $115.12 $115.12 3,275
2022-02-23 $112.51 $112.60 $108.25 $108.27 $108.27 3,068
2022-02-22 $113.62 $115.63 $111.56 $111.73 $111.73 3,782
2022-02-18 $117.63 $118.45 $115.37 $115.44 $115.44 18,516
2022-02-17 $122.67 $123.04 $119.03 $119.03 $119.03 812
2022-02-16 $124.57 $124.87 $123.87 $124.49 $124.49 783
2022-02-15 $126.81 $129.06 $126.81 $129.06 $129.06 873
2022-02-14 $123.12 $126.22 $123.12 $123.81 $123.81 4,433
2022-02-11 $126.60 $126.60 $123.43 $124.00 $124.00 1,259
2022-02-10 $127.93 $127.98 $126.11 $126.51 $126.51 10,441
2022-02-09 $127.14 $129.29 $126.00 $129.29 $129.29 1,145
2022-02-08 $123.52 $125.49 $123.52 $125.49 $125.49 634
2022-02-07 $122.70 $122.70 $122.70 $122.70 $122.70 687
2022-02-04 $118.10 $122.53 $118.10 $122.51 $122.51 3,352
2022-02-03 $120.20 $122.02 $117.65 $117.71 $117.71 5,884
2022-02-02 $126.67 $126.67 $123.75 $124.58 $124.58 5,064
2022-02-01 $127.06 $129.98 $126.05 $129.98 $129.98 1,056
2022-01-31 $119.65 $127.84 $119.65 $127.80 $127.80 2,537
2022-01-28 $115.33 $119.42 $115.33 $119.42 $119.42 2,291
2022-01-27 $120.12 $120.79 $115.97 $116.22 $116.22 1,935
2022-01-26 $123.94 $125.43 $118.83 $118.83 $118.83 8,432
2022-01-25 $121.73 $122.52 $119.13 $120.82 $120.82 6,779
2022-01-24 $117.99 $124.38 $113.70 $124.38 $124.38 2,413
2022-01-21 $124.34 $125.05 $120.90 $120.90 $120.90 14,692
2022-01-20 $125.64 $125.64 $125.63 $125.63 $125.63 1,552
2022-01-19 $129.72 $130.21 $127.12 $127.12 $127.12 15,507
2022-01-18 $130.47 $130.47 $127.66 $127.66 $127.66 9,563
2022-01-14 $132.37 $132.37 $129.24 $132.05 $132.05 6,745
2022-01-13 $139.57 $139.57 $133.75 $133.75 $133.75 5,954
2022-01-12 $142.50 $142.50 $137.83 $138.87 $138.87 3,933
2022-01-11 $136.00 $140.96 $136.00 $140.37 $140.37 3,276
2022-01-10 $133.08 $136.11 $130.84 $136.08 $136.08 11,965
2022-01-07 $137.81 $138.33 $136.39 $136.39 $136.39 1,698
2022-01-06 $135.52 $138.61 $134.79 $137.18 $137.18 2,814
2022-01-05 $142.02 $142.23 $136.47 $136.62 $136.62 14,765
2022-01-04 $147.60 $147.60 $141.60 $143.42 $143.42 36,007
2022-01-03 $146.76 $147.63 $146.28 $147.63 $147.63 5,070
2021-12-31 $147.30 $148.55 $145.82 $145.82 $145.82 1,823
2021-12-30 $144.91 $149.62 $144.91 $147.91 $147.91 2,173
2021-12-29 $146.14 $146.19 $144.83 $145.23 $145.23 2,055
2021-12-28 $150.47 $150.47 $147.25 $147.25 $147.25 934
2021-12-27 $150.38 $150.60 $149.74 $150.23 $150.23 1,374
2021-12-23 $148.00 $150.01 $147.27 $150.01 $150.01 1,049
2021-12-22 $147.17 $148.52 $147.17 $147.88 $147.88 1,372
2021-12-21 $143.85 $147.86 $143.85 $147.86 $147.86 2,323
2021-12-20 $141.14 $142.03 $140.47 $142.03 $142.03 2,619
2021-12-17 $143.63 $144.21 $143.49 $144.21 $144.12 730
2021-12-16 $146.44 $146.57 $140.82 $141.54 $141.45 1,100
2021-12-15 $142.11 $146.02 $140.43 $146.02 $145.93 2,146
2021-12-14 $144.15 $144.15 $142.57 $143.49 $143.40 1,408
2021-12-13 $148.00 $148.50 $146.39 $146.39 $146.30 1,349
2021-12-10 $152.00 $152.19 $148.92 $148.92 $148.82 663
2021-12-09 $157.50 $157.50 $152.65 $152.65 $152.55 1,907
2021-12-08 $155.60 $157.94 $155.60 $156.98 $156.88 1,292
2021-12-07 $153.55 $156.52 $153.55 $154.99 $154.89 3,803
2021-12-06 $145.18 $150.17 $145.18 $149.37 $149.28 7,783
2021-12-03 $144.03 $146.42 $144.03 $146.42 $146.32 1,939
2021-12-02 $148.30 $150.64 $148.30 $150.64 $150.54 2,118
2021-12-01 $159.05 $159.05 $148.82 $148.82 $148.72 2,945
2021-11-30 $160.46 $160.46 $156.98 $156.98 $156.88 1,998
2021-11-29 $160.38 $162.10 $160.38 $161.45 $161.35 3,500
2021-11-26 $161.17 $162.22 $161.17 $162.22 $162.12 596
2021-11-24 $157.83 $163.53 $157.83 $163.28 $163.18 3,162
2021-11-23 $161.77 $161.77 $159.40 $160.42 $160.32 1,445
2021-11-22 $171.04 $171.04 $162.66 $164.04 $163.94 2,755
2021-11-19 $174.02 $174.02 $170.76 $170.76 $170.66 618
2021-11-18 $173.90 $173.90 $173.90 $173.90 $173.79 396
2021-11-17 $177.81 $177.81 $176.18 $176.18 $176.06 578
2021-11-16 $178.95 $178.95 $178.95 $178.95 $178.84 1,070
2021-11-15 $177.09 $177.09 $175.94 $176.26 $176.15 1,494
2021-11-12 $174.58 $176.14 $174.58 $176.14 $176.03 938
2021-11-11 $173.61 $173.72 $172.67 $172.67 $172.56 1,494
2021-11-10 $171.35 $171.35 $171.35 $171.35 $171.24 762
2021-11-09 $176.12 $176.95 $176.12 $176.95 $176.83 456
2021-11-08 $176.90 $177.40 $176.39 $176.39 $176.28 778
2021-11-05 $175.45 $175.45 $173.74 $174.45 $174.34 1,067
2021-11-04 $172.91 $173.72 $172.91 $173.72 $173.61 789
2021-11-03 $173.63 $173.63 $171.16 $173.46 $173.35 6,159
2021-11-02 $170.81 $170.81 $170.81 $170.81 $170.70 404
2021-11-01 $170.91 $172.29 $170.91 $172.29 $172.18 674
2021-10-29 $170.33 $170.94 $170.33 $170.94 $170.84 895
2021-10-28 $169.69 $169.69 $169.61 $169.61 $169.50 647
2021-10-27 $171.25 $171.25 $167.05 $167.05 $166.94 3,147
2021-10-26 $173.89 $173.89 $171.82 $171.82 $171.71 610
2021-10-25 $173.33 $173.96 $173.33 $173.96 $173.84 986
2021-10-22 $173.20 $173.20 $171.59 $171.59 $171.48 823
2021-10-21 $174.10 $175.75 $173.90 $175.04 $174.93 2,624
2021-10-20 $172.15 $172.92 $172.15 $172.92 $172.81 420
2021-10-19 $172.80 $172.80 $172.80 $172.80 $172.69 301
2021-10-18 $169.07 $171.28 $169.07 $171.28 $171.17 449
2021-10-15 $170.67 $171.35 $170.35 $170.35 $170.24 1,878
2021-10-14 $169.66 $170.33 $169.66 $169.90 $169.79 2,522
2021-10-13 $166.10 $167.22 $166.10 $167.20 $167.09 2,989
2021-10-12 $162.63 $163.58 $162.63 $163.24 $163.14 9,833
2021-10-11 $161.76 $161.76 $161.76 $161.76 $161.66 565
2021-10-08 $164.97 $164.97 $163.77 $163.77 $163.66 8,003
2021-10-07 $165.95 $165.95 $165.43 $165.45 $165.35 2,505
2021-10-06 $161.28 $162.64 $160.86 $161.85 $161.75 14,016
2021-10-05 $160.00 $161.93 $159.99 $160.68 $160.58 14,873
2021-10-04 $159.28 $159.77 $159.02 $159.41 $159.31 3,348
2021-10-01 $163.01 $165.19 $162.00 $165.19 $165.08 1,648
2021-09-30 $162.75 $162.75 $162.75 $162.75 $162.65 426
2021-09-29 $166.88 $167.10 $163.23 $163.23 $163.13 3,576
2021-09-28 $166.00 $166.55 $165.88 $165.88 $165.77 5,102
2021-09-27 $172.00 $172.00 $171.82 $171.82 $171.71 292
2021-09-24 $170.75 $172.43 $169.83 $172.43 $172.32 1,167
2021-09-23 $170.96 $172.10 $170.96 $172.10 $171.99 825
2021-09-22 $167.44 $169.81 $167.28 $169.81 $169.70 1,303
2021-09-21 $166.86 $167.87 $166.69 $166.69 $166.59 2,161
2021-09-20 $166.81 $168.69 $165.74 $166.79 $166.68 13,240
2021-09-17 $171.90 $171.90 $171.00 $171.57 $171.46 702
2021-09-16 $169.66 $171.55 $169.66 $171.44 $171.33 1,937
2021-09-15 $169.72 $169.72 $169.68 $169.68 $169.57 688
2021-09-14 $169.74 $169.74 $167.55 $167.94 $167.83 1,215
2021-09-13 $170.57 $170.57 $167.43 $169.15 $169.04 1,582
2021-09-10 $171.62 $171.62 $170.35 $170.35 $170.24 595
2021-09-09 $171.72 $171.80 $170.86 $170.86 $170.75 1,280
2021-09-08 $171.56 $171.56 $169.91 $169.91 $169.81 1,241
2021-09-07 $173.22 $173.22 $172.67 $172.67 $172.56 1,450
2021-09-03 $172.39 $172.71 $172.39 $172.61 $172.50 740
2021-09-02 $172.09 $172.21 $171.04 $171.38 $171.27 3,274
2021-09-01 $171.31 $172.59 $170.72 $171.46 $171.35 2,548
2021-08-31 $171.14 $171.14 $170.30 $170.30 $170.19 1,210
2021-08-30 $171.22 $171.22 $169.69 $170.91 $170.80 1,997
2021-08-27 $167.37 $170.38 $167.13 $170.29 $170.18 1,814
2021-08-26 $168.61 $169.06 $167.58 $167.81 $167.71 1,386
2021-08-25 $167.30 $168.48 $167.30 $168.24 $168.13 1,165
2021-08-24 $165.08 $167.78 $165.08 $167.64 $167.53 5,691
2021-08-23 $163.48 $164.88 $163.24 $164.40 $164.30 15,037
2021-08-20 $159.67 $160.74 $159.67 $160.74 $160.63 1,144
2021-08-19 $159.13 $160.78 $158.69 $159.05 $158.95 9,470
2021-08-18 $161.03 $162.96 $161.03 $161.31 $161.20 1,702
2021-08-17 $163.20 $163.20 $160.41 $161.21 $161.11 10,953
2021-08-16 $166.83 $166.83 $163.93 $164.61 $164.50 16,266
2021-08-13 $168.35 $168.57 $167.99 $168.18 $168.07 5,412
2021-08-12 $169.03 $169.96 $168.41 $169.91 $169.80 1,512
2021-08-11 $170.78 $170.78 $168.45 $169.72 $169.61 2,352
2021-08-10 $171.14 $171.14 $169.41 $169.41 $169.30 1,363
2021-08-09 $170.68 $172.07 $170.00 $171.11 $171.00 2,436
2021-08-06 $174.50 $174.50 $170.97 $170.97 $170.86 1,198
2021-08-05 $171.38 $173.60 $171.12 $173.50 $173.39 3,513
2021-08-04 $172.51 $173.35 $171.96 $172.63 $172.52 4,294
2021-08-03 $175.00 $175.00 $172.07 $173.47 $173.36 2,075
2021-08-02 $174.00 $175.75 $173.82 $174.26 $174.15 1,982
2021-07-30 $175.09 $175.09 $174.00 $174.00 $173.88 1,505
2021-07-29 $179.30 $179.30 $178.21 $178.21 $178.09 857
2021-07-28 $177.56 $180.02 $177.56 $179.35 $179.23 1,965
2021-07-27 $175.53 $176.25 $175.53 $176.25 $176.14 699
2021-07-26 $179.14 $180.01 $179.13 $179.49 $179.37 1,514
2021-07-23 $177.55 $179.70 $177.55 $179.70 $179.58 2,526
2021-07-22 $176.73 $177.47 $176.69 $177.30 $177.18 1,029
2021-07-21 $176.29 $177.17 $176.29 $177.17 $177.06 1,554
2021-07-20 $170.62 $174.42 $170.04 $174.42 $174.31 1,501
2021-07-19 $167.34 $170.26 $166.77 $170.23 $170.12 4,517
2021-07-16 $172.29 $172.29 $170.95 $171.03 $170.92 1,776
2021-07-15 $173.87 $173.98 $171.78 $172.12 $172.01 2,087
2021-07-14 $177.99 $178.50 $174.04 $174.04 $173.93 2,535
2021-07-13 $180.79 $180.79 $178.14 $178.14 $178.03 3,619
2021-07-12 $180.49 $181.11 $179.90 $181.11 $180.99 2,586
2021-07-09 $179.21 $182.17 $179.21 $182.16 $182.04 2,522
2021-07-08 $173.61 $177.03 $172.35 $176.14 $176.03 7,248
2021-07-07 $182.26 $182.26 $177.82 $177.87 $177.76 6,027
2021-07-06 $181.66 $181.66 $180.74 $181.28 $181.16 1,566
2021-07-02 $181.63 $182.13 $181.59 $182.13 $182.01 2,331
2021-07-01 $183.09 $183.50 $183.09 $183.50 $183.38 1,910
2021-06-30 $183.95 $184.14 $183.17 $183.17 $183.05 3,077
2021-06-29 $184.88 $185.66 $184.71 $185.13 $185.02 2,686
