Invesco S&P Spin-Off ETF (CSD) Exchange: NYSE ARCA

Data as of May 2, 2025

$72.55 ($0.20) 0.28%

Invesco S&P Spin-Off ETF - Daily Information
Click for more stock information on Invesco S&P Spin-Off ETF.
Daily Information Data
Date May 2, 2025
Open $72.51
Previous Close $72.55
High $72.55
Low $72.51
Adjusted Open $72.51
Previous Adjusted Close $72.55
Adjusted High $72.55
Adjusted Low $72.51

About Invesco S&P Spin-Off ETF (CSD)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles and maintains the Underlying Index, which is designed to measure the performance of U.S. companies that have been spun off from a parent company within the past four years. The Underlying Index is comprised of equity securities of U.S. companies added to the S&P U.S. BMI, a country sub-index of the S&P Global BMI, that have been spun off and have a float-adjusted market capitalization of at least $1 billion at the time they are added to the Underlying Index. The Index Provider defines a spin-off company as any company resulting from one of the following events:Spin-off. A spin-off occurs when a company divests a subsidiary or division to create a new, independent company. Carve-out. The sale by a parent company of a minority stake in a subsidiary to public shareholders. Split-off. The distribution of shares of a subsidiary company by its parent company to parent company shareholders that elect to redeem their shares in the parent company in return for shares of the subsidiary company. As of June 30, 2020, the Underlying Index was comprised of 33 constituents with market capitalizations ranging from $53.2 million to $30.2 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the industrials sector. The Fund’s portfolio holdings, and the extent to which it concentrates in any industry or group of industries, are likely to change over time.

Historical Stock Data for Invesco S&P Spin-Off ETF (CSD)

Date Open High Low Close Adj.Close Volume
2025-04-25 $72.51 $72.55 $72.51 $72.55 $72.55 382
2025-04-24 $71.13 $72.36 $71.13 $72.36 $72.36 1,111
2025-04-23 $70.50 $71.55 $69.78 $69.78 $69.78 859
2025-04-22 $66.90 $68.16 $66.90 $67.95 $67.95 1,340
2025-04-21 $66.00 $66.01 $65.45 $66.01 $66.01 1,220
2025-04-17 $68.39 $68.84 $68.39 $68.46 $68.46 1,694
2025-04-16 $68.23 $68.30 $67.48 $68.03 $68.03 3,919
2025-04-15 $68.89 $69.06 $68.84 $69.01 $69.01 3,542
2025-04-14 $70.17 $70.17 $68.65 $69.12 $69.12 4,116
2025-04-11 $66.69 $68.46 $66.69 $68.46 $68.46 563
2025-04-10 $68.93 $70.17 $67.24 $67.40 $67.40 1,767
2025-04-09 $63.51 $71.54 $63.51 $71.16 $71.16 16,060
2025-04-08 $64.11 $64.11 $64.11 $64.11 $64.11 552
2025-04-07 $63.06 $67.87 $63.06 $65.64 $65.64 3,730
2025-04-04 $67.73 $67.73 $65.01 $65.66 $65.66 3,710
2025-04-03 $73.42 $73.42 $70.88 $70.89 $70.89 2,934
2025-04-02 $74.74 $77.44 $74.74 $77.31 $77.31 11,402
2025-04-01 $75.13 $75.52 $74.99 $75.52 $75.52 11,119
2025-03-31 $73.52 $75.15 $73.17 $75.02 $75.02 2,219
2025-03-28 $75.64 $75.64 $74.56 $74.67 $74.67 2,219
2025-03-27 $76.11 $76.50 $76.08 $76.16 $76.16 1,759
2025-03-26 $77.61 $77.61 $76.69 $76.87 $76.87 773
2025-03-25 $78.28 $78.60 $78.02 $78.16 $78.16 1,921
2025-03-24 $78.33 $78.76 $78.24 $78.73 $78.73 1,306
2025-03-21 $76.74 $77.13 $76.39 $77.09 $77.09 1,294
2025-03-20 $78.69 $78.69 $77.74 $77.74 $77.74 1,414
2025-03-19 $77.80 $78.91 $77.80 $78.49 $78.49 3,107
2025-03-18 $77.05 $77.05 $76.51 $76.90 $76.90 2,733
2025-03-17 $76.89 $77.91 $76.89 $77.66 $77.66 2,146
2025-03-14 $75.17 $76.31 $75.17 $76.31 $76.31 1,160
2025-03-13 $74.07 $74.40 $73.95 $74.25 $74.25 3,464
2025-03-12 $76.21 $76.21 $75.34 $75.34 $75.34 2,438
2025-03-11 $75.40 $75.77 $74.69 $75.05 $75.05 1,807
2025-03-10 $75.46 $75.87 $74.44 $75.15 $75.15 3,475
2025-03-07 $75.72 $76.82 $74.70 $76.62 $76.62 6,308
2025-03-06 $76.80 $77.03 $76.00 $76.18 $76.18 2,882
2025-03-05 $77.39 $78.25 $77.39 $78.23 $78.23 1,014
2025-03-04 $77.75 $77.75 $76.42 $77.51 $77.51 1,562
2025-03-03 $80.73 $80.91 $78.47 $78.65 $78.65 3,678
2025-02-28 $80.35 $81.32 $80.17 $81.32 $81.32 144,142
2025-02-27 $83.08 $83.08 $80.94 $80.94 $80.94 1,234
2025-02-26 $82.92 $83.73 $82.83 $82.83 $82.83 1,444
2025-02-25 $81.52 $82.51 $81.44 $82.25 $82.25 2,526
2025-02-24 $82.56 $82.56 $81.47 $81.66 $81.66 2,562
2025-02-21 $83.70 $83.70 $82.18 $82.51 $82.51 3,412
2025-02-20 $86.39 $86.39 $84.97 $85.41 $85.41 3,976
2025-02-19 $87.15 $87.24 $86.97 $87.05 $87.05 1,557
2025-02-18 $87.43 $88.04 $87.02 $87.95 $87.95 7,933
2025-02-14 $86.91 $86.93 $86.67 $86.93 $86.93 6,728
2025-02-13 $86.82 $86.82 $86.30 $86.75 $86.75 2,008
2025-02-12 $85.38 $86.46 $85.38 $86.01 $86.01 7,430
2025-02-11 $87.40 $87.40 $86.74 $86.87 $86.87 3,463
2025-02-10 $87.48 $87.91 $87.48 $87.91 $87.91 978
2025-02-07 $88.85 $88.85 $87.29 $87.29 $87.29 9,085
2025-02-06 $88.14 $88.43 $87.78 $88.20 $88.20 1,654
2025-02-05 $88.06 $88.14 $87.35 $88.14 $88.14 3,873
2025-02-04 $90.73 $90.73 $86.64 $87.60 $87.60 4,447
2025-02-03 $86.23 $90.39 $86.00 $90.39 $90.39 31,547
2025-01-31 $89.78 $89.78 $88.28 $88.47 $88.47 1,947
2025-01-30 $89.09 $90.00 $88.99 $89.67 $89.67 2,358
2025-01-29 $88.30 $88.30 $87.52 $87.73 $87.73 2,982
2025-01-28 $87.65 $88.03 $87.51 $88.03 $88.03 2,811
2025-01-27 $88.14 $88.14 $86.86 $87.00 $87.00 4,217
2025-01-24 $92.13 $92.13 $91.39 $91.64 $91.64 3,599
2025-01-23 $91.40 $92.22 $91.40 $91.78 $91.78 2,754
2025-01-22 $91.60 $91.79 $91.42 $91.42 $91.42 2,150
2025-01-21 $90.19 $91.31 $90.19 $91.31 $91.31 3,247
2025-01-17 $89.50 $89.96 $89.37 $89.38 $89.38 2,514
2025-01-16 $88.25 $89.25 $88.25 $89.13 $89.13 5,169
2025-01-15 $88.80 $88.94 $88.20 $88.20 $88.20 11,707
2025-01-14 $86.92 $86.92 $86.30 $86.79 $86.79 1,429
2025-01-13 $84.67 $85.11 $84.27 $85.11 $85.11 3,297
2025-01-10 $85.42 $85.65 $84.96 $85.49 $85.49 6,316
2025-01-08 $84.28 $85.17 $84.28 $85.17 $85.17 2,351
2025-01-07 $86.52 $86.52 $84.87 $85.25 $85.25 1,523
2025-01-06 $85.88 $86.24 $85.76 $85.93 $85.93 3,955
2025-01-03 $83.65 $84.93 $83.65 $84.90 $84.90 1,627
2025-01-02 $83.03 $83.07 $82.58 $83.02 $83.02 1,345
2024-12-31 $82.74 $82.74 $82.16 $82.16 $82.16 4,350
2024-12-30 $82.23 $82.85 $81.93 $82.58 $82.58 1,548
2024-12-27 $83.50 $83.78 $82.59 $83.10 $83.10 2,266
2024-12-26 $83.10 $84.05 $83.10 $84.05 $84.05 1,328
2024-12-24 $82.91 $83.46 $82.91 $83.46 $83.46 1,224
2024-12-23 $83.57 $83.57 $82.34 $82.91 $82.91 3,008
2024-12-20 $81.58 $83.57 $81.58 $83.35 $83.21 2,825
2024-12-19 $83.13 $84.36 $81.72 $81.72 $81.58 3,844
2024-12-18 $85.25 $85.32 $82.31 $84.45 $84.31 142,431
2024-12-17 $84.80 $86.30 $84.80 $85.17 $85.03 2,605
2024-12-16 $86.52 $87.58 $86.34 $86.46 $86.32 2,166
2024-12-13 $86.29 $86.29 $86.01 $86.28 $86.14 3,423
2024-12-12 $87.10 $87.10 $87.10 $87.10 $86.95 488
2024-12-11 $87.43 $87.73 $87.43 $87.73 $87.58 835
2024-12-10 $87.24 $88.66 $86.74 $86.74 $86.59 6,116
2024-12-09 $88.41 $88.41 $86.86 $87.18 $87.04 697
2024-12-06 $88.00 $88.00 $87.59 $87.97 $87.83 1,246
2024-12-05 $88.05 $88.05 $88.05 $88.05 $87.91 346
2024-12-04 $88.38 $88.60 $88.38 $88.59 $88.44 1,354
2024-12-03 $88.61 $88.61 $88.34 $88.38 $88.24 879
2024-12-02 $89.99 $90.00 $88.53 $88.53 $88.38 2,603
2024-11-29 $93.60 $93.60 $88.91 $88.91 $88.91 1,474
2024-11-27 $90.53 $91.82 $88.51 $88.74 $88.74 2,494
2024-11-26 $88.93 $91.44 $88.93 $90.17 $90.17 4,697
2024-11-25 $88.57 $91.51 $88.50 $89.97 $89.97 6,181
2024-11-22 $87.06 $89.24 $87.06 $89.24 $89.24 3,483
2024-11-21 $87.89 $87.89 $85.02 $86.65 $86.65 2,487
2024-11-20 $83.53 $84.05 $83.47 $84.05 $84.05 756
2024-11-19 $81.96 $83.42 $81.96 $83.42 $83.42 3,479
2024-11-18 $82.50 $83.06 $82.50 $82.75 $82.75 1,232
2024-11-15 $83.18 $83.18 $82.83 $82.83 $82.83 1,744
2024-11-14 $83.81 $84.12 $83.47 $83.47 $83.47 3,780
2024-11-13 $85.95 $85.95 $84.85 $84.94 $84.94 2,515
2024-11-12 $86.55 $86.55 $85.14 $85.17 $85.17 2,850
2024-11-11 $87.05 $87.15 $86.81 $86.84 $86.84 8,677
2024-11-08 $86.57 $87.06 $86.56 $86.56 $86.56 1,181
2024-11-07 $86.15 $86.59 $85.99 $86.31 $86.31 3,195
2024-11-06 $85.17 $85.79 $85.16 $85.69 $85.69 1,983
2024-11-05 $80.94 $82.76 $80.94 $82.76 $82.76 1,983
2024-11-04 $81.54 $81.54 $80.78 $80.78 $80.78 541
2024-11-01 $83.37 $83.37 $82.10 $82.10 $82.10 1,182
2024-10-31 $82.69 $83.14 $82.68 $82.68 $82.68 681
2024-10-30 $82.29 $83.10 $82.29 $82.84 $82.84 3,677
2024-10-29 $82.08 $82.50 $82.08 $82.50 $82.50 749
2024-10-28 $81.62 $81.91 $81.62 $81.85 $81.85 536
2024-10-25 $82.08 $82.17 $81.08 $81.08 $81.08 906
2024-10-24 $81.55 $81.71 $81.39 $81.69 $81.69 1,104
2024-10-23 $81.26 $81.43 $80.94 $81.42 $81.42 1,003
2024-10-22 $82.00 $82.00 $81.50 $81.53 $81.53 981
2024-10-21 $83.11 $83.11 $82.31 $82.62 $82.62 906
2024-10-18 $83.24 $83.24 $82.98 $83.09 $83.09 933
2024-10-17 $83.25 $83.44 $83.00 $83.00 $83.00 2,312
2024-10-16 $82.09 $83.31 $82.09 $83.24 $83.24 5,727
2024-10-15 $82.18 $82.43 $81.88 $81.88 $81.88 6,286
2024-10-14 $81.96 $84.63 $81.96 $84.63 $84.63 13,256
2024-10-11 $81.37 $81.54 $81.24 $81.52 $81.52 5,397
2024-10-10 $80.05 $80.05 $79.63 $79.91 $79.91 3,866
2024-10-09 $80.00 $80.00 $79.84 $79.84 $79.84 853
2024-10-08 $79.95 $80.10 $79.95 $79.97 $79.97 614
2024-10-07 $80.03 $80.35 $79.57 $79.62 $79.62 1,475
2024-10-04 $80.08 $80.40 $79.88 $80.40 $80.40 2,573
2024-10-03 $79.23 $79.29 $79.20 $79.29 $79.29 431
2024-10-02 $79.65 $79.65 $79.36 $79.51 $79.51 651
2024-10-01 $80.57 $80.57 $79.35 $79.54 $79.54 592
2024-09-30 $80.09 $80.35 $79.61 $80.35 $80.35 657
2024-09-27 $80.24 $80.74 $79.75 $79.87 $79.87 2,060
2024-09-26 $79.94 $79.94 $79.63 $79.82 $79.82 848
2024-09-25 $80.63 $80.64 $80.29 $80.34 $80.34 567
2024-09-24 $80.49 $80.89 $80.48 $80.83 $80.83 1,078
2024-09-23 $80.38 $81.00 $80.05 $80.37 $80.37 3,439
2024-09-20 $79.77 $80.19 $79.55 $80.07 $80.07 1,751
2024-09-19 $78.98 $79.39 $78.98 $79.35 $79.35 1,502
2024-09-18 $77.65 $78.29 $77.61 $77.71 $77.71 1,003
2024-09-17 $77.77 $78.25 $77.52 $77.69 $77.69 1,177
2024-09-16 $76.70 $76.99 $76.65 $76.99 $76.99 878
2024-09-13 $76.04 $76.40 $75.93 $76.14 $76.14 2,982
2024-09-12 $74.37 $74.62 $74.37 $74.62 $74.62 366
2024-09-11 $73.04 $74.02 $72.17 $74.01 $74.01 709
2024-09-10 $72.96 $73.25 $72.79 $73.25 $73.25 680
2024-09-09 $72.99 $73.13 $72.99 $73.13 $73.13 364
2024-09-06 $72.89 $73.03 $72.89 $72.96 $72.96 1,018
2024-09-05 $74.55 $74.55 $73.99 $73.99 $73.99 937
2024-09-04 $74.71 $74.71 $74.33 $74.53 $74.53 583
2024-09-03 $74.38 $74.38 $73.51 $73.51 $73.51 590
2024-08-30 $75.86 $76.43 $75.86 $76.43 $76.43 253
2024-08-29 $75.84 $75.84 $75.49 $75.49 $75.49 224
2024-08-28 $74.94 $74.94 $74.82 $74.82 $74.82 468
2024-08-27 $74.82 $74.94 $74.82 $74.93 $74.93 534
2024-08-26 $75.32 $75.32 $75.10 $75.10 $75.10 416
2024-08-23 $74.41 $75.43 $74.41 $75.43 $75.43 997
2024-08-22 $73.80 $73.85 $73.45 $73.45 $73.45 613
2024-08-21 $73.48 $73.81 $73.48 $73.81 $73.81 710
2024-08-20 $73.68 $73.68 $73.00 $73.08 $73.08 927
2024-08-19 $73.28 $73.79 $73.28 $73.78 $73.78 777
2024-08-16 $73.09 $73.13 $73.09 $73.13 $73.13 370
2024-08-15 $73.26 $73.26 $73.26 $73.26 $73.26 421
2024-08-14 $71.79 $71.84 $71.79 $71.84 $71.84 119
2024-08-13 $70.50 $71.48 $70.50 $71.40 $71.40 434
2024-08-12 $71.68 $71.68 $70.00 $70.00 $70.00 383
2024-08-09 $71.14 $71.63 $71.14 $71.58 $71.58 478
2024-08-08 $69.72 $71.12 $69.62 $71.07 $71.07 1,019
2024-08-07 $69.18 $69.25 $68.99 $68.99 $68.99 770
2024-08-06 $69.54 $70.17 $69.54 $69.95 $69.95 659
2024-08-05 $69.11 $69.11 $68.73 $68.79 $68.79 949
2024-08-02 $71.68 $71.68 $70.10 $70.63 $70.63 1,641
2024-08-01 $75.00 $75.00 $72.84 $72.91 $72.91 692
2024-07-31 $74.76 $76.18 $74.65 $75.43 $75.43 1,268
2024-07-30 $73.54 $73.94 $73.54 $73.90 $73.90 767
2024-07-29 $73.95 $74.14 $73.87 $74.12 $74.12 610
2024-07-26 $74.03 $74.13 $73.93 $73.94 $73.94 1,545
2024-07-25 $72.50 $73.27 $72.42 $72.42 $72.42 916
2024-07-24 $73.40 $73.40 $72.11 $72.11 $72.11 897
2024-07-23 $73.24 $73.68 $73.06 $73.59 $73.59 2,714
2024-07-22 $72.39 $73.36 $72.39 $73.36 $73.36 1,090
2024-07-19 $72.43 $72.43 $72.43 $72.43 $72.43 50
2024-07-18 $72.95 $73.89 $72.22 $72.29 $72.29 1,332