2021-06-28 $186.08 $186.08 $184.44 $185.14 $185.02 2,255
2021-06-25 $185.59 $185.59 $184.47 $184.73 $184.61 3,250
2021-06-24 $184.65 $185.68 $184.48 $184.63 $184.51 2,925
2021-06-23 $181.66 $182.91 $181.09 $182.21 $182.10 3,048
2021-06-22 $177.95 $179.73 $177.86 $179.73 $179.62 1,572
2021-06-21 $175.78 $177.49 $175.46 $177.49 $177.38 1,446
2021-06-18 $175.76 $176.62 $175.14 $175.93 $175.82 2,546
2021-06-17 $173.69 $177.34 $173.69 $177.10 $176.99 8,243
2021-06-16 $174.43 $174.81 $172.34 $174.27 $174.16 6,737
2021-06-15 $173.72 $173.93 $173.52 $173.64 $173.53 26,811
2021-06-14 $176.08 $176.76 $176.08 $176.76 $176.65 958
2021-06-11 $175.35 $175.99 $174.85 $175.99 $175.88 3,317
2021-06-10 $174.46 $174.63 $174.46 $174.63 $174.52 1,080
2021-06-09 $176.41 $177.30 $174.27 $174.29 $174.18 3,963
2021-06-08 $174.52 $175.60 $173.54 $175.60 $175.49 4,278
2021-06-07 $169.93 $173.17 $169.93 $173.17 $173.05 1,798
2021-06-04 $170.16 $170.59 $170.05 $170.05 $169.94 1,472
2021-06-03 $171.36 $171.36 $168.56 $168.56 $168.45 3,457
2021-06-02 $169.93 $173.36 $169.40 $173.36 $173.25 1,724
2021-06-01 $169.92 $170.46 $167.67 $169.89 $169.78 36,466
2021-05-28 $170.27 $170.42 $169.08 $169.08 $168.97 1,741
2021-05-27 $167.78 $170.36 $166.78 $170.17 $170.06 2,746
2021-05-26 $166.50 $169.37 $166.50 $169.09 $168.98 24,103
2021-05-25 $167.60 $167.60 $165.47 $165.47 $165.36 3,736
2021-05-24 $166.43 $166.43 $166.27 $166.27 $166.16 1,083
2021-05-21 $164.58 $164.60 $162.97 $162.97 $162.86 3,778
2021-05-20 $161.88 $163.44 $161.76 $163.44 $163.34 2,783
2021-05-19 $157.61 $160.22 $157.61 $160.22 $160.12 9,113
2021-05-18 $162.49 $163.88 $161.52 $161.52 $161.42 7,379
2021-05-17 $159.29 $160.00 $157.80 $159.74 $159.64 7,321
2021-05-14 $155.78 $160.09 $155.78 $160.09 $159.99 2,176
2021-05-13 $157.20 $157.20 $151.03 $153.89 $153.79 3,446
2021-05-12 $159.39 $159.76 $155.34 $155.34 $155.24 6,985
2021-05-11 $155.67 $163.18 $155.67 $163.18 $163.07 4,212
2021-05-10 $165.99 $165.99 $162.38 $162.38 $162.28 4,210
2021-05-07 $165.28 $169.03 $165.28 $167.11 $167.00 2,213
2021-05-06 $165.84 $165.84 $161.33 $163.48 $163.38 9,442
2021-05-05 $170.40 $170.42 $167.30 $167.30 $167.19 20,318
2021-05-04 $171.02 $171.02 $167.04 $169.06 $168.96 2,329
2021-05-03 $177.13 $177.13 $173.64 $173.70 $173.59 12,513
2021-04-30 $176.23 $178.00 $175.12 $175.60 $175.49 32,606
2021-04-29 $181.59 $181.59 $176.19 $177.95 $177.84 2,622
2021-04-28 $179.85 $180.07 $179.85 $179.99 $179.88 1,884
2021-04-27 $179.88 $179.88 $178.54 $179.72 $179.60 2,334
2021-04-26 $177.65 $179.08 $177.59 $179.08 $178.97 5,066
2021-04-23 $174.47 $177.07 $174.47 $176.78 $176.67 3,177
2021-04-22 $173.56 $173.64 $172.99 $172.99 $172.88 1,564
2021-04-21 $171.13 $172.59 $171.13 $172.59 $172.48 1,668
2021-04-20 $175.64 $175.64 $169.60 $170.23 $170.12 2,863
2021-04-19 $177.31 $178.19 $174.60 $175.32 $175.21 3,361
2021-04-16 $178.29 $179.17 $177.43 $179.00 $178.89 5,480
2021-04-15 $179.39 $180.52 $179.22 $180.52 $180.40 2,550
2021-04-14 $182.39 $182.40 $178.63 $178.63 $178.51 3,378
2021-04-13 $180.00 $180.95 $179.18 $180.61 $180.49 2,655
2021-04-12 $176.99 $177.43 $176.80 $177.43 $177.31 1,774
2021-04-09 $176.23 $178.10 $176.23 $178.10 $177.98 1,306
2021-04-08 $176.64 $177.25 $176.47 $177.25 $177.14 1,856
2021-04-07 $176.76 $176.76 $173.91 $174.47 $174.36 3,812
2021-04-06 $175.54 $177.65 $175.54 $176.10 $175.99 2,630
2021-04-05 $176.81 $176.81 $173.18 $175.22 $175.11 8,354
2021-04-01 $174.34 $174.34 $173.10 $174.17 $174.05 4,482
2021-03-31 $166.81 $170.31 $166.81 $169.72 $169.61 3,967
2021-03-30 $164.19 $165.38 $162.14 $164.75 $164.65 5,430
2021-03-29 $166.65 $166.65 $164.31 $164.31 $164.20 1,971
2021-03-26 $166.45 $167.55 $163.92 $167.55 $167.44 2,068
2021-03-25 $160.87 $165.86 $160.63 $165.86 $165.75 6,536
2021-03-24 $173.50 $173.50 $164.13 $164.13 $164.03 10,835
2021-03-23 $178.00 $178.00 $173.01 $173.08 $172.97 20,128
2021-03-22 $177.72 $178.59 $176.92 $177.60 $177.49 4,140
2021-03-19 $175.83 $178.61 $174.06 $177.69 $177.58 7,380
2021-03-18 $178.56 $179.84 $174.94 $175.02 $174.91 5,440
2021-03-17 $175.14 $181.91 $175.14 $181.69 $181.57 4,394
2021-03-16 $183.26 $183.26 $178.24 $178.99 $178.87 4,211
2021-03-15 $180.90 $181.71 $180.74 $181.71 $181.59 4,571
2021-03-12 $177.06 $179.44 $175.53 $179.44 $179.33 4,007
2021-03-11 $176.69 $179.37 $176.69 $179.37 $179.26 8,777
2021-03-10 $176.83 $176.88 $171.67 $172.09 $171.98 6,118
2021-03-09 $168.02 $173.32 $168.02 $172.07 $171.96 8,831
2021-03-08 $170.20 $172.02 $164.82 $165.28 $165.17 8,543
2021-03-05 $167.96 $169.93 $158.44 $169.93 $169.82 20,821
2021-03-04 $173.00 $174.44 $165.79 $168.40 $168.30 25,709
2021-03-03 $182.00 $182.00 $174.99 $174.99 $174.88 5,830
2021-03-02 $187.82 $187.82 $182.85 $182.85 $182.74 4,295
2021-03-01 $182.57 $187.33 $182.18 $187.32 $187.20 13,669
2021-02-26 $176.91 $180.00 $173.08 $179.43 $179.32 5,003
2021-02-25 $184.00 $186.21 $174.17 $175.21 $175.10 39,588
2021-02-24 $181.43 $184.06 $179.95 $183.83 $183.71 7,609
2021-02-23 $179.11 $183.35 $171.16 $182.97 $182.85 17,826
2021-02-22 $188.00 $188.02 $185.17 $185.17 $185.05 5,874
2021-02-19 $189.29 $191.00 $189.29 $189.29 $189.17 3,349
2021-02-18 $187.94 $188.36 $185.40 $187.50 $187.38 5,054
2021-02-17 $191.72 $191.72 $185.97 $189.83 $189.71 8,209
2021-02-16 $196.16 $196.16 $191.63 $192.46 $192.34 7,362
2021-02-12 $192.48 $194.29 $192.48 $194.29 $194.17 5,256
2021-02-11 $192.39 $195.51 $192.39 $194.31 $194.19 6,311
2021-02-10 $194.29 $194.29 $188.00 $190.67 $190.55 9,483
2021-02-09 $190.90 $193.39 $190.90 $191.71 $191.59 9,634
2021-02-08 $189.77 $190.97 $188.33 $190.09 $189.97 14,097
2021-02-05 $185.47 $187.15 $184.19 $187.15 $187.03 12,189
2021-02-04 $181.13 $181.91 $180.03 $181.91 $181.79 10,778
2021-02-03 $178.03 $179.86 $177.76 $178.63 $178.52 5,843
2021-02-02 $176.28 $176.28 $173.13 $175.86 $175.75 3,527
2021-02-01 $171.37 $173.54 $168.93 $173.46 $173.35 5,783
2021-01-29 $172.79 $172.81 $168.21 $169.64 $169.53 5,065
2021-01-28 $176.86 $177.25 $171.06 $172.74 $172.63 7,925
2021-01-27 $173.76 $178.57 $171.32 $175.48 $175.37 11,402
2021-01-26 $173.63 $176.24 $173.63 $176.24 $176.12 4,938
2021-01-25 $172.85 $174.04 $168.22 $171.33 $171.22 6,183
2021-01-22 $168.85 $171.19 $168.75 $171.19 $171.08 3,485
2021-01-21 $169.70 $169.70 $168.85 $169.50 $169.40 2,225
2021-01-20 $168.64 $168.64 $167.34 $168.02 $167.91 6,284
2021-01-19 $164.93 $166.45 $164.35 $166.45 $166.35 22,005
2021-01-15 $166.00 $166.00 $162.34 $162.94 $162.84 4,575
2021-01-14 $164.75 $167.85 $164.75 $166.74 $166.63 3,676
2021-01-13 $165.64 $165.69 $164.31 $164.35 $164.25 3,766
2021-01-12 $160.30 $164.69 $160.30 $164.69 $164.58 3,595
2021-01-11 $158.39 $160.02 $158.39 $160.02 $159.92 1,396
2021-01-08 $162.70 $163.25 $159.70 $161.40 $161.29 4,035
2021-01-07 $158.12 $160.54 $158.12 $160.47 $160.37 19,039
2021-01-06 $157.32 $159.71 $156.72 $157.13 $157.03 6,426
2021-01-05 $154.11 $157.70 $154.11 $157.70 $157.60 2,145
2021-01-04 $157.56 $157.56 $153.40 $155.02 $154.92 9,076
2020-12-31 $159.03 $159.03 $156.70 $156.85 $156.75 4,123
2020-12-30 $158.88 $159.72 $158.64 $158.75 $158.65 2,722
2020-12-29 $160.23 $160.23 $157.07 $157.95 $157.85 3,641
2020-12-28 $162.84 $162.84 $159.49 $159.50 $159.40 6,783
2020-12-24 $162.43 $162.43 $161.15 $161.49 $161.39 1,979
2020-12-23 $164.23 $164.23 $160.98 $161.63 $161.53 4,448
2020-12-22 $161.64 $163.12 $161.11 $162.49 $162.39 5,759
2020-12-21 $158.81 $159.95 $157.34 $159.79 $159.69 7,160
2020-12-18 $159.72 $160.12 $158.78 $159.97 $159.61 3,786
2020-12-17 $156.53 $158.49 $156.53 $158.34 $157.99 4,099
2020-12-16 $154.40 $155.58 $153.52 $155.55 $155.21 3,749
2020-12-15 $152.53 $153.28 $152.50 $153.28 $152.94 5,197
2020-12-14 $152.22 $153.04 $151.00 $151.00 $150.67 3,584
2020-12-11 $149.10 $150.78 $149.00 $150.42 $150.09 4,837
2020-12-10 $144.29 $150.09 $144.29 $150.04 $149.70 2,693
2020-12-09 $148.90 $150.01 $144.62 $146.17 $145.84 5,560
2020-12-08 $147.57 $148.13 $147.57 $147.89 $147.56 5,295
2020-12-07 $147.12 $147.12 $145.57 $145.57 $145.25 3,064
2020-12-04 $145.47 $146.44 $144.75 $146.42 $146.09 4,111
2020-12-03 $143.81 $145.76 $143.81 $144.48 $144.16 4,104
2020-12-02 $143.80 $143.80 $140.28 $143.40 $143.08 3,536
2020-12-01 $145.37 $145.37 $142.86 $143.43 $143.11 2,978
2020-11-30 $145.20 $145.20 $139.85 $143.82 $143.50 5,946
2020-11-27 $143.70 $145.43 $143.70 $145.27 $144.95 6,086
2020-11-25 $141.09 $142.76 $140.99 $142.41 $142.09 3,694
2020-11-24 $140.24 $140.24 $139.00 $140.05 $139.74 2,881
2020-11-23 $137.60 $139.33 $137.35 $138.93 $138.62 2,308
2020-11-20 $135.36 $136.44 $135.36 $135.83 $135.53 4,376
2020-11-19 $130.48 $134.74 $130.48 $134.60 $134.30 2,548
2020-11-18 $130.19 $131.54 $130.00 $130.72 $130.43 2,158
2020-11-17 $128.53 $130.36 $128.53 $129.90 $129.61 6,311
2020-11-16 $128.55 $129.26 $128.10 $128.86 $128.57 3,800
2020-11-13 $127.55 $128.37 $126.26 $128.19 $127.91 3,813
2020-11-12 $128.43 $128.43 $125.65 $125.86 $125.58 3,507
2020-11-11 $125.13 $127.58 $125.13 $127.58 $127.30 3,531
2020-11-10 $123.88 $124.00 $123.25 $124.00 $123.72 4,527
2020-11-09 $135.66 $135.66 $126.92 $126.92 $126.64 5,706
2020-11-06 $130.39 $131.06 $128.81 $131.06 $130.77 7,277
2020-11-05 $128.82 $131.09 $128.82 $130.39 $130.10 8,531
2020-11-04 $123.12 $126.01 $123.12 $125.75 $125.47 9,608
2020-11-03 $120.80 $121.61 $120.58 $121.58 $121.31 4,408
2020-11-02 $119.00 $119.16 $117.23 $118.45 $118.19 7,620
2020-10-30 $121.15 $121.15 $116.03 $116.86 $116.60 15,134