2024-07-17 $73.76 $74.16 $72.94 $72.94 $72.94 1,956
2024-07-16 $73.09 $74.48 $73.09 $74.48 $74.48 929
2024-07-15 $72.62 $72.83 $72.62 $72.69 $72.69 556
2024-07-12 $72.40 $72.45 $72.25 $72.25 $72.25 543
2024-07-11 $70.60 $72.01 $70.60 $72.01 $72.01 716
2024-07-10 $69.16 $69.90 $69.16 $69.89 $69.89 1,322
2024-07-09 $69.34 $69.55 $69.15 $69.15 $69.15 311
2024-07-08 $69.55 $69.55 $69.55 $69.55 $69.55 39
2024-07-05 $69.22 $69.43 $69.20 $69.34 $69.34 1,616
2024-07-03 $69.70 $69.70 $69.70 $69.70 $69.70 24
2024-07-02 $69.25 $69.25 $69.25 $69.25 $69.25 119
2024-07-01 $69.33 $69.33 $69.13 $69.13 $69.13 721
2024-06-28 $69.88 $69.89 $69.35 $69.64 $69.64 1,683
2024-06-27 $69.62 $69.62 $69.46 $69.55 $69.55 1,925
2024-06-26 $69.80 $69.80 $69.57 $69.57 $69.57 843
2024-06-25 $70.01 $70.02 $70.01 $70.01 $70.01 437
2024-06-24 $70.36 $70.36 $70.36 $70.36 $70.36 157
2024-06-21 $69.23 $69.63 $69.23 $69.63 $69.63 611
2024-06-20 $70.11 $70.11 $69.82 $69.82 $69.82 476
2024-06-18 $69.25 $69.81 $69.18 $69.81 $69.81 2,040
2024-06-17 $68.31 $69.49 $68.31 $69.33 $69.33 2,045
2024-06-14 $68.92 $68.92 $68.92 $68.92 $68.92 114
2024-06-13 $70.25 $70.53 $69.87 $70.09 $70.09 3,545
2024-06-12 $70.69 $70.89 $70.69 $70.72 $70.72 586
2024-06-11 $69.23 $69.65 $69.23 $69.65 $69.65 40,208
2024-06-10 $68.98 $69.82 $68.96 $69.82 $69.82 666
2024-06-07 $69.27 $69.31 $69.27 $69.31 $69.31 329
2024-06-06 $70.14 $70.14 $69.51 $69.63 $69.63 1,563
2024-06-05 $70.40 $70.62 $70.40 $70.62 $70.62 1,316
2024-06-04 $69.54 $69.77 $69.54 $69.74 $69.74 543
2024-06-03 $71.15 $71.20 $70.21 $70.58 $70.58 4,816
2024-05-31 $71.45 $71.45 $71.45 $71.45 $71.45 219
2024-05-30 $70.79 $71.04 $70.79 $71.04 $71.04 354
2024-05-29 $70.96 $70.96 $70.68 $70.69 $70.69 4,937
2024-05-28 $72.49 $72.49 $71.70 $71.70 $71.70 869
2024-05-24 $71.49 $72.26 $71.49 $72.23 $72.23 922
2024-05-23 $71.83 $71.83 $71.10 $71.10 $71.10 35,005
2024-05-22 $72.70 $72.70 $72.31 $72.36 $72.36 825
2024-05-21 $72.33 $72.69 $72.33 $72.69 $72.69 1,900
2024-05-20 $73.03 $73.03 $72.74 $72.74 $72.74 388
2024-05-17 $72.59 $72.59 $72.59 $72.59 $72.59 250
2024-05-16 $72.95 $73.22 $72.82 $72.82 $72.82 1,268
2024-05-15 $73.51 $73.54 $73.45 $73.51 $73.51 81,662
2024-05-14 $72.24 $72.80 $72.24 $72.80 $72.80 362
2024-05-13 $72.56 $72.56 $71.76 $71.76 $71.76 764
2024-05-10 $72.60 $72.60 $72.33 $72.49 $72.49 1,113
2024-05-09 $71.59 $72.23 $71.59 $72.23 $72.23 1,021
2024-05-08 $70.54 $71.46 $70.54 $71.45 $71.45 3,267
2024-05-07 $71.37 $71.38 $71.04 $71.05 $71.05 1,932
2024-05-06 $69.69 $70.62 $69.67 $70.62 $70.62 4,977
2024-05-03 $69.54 $69.65 $69.54 $69.65 $69.65 383
2024-05-02 $68.91 $68.91 $68.33 $68.42 $68.42 1,045
2024-05-01 $68.17 $68.58 $68.05 $68.49 $68.49 2,779
2024-04-30 $69.55 $69.55 $68.31 $68.31 $68.31 4,763
2024-04-29 $69.65 $70.37 $69.65 $70.37 $70.37 147
2024-04-26 $69.17 $69.55 $69.17 $69.55 $69.55 1,889
2024-04-25 $68.50 $69.16 $68.50 $69.16 $69.16 654
2024-04-24 $68.57 $69.16 $68.55 $69.16 $69.16 1,236
2024-04-23 $69.45 $69.45 $69.45 $69.45 $69.45 2
2024-04-22 $67.26 $67.67 $67.26 $67.67 $67.67 406
2024-04-19 $66.95 $67.11 $66.95 $67.11 $67.11 340
2024-04-18 $67.85 $67.85 $67.09 $67.09 $67.09 150
2024-04-17 $67.50 $67.50 $67.50 $67.50 $67.50 157
2024-04-16 $67.78 $68.10 $67.78 $68.02 $68.02 424
2024-04-15 $69.57 $69.57 $68.07 $68.38 $68.38 1,984
2024-04-12 $69.08 $69.08 $69.08 $69.08 $69.08 98
2024-04-11 $69.52 $70.18 $69.52 $70.18 $70.18 327
2024-04-10 $69.74 $70.11 $69.74 $69.79 $69.79 378
2024-04-09 $70.95 $70.95 $70.95 $70.95 $70.95 26
2024-04-08 $70.60 $70.65 $70.60 $70.65 $70.65 253
2024-04-05 $69.33 $69.91 $69.33 $69.91 $69.91 779
2024-04-04 $70.31 $70.31 $68.94 $69.04 $69.04 717
2024-04-03 $69.43 $69.78 $69.43 $69.77 $69.77 714
2024-04-02 $69.45 $69.58 $69.42 $69.58 $69.58 1,041
2024-04-01 $71.00 $71.00 $70.31 $70.31 $70.31 1,497
2024-03-28 $70.35 $70.98 $70.35 $70.97 $70.97 1,128
2024-03-27 $70.23 $70.39 $70.23 $70.39 $70.39 257
2024-03-26 $69.35 $69.48 $69.35 $69.38 $69.38 532
2024-03-25 $69.25 $69.69 $69.25 $69.69 $69.69 797
2024-03-22 $70.00 $70.00 $69.44 $69.46 $69.46 823
2024-03-21 $69.99 $70.26 $69.99 $70.26 $70.26 1,508
2024-03-20 $69.42 $69.42 $69.42 $69.42 $69.42 11
2024-03-19 $68.01 $68.67 $68.01 $68.67 $68.67 440
2024-03-18 $68.21 $68.21 $68.21 $68.21 $68.21 244
2024-03-15 $68.06 $68.25 $67.92 $67.92 $67.92 832
2024-03-14 $68.08 $68.11 $67.95 $68.11 $68.11 315
2024-03-13 $68.57 $68.73 $68.46 $68.55 $68.55 3,230
2024-03-12 $68.15 $68.63 $68.15 $68.63 $68.63 905
2024-03-11 $68.06 $68.45 $68.06 $68.45 $68.45 1,908
2024-03-08 $69.06 $69.06 $68.58 $68.68 $68.68 599
2024-03-07 $69.00 $69.25 $68.73 $69.25 $69.25 1,089
2024-03-06 $68.69 $68.92 $68.58 $68.68 $68.68 640
2024-03-05 $68.67 $68.67 $68.11 $68.30 $68.30 7,595
2024-03-04 $68.79 $68.79 $68.72 $68.72 $68.72 515
2024-03-01 $67.86 $68.50 $67.86 $68.50 $68.50 693
2024-02-29 $68.37 $68.37 $67.58 $68.07 $68.07 1,089
2024-02-28 $67.75 $67.89 $67.75 $67.89 $67.89 380
2024-02-27 $67.41 $67.66 $67.37 $67.66 $67.66 674
2024-02-26 $66.42 $66.42 $66.42 $66.42 $66.42 103
2024-02-23 $66.19 $66.60 $66.19 $66.60 $66.60 528
2024-02-22 $65.98 $66.21 $65.97 $66.14 $66.14 2,138
2024-02-21 $65.07 $65.69 $65.07 $65.69 $65.69 1,793
2024-02-20 $65.43 $65.46 $65.27 $65.46 $65.46 909
2024-02-16 $65.91 $66.15 $65.82 $65.82 $65.82 2,544
2024-02-15 $64.71 $65.95 $64.71 $65.95 $65.95 2,789
2024-02-14 $63.60 $64.22 $63.60 $64.22 $64.22 1,861
2024-02-13 $62.23 $63.59 $62.23 $63.26 $63.26 1,355
2024-02-12 $64.67 $64.67 $64.67 $64.67 $64.67 112
2024-02-09 $64.17 $64.29 $64.17 $64.29 $64.29 213
2024-02-08 $64.00 $64.10 $64.00 $64.10 $64.10 510
2024-02-07 $64.04 $64.15 $63.75 $63.89 $63.89 4,727
2024-02-06 $63.53 $63.86 $63.53 $63.86 $63.86 816
2024-02-05 $63.16 $63.16 $62.76 $62.76 $62.76 565
2024-02-02 $63.13 $63.88 $63.13 $63.65 $63.65 1,049
2024-02-01 $62.49 $63.51 $62.49 $63.47 $63.47 1,277
2024-01-31 $63.39 $63.39 $62.53 $62.53 $62.53 645
2024-01-30 $63.13 $63.46 $63.13 $63.38 $63.38 1,249
2024-01-29 $63.16 $63.16 $63.16 $63.16 $63.16 47
2024-01-26 $62.92 $63.01 $62.75 $62.77 $62.77 1,976
2024-01-25 $62.64 $62.64 $62.27 $62.53 $62.53 5,126
2024-01-24 $62.93 $62.93 $62.13 $62.13 $62.13 2,287
2024-01-23 $63.27 $63.27 $63.00 $63.06 $63.06 1,398
2024-01-22 $62.96 $63.27 $62.93 $63.27 $63.27 827
2024-01-19 $61.57 $62.32 $61.57 $62.32 $62.32 3,109
2024-01-18 $61.40 $61.67 $61.16 $61.60 $61.60 3,132
2024-01-17 $61.42 $61.42 $61.00 $61.23 $61.23 701
2024-01-16 $61.99 $61.99 $61.77 $61.94 $61.94 3,267
2024-01-12 $62.52 $62.52 $62.41 $62.49 $62.49 799
2024-01-11 $62.23 $62.61 $62.21 $62.61 $62.61 1,385
2024-01-10 $62.48 $62.79 $62.38 $62.79 $62.79 1,873
2024-01-09 $62.68 $62.83 $62.68 $62.83 $62.83 1,081
2024-01-08 $62.96 $63.26 $62.96 $63.26 $63.26 930
2024-01-05 $62.57 $62.67 $62.33 $62.43 $62.43 2,956
2024-01-04 $62.43 $62.43 $62.03 $62.03 $62.03 544
2024-01-03 $63.14 $63.14 $62.23 $62.23 $62.23 1,498
2024-01-02 $64.01 $64.25 $63.41 $63.69 $63.69 2,083
2023-12-29 $64.86 $64.86 $64.49 $64.49 $64.49 789
2023-12-28 $65.01 $65.03 $64.81 $64.92 $64.92 1,001
2023-12-27 $64.97 $65.08 $64.97 $64.99 $64.99 777
2023-12-26 $63.87 $64.93 $63.87 $64.74 $64.74 1,876
2023-12-22 $63.86 $64.21 $63.86 $64.17 $64.17 2,642
2023-12-21 $63.11 $63.82 $63.11 $63.82 $63.82 6,797
2023-12-20 $64.10 $64.14 $62.83 $62.84 $62.84 2,018
2023-12-19 $62.97 $63.93 $62.97 $63.93 $63.93 4,572
2023-12-18 $62.69 $62.86 $62.68 $62.86 $62.86 1,317
2023-12-15 $63.35 $63.35 $62.80 $62.88 $62.55 3,860
2023-12-14 $61.61 $63.08 $61.61 $63.03 $62.70 1,904
2023-12-13 $60.35 $61.63 $60.35 $61.63 $61.30 633
2023-12-12 $60.53 $60.82 $60.53 $60.72 $60.41 371
2023-12-11 $60.06 $60.72 $60.06 $60.69 $60.37 5,010
2023-12-08 $59.65 $60.02 $59.65 $60.02 $59.70 8,360
2023-12-07 $59.55 $59.55 $59.52 $59.52 $59.21 199
2023-12-06 $59.85 $59.85 $59.51 $59.51 $59.20 152
2023-12-05 $60.38 $60.38 $59.64 $59.64 $59.32 555
2023-12-04 $60.34 $60.65 $60.33 $60.65 $60.33 265
2023-12-01 $59.56 $60.27 $59.56 $60.27 $59.95 731
2023-11-30 $59.25 $59.25 $59.25 $59.25 $58.94 108
2023-11-29 $58.72 $58.76 $58.64 $58.64 $58.33 863
2023-11-28 $59.20 $59.20 $58.59 $58.59 $58.28 641
2023-11-27 $59.36 $59.36 $59.36 $59.36 $59.04 13
2023-11-24 $59.45 $59.45 $59.45 $59.45 $59.14 2
2023-11-22 $59.03 $59.09 $58.99 $59.09 $58.78 1,080
2023-11-21 $58.48 $58.83 $58.48 $58.73 $58.42 628
2023-11-20 $58.90 $58.94 $58.86 $58.87 $58.56 549
2023-11-17 $58.57 $58.82 $58.57 $58.82 $58.51 408
2023-11-16 $58.28 $58.28 $58.28 $58.28 $57.97 33
2023-11-15 $58.76 $58.85 $58.66 $58.66 $58.35 532
2023-11-14 $58.52 $58.64 $58.50 $58.64 $58.33 1,777
2023-11-13 $56.57 $56.57 $56.55 $56.57 $56.27 1,045
2023-11-10 $55.84 $56.39 $55.84 $56.39 $56.10 574
2023-11-09 $56.23 $56.23 $55.67 $55.67 $55.67 571
2023-11-08 $56.02 $56.28 $56.02 $56.27 $56.27 1,101
2023-11-07 $56.12 $56.12 $55.90 $55.92 $55.92 1,191
2023-11-06 $56.15 $56.21 $56.15 $56.21 $56.21 833
2023-11-03 $55.95 $56.52 $55.95 $56.35 $56.35 1,934
2023-11-02 $54.23 $55.24 $54.23 $55.24 $55.24 828
2023-11-01 $53.70 $53.88 $53.64 $53.87 $53.87 2,981
2023-10-31 $53.03 $53.42 $53.03 $53.42 $53.42 232
2023-10-30 $52.27 $52.72 $52.27 $52.71 $52.71 909
2023-10-27 $52.33 $52.33 $52.14 $52.20 $52.20 2,269
2023-10-26 $53.35 $53.35 $52.86 $52.91 $52.91 875
2023-10-25 $53.47 $53.47 $52.98 $53.02 $53.02 1,609
2023-10-24 $54.01 $54.01 $53.89 $53.93 $53.93 2,334
2023-10-23 $53.19 $53.98 $53.19 $53.43 $53.43 1,315
2023-10-20 $53.84 $53.92 $53.76 $53.77 $53.77 973
2023-10-19 $54.83 $55.15 $54.03 $54.21 $54.21 1,948
2023-10-18 $55.62 $55.62 $54.85 $54.90 $54.90 1,377
2023-10-17 $55.93 $56.85 $55.93 $56.50 $56.50 2,707
2023-10-16 $54.93 $56.19 $54.93 $56.17 $56.17 2,525
2023-10-13 $55.86 $55.86 $55.21 $55.30 $55.30 1,142
2023-10-12 $56.13 $56.22 $55.56 $55.76 $55.76 1,337
2023-10-11 $56.39 $56.71 $56.24 $56.65 $56.65 1,521
2023-10-10 $56.11 $56.60 $56.11 $56.28 $56.28 1,225
2023-10-09 $55.17 $55.77 $55.17 $55.76 $55.76 1,844
2023-10-06 $54.20 $55.52 $54.20 $55.32 $55.32 1,866
2023-10-05 $54.61 $54.65 $54.35 $54.52 $54.52 3,350
2023-10-04 $53.93 $54.90 $53.92 $54.84 $54.84 2,867
2023-10-03 $54.81 $54.81 $54.05 $54.05 $54.05 484
2023-10-02 $55.87 $55.87 $55.02 $55.12 $55.12 613
2023-09-29 $56.62 $56.62 $56.03 $56.03 $56.03 915
2023-09-28 $55.21 $56.57 $55.21 $56.23 $56.23 2,111
2023-09-27 $54.94 $55.63 $54.94 $55.55 $55.55 1,751
2023-09-26 $55.29 $55.30 $54.73 $54.77 $54.77 815
2023-09-25 $55.08 $55.90 $55.08 $55.82 $55.82 2,030
2023-09-22 $55.51 $55.60 $55.32 $55.32 $55.32 1,317
2023-09-21 $55.69 $55.69 $55.38 $55.38 $55.38 420
2023-09-20 $56.83 $56.83 $56.25 $56.25 $56.25 1,001
2023-09-19 $56.60 $56.60 $56.23 $56.34 $56.34 1,275
2023-09-18 $56.77 $56.77 $56.60 $56.60 $56.60 419
2023-09-15 $56.53 $56.60 $56.44 $56.56 $56.56 1,307
2023-09-14 $56.73 $56.84 $56.69 $56.80 $56.80 1,062
2023-09-13 $56.28 $56.28 $56.09 $56.11 $56.11 326
2023-09-12 $56.76 $56.76 $56.45 $56.45 $56.45 2,053
2023-09-11 $56.40 $56.86 $56.40 $56.75 $56.75 1,408
2023-09-08 $56.50 $56.50 $56.33 $56.33 $56.33 396
2023-09-07 $56.44 $56.74 $56.44 $56.51 $56.51 1,775
2023-09-06 $57.55 $57.55 $56.80 $56.82 $56.82 961
2023-09-05 $58.20 $58.20 $57.36 $57.36 $57.36 1,571
2023-09-01 $58.92 $59.06 $58.92 $59.06 $59.06 637
2023-08-31 $58.14 $58.78 $58.14 $58.53 $58.53 534
2023-08-30 $58.43 $58.58 $58.43 $58.50 $58.50 1,414
2023-08-29 $57.80 $58.01 $57.80 $58.01 $58.01 1,275
2023-08-28 $57.36 $57.36 $57.36 $57.36 $57.36 106
2023-08-25 $56.78 $57.18 $56.70 $57.03 $57.03 779
2023-08-24 $57.12 $57.12 $56.62 $56.65 $56.65 621
2023-08-23 $57.09 $57.17 $57.09 $57.11 $57.11 302
2023-08-22 $56.79 $57.01 $56.67 $56.72 $56.72 1,217
2023-08-21 $56.63 $56.94 $56.63 $56.94 $56.94 565
2023-08-18 $56.88 $56.88 $56.74 $56.74 $56.74 390
2023-08-17 $57.47 $57.47 $56.96 $56.96 $56.96 118
2023-08-16 $58.11 $58.20 $57.64 $57.64 $57.64 1,439
2023-08-15 $58.24 $58.24 $58.16 $58.16 $58.16 484
2023-08-14 $58.52 $58.70 $58.44 $58.70 $58.70 1,000
2023-08-11 $58.92 $58.92 $58.92 $58.92 $58.92 12