2020-10-29 $124.49 $124.49 $122.96 $122.96 $122.69 2,820
2020-10-28 $122.89 $122.89 $121.96 $122.39 $122.12 6,171
2020-10-27 $124.92 $125.60 $124.89 $125.60 $125.32 1,523
2020-10-26 $124.03 $124.23 $121.92 $123.84 $123.57 8,482
2020-10-23 $126.46 $127.09 $125.18 $127.09 $126.81 3,028
2020-10-22 $125.06 $126.34 $125.06 $126.18 $125.89 1,379
2020-10-21 $127.20 $127.20 $124.90 $125.26 $124.98 2,645
2020-10-20 $125.16 $126.42 $125.02 $125.04 $124.76 2,569
2020-10-19 $126.65 $126.84 $125.08 $125.08 $124.80 1,535
2020-10-16 $128.01 $128.09 $125.94 $125.94 $125.66 8,922
2020-10-15 $124.99 $127.33 $124.99 $127.11 $126.82 2,314
2020-10-14 $131.52 $131.56 $127.63 $128.27 $127.99 6,574
2020-10-13 $129.03 $130.49 $129.03 $130.31 $130.02 8,221
2020-10-12 $128.96 $129.26 $128.60 $128.60 $128.31 9,367
2020-10-09 $126.58 $126.99 $126.57 $126.76 $126.47 4,672
2020-10-08 $125.89 $126.12 $125.01 $125.10 $124.82 3,383
2020-10-07 $124.51 $125.39 $124.43 $125.39 $125.11 6,955
2020-10-06 $124.84 $124.94 $122.19 $122.19 $121.92 5,769
2020-10-05 $122.38 $123.76 $121.92 $123.76 $123.48 3,349
2020-10-02 $118.92 $121.90 $118.92 $121.25 $120.98 7,437
2020-10-01 $120.00 $122.58 $120.00 $122.29 $122.01 7,228
2020-09-30 $119.55 $119.55 $117.43 $118.31 $118.05 8,452
2020-09-29 $119.28 $119.70 $118.33 $118.68 $118.41 1,373
2020-09-28 $119.16 $119.16 $117.34 $118.74 $118.48 2,337
2020-09-25 $114.03 $116.81 $113.99 $116.81 $116.55 4,517
2020-09-24 $114.17 $115.70 $112.75 $114.07 $113.82 8,148
2020-09-23 $119.51 $119.95 $115.42 $115.71 $115.46 18,619
2020-09-22 $117.32 $119.94 $116.06 $119.89 $119.62 21,883
2020-09-21 $113.64 $116.26 $113.38 $116.25 $115.99 5,231
2020-09-18 $115.67 $116.73 $114.79 $116.61 $116.02 7,479
2020-09-17 $114.60 $115.44 $113.82 $115.44 $114.86 5,676
2020-09-16 $117.83 $118.76 $116.95 $116.95 $116.36 1,816
2020-09-15 $117.13 $117.13 $115.64 $116.25 $115.66 4,402
2020-09-14 $115.73 $116.05 $114.97 $115.97 $115.38 6,153
2020-09-11 $117.12 $117.12 $113.03 $113.20 $112.62 4,160
2020-09-10 $118.57 $121.55 $115.69 $116.16 $115.57 10,389
2020-09-09 $116.57 $117.28 $115.41 $117.28 $116.68 5,699
2020-09-08 $112.52 $116.09 $112.52 $113.73 $113.15 4,471
2020-09-04 $118.50 $120.08 $111.18 $116.49 $115.90 19,516
2020-09-03 $125.07 $125.07 $119.00 $119.83 $119.22 11,483
2020-09-02 $128.80 $128.80 $125.75 $127.53 $126.88 4,489
2020-09-01 $125.33 $127.43 $125.33 $127.15 $126.50 3,266
2020-08-31 $126.20 $126.20 $123.74 $124.71 $124.07 9,291
2020-08-28 $127.09 $127.56 $126.06 $126.29 $125.65 5,054
2020-08-27 $127.73 $127.73 $124.79 $126.01 $125.37 9,215
2020-08-26 $128.28 $129.16 $127.05 $128.18 $127.53 11,800
2020-08-25 $126.76 $127.64 $125.02 $127.64 $126.98 4,542
2020-08-24 $128.70 $128.95 $126.47 $127.30 $126.65 9,152
2020-08-21 $127.52 $127.81 $126.67 $126.67 $126.03 5,176
2020-08-20 $126.48 $127.52 $126.48 $127.52 $126.87 4,413
2020-08-19 $126.00 $128.24 $126.00 $126.47 $125.83 9,234
2020-08-18 $124.89 $125.96 $124.17 $125.91 $125.27 16,579
2020-08-17 $122.74 $124.31 $121.99 $124.27 $123.64 7,945
2020-08-14 $120.99 $121.13 $120.55 $120.75 $120.14 4,196
2020-08-13 $120.12 $122.41 $120.12 $121.40 $120.78 3,889
2020-08-12 $119.71 $120.52 $119.29 $119.33 $118.72 14,197
2020-08-11 $122.18 $123.08 $119.38 $119.38 $118.77 14,667
2020-08-10 $126.00 $126.27 $121.56 $122.39 $121.77 15,669
2020-08-07 $123.86 $126.57 $122.39 $124.50 $123.86 37,494
2020-08-06 $124.25 $124.25 $121.76 $122.77 $122.14 14,570
2020-08-05 $122.46 $124.79 $122.45 $124.63 $123.99 13,044
2020-08-04 $121.21 $122.08 $120.25 $121.83 $121.21 6,970
2020-08-03 $118.70 $121.30 $118.70 $121.30 $120.68 7,703
2020-07-31 $117.62 $117.62 $115.25 $117.41 $116.81 5,526
2020-07-30 $111.57 $115.26 $111.50 $115.15 $114.56 7,302
2020-07-29 $109.05 $111.75 $109.05 $111.42 $110.85 2,867
2020-07-28 $108.94 $108.94 $107.81 $107.81 $107.26 919
2020-07-27 $107.55 $108.74 $106.61 $108.71 $108.15 5,500
2020-07-24 $105.33 $106.53 $103.69 $106.15 $105.60 2,938
2020-07-23 $110.00 $110.00 $106.59 $106.79 $106.25 2,143
2020-07-22 $109.05 $109.11 $108.38 $109.11 $108.55 1,792
2020-07-21 $110.52 $110.66 $109.34 $109.36 $108.81 5,949
2020-07-20 $107.72 $110.78 $107.72 $110.64 $110.08 6,183
2020-07-17 $108.60 $108.60 $106.94 $107.88 $107.33 7,761
2020-07-16 $106.60 $108.04 $106.37 $107.78 $107.23 3,683
2020-07-15 $107.44 $108.51 $106.12 $108.42 $107.87 2,583
2020-07-14 $104.21 $106.08 $102.13 $106.08 $105.54 9,635
2020-07-13 $111.38 $112.12 $105.08 $105.08 $104.54 28,886
2020-07-10 $109.88 $111.14 $109.37 $111.08 $110.51 3,944
2020-07-09 $110.60 $111.37 $109.17 $110.98 $110.41 10,470
2020-07-08 $109.23 $110.12 $108.18 $110.12 $109.56 6,771
2020-07-07 $106.59 $109.00 $106.59 $108.13 $107.58 4,097
2020-07-06 $106.78 $108.45 $106.77 $107.53 $106.98 9,348
2020-07-02 $105.72 $106.18 $103.57 $105.24 $104.71 21,258
2020-07-01 $102.74 $104.35 $102.74 $103.95 $103.42 5,027
2020-06-30 $100.01 $101.61 $99.86 $101.61 $101.09 6,334
2020-06-29 $99.29 $99.74 $97.44 $99.74 $99.23 4,673
2020-06-26 $101.54 $101.54 $99.11 $99.11 $98.60 9,530
2020-06-25 $99.58 $101.40 $99.58 $101.40 $100.88 6,180
2020-06-24 $102.77 $103.00 $98.62 $99.99 $99.48 14,784
2020-06-23 $102.67 $103.81 $102.50 $102.97 $102.44 6,563
2020-06-22 $101.14 $101.85 $100.10 $101.85 $101.33 7,931
2020-06-19 $100.68 $101.20 $99.56 $100.00 $99.45 6,538
2020-06-18 $99.67 $100.09 $99.20 $99.64 $99.09 2,926
2020-06-17 $98.93 $99.66 $98.93 $99.37 $98.83 3,889
2020-06-16 $99.15 $99.45 $97.00 $98.31 $97.77 11,856
2020-06-15 $93.16 $96.78 $92.67 $96.77 $96.24 2,892
2020-06-12 $95.77 $96.24 $92.60 $94.55 $94.03 3,807
2020-06-11 $96.05 $97.07 $93.12 $93.28 $92.77 7,825
2020-06-10 $99.42 $99.42 $97.71 $98.49 $97.95 2,312
2020-06-09 $98.62 $99.59 $98.23 $98.85 $98.31 8,897
2020-06-08 $99.33 $99.33 $98.12 $99.07 $98.53 11,336
2020-06-05 $98.16 $99.34 $97.99 $98.12 $97.58 6,439
2020-06-04 $98.83 $99.27 $96.63 $97.20 $96.67 7,189
2020-06-03 $98.37 $98.75 $97.85 $98.59 $98.05 4,420
2020-06-02 $97.58 $98.13 $96.17 $97.87 $97.33 9,055
2020-06-01 $95.05 $96.77 $94.98 $96.62 $96.09 11,856
2020-05-29 $94.05 $95.08 $93.47 $95.08 $94.55 6,126
2020-05-28 $92.58 $94.83 $92.58 $93.09 $92.58 14,076
2020-05-27 $92.32 $92.87 $90.52 $92.87 $92.36 34,196
2020-05-26 $94.99 $94.99 $92.91 $92.91 $92.40 5,302
2020-05-22 $91.01 $92.71 $91.01 $92.65 $92.14 2,208
2020-05-21 $91.72 $91.72 $89.79 $90.97 $90.47 3,315
2020-05-20 $91.20 $91.86 $90.17 $91.28 $90.78 6,358
2020-05-19 $89.95 $90.80 $89.37 $89.61 $89.12 5,080
2020-05-18 $90.00 $90.40 $89.23 $89.67 $89.18 11,286
2020-05-15 $87.40 $88.39 $86.93 $87.99 $87.50 5,773
2020-05-14 $85.59 $86.47 $84.75 $86.47 $85.99 2,350
2020-05-13 $87.65 $88.84 $84.83 $86.40 $85.93 22,235
2020-05-12 $89.86 $90.78 $88.24 $88.32 $87.84 16,045
2020-05-11 $88.71 $90.22 $88.00 $89.72 $89.23 21,103
2020-05-08 $87.92 $89.27 $87.17 $88.92 $88.43 44,454
2020-05-07 $86.42 $87.81 $86.42 $87.01 $86.53 1,383
2020-05-06 $84.42 $85.17 $84.27 $85.17 $84.70 3,570
2020-05-05 $83.90 $84.11 $83.52 $83.52 $83.06 1,169
2020-05-04 $79.34 $79.34 $79.34 $79.34 $78.91 426
2020-05-01 $80.59 $80.59 $78.90 $79.34 $78.91 4,442
2020-04-30 $83.31 $83.31 $81.32 $81.96 $81.50 5,438
2020-04-29 $82.07 $83.67 $82.07 $83.24 $82.78 8,110
2020-04-28 $82.95 $82.95 $79.64 $79.86 $79.43 4,601
2020-04-27 $79.42 $81.50 $79.42 $81.27 $80.82 4,269
2020-04-24 $77.11 $79.02 $77.11 $78.74 $78.30 1,709
2020-04-23 $77.50 $77.55 $76.51 $76.71 $76.29 3,025
2020-04-22 $75.17 $76.67 $75.17 $76.44 $76.02 3,079
2020-04-21 $74.64 $74.64 $72.56 $73.47 $73.06 17,712
2020-04-20 $75.30 $76.87 $75.30 $75.76 $75.34 2,302
2020-04-17 $74.50 $75.15 $74.12 $75.15 $74.74 1,839
2020-04-16 $72.69 $73.39 $72.40 $73.39 $72.98 1,349
2020-04-15 $72.41 $72.86 $72.41 $72.52 $72.12 982
2020-04-14 $73.52 $73.65 $72.67 $73.11 $72.70 4,728
2020-04-13 $70.79 $70.81 $69.80 $70.81 $70.43 5,535
2020-04-09 $71.06 $71.65 $70.80 $71.12 $70.73 2,393
2020-04-08 $67.30 $69.60 $67.30 $69.45 $69.07 14,116
2020-04-07 $68.34 $68.34 $66.11 $66.11 $65.74 3,172
2020-04-06 $64.30 $65.25 $64.30 $65.25 $64.89 4,514
2020-04-03 $60.84 $60.84 $59.23 $59.88 $59.55 2,648
2020-04-02 $61.47 $61.47 $59.82 $60.50 $60.16 2,582
2020-04-01 $62.80 $62.80 $61.07 $61.08 $60.74 2,687
2020-03-31 $65.57 $65.57 $64.68 $64.68 $64.33 1,401
2020-03-30 $63.88 $65.17 $63.20 $65.17 $64.81 5,072
2020-03-27 $62.68 $64.06 $62.68 $63.73 $63.38 2,271
2020-03-26 $65.39 $65.68 $64.89 $65.68 $65.32 830
2020-03-25 $63.09 $66.12 $62.10 $63.49 $63.14 2,883
2020-03-24 $60.72 $62.29 $60.19 $62.29 $61.95 4,566
2020-03-23 $56.19 $57.03 $54.72 $57.02 $56.71 5,169
2020-03-20 $59.30 $59.30 $55.92 $55.92 $55.59 4,466
2020-03-19 $54.70 $58.24 $54.70 $57.59 $57.25 8,922
2020-03-18 $53.51 $56.73 $53.49 $54.62 $54.30 2,802
2020-03-17 $57.11 $59.77 $56.00 $58.61 $58.27 9,857
2020-03-16 $55.81 $58.63 $55.60 $55.60 $55.28 2,288
2020-03-13 $62.56 $62.56 $57.92 $62.11 $61.75 1,729
2020-03-12 $60.32 $60.45 $58.75 $58.75 $58.40 3,236
2020-03-11 $68.90 $68.90 $65.62 $65.62 $65.23 463
2020-03-10 $70.48 $70.48 $68.80 $70.34 $69.93 788
2020-03-09 $69.65 $70.03 $69.49 $69.49 $69.08 7,444
2020-03-06 $74.62 $74.75 $73.62 $74.62 $74.18 4,630
2020-03-05 $77.21 $77.51 $76.53 $76.53 $76.08 1,086
2020-03-04 $78.70 $79.02 $78.70 $79.02 $78.56 297
2020-03-03 $79.59 $79.59 $76.75 $77.43 $76.98 2,664
2020-03-02 $79.18 $79.54 $76.86 $79.54 $79.07 6,287
2020-02-28 $75.43 $78.35 $75.43 $78.35 $77.89 5,302
2020-02-27 $79.09 $81.07 $78.25 $78.66 $78.20 8,308