2023-08-10 $59.71 $59.71 $58.97 $58.97 $58.97 122
2023-08-09 $59.34 $59.35 $58.95 $58.95 $58.95 509
2023-08-08 $59.25 $59.53 $59.25 $59.51 $59.51 209
2023-08-07 $58.13 $59.22 $58.13 $59.09 $59.09 1,635
2023-08-04 $58.94 $58.94 $58.49 $58.52 $58.52 361
2023-08-03 $58.11 $58.69 $58.11 $58.63 $58.63 1,795
2023-08-02 $58.66 $58.75 $58.53 $58.75 $58.75 1,299
2023-08-01 $59.38 $59.52 $59.30 $59.52 $59.52 1,349
2023-07-31 $59.45 $59.67 $59.45 $59.67 $59.67 287
2023-07-28 $59.46 $59.46 $59.19 $59.29 $59.29 1,070
2023-07-27 $59.61 $59.61 $58.75 $58.83 $58.83 726
2023-07-26 $59.13 $59.47 $59.13 $59.35 $59.35 1,562
2023-07-25 $58.64 $58.98 $58.64 $58.98 $58.98 554
2023-07-24 $58.65 $58.74 $58.65 $58.67 $58.67 1,255
2023-07-21 $58.88 $58.95 $58.69 $58.69 $58.69 520
2023-07-20 $58.80 $58.80 $58.67 $58.67 $58.67 2,003
2023-07-19 $58.87 $58.95 $58.57 $58.95 $58.95 2,653
2023-07-18 $58.32 $58.69 $58.32 $58.64 $58.64 505
2023-07-17 $58.48 $58.48 $57.95 $58.31 $58.31 501
2023-07-14 $58.37 $58.46 $58.37 $58.44 $58.44 515
2023-07-13 $58.56 $59.02 $58.56 $58.91 $58.91 387
2023-07-12 $58.50 $58.51 $58.45 $58.45 $58.45 744
2023-07-11 $57.85 $58.19 $57.85 $58.19 $58.19 1,113
2023-07-10 $57.27 $57.42 $57.15 $57.42 $57.42 6,963
2023-07-07 $55.81 $56.75 $55.81 $56.48 $56.48 7,117
2023-07-06 $55.35 $55.75 $55.35 $55.75 $55.75 576
2023-07-05 $56.64 $56.65 $56.55 $56.55 $56.55 671
2023-07-03 $56.95 $56.95 $56.95 $56.95 $56.95 32
2023-06-30 $56.82 $56.82 $56.82 $56.82 $56.82 376
2023-06-29 $56.31 $56.49 $56.31 $56.49 $56.49 488
2023-06-28 $55.81 $56.17 $55.81 $56.02 $56.02 506
2023-06-27 $55.76 $56.29 $55.76 $56.24 $56.24 594
2023-06-26 $55.60 $55.60 $55.50 $55.50 $55.50 243
2023-06-23 $55.13 $55.17 $55.06 $55.17 $55.17 4,667
2023-06-22 $55.88 $55.92 $55.76 $55.76 $55.76 2,619
2023-06-21 $56.15 $56.21 $56.15 $56.21 $56.21 207
2023-06-20 $56.45 $56.45 $56.34 $56.34 $56.34 132
2023-06-16 $57.05 $57.08 $56.81 $56.91 $56.91 1,100
2023-06-15 $55.73 $57.17 $55.73 $57.06 $57.06 3,146
2023-06-14 $57.34 $57.34 $56.39 $56.39 $56.39 677
2023-06-13 $56.87 $56.91 $56.75 $56.84 $56.84 709
2023-06-12 $55.35 $56.33 $55.35 $56.26 $56.26 1,116
2023-06-09 $55.81 $55.88 $55.81 $55.88 $55.88 1,240
2023-06-08 $56.10 $56.20 $56.10 $56.20 $56.20 347
2023-06-07 $56.62 $56.76 $56.62 $56.76 $56.76 623
2023-06-06 $55.60 $56.01 $55.60 $56.01 $56.01 2,026
2023-06-05 $54.78 $54.81 $54.78 $54.81 $54.81 278
2023-06-02 $55.35 $55.35 $55.34 $55.34 $55.34 216
2023-06-01 $53.58 $53.63 $53.58 $53.63 $53.63 231
2023-05-31 $53.22 $53.22 $53.22 $53.22 $53.22 55
2023-05-30 $54.18 $54.18 $54.00 $54.07 $54.07 822
2023-05-26 $54.25 $54.25 $54.25 $54.25 $54.25 41
2023-05-25 $54.18 $54.18 $54.18 $54.18 $54.18 2
2023-05-24 $54.39 $54.64 $53.86 $54.31 $54.31 1,497
2023-05-23 $55.30 $55.30 $55.07 $55.07 $55.07 187
2023-05-22 $55.26 $55.39 $55.26 $55.39 $55.39 763
2023-05-19 $55.00 $55.00 $54.97 $54.97 $54.97 225
2023-05-18 $54.67 $55.14 $54.67 $55.14 $55.14 1,099
2023-05-17 $54.03 $54.86 $54.03 $54.86 $54.86 948
2023-05-16 $54.56 $54.56 $54.38 $54.38 $54.38 238
2023-05-15 $54.44 $54.86 $54.39 $54.86 $54.86 4,871
2023-05-12 $54.07 $54.38 $54.07 $54.38 $54.38 1,881
2023-05-11 $54.33 $54.33 $54.26 $54.29 $54.29 353
2023-05-10 $54.58 $54.97 $54.50 $54.64 $54.64 2,733
2023-05-09 $54.38 $54.38 $54.38 $54.38 $54.38 145
2023-05-08 $54.68 $54.83 $54.68 $54.77 $54.77 5,991
2023-05-05 $54.93 $54.97 $54.93 $54.97 $54.97 210
2023-05-04 $53.93 $53.95 $53.86 $53.95 $53.95 221
2023-05-03 $54.64 $54.64 $54.64 $54.64 $54.64 214
2023-05-02 $54.76 $54.82 $54.76 $54.82 $54.82 241
2023-05-01 $55.52 $55.60 $55.52 $55.60 $55.60 542
2023-04-28 $55.62 $55.63 $55.52 $55.52 $55.52 520
2023-04-27 $53.47 $54.97 $53.47 $54.97 $54.97 926
2023-04-26 $54.33 $54.33 $53.75 $53.75 $53.75 729
2023-04-25 $55.13 $55.13 $54.50 $54.58 $54.58 638
2023-04-24 $56.43 $56.47 $55.98 $55.98 $55.98 534
2023-04-21 $56.07 $56.21 $55.93 $56.21 $56.21 1,933
2023-04-20 $56.34 $56.34 $56.34 $56.34 $56.34 38
2023-04-19 $56.22 $56.41 $56.22 $56.41 $56.41 365
2023-04-18 $56.18 $56.30 $56.18 $56.30 $56.30 641
2023-04-17 $56.09 $56.32 $56.09 $56.32 $56.32 352
2023-04-14 $56.01 $56.21 $56.01 $56.21 $56.21 462
2023-04-13 $56.02 $56.62 $56.02 $56.54 $56.54 1,018
2023-04-12 $56.30 $56.36 $56.02 $56.06 $56.06 1,668
2023-04-11 $55.81 $55.99 $55.81 $55.83 $55.83 1,574
2023-04-10 $54.95 $55.30 $54.95 $55.30 $55.30 893
2023-04-06 $54.68 $54.70 $54.67 $54.70 $54.70 422
2023-04-05 $54.67 $54.91 $54.67 $54.91 $54.91 340
2023-04-04 $56.19 $56.19 $55.18 $55.18 $55.18 702
2023-04-03 $56.73 $56.73 $56.34 $56.45 $56.45 1,404
2023-03-31 $55.36 $56.61 $55.36 $56.61 $56.61 260
2023-03-30 $55.81 $55.82 $55.78 $55.78 $55.78 555
2023-03-29 $55.03 $55.35 $55.03 $55.35 $55.35 243
2023-03-28 $54.45 $54.53 $54.45 $54.53 $54.53 416
2023-03-27 $53.49 $54.14 $53.49 $54.14 $54.14 131
2023-03-24 $53.17 $53.46 $53.17 $53.46 $53.46 220
2023-03-23 $53.32 $53.32 $53.32 $53.32 $53.32 120
2023-03-22 $54.61 $54.71 $53.68 $53.68 $53.68 575
2023-03-21 $54.86 $54.86 $54.78 $54.78 $54.78 1,221
2023-03-20 $54.33 $54.33 $54.14 $54.14 $54.14 1,062
2023-03-17 $53.73 $53.73 $53.61 $53.61 $53.61 285
2023-03-16 $54.60 $54.60 $54.60 $54.60 $54.60 183
2023-03-15 $54.29 $54.29 $53.49 $53.90 $53.90 1,327
2023-03-14 $55.10 $55.28 $54.85 $55.28 $55.28 455
2023-03-13 $55.00 $55.05 $54.55 $54.76 $54.76 4,017
2023-03-10 $55.52 $55.52 $55.52 $55.52 $55.52 49
2023-03-09 $56.70 $56.70 $56.70 $56.70 $56.70 124
2023-03-08 $57.69 $57.70 $57.48 $57.70 $57.70 917
2023-03-07 $57.62 $57.66 $57.62 $57.66 $57.66 215
2023-03-06 $58.61 $58.61 $58.18 $58.18 $58.18 500
2023-03-03 $58.55 $59.05 $58.55 $59.02 $59.02 3,290
2023-03-02 $57.92 $58.22 $57.92 $58.22 $58.22 848
2023-03-01 $58.00 $58.00 $57.77 $57.77 $57.77 1,882
2023-02-28 $57.99 $58.07 $57.77 $57.77 $57.77 3,603
2023-02-27 $57.94 $57.94 $57.57 $57.57 $57.57 202
2023-02-24 $57.33 $57.61 $57.33 $57.61 $57.61 2,321
2023-02-23 $57.88 $58.13 $57.54 $58.13 $58.13 349
2023-02-22 $57.81 $57.83 $57.53 $57.57 $57.57 959
2023-02-21 $57.82 $58.44 $57.58 $57.58 $57.58 332
2023-02-17 $58.54 $58.97 $58.40 $58.97 $58.97 790
2023-02-16 $59.35 $59.35 $58.96 $58.96 $58.96 728
2023-02-15 $59.41 $60.00 $59.41 $59.89 $59.89 3,027
2023-02-14 $59.89 $59.89 $59.37 $59.76 $59.76 850
2023-02-13 $59.18 $59.55 $59.18 $59.50 $59.50 863
2023-02-10 $58.80 $59.09 $58.80 $59.09 $59.09 881
2023-02-09 $59.55 $59.56 $58.61 $58.62 $58.62 1,536
2023-02-08 $59.19 $59.45 $59.19 $59.37 $59.37 1,046
2023-02-07 $59.05 $59.26 $58.19 $59.15 $59.15 2,063
2023-02-06 $58.60 $59.02 $58.60 $58.83 $58.83 9,006
2023-02-03 $59.67 $59.67 $59.27 $59.41 $59.41 732
2023-02-02 $60.02 $60.02 $59.72 $59.95 $59.95 834
2023-02-01 $58.23 $59.61 $58.14 $59.30 $59.30 905
2023-01-31 $57.60 $58.18 $57.57 $58.18 $58.18 1,209
2023-01-30 $57.11 $57.11 $56.75 $56.75 $56.75 1,134
2023-01-27 $57.18 $57.58 $57.18 $57.52 $57.52 906
2023-01-26 $56.79 $57.19 $56.79 $57.19 $57.19 1,274
2023-01-25 $56.10 $56.70 $56.10 $56.70 $56.70 1,403
2023-01-24 $56.95 $56.97 $56.84 $56.84 $56.84 1,910
2023-01-23 $56.00 $57.06 $56.00 $57.01 $57.01 1,777
2023-01-20 $55.55 $56.09 $55.55 $56.09 $56.09 1,514
2023-01-19 $55.15 $55.32 $55.15 $55.26 $55.26 1,202
2023-01-18 $56.21 $56.21 $55.85 $55.85 $55.85 721
2023-01-17 $56.39 $56.52 $56.37 $56.37 $56.37 372
2023-01-13 $55.99 $56.63 $55.99 $56.63 $56.63 360
2023-01-12 $56.25 $56.25 $56.02 $56.02 $56.02 252
2023-01-11 $55.12 $55.51 $55.10 $55.51 $55.51 4,757
2023-01-10 $54.37 $54.72 $54.34 $54.72 $54.72 922
2023-01-09 $53.94 $54.89 $53.94 $54.46 $54.46 3,616
2023-01-06 $53.91 $54.22 $53.91 $54.09 $54.09 723
2023-01-05 $52.51 $52.83 $52.51 $52.83 $52.83 231
2023-01-04 $52.95 $53.21 $52.95 $53.21 $53.21 1,763
2023-01-03 $52.40 $52.40 $51.92 $52.15 $52.15 544
2022-12-30 $52.31 $52.38 $51.97 $52.38 $52.38 711
2022-12-29 $52.78 $52.98 $52.78 $52.78 $52.78 3,886
2022-12-28 $51.80 $52.04 $51.47 $51.47 $51.47 2,011
2022-12-27 $52.28 $52.55 $52.28 $52.46 $52.46 1,177
2022-12-23 $52.23 $52.61 $52.17 $52.60 $52.60 1,345
2022-12-22 $51.90 $52.18 $51.61 $52.18 $52.18 2,487
2022-12-21 $52.80 $52.91 $52.76 $52.77 $52.77 1,693
2022-12-20 $51.74 $52.13 $50.69 $51.92 $51.92 902
2022-12-19 $51.92 $52.00 $51.80 $52.00 $52.00 1,374
2022-12-16 $52.90 $53.00 $52.74 $52.97 $52.51 1,344
2022-12-15 $54.20 $54.40 $53.92 $53.92 $53.46 1,734
2022-12-14 $55.86 $55.94 $55.03 $55.30 $54.82 875
2022-12-13 $55.13 $55.61 $55.13 $55.61 $55.13 252
2022-12-12 $53.67 $54.64 $53.67 $54.64 $54.17 459
2022-12-09 $54.54 $54.64 $54.20 $54.20 $53.73 379
2022-12-08 $54.46 $54.68 $54.46 $54.68 $54.21 790
2022-12-07 $54.28 $54.60 $54.28 $54.35 $53.88 511
2022-12-06 $54.82 $54.82 $54.42 $54.69 $54.22 920
2022-12-05 $55.79 $55.79 $55.22 $55.37 $54.89 1,440
2022-12-02 $56.25 $56.42 $56.25 $56.42 $55.94 396
2022-12-01 $56.47 $56.47 $56.32 $56.35 $55.87 904
2022-11-30 $55.80 $56.43 $55.80 $56.43 $55.95 710
2022-11-29 $54.74 $54.80 $54.74 $54.80 $54.33 367
2022-11-28 $54.96 $54.96 $54.50 $54.50 $54.04 222
2022-11-25 $55.78 $55.78 $55.69 $55.69 $55.22 458
2022-11-23 $55.45 $55.57 $55.44 $55.57 $55.09 503
2022-11-22 $55.21 $55.21 $55.21 $55.21 $54.73 77
2022-11-21 $54.04 $54.04 $54.04 $54.04 $53.57 112
2022-11-18 $54.77 $54.77 $54.69 $54.69 $54.22 115
2022-11-17 $54.21 $54.28 $54.12 $54.28 $53.82 617
2022-11-16 $55.04 $55.04 $54.85 $54.92 $54.45 219
2022-11-15 $56.21 $56.21 $55.78 $55.97 $55.49 817
2022-11-14 $55.80 $56.03 $55.49 $55.49 $55.01 935
2022-11-11 $55.76 $55.76 $55.66 $55.66 $55.19 462
2022-11-10 $52.95 $54.67 $52.95 $54.67 $54.20 406
2022-11-09 $51.40 $51.40 $51.40 $51.40 $50.96 169
2022-11-08 $52.52 $52.52 $52.52 $52.52 $52.07 57
2022-11-07 $52.71 $52.80 $52.71 $52.80 $52.35 527
2022-11-04 $52.39 $52.71 $51.77 $52.23 $51.78 1,667
2022-11-03 $51.60 $52.03 $50.97 $51.66 $51.21 1,498
2022-11-02 $52.83 $52.83 $52.11 $52.11 $51.67 207
2022-11-01 $53.62 $53.81 $53.62 $53.80 $53.34 218
2022-10-31 $53.35 $53.35 $53.34 $53.34 $52.89 619
2022-10-28 $53.50 $53.50 $53.50 $53.50 $53.50 280
2022-10-27 $52.18 $52.89 $52.18 $52.43 $52.43 692
2022-10-26 $52.34 $52.34 $52.13 $52.15 $52.15 425
2022-10-25 $51.97 $51.97 $51.97 $51.97 $51.97 27
2022-10-24 $50.50 $50.56 $50.50 $50.56 $50.56 329
2022-10-21 $49.43 $50.42 $49.43 $50.42 $50.42 481
2022-10-20 $49.34 $49.34 $49.34 $49.34 $49.34 8
2022-10-19 $50.01 $50.01 $49.52 $49.63 $49.63 312
2022-10-18 $49.95 $50.91 $49.95 $50.73 $50.73 2,628
2022-10-17 $49.77 $49.77 $49.67 $49.70 $49.70 449
2022-10-14 $48.93 $48.95 $48.39 $48.39 $48.39 578
2022-10-13 $49.69 $49.69 $49.69 $49.69 $49.69 184
2022-10-12 $48.58 $48.63 $48.58 $48.63 $48.63 766
2022-10-11 $48.97 $48.97 $48.97 $48.97 $48.97 157
2022-10-10 $49.60 $49.60 $49.21 $49.21 $49.21 433
2022-10-07 $50.04 $50.04 $48.94 $49.21 $49.21 1,367
2022-10-06 $50.74 $50.85 $50.45 $50.47 $50.47 804
2022-10-05 $50.75 $51.12 $50.75 $50.97 $50.97 432
2022-10-04 $49.22 $51.10 $49.22 $51.10 $51.10 950
2022-10-03 $48.91 $49.14 $48.91 $49.14 $49.14 262
2022-09-30 $47.85 $47.88 $47.65 $47.65 $47.65 746
2022-09-29 $47.63 $47.88 $47.58 $47.88 $47.88 1,379
2022-09-28 $48.93 $49.26 $48.89 $49.26 $49.26 382
2022-09-27 $48.00 $48.00 $47.88 $48.00 $48.00 919
2022-09-26 $48.64 $49.28 $48.01 $48.01 $48.01 660
2022-09-23 $48.86 $48.86 $48.31 $48.73 $48.73 13,070
2022-09-22 $50.71 $50.71 $49.96 $49.96 $49.96 291
2022-09-21 $51.97 $52.02 $50.91 $50.91 $50.91 619
2022-09-20 $52.04 $52.04 $51.40 $51.52 $51.52 1,905
2022-09-19 $52.11 $52.43 $52.11 $52.43 $52.43 366
2022-09-16 $51.81 $51.90 $51.43 $51.88 $51.88 1,881
2022-09-15 $53.28 $53.83 $52.94 $52.94 $52.94 2,352
2022-09-14 $53.62 $53.62 $53.29 $53.53 $53.53 801
2022-09-13 $54.31 $54.31 $53.71 $53.72 $53.72 320
2022-09-12 $55.79 $55.79 $55.40 $55.50 $55.50 1,119
2022-09-09 $55.03 $55.06 $54.92 $55.06 $55.06 1,157
2022-09-08 $53.57 $54.15 $53.54 $54.11 $54.11 2,108
2022-09-07 $53.60 $53.82 $53.50 $53.82 $53.82 834
2022-09-06 $52.62 $53.25 $52.62 $52.90 $52.90 1,046
2022-09-02 $53.34 $53.34 $53.04 $53.04 $53.04 608
2022-09-01 $52.79 $53.34 $52.76 $53.34 $53.34 991
2022-08-31 $54.09 $54.09 $53.47 $53.47 $53.47 679
2022-08-30 $54.18 $54.18 $53.92 $53.96 $53.96 524
2022-08-29 $54.51 $54.98 $54.43 $54.53 $54.53 886
2022-08-26 $55.75 $55.75 $55.01 $55.01 $55.01 411
2022-08-25 $56.59 $56.82 $56.59 $56.82 $56.82 595
2022-08-24 $55.36 $56.08 $55.31 $56.02 $56.02 2,559
2022-08-23 $56.15 $56.15 $55.56 $55.68 $55.68 6,649
2022-08-22 $55.91 $55.91 $55.50 $55.60 $55.60 6,457
2022-08-19 $56.90 $56.94 $56.90 $56.94 $56.94 390
2022-08-18 $57.00 $57.93 $57.00 $57.79 $57.79 3,185
2022-08-17 $57.57 $57.57 $57.15 $57.34 $57.34 1,035
2022-08-16 $57.79 $58.25 $57.79 $58.25 $58.25 1,260
2022-08-15 $58.00 $58.00 $57.69 $57.86 $57.86 655
2022-08-12 $57.57 $57.84 $57.57 $57.83 $57.83 553
2022-08-11 $57.17 $57.42 $57.01 $57.01 $57.01 540
2022-08-10 $56.77 $56.77 $56.40 $56.41 $56.41 1,149
2022-08-09 $55.15 $55.21 $54.94 $55.21 $55.21 1,702
2022-08-08 $55.50 $56.26 $55.50 $56.26 $56.26 914
2022-08-05 $55.21 $55.44 $55.20 $55.44 $55.44 678
2022-08-04 $54.92 $55.12 $54.92 $54.95 $54.95 564
2022-08-03 $55.04 $55.45 $55.04 $55.11 $55.11 874
2022-08-02 $54.79 $55.03 $54.37 $54.37 $54.37 1,909
2022-08-01 $54.63 $54.63 $54.58 $54.58 $54.58 428
2022-07-29 $54.16 $54.56 $54.16 $54.38 $54.38 403
2022-07-28 $53.53 $53.87 $53.53 $53.87 $53.87 402
2022-07-27 $51.76 $52.71 $51.76 $52.71 $52.71 831
2022-07-26 $51.65 $51.65 $51.51 $51.51 $51.51 419
2022-07-25 $51.48 $52.17 $51.48 $52.08 $52.08 2,145
2022-07-22 $51.31 $51.60 $51.31 $51.60 $51.60 549
2022-07-21 $51.84 $51.84 $51.84 $51.84 $51.84 136
2022-07-20 $51.37 $51.56 $51.37 $51.56 $51.56 719
2022-07-19 $50.72 $51.04 $50.70 $51.03 $51.03 936
2022-07-18 $49.27 $49.33 $49.27 $49.33 $49.33 622
2022-07-15 $49.24 $49.26 $48.95 $49.22 $49.22 1,386
2022-07-14 $48.33 $48.67 $48.33 $48.67 $48.67 739
2022-07-13 $48.48 $49.26 $48.48 $49.12 $49.12 2,211
2022-07-12 $49.46 $49.69 $49.30 $49.30 $49.30 621
2022-07-11 $49.56 $49.56 $49.47 $49.47 $49.47 617
2022-07-08 $50.16 $50.16 $50.07 $50.09 $50.09 574
2022-07-07 $49.48 $50.34 $49.48 $50.29 $50.29 2,031
2022-07-06 $49.13 $49.64 $49.11 $49.38 $49.38 1,036
2022-07-05 $48.96 $49.78 $48.96 $49.72 $49.72 408
2022-07-01 $49.65 $50.42 $49.64 $50.42 $50.42 1,066
2022-06-30 $49.68 $50.32 $49.63 $49.93 $49.93 1,476
2022-06-29 $49.92 $50.30 $49.92 $50.30 $50.30 598
2022-06-28 $52.05 $52.05 $50.77 $50.79 $50.79 18,009
2022-06-27 $51.67 $51.86 $51.44 $51.47 $51.47 509
2022-06-24 $51.11 $51.57 $51.10 $51.43 $51.43 1,797
2022-06-23 $49.45 $49.77 $49.32 $49.73 $49.73 1,057
2022-06-22 $49.99 $50.41 $49.87 $49.90 $49.90 2,470
2022-06-21 $50.64 $50.76 $50.39 $50.39 $50.39 2,424
2022-06-17 $50.18 $50.18 $49.14 $49.64 $49.64 1,395
2022-06-16 $50.50 $50.50 $49.16 $49.22 $49.22 1,715
2022-06-15 $51.74 $51.87 $51.47 $51.87 $51.87 2,308
2022-06-14 $51.18 $51.25 $51.00 $51.25 $51.25 1,670
2022-06-13 $52.51 $52.51 $51.16 $51.41 $51.41 1,858
2022-06-10 $54.35 $54.35 $54.05 $54.12 $54.12 1,164
2022-06-09 $56.34 $56.34 $56.34 $56.34 $56.34 159
2022-06-08 $57.76 $57.95 $57.34 $57.38 $57.38 1,994
2022-06-07 $57.50 $58.26 $57.42 $58.26 $58.26 3,031
2022-06-06 $58.26 $58.26 $58.02 $58.02 $58.02 538
2022-06-03 $57.86 $57.86 $57.77 $57.77 $57.77 1,077
2022-06-02 $57.52 $58.48 $57.52 $58.48 $58.48 1,755
2022-06-01 $57.85 $57.89 $56.50 $57.46 $57.46 10,396
2022-05-31 $57.55 $58.01 $57.41 $57.42 $57.42 2,512
2022-05-27 $57.87 $58.55 $57.87 $58.55 $58.55 1,514
2022-05-26 $57.50 $57.70 $57.44 $57.57 $57.57 1,146
2022-05-25 $55.80 $56.44 $55.71 $56.22 $56.22 1,321
2022-05-24 $55.87 $55.87 $54.54 $55.32 $55.32 1,218
2022-05-23 $55.97 $56.31 $55.81 $56.03 $56.03 7,380
2022-05-20 $56.33 $56.33 $54.70 $56.03 $56.03 2,754
2022-05-19 $55.05 $55.92 $55.05 $55.83 $55.83 1,735
2022-05-18 $56.69 $56.87 $55.37 $55.48 $55.48 1,434
2022-05-17 $56.52 $57.18 $56.52 $57.16 $57.16 1,561
2022-05-16 $55.36 $55.98 $55.36 $55.57 $55.57 3,488
2022-05-13 $54.47 $55.92 $54.47 $55.68 $55.68 3,887
2022-05-12 $53.78 $54.14 $53.21 $53.93 $53.93 2,545
2022-05-11 $55.00 $55.31 $53.58 $53.61 $53.61 1,961
2022-05-10 $55.55 $55.55 $53.85 $54.25 $54.25 13,943
2022-05-09 $55.83 $55.98 $54.66 $54.82 $54.82 3,069
2022-05-06 $56.46 $57.08 $56.02 $56.91 $56.91 4,997
2022-05-05 $58.19 $58.19 $57.15 $57.59 $57.59 2,168
2022-05-04 $57.80 $59.20 $57.50 $59.15 $59.15 3,904
2022-05-03 $57.50 $57.64 $57.31 $57.60 $57.60 1,618
2022-05-02 $57.04 $57.17 $56.00 $57.15 $57.15 1,601
2022-04-29 $58.70 $58.70 $56.87 $56.87 $56.87 2,086
2022-04-28 $57.64 $58.86 $57.15 $58.61 $58.61 1,465
2022-04-27 $57.86 $58.04 $57.08 $57.47 $57.47 1,548
2022-04-26 $58.15 $58.15 $57.39 $57.39 $57.39 2,206
2022-04-25 $57.92 $58.74 $57.12 $58.72 $58.72 2,030
2022-04-22 $59.38 $59.38 $58.31 $58.39 $58.39 2,467
2022-04-21 $60.10 $60.10 $59.67 $59.79 $59.79 889
2022-04-20 $60.84 $60.99 $60.69 $60.69 $60.69 836
2022-04-19 $59.27 $60.60 $59.27 $60.49 $60.49 2,201
2022-04-18 $59.18 $59.26 $58.82 $58.98 $58.98 2,929
2022-04-14 $59.23 $59.51 $59.14 $59.14 $59.14 1,689
2022-04-13 $58.70 $59.56 $58.70 $59.50 $59.50 2,272
2022-04-12 $58.54 $59.13 $58.25 $58.46 $58.46 1,315
2022-04-11 $58.68 $58.88 $58.21 $58.21 $58.21 1,084
2022-04-08 $58.92 $59.09 $58.84 $58.84 $58.84 647
2022-04-07 $57.94 $58.69 $57.94 $58.69 $58.69 637
2022-04-06 $58.98 $58.98 $58.30 $58.66 $58.66 2,789
2022-04-05 $59.69 $59.90 $59.43 $59.43 $59.43 2,098
2022-04-04 $60.02 $60.49 $60.01 $60.39 $60.39 908
2022-04-01 $60.49 $60.49 $60.00 $60.29 $60.29 1,775
2022-03-31 $61.00 $61.08 $60.07 $60.08 $60.08 8,967
2022-03-30 $61.49 $61.56 $60.96 $61.03 $61.03 1,250
2022-03-29 $61.05 $61.86 $61.05 $61.76 $61.76 2,840
2022-03-28 $60.53 $60.77 $60.19 $60.77 $60.77 1,845
2022-03-25 $60.42 $60.57 $60.00 $60.57 $60.57 13,820
2022-03-24 $60.07 $60.37 $59.78 $60.37 $60.37 2,700
2022-03-23 $60.10 $60.32 $59.69 $59.69 $59.69 1,599
2022-03-22 $60.78 $60.95 $60.55 $60.55 $60.55 2,934
2022-03-21 $60.36 $60.45 $59.95 $60.32 $60.32 1,973
2022-03-18 $60.28 $60.53 $59.98 $60.53 $60.53 1,584
2022-03-17 $59.50 $60.36 $59.50 $60.35 $60.35 2,625
2022-03-16 $59.00 $59.58 $58.83 $59.57 $59.57 2,079
2022-03-15 $57.64 $58.03 $57.60 $58.03 $58.03 935
2022-03-14 $58.10 $58.10 $57.11 $57.24 $57.24 2,267
2022-03-11 $58.67 $58.67 $57.75 $58.09 $58.09 2,637
2022-03-10 $58.39 $58.70 $57.95 $58.70 $58.70 5,155
2022-03-09 $58.25 $58.79 $58.25 $58.50 $58.50 902
2022-03-08 $57.05 $58.27 $57.01 $57.36 $57.36 2,330
2022-03-07 $58.48 $58.57 $56.98 $56.98 $56.98 2,784
2022-03-04 $58.65 $58.80 $58.19 $58.80 $58.80 3,522
2022-03-03 $60.17 $60.17 $59.05 $59.68 $59.68 2,026
2022-03-02 $58.90 $60.12 $58.90 $59.91 $59.91 3,097
2022-03-01 $59.43 $59.43 $58.08 $58.24 $58.24 2,080
2022-02-28 $58.51 $59.46 $58.49 $59.46 $59.46 2,834
2022-02-25 $58.32 $59.29 $58.00 $59.27 $59.27 6,108
2022-02-24 $56.00 $58.06 $55.99 $58.06 $58.06 1,884
2022-02-23 $57.62 $58.22 $57.13 $57.13 $57.13 2,737
2022-02-22 $58.41 $58.86 $57.72 $57.96 $57.96 2,123
2022-02-18 $59.01 $59.10 $58.48 $58.63 $58.63 3,731
2022-02-17 $59.84 $59.84 $59.19 $59.26 $59.26 1,420
2022-02-16 $59.97 $60.78 $59.97 $60.61 $60.61 1,872
2022-02-15 $60.02 $60.25 $59.90 $60.17 $60.17 2,748
2022-02-14 $59.53 $59.69 $59.16 $59.39 $59.39 3,001
2022-02-11 $60.62 $60.80 $59.40 $59.77 $59.77 2,165
2022-02-10 $60.97 $61.68 $60.44 $60.76 $60.76 1,359
2022-02-09 $61.69 $61.95 $61.69 $61.95 $61.95 3,842
2022-02-08 $59.97 $60.68 $59.97 $60.68 $60.68 287
2022-02-07 $59.53 $59.79 $59.49 $59.59 $59.59 1,101
2022-02-04 $59.07 $59.81 $59.03 $59.65 $59.65 994
2022-02-03 $59.65 $60.36 $59.30 $59.32 $59.32 2,392
2022-02-02 $60.25 $60.47 $60.25 $60.47 $60.47 761
2022-02-01 $60.40 $60.65 $60.22 $60.65 $60.65 629
2022-01-31 $59.09 $60.01 $59.09 $60.01 $60.01 1,670
2022-01-28 $57.19 $58.60 $57.19 $58.60 $58.60 1,506
2022-01-27 $57.58 $58.59 $57.50 $57.64 $57.64 1,090
2022-01-26 $58.94 $59.34 $57.83 $57.83 $57.83 1,220
2022-01-25 $58.05 $58.53 $57.16 $58.24 $58.24 1,960
2022-01-24 $57.39 $59.02 $56.31 $58.91 $58.91 2,255
2022-01-21 $58.94 $59.35 $58.52 $58.52 $58.52 8,448
2022-01-20 $61.12 $61.12 $59.39 $59.39 $59.39 1,389
2022-01-19 $60.99 $60.99 $60.19 $60.19 $60.19 674
2022-01-18 $61.20 $61.20 $60.69 $60.69 $60.69 1,176
2022-01-14 $61.58 $61.78 $61.27 $61.78 $61.78 4,667
2022-01-13 $62.19 $62.73 $62.02 $62.02 $62.02 1,433
2022-01-12 $62.00 $62.24 $61.91 $62.24 $62.24 2,037
2022-01-11 $61.13 $61.88 $61.12 $61.88 $61.88 1,366
2022-01-10 $60.91 $61.11 $60.20 $61.11 $61.11 3,913
2022-01-07 $61.67 $61.93 $61.44 $61.44 $61.44 1,174
2022-01-06 $61.25 $61.78 $61.25 $61.72 $61.72 662
2022-01-05 $63.04 $63.04 $61.28 $61.28 $61.28 1,169
2022-01-04 $62.56 $62.80 $62.45 $62.80 $62.80 846
2022-01-03 $62.43 $62.62 $61.97 $62.25 $62.25 3,741
2021-12-31 $62.04 $62.44 $62.04 $62.18 $62.18 2,472
2021-12-30 $62.50 $62.50 $62.07 $62.07 $62.07 1,178
2021-12-29 $61.88 $62.20 $61.88 $62.15 $62.15 4,365
2021-12-28 $62.24 $62.25 $61.87 $61.87 $61.87 6,014
2021-12-27 $61.74 $62.00 $61.66 $62.00 $62.00 1,779
2021-12-23 $61.39 $61.52 $61.39 $61.52 $61.52 808
2021-12-22 $60.49 $60.86 $60.49 $60.84 $60.84 1,638
2021-12-21 $59.15 $60.24 $59.15 $60.23 $60.23 701
2021-12-20 $58.96 $58.96 $57.83 $58.55 $58.55 3,297
2021-12-17 $59.86 $60.54 $59.58 $60.28 $59.81 1,194
2021-12-16 $60.90 $61.08 $60.33 $60.47 $60.00 1,027
2021-12-15 $59.39 $60.32 $59.03 $60.32 $59.85 2,442
2021-12-14 $60.47 $60.47 $59.95 $59.98 $59.52 979
2021-12-13 $61.21 $61.21 $60.34 $60.63 $60.17 1,656
2021-12-10 $61.47 $61.47 $61.33 $61.45 $60.98 574
2021-12-09 $62.37 $62.37 $62.05 $62.05 $61.57 2,001
2021-12-08 $62.83 $62.97 $62.81 $62.87 $62.38 1,586
2021-12-07 $63.19 $63.19 $62.78 $62.78 $62.30 729
2021-12-06 $62.00 $62.10 $61.86 $61.86 $61.39 779
2021-12-03 $60.45 $60.51 $60.11 $60.51 $60.04 1,010
2021-12-02 $61.06 $61.17 $61.00 $61.00 $60.53 600
2021-12-01 $61.71 $61.71 $59.25 $59.25 $58.79 1,525
2021-11-30 $61.74 $61.74 $60.23 $60.51 $60.04 1,858
2021-11-29 $62.97 $62.97 $62.46 $62.46 $61.98 613
2021-11-26 $62.17 $62.22 $61.50 $62.22 $61.74 1,133
2021-11-24 $63.97 $63.97 $63.00 $63.75 $63.26 3,125
2021-11-23 $63.90 $63.90 $63.15 $63.29 $62.81 3,370
2021-11-22 $64.48 $64.54 $64.12 $64.12 $63.62 963
2021-11-19 $64.39 $64.39 $64.08 $64.11 $63.62 1,922
2021-11-18 $64.74 $65.25 $64.74 $64.81 $64.31 1,162
2021-11-17 $65.15 $65.15 $64.82 $65.05 $64.55 774
2021-11-16 $64.49 $65.42 $64.49 $65.27 $64.77 1,646
2021-11-15 $65.04 $65.04 $64.92 $64.92 $64.42 357
2021-11-12 $65.21 $65.26 $65.20 $65.26 $64.75 983
2021-11-11 $64.76 $64.76 $64.75 $64.75 $64.25 533
2021-11-10 $65.17 $65.17 $64.44 $64.58 $64.09 1,485
2021-11-09 $65.23 $65.29 $65.23 $65.29 $64.78 1,001
2021-11-08 $64.79 $64.98 $64.75 $64.98 $64.47 2,019
2021-11-05 $65.11 $65.12 $64.82 $64.82 $64.32 1,170
2021-11-04 $65.85 $65.85 $64.42 $64.45 $63.96 3,573
2021-11-03 $66.18 $66.56 $66.18 $66.56 $66.05 655
2021-11-02 $65.77 $65.85 $65.77 $65.85 $65.34 620
2021-11-01 $65.21 $65.99 $65.17 $65.99 $65.48 843
2021-10-29 $65.32 $65.32 $64.74 $65.04 $64.54 1,335
2021-10-28 $65.03 $65.29 $65.03 $65.29 $64.79 244
2021-10-27 $65.27 $65.27 $64.22 $64.22 $63.73 2,763
2021-10-26 $65.50 $65.52 $65.50 $65.50 $65.00 2,849
2021-10-25 $65.94 $65.94 $65.88 $65.88 $65.37 333
2021-10-22 $66.00 $66.00 $65.91 $65.91 $65.40 334
2021-10-21 $66.00 $66.00 $65.88 $65.97 $65.46 1,055
2021-10-20 $66.49 $66.49 $66.28 $66.31 $65.79 1,248
2021-10-19 $66.20 $66.20 $66.16 $66.20 $65.69 1,471
2021-10-18 $65.51 $65.76 $65.51 $65.76 $65.26 594
2021-10-15 $65.80 $66.03 $65.39 $65.39 $64.89 730
2021-10-14 $65.06 $65.06 $64.72 $64.93 $64.43 3,323
2021-10-13 $63.40 $63.40 $63.40 $63.40 $62.91 75
2021-10-12 $63.32 $63.32 $63.12 $63.12 $62.64 361
2021-10-11 $63.56 $63.91 $63.03 $63.03 $62.54 749
2021-10-08 $64.14 $64.14 $63.74 $63.74 $63.24 1,197
2021-10-07 $64.00 $64.77 $64.00 $64.31 $63.81 2,307
2021-10-06 $63.05 $63.05 $63.05 $63.05 $62.56 136
2021-10-05 $64.02 $64.02 $63.81 $63.81 $63.32 245
2021-10-04 $63.69 $63.95 $63.45 $63.54 $63.05 9,686
2021-10-01 $64.30 $64.30 $64.30 $64.30 $63.81 216