2020-02-26 $81.36 $81.36 $81.36 $81.36 $80.88 345
2020-02-25 $86.50 $86.50 $82.97 $83.12 $82.63 2,925
2020-02-24 $86.08 $86.20 $85.11 $86.20 $85.69 1,710
2020-02-21 $90.43 $90.45 $89.90 $90.00 $89.47 621
2020-02-20 $89.70 $91.14 $89.54 $91.13 $90.60 21,442
2020-02-19 $88.63 $88.63 $88.52 $88.52 $88.00 336
2020-02-18 $88.03 $88.61 $88.01 $88.61 $88.09 671
2020-02-14 $87.47 $87.89 $87.47 $87.89 $87.37 271
2020-02-13 $88.46 $88.62 $87.87 $87.87 $87.36 821
2020-02-12 $88.05 $88.41 $88.05 $88.41 $87.89 681
2020-02-11 $87.20 $87.85 $87.15 $87.15 $86.64 1,093
2020-02-10 $86.87 $86.94 $86.86 $86.94 $86.43 2,947
2020-02-07 $87.09 $87.09 $86.68 $86.76 $86.25 751
2020-02-06 $86.22 $87.46 $86.22 $87.23 $86.71 877
2020-02-05 $87.39 $87.39 $86.06 $86.06 $85.55 958
2020-02-04 $86.00 $87.03 $86.00 $87.03 $86.52 721
2020-02-03 $84.69 $85.19 $84.69 $85.10 $84.60 5,661
2020-01-31 $86.50 $86.50 $83.82 $83.98 $83.49 3,181
2020-01-30 $85.95 $86.22 $85.05 $86.22 $85.71 1,902
2020-01-29 $86.82 $86.82 $86.28 $86.28 $85.77 396
2020-01-28 $86.51 $86.95 $86.18 $86.70 $86.19 1,507
2020-01-27 $85.01 $85.76 $85.01 $85.76 $85.26 1,157
2020-01-24 $88.65 $88.65 $87.11 $87.11 $86.60 1,381
2020-01-23 $87.12 $88.07 $87.12 $87.95 $87.44 1,134
2020-01-22 $88.60 $88.60 $87.83 $87.83 $87.31 4,652
2020-01-21 $88.33 $88.38 $88.16 $88.38 $87.86 1,179
2020-01-17 $89.10 $89.10 $88.86 $88.96 $88.44 796
2020-01-16 $88.44 $88.87 $88.44 $88.87 $88.35 663
2020-01-15 $88.03 $88.13 $87.67 $87.67 $87.15 1,152
2020-01-14 $86.75 $87.20 $86.75 $87.20 $86.69 2,176
2020-01-13 $84.91 $86.49 $84.91 $86.45 $85.95 1,262
2020-01-10 $85.17 $85.17 $84.68 $84.85 $84.35 701
2020-01-09 $84.85 $85.00 $84.37 $84.92 $84.42 1,037
2020-01-08 $84.09 $84.75 $84.05 $84.13 $83.63 1,926
2020-01-07 $83.16 $83.60 $83.16 $83.56 $83.07 1,288
2020-01-06 $81.76 $83.04 $81.76 $83.04 $82.55 2,081
2020-01-03 $82.28 $82.34 $82.12 $82.34 $81.85 1,098
2020-01-02 $82.16 $82.87 $82.09 $82.61 $82.12 2,702
2019-12-31 $81.43 $81.77 $81.43 $81.70 $81.22 1,149
2019-12-30 $81.69 $81.69 $81.07 $81.07 $80.60 2,438
2019-12-27 $82.29 $82.30 $82.21 $82.21 $81.73 1,573
2019-12-26 $82.10 $82.38 $82.10 $82.28 $81.79 3,553
2019-12-24 $81.53 $81.73 $81.53 $81.65 $81.17 702
2019-12-23 $81.26 $81.63 $81.16 $81.42 $80.95 2,743
2019-12-20 $81.64 $81.75 $81.44 $81.75 $80.92 3,049
2019-12-19 $80.87 $81.43 $80.87 $81.43 $80.61 4,247
2019-12-18 $80.45 $80.78 $80.45 $80.54 $79.73 2,639
2019-12-17 $80.38 $80.38 $79.81 $80.12 $79.32 2,496
2019-12-16 $81.38 $81.41 $80.82 $80.87 $80.05 4,060
2019-12-13 $81.50 $81.50 $80.70 $80.70 $79.88 950
2019-12-12 $81.08 $81.26 $80.41 $80.69 $79.87 2,557
2019-12-11 $80.21 $80.59 $80.21 $80.36 $79.55 2,576
2019-12-10 $80.75 $80.81 $80.37 $80.37 $79.55 2,748
2019-12-09 $80.80 $80.80 $80.33 $80.33 $79.52 2,833
2019-12-06 $80.22 $80.28 $80.04 $80.20 $79.40 2,416
2019-12-05 $79.39 $79.65 $79.39 $79.58 $78.77 1,198
2019-12-04 $79.92 $80.21 $79.91 $79.91 $79.10 2,105
2019-12-03 $78.43 $79.77 $78.35 $79.77 $78.96 7,439
2019-12-02 $81.20 $81.20 $79.05 $79.74 $78.94 8,994
2019-11-29 $81.35 $81.61 $81.35 $81.44 $80.62 1,506
2019-11-27 $82.03 $82.03 $81.46 $81.61 $80.79 1,448
2019-11-26 $81.25 $81.67 $81.24 $81.50 $80.68 3,871
2019-11-25 $80.51 $81.33 $80.51 $81.22 $80.40 3,281
2019-11-22 $80.05 $80.47 $79.89 $80.47 $79.66 2,372
2019-11-21 $79.51 $80.00 $79.51 $79.62 $78.82 920
2019-11-20 $79.91 $79.97 $78.82 $79.71 $78.91 2,697
2019-11-19 $79.70 $79.85 $79.29 $79.66 $78.86 1,092
2019-11-18 $78.98 $79.86 $78.98 $79.59 $78.79 3,300
2019-11-15 $78.92 $79.30 $78.92 $79.23 $78.43 8,073
2019-11-14 $78.73 $78.88 $78.53 $78.75 $77.95 1,859
2019-11-13 $78.42 $78.67 $78.42 $78.65 $77.86 3,014
2019-11-12 $78.83 $79.00 $78.45 $78.73 $77.94 2,994
2019-11-11 $78.39 $79.27 $78.39 $79.11 $78.31 7,675
2019-11-08 $78.32 $78.57 $78.25 $78.27 $77.48 8,051
2019-11-07 $77.94 $77.94 $76.76 $76.79 $76.02 6,356
2019-11-06 $78.00 $78.02 $77.66 $77.85 $77.07 1,713
2019-11-05 $78.66 $79.24 $78.38 $78.39 $77.60 3,658
2019-11-04 $79.14 $79.14 $78.74 $78.77 $77.98 763
2019-11-01 $78.90 $79.07 $78.82 $78.89 $78.10 3,365
2019-10-31 $79.18 $79.18 $78.26 $78.26 $77.47 1,355
2019-10-30 $79.56 $80.11 $79.37 $80.01 $79.21 1,036
2019-10-29 $80.65 $80.65 $79.45 $79.45 $78.65 7,815
2019-10-28 $81.65 $81.88 $81.64 $81.64 $80.82 960
2019-10-25 $80.53 $81.78 $80.53 $81.44 $80.62 2,373
2019-10-24 $80.15 $80.30 $79.97 $80.30 $79.49 896
2019-10-23 $79.61 $80.45 $79.61 $80.27 $79.46 2,886
2019-10-22 $80.80 $80.80 $79.90 $80.03 $79.22 925
2019-10-21 $80.40 $80.42 $80.15 $80.15 $79.34 961
2019-10-18 $79.41 $79.41 $78.69 $78.69 $77.89 494
2019-10-17 $79.59 $80.52 $79.59 $80.40 $79.58 1,130
2019-10-16 $79.74 $79.74 $79.40 $79.45 $78.65 604
2019-10-15 $79.85 $79.85 $79.85 $79.85 $79.04 146
2019-10-14 $78.90 $78.90 $78.77 $78.81 $78.02 3,151
2019-10-11 $78.52 $80.04 $78.52 $79.29 $78.49 2,491
2019-10-10 $78.13 $78.13 $77.73 $77.85 $77.07 1,678
2019-10-09 $77.81 $78.11 $77.81 $78.02 $77.24 851
2019-10-08 $77.57 $77.57 $77.38 $77.39 $76.61 398
2019-10-07 $78.35 $79.57 $78.35 $79.05 $78.25 985
2019-10-04 $77.90 $78.71 $77.90 $78.71 $77.91 639
2019-10-03 $76.26 $77.81 $76.26 $77.81 $77.03 753
2019-10-02 $76.99 $76.99 $76.11 $76.48 $75.70 891
2019-10-01 $78.77 $78.77 $78.02 $78.02 $77.24 822
2019-09-30 $78.25 $79.00 $78.25 $78.82 $78.03 2,681
2019-09-27 $79.29 $79.29 $77.14 $77.89 $77.10 1,109
2019-09-26 $79.64 $79.64 $78.69 $79.15 $78.35 3,197
2019-09-25 $78.98 $80.10 $78.77 $79.91 $79.10 3,548
2019-09-24 $81.51 $81.51 $78.96 $79.13 $78.33 1,398
2019-09-23 $81.64 $81.64 $81.00 $81.14 $80.33 1,400
2019-09-20 $82.33 $82.70 $81.82 $82.05 $81.20 2,920
2019-09-19 $82.97 $83.26 $82.32 $82.32 $81.46 4,134
2019-09-18 $83.69 $83.69 $82.18 $83.05 $82.18 4,340
2019-09-17 $83.77 $84.13 $83.77 $84.13 $83.25 731
2019-09-16 $83.39 $83.90 $83.39 $83.88 $83.01 2,904
2019-09-13 $83.85 $83.95 $83.64 $83.70 $82.83 4,259
2019-09-12 $83.65 $84.25 $83.45 $83.58 $82.71 6,002
2019-09-11 $82.49 $83.60 $82.49 $83.50 $82.63 1,379
2019-09-10 $81.99 $82.44 $81.96 $82.44 $81.58 449
2019-09-09 $82.14 $82.14 $81.53 $81.99 $81.13 3,002
2019-09-06 $82.70 $82.91 $81.95 $81.95 $81.09 2,269
2019-09-05 $82.20 $82.54 $81.88 $82.54 $81.68 1,178
2019-09-04 $81.23 $81.38 $80.93 $81.37 $80.52 1,456
2019-09-03 $80.67 $80.67 $79.88 $80.14 $79.30 1,061
2019-08-30 $81.91 $82.00 $80.99 $81.23 $80.39 1,217
2019-08-29 $81.09 $81.61 $81.09 $81.56 $80.71 559
2019-08-28 $79.96 $80.73 $79.96 $80.66 $79.82 1,803
2019-08-27 $79.66 $80.14 $79.66 $80.14 $79.30 9,403
2019-08-26 $80.36 $80.42 $80.27 $80.42 $79.58 801
2019-08-23 $81.99 $82.17 $79.72 $79.75 $78.92 3,080
2019-08-22 $83.00 $83.00 $81.87 $82.42 $81.56 4,716
2019-08-21 $81.92 $82.78 $81.92 $82.78 $81.91 1,369
2019-08-20 $81.38 $81.66 $81.35 $81.46 $80.61 1,564
2019-08-19 $81.42 $81.91 $81.42 $81.59 $80.74 3,326
2019-08-16 $80.63 $81.05 $80.50 $80.95 $80.11 2,512
2019-08-15 $79.92 $79.92 $79.78 $79.78 $78.95 1,207
2019-08-14 $81.85 $81.85 $79.77 $79.96 $79.13 11,182
2019-08-13 $81.86 $83.73 $81.86 $83.23 $82.36 4,358
2019-08-12 $83.01 $83.01 $82.30 $82.61 $81.75 2,300
2019-08-09 $85.16 $85.16 $83.62 $83.62 $82.75 1,911
2019-08-08 $84.73 $85.68 $84.22 $85.67 $84.78 5,033
2019-08-07 $84.00 $84.77 $83.99 $84.77 $83.89 2,538
2019-08-06 $84.23 $84.86 $83.72 $84.22 $83.34 2,371
2019-08-05 $85.65 $85.65 $83.51 $84.02 $83.14 3,269
2019-08-02 $88.38 $88.58 $87.33 $87.95 $87.03 6,282
2019-08-01 $90.49 $91.23 $89.00 $89.05 $88.12 2,530
2019-07-31 $90.96 $90.96 $88.62 $89.70 $88.77 1,821
2019-07-30 $90.18 $90.45 $90.10 $90.24 $89.30 3,279
2019-07-29 $90.52 $91.19 $90.52 $91.18 $90.23 979
2019-07-26 $92.08 $92.20 $92.05 $92.14 $91.18 1,598
2019-07-25 $91.24 $91.24 $91.22 $91.22 $90.27 345
2019-07-24 $91.35 $92.30 $91.13 $92.22 $91.26 4,664
2019-07-23 $90.00 $90.64 $89.93 $90.60 $89.65 1,992
2019-07-22 $90.18 $90.18 $90.02 $90.11 $89.16 2,269
2019-07-19 $90.41 $90.65 $89.75 $89.77 $88.83 2,750
2019-07-18 $90.19 $90.41 $89.81 $90.27 $89.33 10,881
2019-07-17 $91.13 $91.14 $90.65 $90.65 $89.70 1,710
2019-07-16 $91.63 $91.63 $90.98 $91.08 $90.13 2,594
2019-07-15 $91.29 $91.55 $91.10 $91.55 $90.59 3,590
2019-07-12 $90.94 $91.30 $90.90 $91.28 $90.33 6,697
2019-07-11 $90.90 $91.08 $90.66 $90.84 $89.89 1,560
2019-07-10 $91.08 $91.65 $90.86 $91.49 $90.54 6,349
2019-07-09 $89.59 $90.96 $89.59 $90.95 $90.00 2,995
2019-07-08 $90.02 $90.02 $89.96 $89.96 $89.02 1,401
2019-07-05 $89.95 $90.98 $89.95 $90.89 $89.94 1,810
2019-07-03 $89.81 $90.58 $89.81 $90.58 $89.64 1,157
2019-07-02 $89.39 $89.84 $89.15 $89.84 $88.90 2,117
2019-07-01 $90.25 $90.31 $89.45 $89.45 $88.52 5,425
2019-06-28 $89.08 $89.11 $88.86 $89.11 $88.18 2,883
2019-06-27 $87.82 $88.70 $87.82 $88.50 $87.57 822
2019-06-26 $88.68 $88.78 $87.78 $87.78 $86.87 909
2019-06-25 $90.08 $90.08 $88.15 $88.15 $87.23 11,066
2019-06-24 $90.80 $90.80 $90.17 $90.18 $89.24 1,694
2019-06-21 $90.92 $91.40 $90.60 $90.81 $89.73 3,541
2019-06-20 $92.24 $92.91 $91.33 $91.55 $90.46 5,136
2019-06-19 $90.60 $91.60 $90.60 $91.60 $90.51 1,138
2019-06-18 $91.12 $91.79 $90.73 $90.73 $89.64 3,189
2019-06-17 $89.66 $90.68 $89.66 $90.02 $88.94 6,353
2019-06-14 $90.40 $90.40 $89.47 $89.64 $88.56 1,412
2019-06-13 $90.29 $90.60 $89.95 $90.40 $89.32 3,005
2019-06-12 $89.10 $89.64 $89.10 $89.64 $88.57 1,135
2019-06-11 $89.88 $90.43 $88.99 $89.43 $88.36 6,123
2019-06-10 $89.13 $90.79 $89.13 $89.31 $88.24 3,559
2019-06-07 $87.00 $88.87 $87.00 $88.70 $87.64 1,725
2019-06-06 $86.44 $86.63 $85.64 $86.63 $85.59 1,789