2021-09-30 $62.85 $62.85 $62.85 $62.85 $62.37 197
2021-09-29 $63.82 $63.92 $63.71 $63.71 $63.22 966
2021-09-28 $64.50 $64.50 $63.79 $63.79 $63.30 5,064
2021-09-27 $64.58 $64.58 $64.58 $64.58 $64.08 141
2021-09-24 $64.10 $64.10 $64.06 $64.08 $63.59 3,770
2021-09-23 $64.09 $64.23 $64.09 $64.23 $63.73 365
2021-09-22 $63.32 $63.46 $63.16 $63.16 $62.67 377
2021-09-21 $62.62 $62.62 $62.04 $62.04 $61.56 757
2021-09-20 $62.84 $62.84 $62.03 $62.76 $62.28 1,785
2021-09-17 $64.57 $64.63 $64.03 $64.03 $63.54 2,292
2021-09-16 $65.55 $65.55 $65.35 $65.35 $64.85 1,082
2021-09-15 $65.12 $65.42 $65.12 $65.42 $64.92 338
2021-09-14 $65.11 $65.12 $64.87 $64.87 $64.37 722
2021-09-13 $65.66 $65.77 $65.40 $65.77 $65.27 372
2021-09-10 $66.12 $66.30 $65.89 $65.89 $65.38 741
2021-09-09 $66.23 $66.42 $66.23 $66.42 $65.91 951
2021-09-08 $66.43 $66.44 $66.38 $66.44 $65.93 1,097
2021-09-07 $67.26 $67.44 $66.91 $66.91 $66.39 582
2021-09-03 $67.74 $67.74 $67.66 $67.68 $67.16 588
2021-09-02 $67.50 $67.93 $67.50 $67.92 $67.40 455
2021-09-01 $67.13 $67.49 $67.13 $67.36 $66.84 3,128
2021-08-31 $66.94 $67.22 $66.94 $67.00 $66.49 289
2021-08-30 $67.77 $67.86 $67.42 $67.42 $66.90 857
2021-08-27 $67.58 $67.97 $67.58 $67.83 $67.30 1,065
2021-08-26 $66.51 $66.64 $66.51 $66.64 $66.13 658
2021-08-25 $66.00 $66.80 $66.00 $66.73 $66.22 1,077
2021-08-24 $65.23 $65.41 $65.23 $65.35 $64.85 2,189
2021-08-23 $63.05 $64.26 $63.05 $64.26 $63.77 985
2021-08-20 $62.62 $63.45 $62.62 $63.45 $62.96 1,567
2021-08-19 $62.66 $63.12 $62.66 $62.95 $62.47 724
2021-08-18 $64.45 $64.45 $63.61 $63.61 $63.12 1,879
2021-08-17 $63.90 $64.12 $63.44 $64.12 $63.62 1,734
2021-08-16 $65.07 $65.20 $64.72 $65.02 $64.52 2,467
2021-08-13 $65.77 $65.77 $65.59 $65.59 $65.09 732
2021-08-12 $65.36 $65.82 $65.36 $65.81 $65.30 1,455
2021-08-11 $64.98 $65.47 $64.98 $65.47 $64.96 2,129
2021-08-10 $64.84 $64.97 $64.84 $64.97 $64.47 202
2021-08-09 $65.20 $65.20 $64.59 $64.59 $64.09 518
2021-08-06 $65.78 $65.78 $65.32 $65.32 $64.82 815
2021-08-05 $65.25 $65.31 $65.25 $65.31 $64.80 455
2021-08-04 $65.31 $65.31 $64.69 $64.69 $64.20 13,768
2021-08-03 $64.80 $65.42 $64.80 $65.42 $64.92 2,039
2021-08-02 $65.01 $65.37 $64.75 $64.75 $64.25 1,023
2021-07-30 $65.10 $65.10 $64.97 $64.97 $64.46 1,181
2021-07-29 $65.12 $65.52 $65.06 $65.14 $64.64 2,876
2021-07-28 $64.52 $64.52 $64.52 $64.52 $64.02 91
2021-07-27 $64.28 $64.28 $64.28 $64.28 $63.79 182
2021-07-26 $64.20 $64.58 $64.20 $64.58 $64.08 470
2021-07-23 $63.94 $64.12 $63.93 $64.07 $63.57 2,335
2021-07-22 $63.25 $63.25 $63.25 $63.25 $62.76 114
2021-07-21 $62.94 $63.59 $62.94 $63.52 $63.03 3,051
2021-07-20 $62.49 $62.50 $62.49 $62.50 $62.01 1,727
2021-07-19 $60.76 $61.00 $60.39 $60.74 $60.27 3,036
2021-07-16 $62.51 $62.51 $61.95 $61.95 $61.47 464
2021-07-15 $63.01 $63.25 $62.92 $63.08 $62.60 2,022
2021-07-14 $63.85 $63.85 $63.41 $63.41 $62.92 900
2021-07-13 $63.94 $63.94 $63.56 $63.56 $63.07 1,804
2021-07-12 $64.12 $64.56 $64.12 $64.56 $64.07 588
2021-07-09 $63.73 $64.31 $63.73 $64.30 $63.80 2,509
2021-07-08 $62.64 $63.64 $62.64 $63.03 $62.54 875
2021-07-07 $63.98 $63.98 $63.89 $63.89 $63.40 433
2021-07-06 $64.01 $64.11 $64.01 $64.11 $63.61 428
2021-07-02 $64.87 $64.90 $64.85 $64.90 $64.40 4,452
2021-07-01 $64.62 $65.35 $64.62 $65.12 $64.62 10,750
2021-06-30 $64.28 $64.53 $64.28 $64.53 $64.03 584
2021-06-29 $64.50 $64.50 $64.29 $64.29 $63.79 712
2021-06-28 $64.77 $64.77 $63.98 $64.32 $63.83 959
2021-06-25 $64.30 $64.70 $64.30 $64.70 $64.20 2,396
2021-06-24 $63.85 $64.31 $63.79 $64.23 $63.73 1,425
2021-06-23 $64.18 $64.21 $63.82 $63.82 $63.33 4,513
2021-06-22 $63.56 $63.86 $63.56 $63.83 $63.34 1,288
2021-06-21 $63.21 $64.14 $63.21 $63.90 $63.41 3,417
2021-06-18 $63.30 $63.30 $62.89 $62.89 $62.41 917
2021-06-17 $63.95 $64.26 $63.55 $64.08 $63.59 8,814
2021-06-16 $65.25 $65.34 $65.20 $65.34 $64.84 429
2021-06-15 $65.59 $65.82 $65.59 $65.82 $65.31 2,245
2021-06-14 $66.29 $66.33 $65.61 $65.61 $65.11 716
2021-06-11 $66.11 $66.36 $66.10 $66.36 $65.85 3,631
2021-06-10 $66.54 $66.54 $65.75 $65.80 $65.29 574
2021-06-09 $66.68 $66.68 $66.38 $66.38 $65.87 701
2021-06-08 $67.19 $67.19 $66.84 $67.17 $66.65 3,987
2021-06-07 $66.52 $66.64 $66.52 $66.62 $66.10 719
2021-06-04 $66.35 $66.71 $66.35 $66.68 $66.17 2,414
2021-06-03 $66.37 $66.63 $66.31 $66.35 $65.84 2,245
2021-06-02 $66.50 $66.50 $66.44 $66.44 $65.92 278
2021-06-01 $66.33 $66.86 $66.33 $66.86 $66.35 2,323
2021-05-28 $65.48 $65.85 $65.48 $65.85 $65.35 1,099
2021-05-27 $66.00 $66.01 $66.00 $66.00 $65.49 702
2021-05-26 $64.82 $65.31 $64.82 $65.31 $64.80 1,356
2021-05-25 $65.26 $65.96 $64.60 $64.60 $64.10 1,203
2021-05-24 $65.36 $65.59 $65.36 $65.59 $65.08 726
2021-05-21 $65.17 $65.17 $64.65 $64.65 $64.15 371
2021-05-20 $64.45 $64.45 $64.34 $64.34 $63.84 380
2021-05-19 $64.04 $64.04 $64.04 $64.04 $63.55 161
2021-05-18 $65.21 $65.21 $64.82 $64.82 $64.32 558
2021-05-17 $64.97 $65.23 $64.56 $65.20 $64.70 3,011
2021-05-14 $65.10 $65.32 $64.94 $65.32 $64.82 4,156
2021-05-13 $63.85 $63.85 $63.54 $63.54 $63.05 595
2021-05-12 $63.40 $63.40 $62.63 $62.63 $62.14 587
2021-05-11 $63.99 $64.90 $63.99 $64.77 $64.27 4,024
2021-05-10 $66.01 $66.50 $65.11 $65.11 $64.60 5,227
2021-05-07 $65.73 $66.11 $65.73 $66.10 $65.59 3,982
2021-05-06 $64.96 $65.34 $64.39 $65.34 $64.84 1,433
2021-05-05 $65.26 $65.26 $64.59 $65.08 $64.58 1,500
2021-05-04 $64.50 $64.96 $64.50 $64.96 $64.46 5,631
2021-05-03 $65.28 $66.57 $65.28 $65.42 $64.92 2,558
2021-04-30 $65.33 $66.18 $64.62 $64.64 $64.14 1,031
2021-04-29 $65.79 $65.79 $65.14 $65.50 $65.00 1,106
2021-04-28 $65.28 $65.50 $65.24 $65.30 $64.80 2,227
2021-04-27 $65.10 $65.99 $65.10 $65.41 $64.91 1,254
2021-04-26 $65.00 $65.16 $64.88 $64.99 $64.49 10,560
2021-04-23 $64.48 $64.54 $64.16 $64.54 $64.04 468
2021-04-22 $64.51 $64.56 $63.79 $63.79 $63.30 1,724
2021-04-21 $63.67 $64.12 $63.67 $64.11 $63.62 1,495
2021-04-20 $63.95 $63.95 $62.93 $62.93 $62.44 321
2021-04-19 $64.31 $64.31 $64.31 $64.31 $63.81 677
2021-04-16 $64.33 $64.86 $64.33 $64.80 $64.30 1,244
2021-04-15 $64.27 $64.44 $64.27 $64.44 $63.95 3,097
2021-04-14 $64.44 $64.44 $64.01 $64.01 $63.52 568
2021-04-13 $63.57 $63.93 $63.54 $63.78 $63.29 6,352
2021-04-12 $63.43 $63.72 $63.43 $63.70 $63.21 2,041
2021-04-09 $63.18 $63.49 $63.18 $63.49 $63.00 1,562
2021-04-08 $62.98 $63.35 $62.98 $63.35 $62.86 336
2021-04-07 $63.64 $63.64 $63.28 $63.28 $62.79 454
2021-04-06 $63.65 $63.65 $63.65 $63.65 $63.16 336
2021-04-05 $64.00 $64.10 $63.19 $63.48 $62.99 9,512
2021-04-01 $62.41 $63.52 $62.41 $63.52 $63.03 3,109
2021-03-31 $62.70 $63.08 $62.70 $62.89 $62.40 3,918
2021-03-30 $62.36 $62.73 $62.31 $62.66 $62.18 3,078
2021-03-29 $63.45 $63.45 $62.18 $62.26 $61.78 1,017
2021-03-26 $63.31 $63.31 $62.37 $63.26 $62.77 496
2021-03-25 $61.13 $62.40 $61.13 $62.40 $61.91 904
2021-03-24 $61.98 $61.98 $61.19 $61.19 $60.72 538
2021-03-23 $62.52 $62.52 $61.33 $61.47 $61.00 694
2021-03-22 $62.73 $63.24 $62.73 $63.24 $62.75 741
2021-03-19 $63.75 $64.08 $63.74 $63.74 $63.24 3,160
2021-03-18 $64.50 $65.19 $63.69 $63.74 $63.25 7,852
2021-03-17 $64.40 $65.02 $64.40 $65.01 $64.51 1,002
2021-03-16 $64.71 $65.01 $64.45 $64.45 $63.95 1,333
2021-03-15 $65.73 $65.73 $64.88 $65.64 $65.13 5,978
2021-03-12 $64.72 $65.05 $64.69 $65.05 $64.54 1,716
2021-03-11 $65.09 $65.11 $64.86 $64.93 $64.43 2,356
2021-03-10 $63.34 $63.91 $63.34 $63.89 $63.40 2,226
2021-03-09 $62.43 $62.83 $62.26 $62.26 $61.78 3,754
2021-03-08 $61.99 $62.40 $61.78 $62.24 $61.76 3,006
2021-03-05 $61.01 $61.46 $59.35 $61.46 $60.99 2,673
2021-03-04 $60.77 $60.78 $58.65 $60.00 $59.54 2,226
2021-03-03 $61.19 $62.00 $61.19 $61.26 $60.79 2,522
2021-03-02 $61.26 $61.84 $60.16 $60.60 $60.13 2,587
2021-03-01 $62.29 $62.34 $62.11 $62.11 $61.63 750
2021-02-26 $61.15 $61.15 $60.59 $60.59 $60.12 865
2021-02-25 $61.80 $61.80 $60.41 $60.41 $59.94 595
2021-02-24 $62.00 $62.56 $62.00 $62.56 $62.08 632
2021-02-23 $61.21 $61.44 $61.21 $61.44 $60.97 761
2021-02-22 $60.19 $61.92 $60.19 $61.32 $60.85 1,367
2021-02-19 $60.87 $60.87 $60.87 $60.87 $60.40 444
2021-02-18 $59.99 $59.99 $59.53 $59.65 $59.19 2,221
2021-02-17 $60.19 $60.46 $60.19 $60.37 $59.90 1,318
2021-02-16 $60.59 $60.65 $60.34 $60.34 $59.87 3,458
2021-02-12 $60.34 $60.61 $60.34 $60.61 $60.15 1,549
2021-02-11 $60.38 $60.38 $59.49 $60.15 $59.68 9,034
2021-02-10 $60.95 $60.95 $60.20 $60.31 $59.85 1,423
2021-02-09 $60.36 $60.44 $60.36 $60.39 $59.92 409
2021-02-08 $60.78 $60.92 $60.66 $60.92 $60.45 2,924
2021-02-05 $60.36 $60.75 $60.36 $60.63 $60.17 3,783
2021-02-04 $59.00 $59.05 $59.00 $59.05 $58.60 2,086
2021-02-03 $58.22 $58.22 $58.14 $58.14 $57.69 332
2021-02-02 $57.85 $58.37 $57.85 $58.21 $57.76 3,627
2021-02-01 $56.39 $57.11 $56.39 $57.11 $56.67 4,220
2021-01-29 $56.76 $56.76 $55.99 $56.31 $55.88 1,283
2021-01-28 $56.83 $57.47 $56.54 $57.34 $56.90 5,265
2021-01-27 $55.55 $56.59 $55.51 $55.71 $55.28 2,211
2021-01-26 $58.87 $58.87 $56.85 $56.85 $56.41 2,685
2021-01-25 $59.34 $59.34 $57.48 $58.39 $57.94 3,308
2021-01-22 $58.47 $59.33 $58.47 $59.33 $58.87 1,250
2021-01-21 $59.98 $59.98 $59.29 $59.30 $58.84 2,168
2021-01-20 $59.31 $59.61 $59.31 $59.60 $59.14 1,807
2021-01-19 $59.74 $59.74 $58.86 $59.01 $58.56 4,368
2021-01-15 $59.49 $59.64 $58.96 $59.30 $58.84 2,645
2021-01-14 $59.63 $60.80 $59.63 $60.48 $60.01 1,744
2021-01-13 $59.76 $59.87 $59.49 $59.64 $59.18 1,618
2021-01-12 $59.93 $60.11 $59.93 $60.11 $59.64 565
2021-01-11 $57.65 $58.88 $57.65 $58.88 $58.43 2,114
2021-01-08 $57.70 $58.35 $57.62 $58.27 $57.82 3,762
2021-01-07 $58.18 $58.18 $57.72 $57.80 $57.35 1,395
2021-01-06 $56.33 $58.03 $56.33 $57.51 $57.06 4,230
2021-01-05 $54.56 $55.58 $54.56 $55.47 $55.05 2,097
2021-01-04 $55.10 $55.37 $54.23 $54.23 $53.82 2,788
2020-12-31 $55.53 $55.62 $55.03 $55.44 $55.01 2,324
2020-12-30 $55.29 $55.61 $55.29 $55.41 $54.98 3,060
2020-12-29 $55.30 $55.30 $54.54 $54.79 $54.36 2,016
2020-12-28 $55.95 $55.95 $55.29 $55.29 $54.87 5,384
2020-12-24 $55.71 $55.82 $55.71 $55.82 $55.39 388
2020-12-23 $55.84 $55.96 $55.80 $55.84 $55.41 2,325
2020-12-22 $55.10 $55.21 $54.87 $55.14 $54.72 1,809
2020-12-21 $54.50 $55.08 $54.48 $54.81 $54.38 1,477
2020-12-18 $55.90 $55.93 $55.21 $55.65 $54.67 1,900
2020-12-17 $55.37 $55.63 $55.37 $55.63 $54.65 402
2020-12-16 $55.15 $55.32 $54.69 $55.32 $54.35 1,327
2020-12-15 $53.89 $54.96 $53.82 $54.96 $54.00 1,565
2020-12-14 $54.02 $54.02 $53.74 $53.74 $52.80 513
2020-12-11 $54.15 $54.40 $53.68 $53.86 $52.92 3,599
2020-12-10 $54.40 $54.49 $54.30 $54.49 $53.53 1,887
2020-12-09 $54.70 $55.16 $54.27 $54.52 $53.56 3,213
2020-12-08 $53.84 $54.66 $53.84 $54.66 $53.70 1,567
2020-12-07 $53.98 $54.21 $53.75 $53.75 $52.80 1,916
2020-12-04 $53.50 $54.35 $53.50 $54.35 $53.39 816
2020-12-03 $53.13 $53.89 $53.13 $53.31 $52.38 3,630
2020-12-02 $52.49 $53.20 $52.49 $53.06 $52.13 2,136
2020-12-01 $52.76 $52.89 $52.76 $52.89 $51.96 1,336
2020-11-30 $52.90 $52.97 $52.57 $52.57 $51.65 1,626
2020-11-27 $53.77 $53.77 $53.77 $53.77 $52.82 247
2020-11-25 $54.00 $54.00 $53.75 $53.83 $52.89 28,617
2020-11-24 $53.99 $54.56 $53.64 $54.31 $53.35 3,340
2020-11-23 $52.72 $53.09 $52.72 $53.04 $52.10 1,203
2020-11-20 $51.78 $51.78 $51.56 $51.62 $50.72 1,061
2020-11-19 $51.96 $51.96 $51.96 $51.96 $51.05 237
2020-11-18 $51.39 $52.40 $51.39 $51.59 $50.68 2,352
2020-11-17 $51.58 $51.88 $51.58 $51.68 $50.77 852
2020-11-16 $50.82 $51.46 $50.82 $51.38 $50.48 3,823
2020-11-13 $50.14 $50.15 $50.14 $50.15 $49.27 238
2020-11-12 $49.69 $49.89 $48.27 $48.31 $47.46 7,584
2020-11-11 $49.97 $50.04 $49.87 $50.04 $49.16 4,398
2020-11-10 $50.39 $50.59 $50.12 $50.59 $49.70 1,462
2020-11-09 $50.10 $52.07 $50.10 $50.18 $49.30 5,120
2020-11-06 $47.16 $47.20 $47.16 $47.20 $46.37 308
2020-11-05 $47.08 $47.59 $46.99 $47.43 $46.60 2,667
2020-11-04 $45.43 $46.33 $45.43 $45.61 $44.81 1,273
2020-11-03 $45.02 $46.10 $45.02 $45.90 $45.09 20,811
2020-11-02 $43.44 $44.64 $43.44 $44.64 $43.86 2,045
2020-10-30 $43.38 $43.38 $42.61 $43.22 $42.46 4,204
2020-10-29 $42.61 $43.54 $42.61 $43.53 $42.76 3,516
2020-10-28 $42.96 $42.97 $42.34 $42.75 $42.00 2,903
2020-10-27 $44.54 $44.71 $44.04 $44.05 $43.28 2,295
2020-10-26 $45.88 $45.88 $44.69 $44.83 $44.05 1,504
2020-10-23 $46.37 $46.47 $46.35 $46.39 $45.57 1,677
2020-10-22 $45.52 $46.31 $45.46 $46.31 $45.50 2,490
2020-10-21 $45.72 $45.83 $45.67 $45.67 $44.87 997
2020-10-20 $46.19 $46.19 $45.52 $45.52 $44.72 1,102
2020-10-19 $46.22 $46.45 $45.41 $45.42 $44.62 1,714
2020-10-16 $46.35 $46.66 $46.35 $46.37 $45.56 1,640
2020-10-15 $44.95 $46.42 $44.95 $46.42 $45.61 2,003
2020-10-14 $45.59 $46.00 $45.59 $45.84 $45.03 484
2020-10-13 $45.49 $45.78 $45.49 $45.78 $44.97 876
2020-10-12 $46.29 $46.29 $46.05 $46.18 $45.37 640
2020-10-09 $46.16 $46.41 $45.90 $45.98 $45.18 2,205
2020-10-08 $45.95 $46.09 $45.75 $46.09 $45.28 3,169
2020-10-07 $45.45 $45.55 $45.45 $45.55 $44.75 452
2020-10-06 $45.31 $45.81 $44.75 $44.75 $43.97 1,259
2020-10-05 $44.25 $45.05 $44.25 $45.05 $44.26 1,758
2020-10-02 $42.74 $44.31 $42.74 $44.31 $43.54 6,935
2020-10-01 $43.60 $43.91 $43.49 $43.78 $43.01 2,690
2020-09-30 $43.74 $43.94 $43.42 $43.43 $42.67 2,872
2020-09-29 $43.66 $43.66 $43.05 $43.13 $42.37 3,072
2020-09-28 $42.74 $43.64 $42.74 $43.64 $42.88 668
2020-09-25 $41.56 $42.43 $41.56 $42.38 $41.64 644
2020-09-24 $41.59 $41.90 $41.48 $41.48 $40.75 5,608
2020-09-23 $42.82 $42.82 $41.82 $41.82 $41.08 864
2020-09-22 $43.24 $43.28 $42.91 $42.96 $42.21 5,928
2020-09-21 $42.77 $42.77 $42.46 $42.74 $41.99 12,981
2020-09-18 $44.87 $44.96 $43.92 $44.24 $43.46 2,815
2020-09-17 $43.75 $45.01 $43.75 $45.01 $44.22 4,267
2020-09-16 $44.67 $45.29 $44.67 $44.75 $43.96 4,426
2020-09-15 $44.56 $44.99 $44.56 $44.62 $43.84 2,421
2020-09-14 $43.80 $44.39 $43.79 $44.39 $43.61 2,209
2020-09-11 $43.50 $43.53 $43.37 $43.37 $42.61 2,317
2020-09-10 $44.39 $44.39 $43.32 $43.32 $42.55 2,678
2020-09-09 $43.64 $43.90 $43.64 $43.82 $43.05 1,548
2020-09-08 $43.62 $43.77 $43.18 $43.18 $42.42 977
2020-09-04 $43.70 $44.19 $43.60 $44.02 $43.25 3,386
2020-09-03 $44.15 $44.18 $43.81 $43.81 $43.04 1,149
2020-09-02 $44.10 $44.89 $44.10 $44.89 $44.11 2,753
2020-09-01 $43.11 $44.15 $43.11 $44.15 $43.37 8,606
2020-08-31 $44.00 $44.00 $43.40 $43.40 $42.64 3,454
2020-08-28 $44.03 $44.30 $44.03 $44.28 $43.51 821
2020-08-27 $43.77 $43.92 $43.69 $43.92 $43.15 949
2020-08-26 $43.71 $43.71 $43.57 $43.58 $42.82 967
2020-08-25 $44.06 $44.06 $43.60 $43.85 $43.08 4,579
2020-08-24 $42.52 $43.68 $42.52 $43.68 $42.92 3,291
2020-08-21 $42.50 $42.57 $42.44 $42.56 $41.82 2,782
2020-08-20 $42.48 $42.90 $42.48 $42.82 $42.07 1,212
2020-08-19 $43.15 $43.15 $42.87 $42.92 $42.17 1,262
2020-08-18 $42.98 $43.21 $42.97 $43.02 $42.26 2,271
2020-08-17 $43.34 $43.41 $43.12 $43.27 $42.51 2,062
2020-08-14 $42.77 $43.55 $42.77 $43.46 $42.69 6,276
2020-08-13 $42.89 $43.43 $42.57 $42.69 $41.95 7,999
2020-08-12 $43.37 $43.69 $43.16 $43.20 $42.45 1,850
2020-08-11 $43.20 $43.88 $43.13 $43.13 $42.37 3,879
2020-08-10 $42.62 $43.05 $42.62 $42.99 $42.24 4,671
2020-08-07 $40.98 $42.13 $40.98 $42.13 $41.39 1,533
2020-08-06 $40.94 $41.32 $40.94 $41.23 $40.50 5,433
2020-08-05 $41.24 $41.24 $40.97 $41.18 $40.45 1,521
2020-08-04 $40.43 $40.60 $40.36 $40.56 $39.85 3,092
2020-08-03 $39.68 $39.88 $39.36 $39.75 $39.05 3,405
2020-07-31 $39.44 $39.78 $39.33 $39.53 $38.83 1,875
2020-07-30 $39.54 $39.65 $38.87 $38.87 $38.19 4,384
2020-07-29 $40.12 $40.58 $40.12 $40.58 $39.87 892
2020-07-28 $39.78 $39.80 $39.41 $39.41 $38.72 1,547
2020-07-27 $39.66 $40.02 $39.66 $40.02 $39.32 1,958
2020-07-24 $40.38 $40.38 $39.75 $39.76 $39.06 1,700
2020-07-23 $40.30 $40.50 $40.30 $40.40 $39.69 1,220
2020-07-22 $40.21 $40.46 $40.21 $40.42 $39.71 1,139
2020-07-21 $39.74 $40.38 $39.74 $40.18 $39.47 5,083
2020-07-20 $40.06 $40.06 $39.46 $39.54 $38.85 6,863
2020-07-17 $40.04 $40.32 $40.04 $40.24 $39.53 1,758
2020-07-16 $39.73 $40.35 $39.61 $39.61 $38.92 3,956
2020-07-15 $38.63 $40.22 $38.63 $40.22 $39.51 4,063
2020-07-14 $37.35 $38.50 $37.35 $38.49 $37.81 3,900
2020-07-13 $38.10 $38.63 $37.75 $37.79 $37.13 8,300
2020-07-10 $36.80 $37.89 $36.80 $37.89 $37.23 5,500
2020-07-09 $37.44 $37.44 $36.74 $36.96 $36.31 13,851
2020-07-08 $37.66 $37.66 $37.24 $37.66 $37.00 4,325
2020-07-07 $37.80 $38.19 $37.80 $37.82 $37.16 3,200
2020-07-06 $38.38 $38.40 $37.89 $38.40 $37.73 4,121
2020-07-02 $37.97 $38.17 $37.82 $37.86 $37.20 4,346
2020-07-01 $37.60 $37.67 $37.53 $37.53 $36.87 637
2020-06-30 $36.98 $37.75 $36.93 $37.69 $37.03 1,118
2020-06-29 $36.52 $37.41 $36.52 $37.41 $36.75 1,276
2020-06-26 $37.31 $37.31 $36.62 $36.62 $35.98 165
2020-06-25 $37.00 $37.56 $36.85 $37.56 $36.90 6,021
2020-06-24 $38.13 $38.15 $37.14 $37.38 $36.72 5,802
2020-06-23 $39.14 $39.19 $39.09 $39.09 $38.40 765
2020-06-22 $38.31 $38.78 $38.31 $38.76 $38.08 1,460
2020-06-19 $39.52 $39.52 $38.65 $38.67 $37.99 2,704
2020-06-18 $39.29 $39.29 $38.82 $38.98 $38.30 6,085
2020-06-17 $39.65 $39.65 $39.02 $39.02 $38.34 1,766
2020-06-16 $40.47 $40.51 $39.18 $39.59 $38.90 3,369
2020-06-15 $36.85 $38.96 $36.78 $38.84 $38.16 2,159
2020-06-12 $38.75 $38.75 $37.77 $38.37 $37.70 1,323
2020-06-11 $38.38 $38.54 $37.02 $37.07 $36.42 5,057
2020-06-10 $41.54 $41.54 $40.41 $40.41 $39.70 1,465
2020-06-09 $42.16 $42.16 $41.51 $41.89 $41.15 10,413
2020-06-08 $42.32 $43.14 $42.32 $43.14 $42.38 4,042
2020-06-05 $41.90 $42.73 $41.68 $41.68 $40.95 4,455
2020-06-04 $39.55 $40.41 $39.55 $40.40 $39.69 1,953
2020-06-03 $39.04 $39.75 $39.04 $39.62 $38.92 4,392
2020-06-02 $37.41 $38.14 $37.41 $38.14 $37.47 8,466
2020-06-01 $36.69 $37.66 $36.69 $37.66 $37.00 3,550
2020-05-29 $36.08 $36.72 $36.07 $36.72 $36.08 6,933
2020-05-28 $37.15 $37.42 $36.70 $36.70 $36.06 7,688
2020-05-27 $37.10 $37.30 $36.32 $37.30 $36.65 6,644
2020-05-26 $35.76 $36.50 $35.76 $35.94 $35.31 10,040
2020-05-22 $34.74 $34.84 $34.53 $34.84 $34.23 3,293
2020-05-21 $34.35 $35.03 $34.35 $34.93 $34.32 6,201
2020-05-20 $34.88 $34.91 $34.65 $34.83 $34.22 9,591
2020-05-19 $34.00 $34.62 $33.70 $33.99 $33.39 2,641
2020-05-18 $32.89 $34.30 $32.89 $34.23 $33.63 6,441
2020-05-15 $31.55 $31.77 $31.55 $31.70 $31.14 2,116
2020-05-14 $30.13 $31.55 $29.75 $31.55 $31.00 5,611
2020-05-13 $32.03 $32.06 $30.65 $30.95 $30.41 1,745
2020-05-12 $33.23 $33.23 $32.66 $32.66 $32.09 1,508
2020-05-11 $33.91 $34.22 $33.63 $33.94 $33.34 37,793
2020-05-08 $34.20 $34.63 $34.20 $34.63 $34.02 10,130
2020-05-07 $33.35 $33.42 $32.97 $33.05 $32.47 5,105
2020-05-06 $32.54 $32.94 $32.28 $32.28 $31.71 22,386
2020-05-05 $33.30 $33.51 $32.64 $32.64 $32.07 1,495
2020-05-04 $32.08 $32.49 $31.99 $32.49 $31.92 1,270
2020-05-01 $33.12 $33.12 $32.50 $32.62 $32.05 15,383
2020-04-30 $34.70 $34.73 $34.08 $34.42 $33.82 24,196
2020-04-29 $34.25 $35.47 $34.25 $35.33 $34.71 16,379
2020-04-28 $33.72 $33.99 $33.10 $33.73 $33.14 5,405
2020-04-27 $31.21 $32.89 $31.21 $32.84 $32.26 11,175
2020-04-24 $30.77 $31.53 $30.72 $31.42 $30.87 3,387
2020-04-23 $30.44 $31.01 $30.41 $30.79 $30.25 8,818
2020-04-22 $29.92 $30.12 $29.68 $29.69 $29.17 10,397
2020-04-21 $29.83 $29.96 $29.28 $29.47 $28.95 11,980
2020-04-20 $30.01 $31.09 $30.01 $30.29 $29.76 6,900
2020-04-17 $29.86 $30.96 $29.86 $30.90 $30.36 12,250
2020-04-16 $29.29 $29.62 $29.08 $29.49 $28.97 5,561
2020-04-15 $30.00 $30.18 $29.62 $29.98 $29.45 5,171
2020-04-14 $31.50 $32.27 $31.27 $31.72 $31.16 21,530
2020-04-13 $31.70 $31.82 $30.60 $30.97 $30.43 21,280
2020-04-09 $31.09 $32.73 $31.09 $31.98 $31.42 9,282
2020-04-08 $28.85 $30.37 $28.85 $30.37 $29.84 29,325
2020-04-07 $29.02 $29.96 $28.43 $28.43 $27.93 11,407
2020-04-06 $26.80 $27.89 $26.80 $27.84 $27.35 6,452
2020-04-03 $25.20 $25.66 $25.20 $25.66 $25.21 2,775
2020-04-02 $27.24 $27.24 $25.83 $26.17 $25.71 4,255
2020-04-01 $27.25 $27.25 $26.41 $26.58 $26.11 8,224
2020-03-31 $29.05 $29.15 $28.27 $28.47 $27.97 7,269
2020-03-30 $28.48 $28.56 $28.10 $28.49 $27.99 4,435
2020-03-27 $27.92 $28.72 $27.92 $28.32 $27.82 4,999
2020-03-26 $28.35 $30.34 $28.35 $29.48 $28.96 9,338
2020-03-25 $27.23 $30.00 $26.95 $28.54 $28.04 63,071
2020-03-24 $25.16 $27.24 $24.61 $27.18 $26.70 22,071
2020-03-23 $24.37 $24.48 $22.87 $24.00 $23.58 38,025
2020-03-20 $26.08 $26.08 $24.29 $24.29 $23.86 9,484
2020-03-19 $23.42 $25.81 $23.42 $25.32 $24.88 15,329
2020-03-18 $24.51 $24.52 $21.65 $23.48 $23.07 23,042
2020-03-17 $26.30 $26.76 $25.75 $26.50 $26.04 5,022
2020-03-16 $28.04 $28.30 $25.87 $25.87 $25.42 15,866
2020-03-13 $30.44 $31.36 $28.58 $31.10 $30.55 25,215
2020-03-12 $30.17 $30.18 $29.16 $29.44 $28.92 13,745
2020-03-11 $33.84 $34.41 $33.05 $33.47 $32.88 17,247
2020-03-10 $35.25 $36.14 $34.25 $36.14 $35.51 54,000
2020-03-09 $35.76 $36.48 $34.23 $34.65 $34.04 10,438
2020-03-06 $39.72 $39.80 $39.11 $39.74 $39.04 11,184
2020-03-05 $41.85 $41.85 $40.56 $40.79 $40.07 8,008
2020-03-04 $42.51 $43.15 $42.27 $43.15 $42.39 10,072
2020-03-03 $43.39 $43.94 $42.13 $42.15 $41.41 19,730
2020-03-02 $42.77 $43.35 $42.11 $43.35 $42.59 8,233
2020-02-28 $42.57 $42.74 $41.67 $42.74 $41.99 40,708
2020-02-27 $43.86 $44.77 $42.68 $43.04 $42.28 3,775
2020-02-26 $45.61 $45.96 $44.68 $44.68 $43.90 4,017
2020-02-25 $47.55 $47.63 $45.56 $45.56 $44.76 2,096
2020-02-24 $47.86 $48.18 $47.78 $47.98 $47.14 6,719
2020-02-21 $49.55 $49.75 $49.55 $49.60 $48.73 1,548
2020-02-20 $50.48 $50.48 $50.11 $50.33 $49.45 1,579
2020-02-19 $50.19 $50.20 $49.90 $49.90 $49.02 4,853
2020-02-18 $49.67 $50.07 $49.67 $50.00 $49.12 8,971
2020-02-14 $50.01 $50.01 $49.79 $49.95 $49.07 3,636
2020-02-13 $49.67 $49.93 $49.67 $49.88 $49.00 3,440
2020-02-12 $49.78 $50.00 $49.78 $49.99 $49.11 2,140
2020-02-11 $49.21 $50.15 $49.21 $49.74 $48.87 7,245
2020-02-10 $48.69 $49.21 $48.69 $49.18 $48.32 2,546
2020-02-07 $49.13 $49.18 $48.91 $49.06 $48.20 11,785
2020-02-06 $49.84 $49.84 $49.55 $49.58 $48.71 4,331
2020-02-05 $49.00 $49.96 $49.00 $49.96 $49.09 2,108
2020-02-04 $48.00 $48.99 $48.00 $48.84 $47.98 5,178
2020-02-03 $47.81 $48.03 $47.76 $47.76 $46.92 5,166
2020-01-31 $48.15 $48.15 $47.30 $47.37 $46.54 799
2020-01-30 $48.10 $48.25 $47.74 $48.25 $47.40 2,700
2020-01-29 $48.50 $48.50 $48.18 $48.18 $47.33 7,272
2020-01-28 $47.75 $48.18 $47.75 $48.01 $47.17 3,052
2020-01-27 $47.62 $47.65 $47.38 $47.44 $46.61 2,846
2020-01-24 $48.90 $48.90 $48.33 $48.55 $47.70 2,324
2020-01-23 $49.21 $49.31 $48.98 $49.31 $48.44 5,716
2020-01-22 $49.80 $50.07 $49.52 $49.62 $48.75 2,361
2020-01-21 $50.04 $50.04 $49.85 $49.98 $49.10 2,253
2020-01-17 $50.60 $50.66 $50.28 $50.51 $49.62 27,144
2020-01-16 $50.25 $50.67 $50.25 $50.53 $49.64 20,723
2020-01-15 $50.16 $50.23 $50.16 $50.17 $49.29 469
2020-01-14 $49.56 $50.24 $49.56 $50.18 $49.30 1,989
2020-01-13 $49.24 $49.81 $49.24 $49.81 $48.94 7,954
2020-01-10 $49.44 $49.54 $49.34 $49.34 $48.47 1,635
2020-01-09 $49.85 $49.89 $49.75 $49.78 $48.91 3,919
2020-01-08 $49.98 $50.16 $49.98 $50.02 $49.14 1,039
2020-01-07 $50.23 $50.26 $50.17 $50.17 $49.29 5,685
2020-01-06 $50.09 $50.20 $50.07 $50.16 $49.28 5,617
2020-01-03 $50.19 $50.57 $50.14 $50.57 $49.68 3,937
2020-01-02 $50.61 $50.75 $50.22 $50.55 $49.66 9,482
2019-12-31 $50.40 $50.61 $50.40 $50.54 $49.65 5,112
2019-12-30 $50.53 $50.53 $50.41 $50.50 $49.61 2,266
2019-12-27 $50.77 $50.89 $50.57 $50.63 $49.74 4,527
2019-12-26 $50.80 $50.80 $50.54 $50.71 $49.82 3,403
2019-12-24 $50.62 $50.76 $50.62 $50.75 $49.86 750
2019-12-23 $50.29 $50.78 $50.23 $50.78 $49.89 4,073
2019-12-20 $50.46 $50.94 $50.46 $50.91 $49.48 7,792
2019-12-19 $50.77 $50.89 $50.68 $50.77 $49.35 5,836
2019-12-18 $50.10 $50.76 $50.10 $50.74 $49.32 1,903
2019-12-17 $50.25 $50.37 $50.18 $50.29 $48.88 6,031
2019-12-16 $49.84 $50.37 $49.84 $50.34 $48.93 2,048
2019-12-13 $49.87 $50.19 $49.63 $49.86 $48.46 1,143
2019-12-12 $49.28 $50.31 $49.28 $50.13 $48.73 8,439
2019-12-11 $49.34 $49.43 $49.17 $49.38 $48.00 9,325
2019-12-10 $48.87 $49.20 $48.87 $49.14 $47.76 4,294
2019-12-09 $49.20 $49.38 $49.17 $49.17 $47.79 3,048
2019-12-06 $48.41 $49.36 $48.41 $49.29 $47.91 10,693
2019-12-05 $48.56 $48.56 $48.32 $48.50 $47.14 9,215
2019-12-04 $48.79 $48.85 $48.50 $48.50 $47.14 5,228
2019-12-03 $47.49 $48.27 $47.49 $48.27 $46.92 2,868
2019-12-02 $49.01 $49.20 $48.69 $48.75 $47.38 5,623