2019-06-05 $86.00 $86.21 $84.80 $86.21 $85.18 1,636
2019-06-04 $83.25 $85.70 $83.25 $85.70 $84.68 13,981
2019-06-03 $84.64 $84.64 $82.54 $82.62 $81.63 4,571
2019-05-31 $84.42 $84.85 $84.35 $84.85 $83.84 1,021
2019-05-30 $85.59 $85.63 $84.88 $85.19 $84.18 5,518
2019-05-29 $85.38 $85.54 $84.59 $84.99 $83.97 2,913
2019-05-28 $87.36 $87.36 $85.97 $86.23 $85.19 34,165
2019-05-24 $87.12 $87.12 $86.34 $86.35 $85.32 54,226
2019-05-23 $86.42 $86.42 $85.88 $86.08 $85.05 1,542
2019-05-22 $88.14 $88.30 $87.55 $87.55 $86.50 5,782
2019-05-21 $87.54 $88.06 $87.54 $88.03 $86.98 3,288
2019-05-20 $86.57 $87.17 $86.18 $86.83 $85.79 4,102
2019-05-17 $87.49 $88.32 $87.45 $87.56 $86.51 6,295
2019-05-16 $87.59 $88.99 $87.59 $88.22 $87.17 4,301
2019-05-15 $85.57 $87.57 $85.57 $87.19 $86.15 3,871
2019-05-14 $85.41 $86.53 $85.05 $86.25 $85.22 7,314
2019-05-13 $85.38 $85.38 $84.42 $84.55 $83.54 7,043
2019-05-10 $87.95 $87.95 $85.61 $87.34 $86.30 5,623
2019-05-09 $88.48 $89.08 $87.50 $88.71 $87.65 14,151
2019-05-08 $90.97 $91.65 $90.77 $91.08 $89.99 8,673
2019-05-07 $92.81 $93.22 $90.93 $91.71 $90.61 9,485
2019-05-06 $91.68 $93.57 $91.68 $93.41 $92.29 3,880
2019-05-03 $93.42 $93.81 $93.41 $93.81 $92.69 1,857
2019-05-02 $92.00 $92.11 $91.06 $92.06 $90.96 10,205
2019-05-01 $93.53 $93.53 $92.11 $92.11 $91.01 4,449
2019-04-30 $93.00 $93.05 $92.29 $92.87 $91.76 3,073
2019-04-29 $93.25 $93.50 $93.22 $93.35 $92.23 3,209
2019-04-26 $91.71 $92.69 $91.68 $92.62 $91.51 5,675
2019-04-25 $91.99 $91.99 $90.91 $91.51 $90.42 5,169
2019-04-24 $91.66 $91.79 $91.03 $91.56 $90.46 4,468
2019-04-23 $89.42 $91.47 $89.42 $91.31 $90.22 9,154
2019-04-22 $88.26 $89.14 $88.26 $89.14 $88.08 3,994
2019-04-18 $88.73 $88.85 $88.05 $88.67 $87.61 3,549
2019-04-17 $90.46 $90.46 $89.27 $89.27 $88.20 2,594
2019-04-16 $90.99 $91.06 $90.15 $90.15 $89.07 9,801
2019-04-15 $90.36 $90.72 $90.30 $90.67 $89.59 5,330
2019-04-12 $91.04 $91.04 $90.31 $90.53 $89.45 4,204
2019-04-11 $91.07 $91.14 $90.67 $90.76 $89.68 5,902
2019-04-10 $90.01 $91.02 $90.01 $90.97 $89.88 16,501
2019-04-09 $89.80 $90.29 $89.80 $90.03 $88.95 5,887
2019-04-08 $90.21 $90.41 $89.99 $90.14 $89.06 8,020
2019-04-05 $90.82 $90.82 $90.32 $90.33 $89.25 4,100
2019-04-04 $90.89 $90.89 $88.95 $90.04 $88.96 4,294
2019-04-03 $90.18 $91.19 $90.18 $90.73 $89.64 3,871
2019-04-02 $89.66 $89.90 $89.31 $89.86 $88.79 28,265
2019-04-01 $89.38 $89.82 $89.25 $89.75 $88.67 8,902
2019-03-29 $88.28 $88.81 $88.20 $88.79 $87.73 10,856
2019-03-28 $87.83 $88.47 $87.57 $87.91 $86.85 6,247
2019-03-27 $89.02 $89.02 $87.48 $87.67 $86.62 2,278
2019-03-26 $89.34 $90.00 $88.59 $88.93 $87.87 5,380
2019-03-25 $87.85 $89.07 $87.85 $88.68 $87.62 5,279
2019-03-22 $90.84 $90.95 $88.55 $88.55 $87.49 5,268
2019-03-21 $89.98 $91.14 $89.98 $91.14 $90.05 4,752
2019-03-20 $89.54 $90.00 $89.16 $89.94 $88.86 1,647
2019-03-19 $90.09 $90.16 $89.37 $89.46 $88.39 14,272
2019-03-18 $89.52 $90.10 $89.23 $89.66 $88.59 5,597
2019-03-15 $89.63 $89.98 $89.63 $89.63 $88.49 5,185
2019-03-14 $89.61 $89.93 $89.47 $89.47 $88.33 4,464
2019-03-13 $89.55 $89.69 $89.06 $89.06 $87.93 4,981
2019-03-12 $89.12 $89.79 $88.89 $89.41 $88.27 9,972
2019-03-11 $86.83 $88.52 $86.83 $88.52 $87.40 8,145
2019-03-08 $85.41 $86.57 $84.86 $86.56 $85.46 10,562
2019-03-07 $87.96 $87.96 $86.39 $86.67 $85.56 12,556
2019-03-06 $89.00 $89.25 $88.00 $88.11 $86.99 5,291
2019-03-05 $88.56 $89.32 $88.56 $89.28 $88.14 2,287
2019-03-04 $90.38 $90.73 $87.55 $88.52 $87.39 12,830
2019-03-01 $89.80 $90.17 $89.40 $90.17 $89.03 6,699
2019-02-28 $89.65 $89.66 $89.05 $89.10 $87.97 5,404
2019-02-27 $90.08 $90.43 $89.55 $90.14 $88.99 3,145
2019-02-26 $89.58 $90.11 $89.37 $89.82 $88.68 7,102
2019-02-25 $90.34 $90.80 $89.84 $89.84 $88.70 13,375
2019-02-22 $88.43 $89.45 $88.43 $89.45 $88.31 11,552
2019-02-21 $89.35 $89.47 $88.29 $88.56 $87.43 12,976
2019-02-20 $89.99 $90.34 $89.41 $89.52 $88.38 7,258
2019-02-19 $89.49 $90.07 $88.90 $89.77 $88.63 11,293
2019-02-15 $89.55 $89.55 $89.15 $89.20 $88.07 6,806
2019-02-14 $88.37 $89.49 $88.37 $89.28 $88.14 5,056
2019-02-13 $89.56 $89.56 $88.63 $88.86 $87.73 5,784
2019-02-12 $88.54 $89.48 $88.54 $89.48 $88.35 7,110
2019-02-11 $88.73 $88.85 $87.69 $87.85 $86.73 16,676
2019-02-08 $86.99 $88.42 $86.99 $88.03 $86.91 11,583
2019-02-07 $87.97 $88.24 $86.85 $88.02 $86.90 29,019
2019-02-06 $89.11 $89.25 $87.98 $88.89 $87.76 10,246
2019-02-05 $88.39 $89.19 $88.39 $88.85 $87.72 14,133
2019-02-04 $87.54 $88.10 $87.38 $87.98 $86.86 11,645
2019-02-01 $87.32 $87.53 $86.80 $87.38 $86.27 7,451
2019-01-31 $86.66 $87.43 $86.66 $87.16 $86.05 18,685
2019-01-30 $85.30 $86.00 $84.62 $85.91 $84.82 6,105
2019-01-29 $85.91 $85.91 $84.35 $84.41 $83.34 7,775
2019-01-28 $85.21 $85.81 $84.41 $85.61 $84.52 14,163
2019-01-25 $84.36 $85.89 $84.36 $85.73 $84.64 5,813
2019-01-24 $83.24 $83.61 $82.83 $83.58 $82.52 12,450
2019-01-23 $82.73 $82.93 $82.07 $82.39 $81.34 8,856
2019-01-22 $83.60 $83.68 $81.77 $81.96 $80.92 19,719
2019-01-18 $83.05 $84.29 $83.05 $84.29 $83.21 18,378
2019-01-17 $81.45 $83.03 $81.45 $82.49 $81.44 6,726
2019-01-16 $82.06 $82.10 $81.41 $81.46 $80.42 6,740
2019-01-15 $80.97 $81.54 $80.97 $81.54 $80.51 9,010
2019-01-14 $79.97 $80.40 $79.54 $80.14 $79.13 2,839
2019-01-11 $80.65 $81.04 $80.38 $80.66 $79.64 20,287
2019-01-10 $80.36 $80.94 $79.80 $80.94 $79.91 11,445
2019-01-09 $81.32 $81.50 $80.54 $81.15 $80.12 7,097
2019-01-08 $80.47 $80.95 $79.22 $80.88 $79.85 21,683
2019-01-07 $77.49 $80.17 $77.49 $79.58 $78.57 9,317
2019-01-04 $74.94 $77.86 $74.92 $77.42 $76.44 26,063
2019-01-03 $75.47 $75.47 $73.76 $73.76 $72.82 8,761
2019-01-02 $75.26 $77.00 $75.26 $76.20 $75.23 7,212
2018-12-31 $76.55 $76.56 $75.76 $76.06 $75.09 12,812
2018-12-28 $76.85 $77.05 $75.19 $75.94 $74.98 13,725
2018-12-27 $74.43 $76.32 $73.34 $76.32 $75.35 14,764
2018-12-26 $71.45 $75.47 $71.31 $75.47 $74.51 16,521
2018-12-24 $70.64 $72.04 $69.99 $70.86 $69.96 13,740
2018-12-21 $75.93 $75.93 $72.28 $72.40 $70.07 10,687
2018-12-20 $77.11 $77.78 $74.52 $75.65 $73.22 21,980
2018-12-19 $79.03 $80.46 $77.48 $77.86 $75.36 21,685
2018-12-18 $79.13 $79.60 $78.63 $79.05 $76.51 7,882
2018-12-17 $82.25 $82.25 $78.29 $78.63 $76.10 18,100
2018-12-14 $82.24 $83.52 $81.90 $82.34 $79.70 11,113
2018-12-13 $85.40 $85.40 $82.94 $83.29 $80.61 8,915
2018-12-12 $84.24 $86.13 $84.24 $85.07 $82.34 13,803
2018-12-11 $84.51 $84.52 $82.95 $83.31 $80.63 24,907
2018-12-10 $82.56 $84.00 $82.56 $83.64 $80.95 34,015
2018-12-07 $85.02 $85.02 $81.40 $82.14 $79.50 8,811
2018-12-06 $82.00 $85.08 $81.75 $85.08 $82.35 9,169
2018-12-04 $86.28 $86.43 $83.32 $83.47 $80.79 13,978
2018-12-03 $86.94 $87.17 $85.49 $86.28 $83.51 17,677
2018-11-30 $84.85 $85.01 $84.35 $85.00 $82.27 6,646
2018-11-29 $84.52 $85.20 $83.86 $84.92 $82.19 14,750
2018-11-28 $82.90 $84.50 $81.90 $84.49 $81.77 16,232
2018-11-27 $81.96 $82.13 $80.96 $81.54 $78.92 15,683
2018-11-26 $80.78 $81.99 $80.69 $81.99 $79.35 12,575
2018-11-23 $79.10 $80.18 $79.05 $79.75 $77.19 4,679
2018-11-21 $78.53 $79.92 $78.53 $79.13 $76.59 5,163
2018-11-20 $76.88 $79.13 $76.40 $77.87 $75.37 35,843
2018-11-19 $82.72 $82.85 $78.86 $78.86 $76.33 12,530
2018-11-16 $82.99 $83.30 $82.15 $83.28 $80.60 7,833
2018-11-15 $81.88 $83.45 $81.38 $83.45 $80.77 2,104
2018-11-14 $84.25 $84.25 $81.95 $82.03 $79.39 6,142
2018-11-13 $83.83 $84.39 $82.95 $83.15 $80.48 6,952
2018-11-12 $85.00 $85.00 $82.63 $83.15 $80.48 19,256
2018-11-09 $85.96 $86.80 $84.51 $85.33 $82.59 21,447
2018-11-08 $88.01 $89.43 $87.72 $87.75 $84.93 19,201
2018-11-07 $87.21 $87.82 $86.74 $87.44 $84.63 10,031
2018-11-06 $86.99 $87.95 $86.42 $86.73 $83.94 12,215
2018-11-05 $87.46 $87.46 $85.79 $86.62 $83.84 2,417
2018-11-02 $88.70 $89.25 $86.71 $87.39 $84.58 20,819
2018-11-01 $86.68 $88.43 $86.00 $88.37 $85.53 17,477
2018-10-31 $86.20 $87.26 $85.74 $86.69 $83.90 18,838
2018-10-30 $81.46 $84.52 $81.46 $84.46 $81.75 3,645
2018-10-29 $83.41 $84.61 $80.42 $80.42 $77.84 8,019
2018-10-26 $83.06 $84.32 $81.34 $82.66 $80.00 17,685
2018-10-25 $82.86 $85.20 $82.86 $84.92 $82.19 16,359
2018-10-24 $85.43 $85.82 $81.86 $82.04 $79.40 25,922
2018-10-23 $84.63 $85.51 $82.52 $85.30 $82.56 6,479
2018-10-22 $85.51 $86.12 $84.77 $85.72 $82.96 4,951
2018-10-19 $86.78 $86.90 $84.45 $84.45 $81.73 5,330
2018-10-18 $89.03 $89.03 $86.01 $86.64 $83.86 25,605
2018-10-17 $89.92 $89.92 $88.37 $89.03 $86.17 8,034
2018-10-16 $86.58 $89.62 $86.58 $89.52 $86.64 14,291
2018-10-15 $86.69 $87.00 $85.47 $86.50 $83.72 8,788
2018-10-12 $86.98 $87.20 $85.66 $86.79 $84.00 13,420
2018-10-11 $84.23 $86.06 $83.79 $84.74 $82.01 16,880
2018-10-10 $88.99 $89.06 $84.73 $84.73 $82.01 32,071
2018-10-09 $90.28 $91.15 $89.31 $89.32 $86.45 9,465
2018-10-08 $91.27 $91.80 $89.25 $90.58 $87.66 17,882
2018-10-05 $93.14 $93.62 $90.65 $91.90 $88.94 18,782
2018-10-04 $93.85 $93.85 $92.30 $92.84 $89.86 28,642
2018-10-03 $94.08 $94.60 $93.62 $94.40 $91.37 7,198
2018-10-02 $96.23 $96.23 $93.62 $93.78 $90.77 25,008
2018-10-01 $98.25 $98.25 $96.57 $96.57 $93.47 12,560
2018-09-28 $97.80 $97.80 $97.30 $97.53 $94.40 9,010
2018-09-27 $98.07 $98.47 $97.73 $97.80 $94.66 10,928
2018-09-26 $98.03 $98.34 $97.37 $97.46 $94.33 11,934
2018-09-25 $97.28 $97.73 $97.04 $97.67 $94.53 9,093
2018-09-24 $96.22 $96.69 $94.95 $96.38 $93.28 17,736
2018-09-21 $98.55 $98.55 $96.49 $96.50 $93.39 10,621
2018-09-20 $97.96 $98.14 $97.10 $98.14 $94.97 12,596
2018-09-19 $98.78 $98.78 $96.42 $97.12 $93.99 10,683
2018-09-18 $97.33 $98.65 $97.33 $98.47 $95.29 21,961
2018-09-17 $99.61 $99.61 $96.75 $96.99 $93.86 20,551