2019-11-29 $49.10 $49.13 $49.05 $49.05 $47.68 2,628
2019-11-27 $49.24 $49.39 $48.84 $49.39 $48.01 4,562
2019-11-26 $48.97 $49.11 $48.75 $49.00 $47.63 3,688
2019-11-25 $48.06 $48.91 $48.06 $48.90 $47.53 15,059
2019-11-22 $47.92 $48.31 $47.85 $48.16 $46.81 9,469
2019-11-21 $47.68 $47.92 $47.64 $47.84 $46.50 6,593
2019-11-20 $48.23 $48.30 $47.74 $47.90 $46.56 4,984
2019-11-19 $48.22 $48.53 $48.21 $48.47 $47.11 2,135
2019-11-18 $48.19 $48.42 $48.13 $48.33 $46.98 9,532
2019-11-15 $48.20 $48.66 $48.20 $48.52 $47.16 5,279
2019-11-14 $47.95 $48.32 $47.95 $48.18 $46.83 5,108
2019-11-13 $48.39 $48.39 $48.11 $48.11 $46.76 6,204
2019-11-12 $48.85 $48.95 $48.69 $48.79 $47.42 9,772
2019-11-11 $48.60 $48.71 $48.60 $48.67 $47.31 3,739
2019-11-08 $48.74 $48.85 $48.52 $48.81 $47.44 3,091
2019-11-07 $48.91 $49.10 $48.79 $48.79 $47.42 2,027
2019-11-06 $48.72 $48.72 $48.66 $48.66 $47.30 764
2019-11-05 $48.83 $49.03 $48.57 $48.59 $47.23 8,228
2019-11-04 $48.09 $48.72 $48.09 $48.72 $47.36 9,033
2019-11-01 $47.38 $47.91 $47.38 $47.91 $46.57 6,393
2019-10-31 $46.91 $47.02 $46.73 $47.02 $45.70 1,309
2019-10-30 $47.21 $47.46 $47.12 $47.46 $46.13 7,427
2019-10-29 $47.14 $47.57 $47.14 $47.46 $46.13 9,086
2019-10-28 $47.58 $47.59 $47.26 $47.39 $46.06 6,451
2019-10-25 $46.44 $46.99 $46.44 $46.96 $45.64 8,402
2019-10-24 $46.87 $46.89 $46.39 $46.65 $45.34 14,248
2019-10-23 $46.58 $46.58 $46.36 $46.56 $45.26 1,449
2019-10-22 $46.66 $46.94 $46.66 $46.80 $45.49 299,065
2019-10-21 $46.80 $47.27 $46.80 $46.92 $45.61 4,006
2019-10-18 $46.35 $46.49 $46.26 $46.47 $45.17 3,014
2019-10-17 $46.18 $46.67 $46.18 $46.58 $45.28 8,186
2019-10-16 $45.71 $46.40 $45.71 $46.18 $44.89 4,939
2019-10-15 $45.50 $46.34 $45.29 $45.98 $44.69 18,879
2019-10-14 $45.13 $45.49 $45.01 $45.46 $44.19 2,353
2019-10-11 $44.69 $45.83 $44.69 $45.48 $44.21 13,606
2019-10-10 $44.26 $44.72 $44.26 $44.39 $43.15 1,580
2019-10-09 $44.19 $44.33 $44.07 $44.31 $43.07 2,535
2019-10-08 $44.44 $44.44 $43.99 $44.00 $42.77 6,666
2019-10-07 $45.02 $45.18 $44.90 $44.90 $43.64 3,654
2019-10-04 $44.91 $45.01 $44.86 $45.01 $43.75 2,057
2019-10-03 $44.58 $45.02 $44.19 $45.02 $43.76 2,313
2019-10-02 $45.00 $45.00 $44.47 $44.75 $43.50 6,386
2019-10-01 $46.44 $46.48 $45.48 $45.48 $44.21 1,644
2019-09-30 $46.02 $46.54 $46.02 $46.44 $45.14 2,713
2019-09-27 $46.52 $46.57 $46.08 $46.21 $44.92 23,042
2019-09-26 $46.24 $46.36 $46.15 $46.29 $44.99 4,059
2019-09-25 $45.83 $46.67 $45.83 $46.60 $45.29 3,495
2019-09-24 $46.97 $46.97 $45.91 $46.06 $44.77 8,814
2019-09-23 $46.57 $47.10 $46.57 $46.97 $45.65 10,046
2019-09-20 $47.30 $47.31 $46.95 $47.01 $45.69 1,932
2019-09-19 $47.13 $47.63 $47.13 $47.27 $45.95 3,014
2019-09-18 $47.41 $47.41 $46.97 $47.30 $45.97 3,978
2019-09-17 $47.53 $47.65 $47.53 $47.62 $46.29 1,204
2019-09-16 $48.18 $48.21 $47.98 $48.07 $46.72 24,061
2019-09-13 $47.85 $48.39 $47.85 $48.21 $46.86 9,494
2019-09-12 $47.83 $47.91 $47.48 $47.84 $46.50 8,369
2019-09-11 $46.88 $47.81 $46.88 $47.81 $46.47 22,454
2019-09-10 $46.57 $47.00 $46.50 $47.00 $45.68 5,988
2019-09-09 $45.81 $46.54 $45.81 $46.52 $45.22 10,378
2019-09-06 $45.59 $45.81 $45.59 $45.67 $44.39 28,965
2019-09-05 $44.83 $45.94 $44.83 $45.80 $44.52 9,566
2019-09-04 $44.70 $44.70 $44.40 $44.65 $43.40 3,749
2019-09-03 $44.88 $44.88 $44.04 $44.22 $42.98 5,908
2019-08-30 $45.08 $45.17 $44.97 $45.06 $43.80 3,243
2019-08-29 $44.63 $45.00 $44.63 $44.86 $43.60 1,764
2019-08-28 $43.55 $44.28 $43.55 $44.17 $42.93 4,018
2019-08-27 $44.12 $44.16 $43.50 $43.57 $42.35 4,737
2019-08-26 $44.15 $44.15 $43.81 $43.95 $42.72 3,752
2019-08-23 $44.90 $44.99 $43.74 $43.75 $42.52 5,823
2019-08-22 $45.63 $45.65 $45.27 $45.27 $44.00 7,347
2019-08-21 $45.46 $45.47 $45.31 $45.31 $44.04 4,984
2019-08-20 $45.45 $45.45 $45.10 $45.10 $43.84 4,027
2019-08-19 $45.24 $45.73 $45.24 $45.68 $44.40 4,142
2019-08-16 $44.02 $45.04 $44.02 $45.04 $43.78 4,299
2019-08-15 $44.06 $44.16 $43.87 $44.01 $42.78 2,701
2019-08-14 $44.89 $44.89 $44.03 $44.12 $42.88 5,274
2019-08-13 $46.19 $46.19 $45.82 $45.82 $44.54 3,049
2019-08-12 $46.19 $46.19 $45.34 $45.46 $44.19 2,499
2019-08-09 $47.22 $47.22 $46.49 $46.65 $45.34 1,988
2019-08-08 $46.75 $47.38 $46.75 $47.31 $45.98 4,096
2019-08-07 $45.91 $46.56 $45.76 $46.53 $45.23 3,065
2019-08-06 $46.07 $46.50 $45.96 $46.50 $45.20 2,406
2019-08-05 $46.83 $46.83 $45.43 $45.90 $44.61 3,148
2019-08-02 $47.79 $47.79 $47.48 $47.65 $46.32 2,335
2019-08-01 $49.19 $49.60 $48.40 $48.40 $47.04 4,141
2019-07-31 $49.36 $49.74 $48.93 $49.27 $47.89 7,036
2019-07-30 $48.86 $49.56 $48.86 $49.55 $48.16 12,231
2019-07-29 $49.42 $49.42 $49.29 $49.36 $47.98 2,959
2019-07-26 $49.37 $49.65 $49.37 $49.65 $48.26 4,358
2019-07-25 $50.20 $50.20 $49.53 $49.62 $48.23 4,295
2019-07-24 $49.88 $50.40 $49.88 $50.40 $48.99 2,238
2019-07-23 $49.51 $49.86 $49.51 $49.84 $48.44 2,489
2019-07-22 $49.41 $49.49 $49.16 $49.16 $47.78 24,552
2019-07-19 $49.61 $49.69 $49.41 $49.41 $48.03 3,057
2019-07-18 $49.50 $49.52 $49.30 $49.46 $48.07 4,489
2019-07-17 $49.70 $49.77 $49.48 $49.48 $48.09 2,442
2019-07-16 $50.00 $50.31 $50.00 $50.15 $48.74 1,443
2019-07-15 $49.97 $50.00 $49.88 $50.00 $48.60 4,040
2019-07-12 $49.64 $49.99 $49.64 $49.98 $48.58 2,725
2019-07-11 $49.21 $49.35 $49.10 $49.28 $47.90 2,518
2019-07-10 $49.49 $49.76 $49.42 $49.42 $48.04 5,458
2019-07-09 $49.40 $49.48 $49.40 $49.48 $48.09 4,565
2019-07-08 $49.95 $49.97 $49.59 $49.64 $48.25 6,870
2019-07-05 $49.84 $50.09 $49.73 $50.09 $48.69 1,642
2019-07-03 $49.94 $50.19 $49.94 $50.19 $48.78 994
2019-07-02 $50.18 $50.18 $49.60 $49.80 $48.40 14,918
2019-07-01 $50.15 $50.57 $49.87 $50.05 $48.65 3,025
2019-06-28 $49.55 $49.90 $49.55 $49.90 $48.50 1,330
2019-06-27 $49.35 $49.56 $49.35 $49.51 $48.12 2,474
2019-06-26 $49.12 $49.16 $49.11 $49.12 $47.74 2,947
2019-06-25 $49.06 $49.06 $48.64 $48.64 $47.28 2,807
2019-06-24 $49.18 $49.25 $49.12 $49.12 $47.74 3,010
2019-06-21 $49.28 $49.33 $49.18 $49.18 $47.80 2,257
2019-06-20 $49.55 $49.55 $49.32 $49.54 $48.16 3,000
2019-06-19 $49.07 $49.07 $48.80 $48.99 $47.62 3,328
2019-06-18 $48.87 $49.35 $48.87 $49.03 $47.66 3,795
2019-06-17 $48.59 $48.79 $48.59 $48.62 $47.26 1,307
2019-06-14 $48.83 $48.84 $48.79 $48.79 $47.42 3,440
2019-06-13 $48.90 $49.10 $48.83 $49.10 $47.72 1,093
2019-06-12 $48.80 $48.80 $48.68 $48.68 $47.32 5,458
2019-06-11 $49.05 $49.28 $48.97 $49.01 $47.64 1,689
2019-06-10 $48.89 $49.19 $48.87 $48.87 $47.50 2,860
2019-06-07 $48.59 $48.79 $48.59 $48.69 $47.33 1,247
2019-06-06 $48.29 $48.48 $48.02 $48.41 $47.05 5,085
2019-06-05 $48.25 $48.25 $47.64 $48.21 $46.86 2,273
2019-06-04 $46.82 $48.01 $46.82 $48.01 $46.66 4,041
2019-06-03 $46.74 $46.80 $46.36 $46.78 $45.47 36,399
2019-05-31 $47.15 $47.15 $46.75 $46.80 $45.49 3,708
2019-05-30 $47.85 $47.86 $47.43 $47.64 $46.31 27,361
2019-05-29 $47.50 $47.61 $47.46 $47.61 $46.28 2,116
2019-05-28 $48.36 $48.36 $47.91 $47.91 $46.57 5,172
2019-05-24 $48.50 $48.50 $48.20 $48.20 $46.85 2,535
2019-05-23 $48.83 $48.83 $48.07 $48.25 $46.90 3,593
2019-05-22 $49.53 $49.53 $49.17 $49.28 $47.90 9,016
2019-05-21 $49.62 $49.78 $49.59 $49.59 $48.20 5,677
2019-05-20 $49.21 $49.54 $49.07 $49.21 $47.83 4,198
2019-05-17 $49.90 $49.90 $49.62 $49.62 $48.23 2,454
2019-05-16 $50.26 $50.50 $50.19 $50.19 $48.78 1,670
2019-05-15 $49.31 $50.12 $49.31 $50.00 $48.60 2,294
2019-05-14 $49.14 $49.88 $49.14 $49.68 $48.29 4,124
2019-05-13 $49.38 $49.38 $48.83 $49.01 $47.64 3,438
2019-05-10 $49.77 $50.42 $49.76 $50.36 $48.95 5,847
2019-05-09 $50.19 $50.27 $49.76 $50.25 $48.84 10,585
2019-05-08 $50.93 $50.93 $50.62 $50.64 $49.22 4,936
2019-05-07 $51.27 $51.27 $50.59 $50.90 $49.47 6,723
2019-05-06 $51.29 $51.82 $51.29 $51.77 $50.32 3,995
2019-05-03 $51.24 $52.20 $51.24 $52.20 $50.74 31,966
2019-05-02 $51.70 $51.91 $51.23 $51.23 $49.79 32,807
2019-05-01 $52.24 $52.63 $52.00 $52.00 $50.54 5,882
2019-04-30 $52.18 $52.39 $52.16 $52.38 $50.91 6,022
2019-04-29 $51.89 $52.45 $51.89 $52.33 $50.86 10,847
2019-04-26 $51.92 $52.30 $51.82 $52.28 $50.82 9,516
2019-04-25 $52.43 $52.43 $51.91 $52.08 $50.62 2,273
2019-04-24 $52.80 $52.80 $52.55 $52.62 $51.15 1,401
2019-04-23 $52.59 $52.90 $52.59 $52.84 $51.36 7,488
2019-04-22 $52.34 $52.55 $52.34 $52.55 $51.08 4,400
2019-04-18 $52.25 $52.61 $52.25 $52.55 $51.08 9,151
2019-04-17 $53.00 $53.00 $52.70 $52.76 $51.28 3,286
2019-04-16 $52.95 $52.96 $52.76 $52.84 $51.36 3,484
2019-04-15 $52.53 $52.83 $52.53 $52.71 $51.23 5,492
2019-04-12 $52.60 $52.75 $52.52 $52.72 $51.24 1,234
2019-04-11 $52.15 $52.31 $52.14 $52.23 $50.77 3,175
2019-04-10 $51.84 $52.23 $51.84 $52.23 $50.77 2,483
2019-04-09 $51.74 $51.94 $51.65 $51.68 $50.23 1,889
2019-04-08 $51.99 $52.17 $51.95 $52.17 $50.71 4,990
2019-04-05 $51.93 $52.01 $51.83 $52.01 $50.55 4,121
2019-04-04 $51.56 $51.61 $51.40 $51.60 $50.15 3,496
2019-04-03 $51.56 $51.81 $51.48 $51.49 $50.05 6,385
2019-04-02 $51.48 $51.54 $51.11 $51.27 $49.83 2,647
2019-04-01 $50.64 $51.39 $50.64 $51.22 $49.79 3,910
2019-03-29 $50.20 $50.46 $50.20 $50.35 $48.94 3,229
2019-03-28 $50.12 $50.12 $49.92 $50.12 $48.72 738
2019-03-27 $50.00 $50.00 $49.59 $49.71 $48.32 2,549
2019-03-26 $49.81 $49.87 $49.58 $49.84 $48.44 7,346
2019-03-25 $49.55 $49.79 $49.33 $49.58 $48.19 3,701
2019-03-22 $50.05 $50.05 $49.55 $49.57 $48.18 1,959
2019-03-21 $50.27 $51.21 $50.27 $51.18 $49.75 9,609
2019-03-20 $50.83 $50.90 $50.20 $50.52 $49.10 1,020
2019-03-19 $51.13 $51.16 $50.82 $50.87 $49.44 4,727
2019-03-18 $50.75 $50.87 $50.71 $50.87 $49.44 4,022
2019-03-15 $50.50 $50.85 $50.49 $50.59 $49.18 4,366
2019-03-14 $50.55 $50.64 $50.23 $50.23 $48.82 2,885
2019-03-13 $50.47 $50.74 $50.47 $50.64 $49.22 1,140
2019-03-12 $50.36 $50.37 $50.25 $50.34 $48.93 3,782
2019-03-11 $49.87 $50.37 $49.87 $50.37 $48.96 3,212
2019-03-08 $49.55 $49.71 $49.40 $49.71 $48.32 3,454
2019-03-07 $50.51 $50.51 $49.84 $49.89 $48.49 3,176
2019-03-06 $51.20 $51.20 $50.65 $50.73 $49.31 2,464
2019-03-05 $51.36 $51.54 $51.08 $51.32 $49.88 2,424
2019-03-04 $51.90 $51.90 $50.95 $51.42 $49.98 6,057
2019-03-01 $51.69 $51.89 $51.34 $51.75 $50.30 4,522
2019-02-28 $51.60 $51.65 $51.26 $51.26 $49.82 3,830
2019-02-27 $51.36 $51.66 $51.26 $51.66 $50.21 9,388
2019-02-26 $51.61 $51.80 $51.34 $51.40 $49.96 6,006
2019-02-25 $51.71 $51.80 $51.34 $51.68 $50.23 33,265
2019-02-22 $50.99 $51.58 $50.99 $51.58 $50.13 4,120
2019-02-21 $50.99 $50.99 $50.57 $50.71 $49.28 937
2019-02-20 $50.33 $50.89 $50.33 $50.63 $49.21 7,126
2019-02-19 $50.19 $50.50 $50.10 $50.37 $48.96 6,767
2019-02-15 $50.18 $50.50 $50.18 $50.47 $49.06 5,417
2019-02-14 $49.62 $50.16 $49.62 $50.16 $48.75 3,824
2019-02-13 $49.62 $49.74 $49.40 $49.68 $48.29 2,615
2019-02-12 $48.92 $49.41 $48.92 $49.41 $48.03 2,481
2019-02-11 $48.57 $48.65 $48.44 $48.60 $47.24 14,096
2019-02-08 $48.55 $48.56 $48.06 $48.31 $46.96 14,251
2019-02-07 $48.72 $48.72 $48.17 $48.35 $47.00 5,249
2019-02-06 $48.90 $49.08 $48.80 $48.99 $47.62 4,500
2019-02-05 $49.10 $49.17 $48.76 $49.01 $47.64 12,957
2019-02-04 $48.46 $48.74 $48.46 $48.73 $47.36 3,921
2019-02-01 $48.45 $48.62 $48.29 $48.29 $46.94 4,384
2019-01-31 $48.00 $48.39 $47.95 $48.33 $46.98 11,848
2019-01-30 $48.06 $48.33 $47.68 $48.16 $46.81 11,773
2019-01-29 $47.54 $47.83 $47.54 $47.67 $46.33 5,373
2019-01-28 $47.29 $47.71 $47.29 $47.41 $46.08 8,128
2019-01-25 $47.04 $47.70 $47.04 $47.64 $46.31 11,979
2019-01-24 $46.81 $46.90 $46.63 $46.70 $45.39 25,641
2019-01-23 $46.40 $46.80 $46.09 $46.29 $44.99 7,735
2019-01-22 $46.57 $46.57 $45.85 $46.01 $44.72 10,157
2019-01-18 $46.41 $46.97 $46.41 $46.89 $45.58 16,316
2019-01-17 $45.77 $46.26 $45.68 $46.18 $44.89 4,991
2019-01-16 $45.50 $45.96 $45.50 $45.88 $44.59 60,684
2019-01-15 $45.58 $45.58 $45.16 $45.53 $44.25 14,170
2019-01-14 $45.50 $45.50 $45.27 $45.49 $44.22 5,782
2019-01-11 $45.37 $45.71 $45.14 $45.62 $44.34 9,320
2019-01-10 $44.90 $45.70 $44.79 $45.70 $44.42 23,789
2019-01-09 $45.11 $45.49 $44.87 $45.31 $44.04 64,645
2019-01-08 $44.60 $44.76 $44.49 $44.76 $43.51 9,121
2019-01-07 $43.83 $44.32 $43.50 $44.23 $42.99 7,129