2018-09-14 $99.40 $100.36 $99.06 $99.61 $96.40 9,376
2018-09-13 $99.71 $100.51 $99.06 $99.31 $96.11 37,799
2018-09-12 $99.19 $99.26 $97.33 $99.24 $96.04 14,893
2018-09-11 $97.37 $99.11 $97.37 $98.96 $95.77 15,266
2018-09-10 $97.75 $98.00 $96.71 $97.75 $94.60 19,895
2018-09-07 $95.09 $97.95 $94.93 $96.85 $93.72 13,498
2018-09-06 $95.96 $95.96 $94.68 $95.70 $92.61 6,749
2018-09-05 $98.46 $98.46 $94.11 $95.39 $92.31 22,500
2018-09-04 $97.83 $98.00 $96.76 $97.99 $94.83 12,719
2018-08-31 $97.33 $97.72 $97.00 $97.67 $94.52 7,796
2018-08-30 $97.49 $97.95 $97.08 $97.33 $94.19 30,615
2018-08-29 $96.87 $97.73 $96.87 $97.60 $94.45 27,039
2018-08-28 $97.63 $97.63 $96.50 $96.90 $93.77 24,969
2018-08-27 $96.99 $97.24 $96.62 $96.89 $93.76 31,557
2018-08-24 $95.40 $96.44 $95.40 $96.30 $93.19 31,759
2018-08-23 $94.50 $95.49 $94.50 $94.92 $91.86 12,490
2018-08-22 $93.99 $94.50 $93.63 $94.42 $91.38 7,268
2018-08-21 $93.01 $94.31 $93.01 $93.86 $90.83 15,815
2018-08-20 $93.18 $93.28 $92.15 $93.02 $90.01 11,100
2018-08-17 $92.93 $92.93 $91.61 $92.63 $89.64 8,224
2018-08-16 $93.04 $93.30 $92.54 $92.75 $89.76 10,136
2018-08-15 $93.48 $93.48 $91.48 $92.08 $89.11 13,443
2018-08-14 $92.52 $93.79 $92.36 $93.62 $90.60 7,169
2018-08-13 $94.06 $94.06 $92.39 $92.43 $89.45 15,845
2018-08-10 $93.00 $94.42 $92.63 $93.56 $90.54 11,694
2018-08-09 $90.64 $93.00 $90.64 $92.41 $89.42 13,912
2018-08-08 $91.04 $91.25 $90.50 $90.80 $87.87 8,769
2018-08-07 $91.13 $91.27 $90.45 $90.52 $87.60 9,097
2018-08-06 $88.71 $90.29 $88.69 $90.29 $87.38 10,031
2018-08-03 $87.84 $88.75 $87.84 $88.75 $85.89 41,278
2018-08-02 $87.84 $88.75 $87.23 $88.70 $85.84 7,713
2018-08-01 $86.78 $87.68 $86.78 $87.54 $84.72 6,020
2018-07-31 $87.00 $87.64 $85.41 $86.68 $83.88 17,339
2018-07-30 $89.73 $89.73 $86.41 $86.61 $83.81 15,577
2018-07-27 $93.48 $93.48 $89.20 $89.73 $86.84 21,708
2018-07-26 $93.06 $93.48 $92.16 $93.10 $90.09 12,095
2018-07-25 $91.66 $93.67 $91.66 $93.42 $90.40 8,674
2018-07-24 $93.16 $93.16 $90.83 $91.26 $88.31 9,978
2018-07-23 $92.93 $92.93 $91.38 $92.62 $89.63 10,950
2018-07-20 $92.83 $92.90 $92.29 $92.52 $89.53 5,080
2018-07-19 $93.26 $93.26 $92.76 $92.76 $89.77 6,778
2018-07-18 $93.67 $93.67 $92.51 $93.19 $90.18 9,032
2018-07-17 $91.94 $93.57 $91.63 $93.43 $90.41 14,112
2018-07-16 $92.51 $92.51 $91.84 $92.15 $89.18 15,704
2018-07-13 $93.15 $93.15 $91.82 $92.14 $89.17 11,080
2018-07-12 $91.00 $92.74 $91.00 $92.57 $89.58 17,341
2018-07-11 $89.86 $91.10 $89.52 $90.61 $87.69 8,763
2018-07-10 $92.18 $92.18 $90.38 $90.53 $87.61 13,868
2018-07-09 $92.16 $92.20 $90.85 $91.79 $88.83 16,263
2018-07-06 $90.16 $91.52 $89.94 $91.41 $88.46 9,992
2018-07-05 $89.50 $90.42 $89.38 $90.42 $87.50 8,443
2018-07-03 $89.58 $89.58 $88.90 $88.90 $86.03 6,182
2018-07-02 $87.07 $89.08 $87.06 $88.90 $86.03 19,314
2018-06-29 $87.52 $88.01 $87.36 $87.81 $84.98 3,944
2018-06-28 $85.82 $87.66 $85.30 $87.34 $84.52 10,621
2018-06-27 $89.03 $89.03 $86.19 $86.19 $83.41 9,256
2018-06-26 $88.22 $88.75 $87.45 $88.28 $85.43 7,169
2018-06-25 $89.86 $89.86 $87.21 $87.56 $84.73 18,007
2018-06-22 $92.20 $92.20 $90.11 $90.28 $87.37 17,871
2018-06-21 $94.02 $94.02 $91.48 $91.68 $88.72 23,157
2018-06-20 $93.84 $94.16 $93.48 $93.60 $90.57 21,323
2018-06-19 $93.31 $93.31 $91.19 $93.29 $90.28 54,849
2018-06-18 $92.15 $93.74 $91.70 $93.74 $90.71 54,974
2018-06-15 $92.31 $92.48 $91.73 $92.48 $89.49 13,501
2018-06-14 $91.90 $92.59 $91.73 $92.39 $89.41 72,905
2018-06-13 $91.86 $91.86 $90.24 $90.90 $87.97 57,373
2018-06-12 $89.85 $91.15 $89.85 $90.72 $87.79 21,715
2018-06-11 $88.77 $89.38 $88.77 $89.33 $86.45 7,597
2018-06-08 $88.42 $88.91 $87.91 $88.82 $85.95 7,897
2018-06-07 $90.08 $90.08 $87.23 $88.05 $85.20 17,504
2018-06-06 $89.73 $89.79 $89.05 $89.51 $86.62 12,860
2018-06-05 $88.62 $89.42 $88.58 $89.23 $86.35 16,430
2018-06-04 $88.12 $88.12 $87.20 $88.06 $85.22 18,223
2018-06-01 $86.82 $87.58 $86.73 $87.40 $84.58 8,680
2018-05-31 $86.51 $86.51 $85.79 $85.95 $83.18 6,888
2018-05-30 $85.20 $86.05 $84.93 $86.00 $83.22 10,931
2018-05-29 $84.33 $84.61 $84.19 $84.61 $81.88 4,902
2018-05-25 $84.37 $84.51 $84.10 $84.26 $81.54 3,694
2018-05-24 $84.27 $84.41 $83.70 $84.10 $81.39 3,205
2018-05-23 $83.08 $84.10 $83.00 $84.10 $81.39 8,989
2018-05-22 $84.70 $84.70 $83.27 $83.36 $80.67 13,869
2018-05-21 $84.67 $85.03 $83.96 $84.30 $81.58 11,144
2018-05-18 $83.66 $84.59 $83.66 $84.22 $81.50 8,866
2018-05-17 $83.52 $83.99 $83.25 $83.80 $81.10 3,311
2018-05-16 $82.85 $83.61 $82.85 $83.52 $80.82 795
2018-05-15 $81.98 $82.66 $81.98 $82.59 $79.92 2,968
2018-05-14 $84.00 $84.08 $82.68 $82.80 $80.13 11,021
2018-05-11 $83.72 $83.82 $83.29 $83.50 $80.80 3,535
2018-05-10 $82.83 $83.61 $82.83 $82.95 $80.27 14,451
2018-05-09 $81.98 $82.53 $81.91 $82.51 $79.85 34,837
2018-05-08 $81.05 $81.09 $80.54 $80.85 $78.24 11,711
2018-05-07 $80.30 $81.14 $80.00 $80.90 $78.29 7,693
2018-05-04 $78.31 $80.07 $78.31 $79.94 $77.36 4,690
2018-05-03 $77.73 $78.64 $77.73 $78.50 $75.97 696
2018-05-02 $77.52 $77.52 $77.52 $77.52 $75.02 220
2018-05-01 $77.19 $77.52 $77.19 $77.52 $75.02 1,517
2018-04-30 $77.96 $77.96 $77.19 $77.37 $74.87 2,042
2018-04-27 $77.99 $77.99 $76.92 $77.07 $74.58 3,008
2018-04-26 $77.09 $77.73 $77.08 $77.50 $75.00 6,788
2018-04-25 $75.76 $76.66 $75.54 $76.39 $73.92 5,040
2018-04-24 $78.62 $78.63 $76.72 $76.98 $74.50 2,160
2018-04-23 $78.61 $78.61 $78.61 $78.61 $76.07 639
2018-04-20 $79.19 $79.19 $78.39 $78.39 $75.86 1,887
2018-04-19 $79.50 $79.50 $79.25 $79.36 $76.80 2,656
2018-04-18 $79.30 $79.72 $78.92 $79.72 $77.15 3,590
2018-04-17 $78.10 $78.10 $78.10 $78.10 $75.58 514
2018-04-16 $76.67 $76.91 $76.67 $76.91 $74.42 1,328
2018-04-13 $76.34 $76.34 $76.34 $76.34 $73.88 214
2018-04-12 $76.94 $77.21 $76.89 $77.21 $74.72 1,026
2018-04-11 $76.21 $76.21 $75.80 $75.80 $73.35 412
2018-04-10 $75.18 $76.62 $75.18 $76.62 $74.15 453
2018-04-09 $75.34 $75.34 $75.01 $75.09 $72.67 1,765
2018-04-06 $75.54 $75.54 $75.21 $75.40 $72.97 2,051
2018-04-05 $76.02 $76.02 $76.02 $76.02 $73.56 387
2018-04-04 $73.87 $74.67 $73.70 $74.67 $72.26 659
2018-04-03 $74.18 $75.10 $74.18 $75.00 $72.58 2,602
2018-04-02 $76.51 $76.51 $74.60 $74.60 $72.19 4,127
2018-03-29 $76.22 $76.22 $76.22 $76.22 $73.76 165
2018-03-28 $75.79 $75.81 $75.15 $75.15 $72.72 2,122
2018-03-27 $78.25 $78.25 $76.50 $76.50 $74.03 1,598
2018-03-26 $77.76 $79.09 $77.58 $79.09 $76.54 3,559
2018-03-23 $78.75 $78.75 $77.59 $77.59 $75.09 2,646
2018-03-22 $78.96 $78.96 $78.96 $78.96 $76.41 792
2018-03-21 $80.49 $80.49 $80.49 $80.49 $77.89 677
2018-03-20 $80.00 $80.17 $80.00 $80.17 $77.59 1,846
2018-03-19 $80.74 $80.74 $78.67 $78.87 $76.32 1,251
2018-03-16 $80.59 $80.95 $80.59 $80.95 $78.34 1,153
2018-03-15 $81.21 $81.21 $81.06 $81.21 $78.58 772
2018-03-14 $80.62 $81.52 $80.62 $81.52 $78.89 803
2018-03-13 $81.87 $81.89 $80.47 $80.47 $77.87 2,817
2018-03-12 $81.63 $81.63 $81.49 $81.60 $78.97 1,779
2018-03-09 $79.93 $79.93 $79.93 $79.93 $77.35 225
2018-03-08 $79.79 $79.93 $79.79 $79.93 $77.35 582
2018-03-07 $77.75 $79.39 $77.75 $79.39 $76.83 2,243
2018-03-06 $76.50 $76.50 $76.50 $76.50 $74.03 67
2018-03-05 $76.50 $76.50 $76.50 $76.50 $74.03 109
2018-03-02 $74.11 $76.50 $74.11 $76.50 $74.03 1,768
2018-03-01 $74.20 $74.20 $74.20 $74.20 $71.80 276
2018-02-28 $76.19 $76.19 $76.19 $76.19 $73.73 51
2018-02-27 $77.05 $77.05 $76.04 $76.19 $73.73 1,429
2018-02-26 $76.42 $76.42 $76.29 $76.29 $73.82 956
2018-02-23 $75.82 $75.82 $75.70 $75.82 $73.37 681
2018-02-22 $75.24 $75.24 $75.24 $75.24 $72.81 180
2018-02-21 $75.81 $75.86 $75.81 $75.83 $73.38 803
2018-02-20 $75.00 $75.00 $75.00 $75.00 $72.58 137
2018-02-16 $75.00 $75.00 $74.70 $74.80 $72.39 320
2018-02-15 $69.95 $69.95 $69.95 $69.95 $67.69 86
2018-02-14 $69.95 $69.95 $69.95 $69.95 $67.69 29
2018-02-13 $69.95 $69.95 $69.95 $69.95 $67.69 101
2018-02-12 $68.68 $69.95 $68.68 $69.95 $67.69 1,861
2018-02-09 $69.66 $69.66 $68.21 $69.21 $66.98 698
2018-02-08 $70.50 $70.51 $70.16 $70.51 $68.23 540
2018-02-07 $71.63 $71.76 $71.52 $71.52 $69.21 950
2018-02-06 $68.77 $69.92 $67.19 $69.12 $66.89 1,738
2018-02-05 $70.97 $70.97 $69.88 $70.16 $67.90 1,055
2018-02-02 $73.17 $73.17 $71.73 $71.73 $69.41 423
2018-02-01 $72.15 $72.15 $72.15 $72.15 $69.82 158
2018-01-31 $72.90 $72.90 $72.74 $72.74 $70.39 900
2018-01-30 $72.31 $72.80 $72.31 $72.71 $70.36 1,395
2018-01-29 $73.48 $73.53 $73.48 $73.53 $71.16 254
2018-01-26 $72.60 $72.60 $72.60 $72.60 $70.26 93
2018-01-25 $72.77 $72.77 $72.60 $72.60 $70.26 341
2018-01-24 $72.49 $72.49 $72.49 $72.49 $70.15 52
2018-01-23 $72.24 $72.49 $72.24 $72.49 $70.15 358
2018-01-22 $71.47 $71.47 $71.47 $71.47 $69.16 30
2018-01-19 $71.00 $71.47 $71.00 $71.47 $69.16 963
2018-01-18 $70.64 $70.64 $70.64 $70.64 $68.36 186
2018-01-17 $70.63 $70.63 $70.63 $70.63 $68.35 281
2018-01-16 $72.30 $72.30 $71.69 $71.69 $69.38 944
2018-01-12 $71.19 $71.33 $71.19 $71.33 $69.03 1,630
2018-01-11 $70.86 $71.01 $70.82 $70.85 $68.56 1,366
2018-01-10 $69.89 $69.89 $69.78 $69.85 $67.59 1,019
2018-01-09 $70.61 $70.61 $70.22 $70.22 $67.95 2,085
2018-01-08 $70.48 $70.60 $69.75 $70.60 $68.32 3,361
2018-01-05 $69.43 $69.43 $69.43 $69.43 $67.19 74
2018-01-04 $69.43 $69.43 $69.43 $69.43 $67.19 442
2018-01-03 $68.53 $69.32 $68.53 $69.32 $67.08 487
2018-01-02 $68.26 $68.57 $68.26 $68.57 $66.36 558
2017-12-29 $68.25 $68.25 $68.05 $68.10 $65.90 1,711
2017-12-28 $68.69 $68.69 $68.69 $68.69 $66.47 152
2017-12-27 $68.69 $68.69 $68.69 $68.69 $66.47 334
2017-12-26 $68.43 $68.43 $68.43 $68.43 $66.23 138
2017-12-22 $68.32 $68.43 $68.32 $68.43 $66.23 520
2017-12-21 $68.41 $68.77 $68.41 $68.77 $66.55 544
2017-12-20 $68.81 $68.87 $68.81 $68.83 $66.60 1,002
2017-12-19 $69.31 $69.31 $69.31 $69.31 $67.07 141
2017-12-18 $68.91 $69.67 $68.91 $69.67 $67.42 655
2017-12-15 $67.84 $68.56 $67.84 $68.45 $66.24 500
2017-12-14 $74.32 $74.32 $74.32 $74.32 $65.52 121
2017-12-13 $73.99 $73.99 $73.99 $73.99 $65.23 35
2017-12-12 $73.99 $73.99 $73.99 $73.99 $65.23 100
2017-12-11 $73.87 $74.04 $73.87 $74.04 $65.28 362
2017-12-08 $73.71 $73.74 $73.70 $73.70 $64.97 551
2017-12-07 $73.63 $73.63 $73.63 $73.63 $64.91 52
2017-12-06 $73.63 $73.63 $73.63 $73.63 $64.91 20
2017-12-05 $73.63 $73.63 $73.63 $73.63 $64.91 182
2017-12-04 $73.63 $73.63 $73.63 $73.63 $64.91 44
2017-12-01 $73.63 $73.63 $73.63 $73.63 $64.91 31
2017-11-30 $73.63 $73.63 $73.63 $73.63 $64.91 4
2017-11-29 $73.70 $73.70 $73.63 $73.63 $64.91 415
2017-11-28 $74.92 $74.92 $74.92 $74.92 $66.05 335
2017-11-27 $75.39 $75.39 $75.25 $75.29 $66.38 527
2017-11-24 $75.11 $75.11 $75.11 $75.11 $66.22 262
2017-11-22 $74.85 $74.85 $74.85 $74.85 $65.99 283
2017-11-21 $74.36 $74.36 $74.36 $74.36 $65.55 304
2017-11-20 $73.26 $73.26 $73.26 $73.26 $64.59 208
2017-11-17 $73.03 $73.03 $73.03 $73.03 $64.38 381
2017-11-16 $72.34 $72.89 $72.34 $72.89 $64.26 523
2017-11-15 $70.75 $71.61 $70.51 $71.61 $63.13 1,938
2017-11-14 $71.22 $71.22 $71.22 $71.22 $62.79 209
2017-11-13 $71.46 $71.46 $71.46 $71.46 $63.00 206
2017-11-10 $71.36 $71.81 $71.36 $71.81 $63.31 670
2017-11-09 $71.69 $71.69 $71.43 $71.43 $62.97 367
2017-11-08 $71.80 $72.36 $71.80 $72.36 $63.79 623
2017-11-07 $73.77 $73.77 $73.77 $73.77 $65.04 77
2017-11-06 $73.75 $73.77 $73.54 $73.77 $65.04 2,122
2017-11-03 $73.31 $73.31 $73.31 $73.31 $64.63 208
2017-11-02 $73.85 $73.85 $73.81 $73.84 $65.09 751
2017-11-01 $74.25 $74.25 $74.13 $74.13 $65.35 299
2017-10-31 $74.52 $74.52 $74.52 $74.52 $65.70 211
2017-10-30 $74.22 $74.22 $74.22 $74.22 $65.43 423
2017-10-27 $74.04 $74.16 $74.04 $74.16 $65.38 385
2017-10-26 $73.19 $73.19 $73.19 $73.19 $64.52 130
2017-10-25 $74.42 $74.42 $73.19 $73.19 $64.52 1,107
2017-10-24 $74.51 $74.51 $74.51 $74.51 $65.69 252
2017-10-23 $74.50 $74.50 $74.45 $74.45 $65.63 459
2017-10-20 $74.10 $74.10 $74.10 $74.10 $65.33 116
2017-10-19 $74.10 $74.10 $74.10 $74.10 $65.33 183
2017-10-18 $74.10 $74.10 $74.10 $74.10 $65.33 5
2017-10-17 $74.38 $74.38 $74.10 $74.10 $65.33 289
2017-10-16 $74.82 $74.82 $74.82 $74.82 $65.96 20
2017-10-13 $74.82 $74.82 $74.82 $74.82 $65.96 466
2017-10-12 $74.35 $74.35 $74.35 $74.35 $65.55 150
2017-10-11 $74.43 $74.43 $74.35 $74.35 $65.55 354
2017-10-10 $74.88 $74.88 $74.49 $74.49 $65.67 236
2017-10-09 $74.96 $74.96 $74.72 $74.82 $65.96 1,182
2017-10-06 $74.50 $74.50 $74.50 $74.50 $65.68 103
2017-10-05 $74.50 $74.50 $74.50 $74.50 $65.68 114
2017-10-04 $74.15 $74.15 $74.15 $74.15 $65.37 308
2017-10-03 $73.03 $73.03 $73.03 $73.03 $64.39 31
2017-10-02 $73.03 $73.03 $73.03 $73.03 $64.39 369
2017-09-29 $72.25 $72.25 $72.25 $72.25 $63.70 51
2017-09-28 $72.25 $72.25 $72.25 $72.25 $63.70 19
2017-09-27 $71.89 $72.25 $71.89 $72.25 $63.70 966
2017-09-26 $70.89 $70.89 $70.89 $70.89 $62.50 64
2017-09-25 $72.00 $72.00 $70.89 $70.89 $62.50 424
2017-09-22 $72.13 $72.13 $72.13 $72.13 $63.59 144
2017-09-21 $72.13 $72.13 $72.13 $72.13 $63.59 7
2017-09-20 $72.13 $72.13 $72.13 $72.13 $63.59 5
2017-09-19 $71.84 $72.13 $71.84 $72.13 $63.59 1,029
2017-09-18 $72.20 $72.20 $72.20 $72.20 $63.65 737
2017-09-15 $72.09 $72.09 $72.09 $72.09 $63.55 50
2017-09-14 $72.09 $72.09 $72.09 $72.09 $63.55 19
2017-09-13 $72.09 $72.09 $72.09 $72.09 $63.55 84
2017-09-12 $72.09 $72.20 $72.09 $72.09 $63.55 555
2017-09-11 $71.75 $71.75 $71.72 $71.72 $63.23 300
2017-09-08 $72.03 $72.03 $72.03 $72.03 $63.50 39
2017-09-07 $71.75 $72.03 $71.75 $72.03 $63.50 1,047
2017-09-06 $70.89 $70.89 $70.89 $70.89 $62.50 192
2017-09-05 $71.35 $71.35 $70.87 $70.87 $62.48 400
2017-09-01 $68.94 $68.94 $68.94 $68.94 $60.78 0
2017-08-31 $68.94 $68.94 $68.94 $68.94 $60.78 40
2017-08-30 $68.94 $68.94 $68.94 $68.94 $60.78 5
2017-08-29 $68.94 $68.94 $68.94 $68.94 $60.78 131
2017-08-28 $68.94 $68.94 $68.94 $68.94 $60.78 54
2017-08-25 $68.94 $68.94 $68.94 $68.94 $60.78 1
2017-08-24 $68.94 $68.94 $68.94 $68.94 $60.78 41
2017-08-23 $68.94 $68.94 $68.94 $68.94 $60.78 143
2017-08-22 $68.88 $68.88 $68.88 $68.88 $60.72 600
2017-08-21 $68.77 $68.77 $68.27 $68.27 $60.19 267
2017-08-18 $69.79 $69.79 $69.79 $69.79 $61.53 0
2017-08-17 $69.79 $69.79 $69.79 $69.79 $61.53 137
2017-08-16 $69.79 $69.79 $69.79 $69.79 $61.53 17
2017-08-15 $69.79 $69.79 $69.79 $69.79 $61.53 2
2017-08-14 $69.79 $69.79 $69.79 $69.79 $61.53 172
2017-08-11 $68.52 $68.61 $68.52 $68.61 $60.49 406
2017-08-10 $69.64 $69.64 $69.64 $69.64 $61.39 89
2017-08-09 $69.65 $69.65 $69.64 $69.64 $61.39 390
2017-08-08 $70.26 $70.26 $70.26 $70.26 $61.94 72
2017-08-07 $70.26 $70.26 $70.26 $70.26 $61.94 172
2017-08-04 $69.84 $69.84 $69.84 $69.84 $61.57 1,006
2017-08-03 $69.34 $69.34 $69.34 $69.34 $61.13 533
2017-08-02 $69.08 $69.08 $68.42 $68.51 $60.40 785
2017-08-01 $69.30 $69.30 $69.30 $69.30 $61.10 112
2017-07-31 $70.59 $70.59 $69.30 $69.30 $61.10 1,131
2017-07-28 $69.25 $69.25 $69.25 $69.25 $61.05 89
2017-07-27 $71.07 $71.32 $69.25 $69.25 $61.05 2,059
2017-07-26 $70.64 $70.64 $70.64 $70.64 $62.28 91
2017-07-25 $70.48 $70.64 $70.48 $70.64 $62.28 241
2017-07-24 $69.30 $69.30 $69.30 $69.30 $61.10 2
2017-07-21 $69.19 $69.30 $69.19 $69.30 $61.10 1,125
2017-07-20 $70.50 $70.50 $70.28 $70.28 $61.96 1,219
2017-07-19 $70.12 $70.61 $70.12 $70.61 $62.25 307
2017-07-18 $69.61 $69.61 $69.61 $69.61 $61.37 151
2017-07-17 $69.10 $69.10 $69.10 $69.10 $60.91 41
2017-07-14 $69.12 $69.12 $69.10 $69.10 $60.91 342
2017-07-13 $68.62 $68.62 $68.62 $68.62 $60.50 10
2017-07-12 $68.62 $68.62 $68.62 $68.62 $60.50 127
2017-07-11 $66.86 $66.86 $66.86 $66.86 $58.94 93
2017-07-10 $66.96 $66.96 $66.86 $66.86 $58.94 220
2017-07-07 $67.07 $67.07 $67.07 $67.07 $59.13 103
2017-07-06 $66.70 $66.70 $66.70 $66.70 $58.80 122
2017-07-05 $67.39 $67.39 $67.39 $67.39 $59.41 14
2017-07-03 $67.39 $67.39 $67.39 $67.39 $59.41 22
2017-06-30 $67.46 $67.46 $67.39 $67.39 $59.41 216
2017-06-29 $67.65 $67.65 $67.65 $67.65 $59.64 75
2017-06-28 $67.65 $67.65 $67.65 $67.65 $59.64 151
2017-06-27 $68.00 $68.00 $68.00 $68.00 $59.95 2
2017-06-26 $68.00 $68.00 $68.00 $68.00 $59.95 60
2017-06-23 $68.00 $68.00 $68.00 $68.00 $59.95 248
2017-06-22 $67.04 $67.04 $66.95 $66.95 $59.03 1,004
2017-06-21 $65.22 $65.22 $65.22 $65.22 $57.50 15
2017-06-20 $65.22 $65.22 $65.22 $65.22 $57.50 4
2017-06-19 $65.22 $65.22 $65.22 $65.22 $57.50 1
2017-06-16 $65.22 $65.22 $65.22 $65.22 $57.50 68
2017-06-15 $65.22 $65.22 $65.22 $65.22 $57.50 227
2017-06-14 $66.23 $66.23 $66.23 $66.23 $58.39 301
2017-06-13 $65.64 $65.64 $65.64 $65.64 $57.87 2
2017-06-12 $65.64 $65.64 $65.64 $65.64 $57.87 256
2017-06-09 $67.37 $67.50 $67.18 $67.50 $59.51 401
2017-06-08 $66.81 $66.81 $66.81 $66.81 $58.90 167
2017-06-07 $67.28 $67.28 $67.28 $67.28 $59.31 1
2017-06-06 $67.28 $67.28 $67.28 $67.28 $59.31 22
2017-06-05 $67.28 $67.28 $67.28 $67.28 $59.31 143
2017-06-02 $66.07 $66.07 $66.07 $66.07 $58.24 40
2017-06-01 $66.07 $66.07 $66.07 $66.07 $58.24 24
2017-05-31 $66.07 $66.07 $66.07 $66.07 $58.24 83
2017-05-30 $66.07 $66.07 $66.07 $66.07 $58.24 9
2017-05-26 $66.07 $66.07 $66.07 $66.07 $58.24 101
2017-05-25 $66.05 $66.09 $66.05 $66.09 $58.26 302
2017-05-24 $65.06 $65.06 $65.06 $65.06 $57.36 144
2017-05-23 $65.06 $65.06 $65.06 $65.06 $57.36 158
2017-05-22 $65.14 $65.14 $65.10 $65.10 $57.39 401
2017-05-19 $65.82 $65.82 $65.82 $65.82 $58.03 23
2017-05-18 $65.82 $65.82 $65.82 $65.82 $58.03 21
2017-05-17 $65.82 $65.82 $65.82 $65.82 $58.03 45
2017-05-16 $65.92 $65.92 $65.82 $65.82 $58.03 532
2017-05-15 $65.43 $65.43 $65.43 $65.43 $57.68 197
2017-05-12 $65.43 $65.43 $65.43 $65.43 $57.68 5
2017-05-11 $65.43 $65.43 $65.43 $65.43 $57.68 33
2017-05-10 $65.41 $65.43 $65.41 $65.43 $57.68 370
2017-05-09 $64.24 $64.24 $64.24 $64.24 $56.64 0
2017-05-08 $64.24 $64.24 $64.24 $64.24 $56.64 15
2017-05-05 $64.24 $64.24 $64.24 $64.24 $56.64 25
2017-05-04 $64.24 $64.24 $64.24 $64.24 $56.64 46
2017-05-03 $64.24 $64.24 $64.24 $64.24 $56.64 50
2017-05-02 $64.24 $64.24 $64.24 $64.24 $56.64 38
2017-05-01 $64.20 $64.24 $64.15 $64.24 $56.64 598
2017-04-28 $60.95 $60.95 $60.95 $60.95 $53.73 0
2017-04-27 $60.95 $60.95 $60.95 $60.95 $53.73 40
2017-04-26 $60.95 $60.95 $60.95 $60.95 $53.73 7
2017-04-25 $60.95 $60.95 $60.95 $60.95 $53.73 0
2017-04-24 $60.95 $60.95 $60.95 $60.95 $53.73 0
2017-04-21 $60.95 $60.95 $60.95 $60.95 $53.73 2
2017-04-20 $60.95 $60.95 $60.95 $60.95 $53.73 200
2017-04-19 $60.33 $60.33 $60.33 $60.33 $53.19 32
2017-04-18 $60.33 $60.33 $60.33 $60.33 $53.19 55
2017-04-17 $60.33 $60.33 $60.33 $60.33 $53.19 68
2017-04-13 $60.33 $60.33 $60.33 $60.33 $53.19 57
2017-04-12 $60.33 $60.33 $60.33 $60.33 $53.19 446
2017-04-11 $60.07 $60.07 $60.07 $60.07 $52.96 148
2017-04-10 $60.07 $60.07 $60.07 $60.07 $52.96 110
2017-04-07 $59.73 $59.73 $59.73 $59.73 $52.66 83
2017-04-06 $59.73 $59.73 $59.73 $59.73 $52.66 0
2017-04-05 $59.73 $59.73 $59.73 $59.73 $52.66 41
2017-04-04 $59.73 $59.73 $59.73 $59.73 $52.66 14
2017-04-03 $59.73 $59.73 $59.73 $59.73 $52.66 0
2017-03-31 $59.73 $59.73 $59.73 $59.73 $52.66 81
2017-03-30 $59.73 $59.73 $59.73 $59.73 $52.66 6
2017-03-29 $59.73 $59.73 $59.73 $59.73 $52.66 100
2017-03-28 $59.03 $59.03 $59.03 $59.03 $52.04 0
2017-03-27 $59.03 $59.03 $59.03 $59.03 $52.04 0
2017-03-24 $59.03 $59.03 $59.03 $59.03 $52.04 192
2017-03-23 $59.28 $59.28 $59.28 $59.28 $52.26 0
2017-03-22 $59.28 $59.28 $59.28 $59.28 $52.26 215
2017-03-21 $60.53 $60.53 $60.53 $60.53 $53.36 65
2017-03-20 $60.53 $60.53 $60.53 $60.53 $53.36 150
2017-03-17 $59.81 $59.81 $59.81 $59.81 $52.73 0
2017-03-16 $59.81 $59.81 $59.81 $59.81 $52.73 0
2017-03-15 $59.81 $59.81 $59.81 $59.81 $52.73 0
2017-03-14 $59.81 $59.81 $59.81 $59.81 $52.73 30
2017-03-13 $59.81 $59.81 $59.81 $59.81 $52.73 0
2017-03-10 $59.81 $59.81 $59.81 $59.81 $52.73 100
2017-03-09 $59.39 $59.39 $59.39 $59.39 $52.36 8
2017-03-08 $59.39 $59.39 $59.39 $59.39 $52.36 127
2017-03-07 $59.43 $59.43 $59.38 $59.38 $52.35 3,403
2017-03-06 $59.57 $59.57 $59.57 $59.57 $52.52 1
2017-03-03 $59.73 $59.73 $59.31 $59.57 $52.52 825
2017-03-02 $59.97 $59.97 $59.97 $59.97 $52.87 0
2017-03-01 $59.97 $59.97 $59.97 $59.97 $52.87 319
2017-02-28 $60.36 $60.36 $60.36 $60.36 $53.21 10
2017-02-27 $60.36 $60.36 $60.36 $60.36 $53.21 142
2017-02-24 $60.00 $60.00 $60.00 $60.00 $52.90 175
2017-02-23 $60.55 $60.55 $60.55 $60.55 $53.38 835
2017-02-22 $60.87 $60.87 $60.87 $60.87 $53.66 16
2017-02-21 $60.87 $60.87 $60.87 $60.87 $53.66 2
2017-02-17 $61.12 $61.12 $60.87 $60.87 $53.66 231
2017-02-16 $61.07 $61.07 $61.07 $61.07 $53.84 7
2017-02-15 $61.07 $61.07 $61.07 $61.07 $53.84 174
2017-02-14 $60.53 $60.53 $60.53 $60.53 $53.36 104
2017-02-13 $60.54 $60.54 $60.54 $60.54 $53.37 133
2017-02-10 $60.55 $60.55 $60.55 $60.55 $53.38 74
2017-02-09 $60.55 $60.55 $60.55 $60.55 $53.38 100
2017-02-08 $60.15 $60.15 $60.05 $60.05 $52.94 375
2017-02-07 $60.67 $60.67 $60.57 $60.57 $53.40 797
2017-02-06 $60.65 $60.65 $60.65 $60.65 $53.47 50
2017-02-03 $60.65 $60.65 $60.65 $60.65 $53.47 189
2017-02-02 $60.65 $60.65 $60.65 $60.65 $53.47 74
2017-02-01 $60.65 $60.65 $60.65 $60.65 $53.47 224
2017-01-31 $60.33 $60.33 $60.33 $60.33 $53.19 0
2017-01-30 $60.23 $60.33 $60.23 $60.33 $53.19 6,602
2017-01-27 $61.01 $61.01 $61.01 $61.01 $53.79 44,000
2017-01-26 $61.28 $61.29 $61.28 $61.29 $54.03 12,000
2017-01-25 $61.46 $61.46 $61.46 $61.46 $54.18 200
2017-01-24 $59.69 $59.69 $59.69 $59.69 $52.62 1
2017-01-23 $59.69 $59.69 $59.69 $59.69 $52.62 2
2017-01-20 $59.69 $59.69 $59.69 $59.69 $52.62 0
2017-01-19 $59.69 $59.69 $59.69 $59.69 $52.62 0
2017-01-18 $59.69 $59.69 $59.69 $59.69 $52.62 50
2017-01-17 $59.69 $59.69 $59.69 $59.69 $52.62 81
2017-01-13 $59.69 $59.69 $59.69 $59.69 $52.62 0
2017-01-12 $59.69 $59.69 $59.69 $59.69 $52.62 0
2017-01-11 $59.69 $59.69 $59.69 $59.69 $52.62 252
2017-01-10 $57.71 $57.71 $57.71 $57.71 $50.88 11
2017-01-09 $57.71 $57.71 $57.71 $57.71 $50.88 80
2017-01-06 $57.71 $57.71 $57.71 $57.71 $50.88 95
2017-01-05 $57.71 $57.71 $57.71 $57.71 $50.88 0
2017-01-04 $57.71 $57.71 $57.71 $57.71 $50.88 0
2017-01-03 $57.71 $57.71 $57.71 $57.71 $50.88 0
2016-12-30 $57.71 $57.71 $57.71 $57.71 $50.88 0
2016-12-29 $57.71 $57.71 $57.71 $57.71 $50.88 0
2016-12-28 $57.71 $57.71 $57.71 $57.71 $50.88 175
2016-12-27 $57.68 $57.68 $57.68 $57.68 $50.85 2
2016-12-23 $57.68 $57.68 $57.68 $57.68 $50.85 100
2016-12-22 $58.61 $58.61 $58.61 $58.61 $51.67 0
2016-12-21 $58.61 $58.61 $58.61 $58.61 $51.67 2
2016-12-20 $58.61 $58.61 $58.61 $58.61 $51.67 85
2016-12-19 $58.61 $58.61 $58.61 $58.61 $51.67 0
2016-12-16 $58.61 $58.61 $58.61 $58.61 $51.67 900
2016-12-15 $59.67 $59.67 $59.67 $59.67 $51.67 50
2016-12-14 $59.67 $59.67 $59.67 $59.67 $51.67 287
2016-12-13 $60.19 $60.19 $60.19 $60.19 $52.12 101
2016-12-12 $59.92 $59.92 $59.92 $59.92 $51.88 200
2016-12-09 $60.27 $60.27 $60.27 $60.27 $52.18 0
2016-12-08 $60.22 $60.27 $60.22 $60.27 $52.18 500
2016-12-07 $59.53 $59.53 $59.53 $59.53 $51.54 415
2016-12-06 $58.22 $58.22 $58.22 $58.22 $50.41 4
2016-12-05 $58.31 $58.31 $58.22 $58.22 $50.41 900
2016-12-02 $57.27 $57.27 $57.27 $57.27 $49.59 490
2016-12-01 $58.52 $58.52 $56.85 $56.96 $49.32 33,188
2016-11-30 $58.77 $58.77 $58.76 $58.76 $50.88 216
2016-11-29 $59.80 $59.80 $59.80 $59.80 $51.78 17
2016-11-28 $59.80 $59.80 $59.80 $59.80 $51.78 177
2016-11-25 $59.80 $59.80 $59.80 $59.80 $51.78 252
2016-11-23 $59.49 $59.49 $59.49 $59.49 $51.51 9
2016-11-22 $59.49 $59.49 $59.49 $59.49 $51.51 120
2016-11-21 $58.97 $58.97 $58.97 $58.97 $51.06 0
2016-11-18 $58.97 $58.97 $58.97 $58.97 $51.06 0
2016-11-17 $58.89 $58.97 $58.89 $58.97 $51.06 600
2016-11-16 $56.80 $56.80 $56.80 $56.80 $49.18 37
2016-11-15 $56.80 $56.80 $56.80 $56.80 $49.18 0
2016-11-14 $56.80 $56.80 $56.80 $56.80 $49.18 2
2016-11-11 $56.80 $56.80 $56.80 $56.80 $49.18 100
2016-11-10 $56.80 $56.80 $56.80 $56.80 $49.18 26
2016-11-09 $56.80 $56.80 $56.80 $56.80 $49.18 0
2016-11-08 $56.80 $56.80 $56.80 $56.80 $49.18 200
2016-11-07 $56.72 $56.72 $56.72 $56.72 $49.11 178
2016-11-04 $56.72 $56.72 $56.72 $56.72 $49.11 0
2016-11-03 $56.72 $56.72 $56.72 $56.72 $49.11 2
2016-11-02 $56.72 $56.72 $56.72 $56.72 $49.11 135
2016-11-01 $57.39 $57.45 $57.39 $57.45 $49.74 795
2016-10-31 $58.45 $58.45 $58.45 $58.45 $50.61 333
2016-10-28 $58.49 $58.49 $58.49 $58.49 $50.64 800
2016-10-27 $58.72 $58.72 $58.72 $58.72 $50.84 700
2016-10-26 $59.72 $59.72 $59.72 $59.72 $51.71 25
2016-10-25 $60.11 $60.11 $59.72 $59.72 $51.71 275
2016-10-24 $60.00 $60.00 $59.96 $59.96 $51.92 425
2016-10-21 $59.18 $59.18 $59.18 $59.18 $51.24 264
2016-10-20 $58.70 $58.70 $58.70 $58.70 $50.83 121
2016-10-19 $58.40 $58.40 $58.40 $58.40 $50.57 0
2016-10-18 $58.40 $58.40 $58.40 $58.40 $50.57 0
2016-10-17 $58.40 $58.40 $58.40 $58.40 $50.57 10
2016-10-14 $58.40 $58.40 $58.40 $58.40 $50.57 3
2016-10-13 $58.00 $58.40 $57.87 $58.40 $50.57 840
2016-10-12 $60.02 $60.02 $60.02 $60.02 $51.97 1
2016-10-11 $60.02 $60.02 $60.02 $60.02 $51.97 0
2016-10-10 $60.02 $60.02 $60.02 $60.02 $51.97 552
2016-10-07 $60.08 $60.08 $59.92 $59.98 $51.93 490
2016-10-06 $59.58 $59.91 $59.57 $59.65 $51.65 978
2016-10-05 $60.59 $60.59 $60.59 $60.59 $52.46 0
2016-10-04 $60.71 $60.71 $60.59 $60.59 $52.46 200
2016-10-03 $60.38 $60.38 $60.38 $60.38 $52.28 0
2016-09-30 $60.07 $60.47 $60.07 $60.38 $52.28 1,235
2016-09-29 $60.83 $60.83 $60.81 $60.81 $52.65 305
2016-09-28 $60.53 $60.53 $60.53 $60.53 $52.41 50
2016-09-27 $60.53 $60.53 $60.53 $60.53 $52.41 200
2016-09-26 $59.85 $59.85 $59.71 $59.71 $51.70 517
2016-09-23 $60.27 $60.27 $60.16 $60.20 $52.12 1,320
2016-09-22 $60.00 $60.00 $60.00 $60.00 $51.95 165
2016-09-21 $58.73 $58.73 $58.73 $58.73 $50.85 0
2016-09-20 $58.73 $58.73 $58.73 $58.73 $50.85 0
2016-09-19 $58.91 $58.91 $58.73 $58.73 $50.85 300
2016-09-16 $58.25 $58.25 $58.25 $58.25 $50.44 0
2016-09-15 $58.25 $58.25 $58.25 $58.25 $50.44 0
2016-09-14 $58.25 $58.25 $58.25 $58.25 $50.44 0
2016-09-13 $58.25 $58.25 $58.25 $58.25 $50.44 220
2016-09-12 $58.97 $58.99 $58.97 $58.97 $51.06 810
2016-09-09 $58.83 $58.88 $58.31 $58.50 $50.65 1,658
2016-09-08 $60.00 $60.00 $59.87 $59.87 $51.84 370
2016-09-07 $60.18 $60.18 $60.18 $60.18 $52.11 0
2016-09-06 $60.18 $60.18 $60.18 $60.18 $52.11 106
2016-09-02 $59.72 $59.83 $59.61 $59.61 $51.61 655
2016-09-01 $58.50 $58.50 $58.50 $58.50 $50.65 15
2016-08-31 $58.50 $58.50 $58.50 $58.50 $50.65 100
2016-08-30 $58.50 $58.50 $58.50 $58.50 $50.65 0
2016-08-29 $58.50 $58.50 $58.50 $58.50 $50.65 247
2016-08-26 $58.14 $58.84 $58.14 $58.30 $50.48 1,870
2016-08-25 $58.26 $58.26 $58.26 $58.26 $50.44 542
2016-08-24 $58.67 $58.67 $58.67 $58.67 $50.80 166
2016-08-23 $58.34 $58.67 $58.34 $58.67 $50.80 1,074
2016-08-22 $58.09 $58.09 $58.02 $58.02 $50.24 220
2016-08-19 $57.95 $57.96 $57.95 $57.96 $50.19 500
2016-08-18 $58.37 $58.37 $58.37 $58.37 $50.54 0
2016-08-17 $58.37 $58.37 $58.37 $58.37 $50.54 75
2016-08-16 $58.37 $58.37 $58.37 $58.37 $50.54 7
2016-08-15 $58.37 $58.37 $58.37 $58.37 $50.54 20
2016-08-12 $58.37 $58.37 $58.37 $58.37 $50.54 0
2016-08-11 $58.37 $58.37 $58.37 $58.37 $50.54 16
2016-08-10 $58.37 $58.37 $58.37 $58.37 $50.54 0
2016-08-09 $58.37 $58.37 $58.37 $58.37 $50.54 52
2016-08-08 $58.37 $58.37 $58.37 $58.37 $50.54 374
2016-08-05 $57.17 $57.17 $57.17 $57.17 $49.50 50
2016-08-04 $57.17 $57.17 $57.17 $57.17 $49.50 0
2016-08-03 $56.77 $57.17 $56.77 $57.17 $49.50 756
2016-08-02 $57.03 $57.03 $56.68 $57.00 $49.35 10,461
2016-08-01 $57.16 $57.29 $56.85 $57.29 $49.61 28,610
2016-07-29 $55.74 $55.74 $55.74 $55.74 $48.26 2
2016-07-28 $55.74 $55.74 $55.74 $55.74 $48.26 0
2016-07-27 $55.93 $55.93 $55.68 $55.74 $48.26 536
2016-07-26 $56.09 $56.09 $56.04 $56.04 $48.52 587
2016-07-25 $55.14 $55.14 $55.14 $55.14 $47.74 0
2016-07-22 $55.14 $55.14 $55.14 $55.14 $47.74 3
2016-07-21 $55.14 $55.14 $55.14 $55.14 $47.74 182
2016-07-20 $54.97 $54.97 $54.97 $54.97 $47.60 76
2016-07-19 $54.97 $54.97 $54.97 $54.97 $47.60 2
2016-07-18 $54.97 $54.97 $54.97 $54.97 $47.60 152
2016-07-15 $54.68 $54.72 $54.68 $54.72 $47.38 446
2016-07-14 $55.03 $55.03 $55.03 $55.03 $47.65 0
2016-07-13 $55.03 $55.03 $55.03 $55.03 $47.65 4
2016-07-12 $54.74 $55.07 $54.74 $55.03 $47.65 1,025
2016-07-11 $54.40 $54.40 $54.40 $54.40 $47.10 2,140
2016-07-08 $54.18 $54.24 $54.18 $54.24 $46.96 205
2016-07-07 $52.09 $52.09 $52.09 $52.09 $45.10 20
2016-07-06 $52.09 $52.09 $52.09 $52.09 $45.10 2
2016-07-05 $52.09 $52.09 $52.09 $52.09 $45.10 0
2016-07-01 $52.09 $52.09 $52.09 $52.09 $45.10 1
2016-06-30 $52.11 $52.11 $52.09 $52.09 $45.10 601
2016-06-29 $51.20 $51.20 $51.20 $51.20 $44.33 1,020
2016-06-28 $51.13 $51.13 $50.77 $50.77 $43.96 3,000

SPDR S&P Internet ETF (XWEB) News Headlines

Recent SPDR S&P Internet ETF (XWEB) News
Similar Companies to SPDR S&P Internet ETF (XWEB) 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.