2019-01-04 $42.39 $43.93 $42.39 $43.93 $42.70 8,359
2019-01-03 $42.63 $42.63 $41.76 $42.04 $40.86 6,780
2019-01-02 $41.99 $42.86 $41.99 $42.82 $41.62 10,721
2018-12-31 $42.27 $42.50 $41.71 $42.36 $41.17 44,805
2018-12-28 $42.25 $42.66 $41.82 $41.91 $40.74 19,291
2018-12-27 $41.29 $42.14 $40.62 $42.14 $40.96 40,046
2018-12-26 $40.07 $41.56 $39.49 $41.47 $40.31 31,203
2018-12-24 $40.60 $40.60 $39.90 $39.90 $38.78 26,296
2018-12-21 $42.41 $42.50 $41.00 $41.13 $39.56 25,542
2018-12-20 $42.66 $42.89 $41.43 $42.13 $40.52 19,145
2018-12-19 $43.89 $44.52 $42.70 $42.97 $41.33 16,697
2018-12-18 $44.03 $44.23 $43.74 $43.82 $42.15 11,840
2018-12-17 $44.71 $44.98 $43.66 $43.77 $42.10 18,641
2018-12-14 $44.68 $45.39 $44.59 $44.62 $42.92 59,311
2018-12-13 $45.60 $45.92 $45.14 $45.26 $43.53 64,012
2018-12-12 $45.71 $46.25 $45.57 $45.57 $43.83 81,937
2018-12-11 $46.21 $46.32 $45.23 $45.23 $43.50 57,980
2018-12-10 $45.81 $45.84 $44.79 $45.69 $43.95 18,314
2018-12-07 $47.04 $47.04 $45.59 $45.99 $44.23 9,403
2018-12-06 $46.16 $46.86 $45.90 $46.86 $45.07 30,668
2018-12-04 $48.62 $48.62 $47.10 $47.10 $45.30 5,379
2018-12-03 $49.00 $49.05 $48.26 $48.70 $46.84 14,264
2018-11-30 $47.80 $48.26 $47.80 $48.23 $46.39 13,402
2018-11-29 $48.34 $48.34 $47.92 $48.05 $46.22 2,269
2018-11-28 $47.40 $48.37 $47.29 $48.21 $46.37 9,513
2018-11-27 $47.44 $47.49 $47.12 $47.37 $45.56 13,314
2018-11-26 $47.34 $47.91 $47.31 $47.69 $45.87 6,228
2018-11-23 $47.18 $47.18 $46.93 $46.94 $45.15 1,002
2018-11-21 $47.07 $47.47 $47.03 $47.27 $45.47 5,587
2018-11-20 $46.62 $47.06 $46.17 $46.50 $44.73 9,090
2018-11-19 $48.10 $48.10 $47.17 $47.23 $45.43 13,322
2018-11-16 $48.20 $48.45 $47.98 $48.43 $46.58 7,906
2018-11-15 $47.79 $48.63 $47.74 $48.39 $46.54 2,882
2018-11-14 $49.09 $49.09 $48.00 $48.44 $46.59 8,899
2018-11-13 $48.85 $49.10 $48.61 $48.83 $46.97 4,782
2018-11-12 $49.33 $49.33 $48.74 $48.75 $46.89 3,510
2018-11-09 $50.07 $50.07 $49.15 $49.36 $47.48 2,514
2018-11-08 $50.90 $50.90 $50.50 $50.54 $48.61 5,106
2018-11-07 $50.60 $50.81 $50.12 $50.81 $48.87 2,556
2018-11-06 $50.22 $50.70 $50.13 $50.13 $48.22 2,480
2018-11-05 $50.31 $50.37 $50.05 $50.30 $48.38 5,207
2018-11-02 $50.61 $50.75 $49.82 $50.21 $48.29 12,435
2018-11-01 $49.99 $50.76 $49.99 $50.52 $48.59 3,251
2018-10-31 $49.40 $50.17 $49.24 $50.00 $48.09 8,976
2018-10-30 $48.07 $49.00 $48.07 $49.00 $47.13 9,488
2018-10-29 $49.10 $49.69 $47.56 $47.96 $46.13 38,548
2018-10-26 $49.03 $49.25 $48.00 $48.65 $46.79 18,987
2018-10-25 $49.57 $49.91 $49.42 $49.87 $47.97 12,977
2018-10-24 $50.67 $50.70 $49.10 $49.10 $47.23 9,870
2018-10-23 $50.55 $51.05 $49.71 $50.89 $48.95 9,296
2018-10-22 $51.58 $51.58 $51.16 $51.34 $49.38 2,979
2018-10-19 $51.75 $51.88 $51.32 $51.32 $49.36 4,037
2018-10-18 $51.93 $51.99 $50.85 $51.13 $49.18 14,531
2018-10-17 $52.01 $52.16 $51.48 $51.87 $49.89 9,680
2018-10-16 $51.14 $52.00 $51.14 $51.80 $49.82 6,428
2018-10-15 $50.72 $51.00 $50.41 $50.93 $48.99 7,549
2018-10-12 $51.05 $51.05 $50.06 $50.65 $48.72 4,845
2018-10-11 $50.91 $50.97 $50.04 $50.69 $48.76 12,932
2018-10-10 $52.25 $52.25 $51.00 $51.00 $49.05 7,702
2018-10-09 $52.94 $53.22 $52.59 $52.75 $50.74 7,181
2018-10-08 $53.30 $53.63 $52.75 $53.19 $51.16 5,547
2018-10-05 $54.23 $54.23 $53.34 $53.59 $51.54 3,099
2018-10-04 $54.56 $54.76 $54.17 $54.23 $52.16 9,772
2018-10-03 $54.89 $54.97 $54.86 $54.88 $52.79 2,380
2018-10-02 $54.45 $54.83 $54.35 $54.50 $52.42 8,236
2018-10-01 $55.02 $55.17 $54.46 $54.46 $52.38 7,800
2018-09-28 $55.01 $55.01 $54.91 $54.91 $52.81 3,317
2018-09-27 $55.15 $55.15 $55.10 $55.14 $53.04 6,436
2018-09-26 $55.44 $55.58 $55.18 $55.19 $53.08 4,675
2018-09-25 $55.50 $55.82 $55.50 $55.65 $53.53 4,468
2018-09-24 $56.16 $56.16 $55.49 $55.71 $53.58 2,639
2018-09-21 $56.50 $56.70 $56.43 $56.49 $54.33 3,320
2018-09-20 $56.00 $56.48 $56.00 $56.48 $54.32 4,728
2018-09-19 $55.82 $55.99 $55.69 $55.83 $53.70 6,081
2018-09-18 $55.40 $55.89 $55.36 $55.75 $53.62 3,200
2018-09-17 $55.52 $55.60 $55.15 $55.15 $53.05 3,911
2018-09-14 $55.37 $55.85 $55.37 $55.81 $53.68 3,619
2018-09-13 $55.40 $55.77 $55.40 $55.70 $53.57 6,458
2018-09-12 $55.22 $55.26 $55.19 $55.19 $53.08 1,323
2018-09-11 $55.06 $55.31 $54.90 $55.22 $53.11 3,610
2018-09-10 $54.99 $55.28 $54.99 $55.28 $53.17 3,133
2018-09-07 $54.98 $55.00 $54.86 $54.86 $52.77 1,633
2018-09-06 $54.83 $54.89 $54.77 $54.77 $52.68 4,139
2018-09-05 $55.51 $55.51 $55.21 $55.32 $53.21 4,389
2018-09-04 $55.58 $55.72 $55.27 $55.72 $53.59 12,708
2018-08-31 $55.51 $55.63 $55.42 $55.63 $53.51 3,436
2018-08-30 $55.88 $55.95 $55.55 $55.66 $53.54 6,111
2018-08-29 $55.69 $56.08 $55.60 $55.93 $53.80 5,086
2018-08-28 $55.18 $55.72 $55.18 $55.69 $53.56 2,993
2018-08-27 $54.95 $55.63 $54.95 $55.45 $53.33 3,866
2018-08-24 $54.70 $54.94 $54.57 $54.88 $52.79 5,529
2018-08-23 $54.49 $54.71 $54.49 $54.59 $52.51 1,389
2018-08-22 $54.66 $54.82 $54.66 $54.80 $52.71 1,931
2018-08-21 $54.58 $54.78 $54.50 $54.59 $52.51 10,594
2018-08-20 $54.36 $54.60 $54.10 $54.48 $52.40 3,218
2018-08-17 $53.96 $54.36 $53.94 $54.28 $52.21 2,984
2018-08-16 $53.87 $54.35 $53.87 $54.20 $52.13 6,750
2018-08-15 $54.01 $54.01 $53.47 $53.64 $51.59 3,699
2018-08-14 $53.96 $54.35 $53.96 $54.35 $52.27 3,138
2018-08-13 $54.36 $54.47 $53.76 $53.83 $51.78 10,407
2018-08-10 $54.41 $54.63 $54.18 $54.34 $52.27 9,044
2018-08-09 $54.77 $54.95 $54.75 $54.75 $52.66 9,653
2018-08-08 $54.77 $54.95 $54.57 $54.95 $52.85 3,444
2018-08-07 $54.68 $55.08 $54.68 $54.85 $52.76 7,317
2018-08-06 $54.68 $54.88 $54.68 $54.82 $52.73 2,596
2018-08-03 $53.60 $54.64 $53.60 $54.64 $52.55 9,295
2018-08-02 $53.60 $54.22 $53.60 $54.06 $52.00 5,574
2018-08-01 $53.97 $54.04 $53.77 $53.88 $51.82 4,399
2018-07-31 $53.85 $54.28 $53.85 $54.21 $52.14 3,534
2018-07-30 $53.66 $53.99 $53.62 $53.73 $51.68 12,386
2018-07-27 $54.70 $54.70 $53.82 $53.89 $51.83 5,022
2018-07-26 $54.07 $55.10 $54.07 $54.66 $52.57 5,712
2018-07-25 $54.01 $54.57 $54.01 $54.29 $52.22 3,704
2018-07-24 $55.00 $55.00 $54.24 $54.24 $52.17 1,880
2018-07-23 $54.51 $54.70 $54.45 $54.59 $52.51 2,735
2018-07-20 $55.06 $55.06 $54.76 $54.95 $52.85 3,025
2018-07-19 $55.49 $55.49 $55.04 $55.04 $52.94 5,308
2018-07-18 $55.40 $55.63 $55.40 $55.63 $53.51 4,120
2018-07-17 $55.23 $55.53 $54.97 $55.53 $53.41 2,875
2018-07-16 $55.25 $55.25 $54.91 $55.12 $53.02 22,198
2018-07-13 $55.31 $55.48 $55.31 $55.35 $53.24 2,980
2018-07-12 $55.43 $55.67 $55.30 $55.47 $53.35 4,306
2018-07-11 $55.42 $55.42 $55.08 $55.32 $53.21 3,220
2018-07-10 $55.70 $55.72 $55.47 $55.67 $53.55 4,029
2018-07-09 $55.46 $55.88 $55.46 $55.88 $53.75 5,514
2018-07-06 $54.84 $55.27 $54.84 $55.24 $53.13 2,670
2018-07-05 $54.43 $54.83 $54.25 $54.83 $52.74 5,401
2018-07-03 $54.35 $54.63 $54.20 $54.26 $52.19 18,863
2018-07-02 $53.86 $53.96 $53.71 $53.95 $51.89 3,734
2018-06-29 $54.04 $54.55 $54.04 $54.29 $52.22 5,186
2018-06-28 $53.43 $53.58 $53.32 $53.58 $51.53 2,639
2018-06-27 $54.40 $54.40 $53.43 $53.43 $51.39 2,055
2018-06-26 $54.56 $54.56 $54.12 $54.15 $52.08 4,952
2018-06-25 $54.97 $54.97 $54.14 $54.14 $52.07 4,990
2018-06-22 $55.39 $55.39 $55.14 $55.32 $53.21 2,592
2018-06-21 $55.55 $55.55 $55.09 $55.10 $53.00 2,827
2018-06-20 $55.68 $55.79 $55.40 $55.44 $53.32 9,510
2018-06-19 $55.46 $55.46 $55.14 $55.18 $53.07 2,492
2018-06-18 $55.59 $55.93 $55.59 $55.81 $53.68 2,965
2018-06-15 $55.42 $55.87 $55.42 $55.87 $53.74 14,656
2018-06-14 $55.66 $55.97 $55.66 $55.87 $53.74 1,582
2018-06-13 $56.06 $56.06 $55.46 $55.46 $53.34 3,605
2018-06-12 $55.89 $56.21 $55.89 $55.90 $53.77 3,884
2018-06-11 $55.67 $55.85 $55.67 $55.75 $53.62 3,464
2018-06-08 $55.34 $55.89 $55.34 $55.89 $53.76 1,213
2018-06-07 $55.72 $55.78 $55.43 $55.60 $53.48 7,216
2018-06-06 $55.30 $55.83 $55.06 $55.83 $53.70 6,292
2018-06-05 $54.80 $55.13 $54.80 $55.07 $52.97 1,604
2018-06-04 $54.56 $54.73 $54.54 $54.73 $52.64 1,464
2018-06-01 $54.35 $54.40 $54.26 $54.40 $52.32 1,376
2018-05-31 $54.26 $54.26 $54.03 $54.07 $52.01 8,933
2018-05-30 $54.06 $54.32 $54.06 $54.32 $52.25 2,090
2018-05-29 $53.89 $53.91 $53.52 $53.52 $51.48 4,185
2018-05-25 $54.18 $54.29 $54.16 $54.27 $52.20 1,510
2018-05-24 $54.25 $54.53 $54.06 $54.46 $52.38 2,937
2018-05-23 $54.39 $54.39 $53.99 $54.27 $52.20 2,030
2018-05-22 $55.15 $55.15 $54.75 $54.75 $52.66 5,142
2018-05-21 $55.07 $55.07 $54.96 $54.98 $52.88 1,620
2018-05-18 $54.71 $54.87 $54.69 $54.81 $52.72 8,240
2018-05-17 $54.42 $54.54 $54.42 $54.54 $52.46 1,286
2018-05-16 $54.23 $54.60 $54.23 $54.35 $52.28 9,398
2018-05-15 $54.08 $54.12 $54.00 $54.00 $51.94 3,643
2018-05-14 $54.65 $54.87 $54.35 $54.35 $52.28 2,136
2018-05-11 $54.31 $54.67 $54.18 $54.18 $52.11 3,834
2018-05-10 $54.19 $54.48 $54.15 $54.37 $52.29 8,989
2018-05-09 $53.41 $54.01 $53.41 $54.01 $51.95 12,524
2018-05-08 $53.33 $53.56 $53.33 $53.56 $51.52 2,674
2018-05-07 $53.23 $53.62 $53.23 $53.46 $51.42 5,286
2018-05-04 $52.56 $53.24 $52.56 $52.92 $50.90 4,642
2018-05-03 $52.16 $52.16 $52.12 $52.12 $50.13 793
2018-05-02 $52.66 $52.93 $52.31 $52.31 $50.31 3,174
2018-05-01 $52.17 $52.57 $52.08 $52.57 $50.56 4,537
2018-04-30 $52.66 $53.15 $52.61 $52.61 $50.60 1,604
2018-04-27 $52.74 $53.06 $52.74 $53.00 $50.98 4,566
2018-04-26 $53.65 $53.94 $53.51 $53.94 $51.88 2,525
2018-04-25 $53.37 $53.55 $53.31 $53.31 $51.28 4,811
2018-04-24 $54.29 $54.29 $53.30 $53.73 $51.68 9,048
2018-04-23 $54.31 $54.40 $54.07 $54.07 $52.01 4,569
2018-04-20 $54.70 $54.70 $54.31 $54.31 $52.24 18,372
2018-04-19 $54.87 $54.96 $54.60 $54.85 $52.76 2,885
2018-04-18 $55.00 $55.16 $54.75 $55.07 $52.97 3,774
2018-04-17 $54.58 $54.95 $54.58 $54.95 $52.85 3,732
2018-04-16 $53.40 $54.14 $53.40 $54.14 $52.07 2,510
2018-04-13 $53.95 $53.95 $53.56 $53.56 $51.52 3,479
2018-04-12 $53.68 $53.99 $53.68 $53.94 $51.88 4,729
2018-04-11 $53.49 $53.75 $53.31 $53.43 $51.39 7,856
2018-04-10 $53.41 $53.85 $53.41 $53.76 $51.71 4,266
2018-04-09 $53.20 $53.22 $52.90 $53.00 $50.98 1,377
2018-04-06 $53.24 $53.41 $52.49 $52.70 $50.69 6,184
2018-04-05 $53.28 $53.80 $53.28 $53.78 $51.73 5,931
2018-04-04 $51.76 $53.09 $51.67 $53.08 $51.05 5,207
2018-04-03 $52.12 $52.37 $52.00 $52.37 $50.37 10,516
2018-04-02 $52.59 $52.59 $51.80 $52.22 $50.23 8,683
2018-03-29 $52.72 $53.35 $52.52 $53.35 $51.31 8,052
2018-03-28 $52.33 $52.68 $52.33 $52.47 $50.47 2,753
2018-03-27 $53.43 $53.43 $52.17 $52.28 $50.28 7,643
2018-03-26 $52.88 $53.10 $52.45 $53.00 $50.98 9,885
2018-03-23 $53.32 $53.32 $52.00 $52.00 $50.02 13,135
2018-03-22 $54.14 $54.19 $53.60 $53.60 $51.55 3,376
2018-03-21 $54.57 $54.81 $54.41 $54.67 $52.58 6,826
2018-03-20 $54.40 $54.40 $54.15 $54.25 $52.18 2,496
2018-03-19 $54.71 $54.71 $54.05 $54.26 $52.19 4,938
2018-03-16 $54.61 $54.94 $54.61 $54.92 $52.82 6,314
2018-03-15 $54.64 $54.80 $54.46 $54.46 $52.38 7,536
2018-03-14 $55.50 $55.50 $54.98 $55.12 $53.02 4,722
2018-03-13 $55.90 $55.96 $55.20 $55.20 $53.09 8,759
2018-03-12 $55.99 $56.03 $55.66 $55.70 $53.57 6,010
2018-03-09 $54.99 $55.63 $54.60 $55.63 $53.51 12,311
2018-03-08 $54.88 $54.95 $54.61 $54.61 $52.53 5,215
2018-03-07 $54.40 $54.78 $54.40 $54.78 $52.69 7,453
2018-03-06 $54.16 $54.51 $53.81 $54.45 $52.37 9,806
2018-03-05 $53.13 $53.90 $53.13 $53.90 $51.84 2,374
2018-03-02 $52.32 $53.16 $52.32 $53.16 $51.13 3,209
2018-03-01 $53.35 $53.54 $52.53 $52.99 $50.97 5,003
2018-02-28 $54.27 $54.38 $53.34 $53.39 $51.35 10,757
2018-02-27 $54.49 $54.76 $54.13 $54.30 $52.23 4,007
2018-02-26 $54.74 $54.74 $54.70 $54.70 $52.61 1,643
2018-02-23 $53.98 $54.53 $53.77 $54.53 $52.45 6,801
2018-02-22 $53.65 $53.82 $53.16 $53.16 $51.13 5,131
2018-02-21 $53.48 $54.00 $53.48 $53.50 $51.46 10,523
2018-02-20 $53.42 $53.90 $53.33 $53.33 $51.29 5,677
2018-02-16 $53.39 $53.73 $53.21 $53.58 $51.53 7,019
2018-02-15 $53.04 $53.40 $52.83 $53.40 $51.36 4,412
2018-02-14 $52.02 $53.08 $51.89 $53.08 $51.05 15,576
2018-02-13 $52.16 $52.33 $51.88 $52.26 $50.27 20,468
2018-02-12 $51.76 $52.69 $51.60 $52.46 $50.46 22,017
2018-02-09 $51.32 $51.32 $49.56 $51.01 $49.06 10,003
2018-02-08 $52.10 $52.10 $50.66 $50.88 $48.94 10,120
2018-02-07 $52.80 $53.26 $52.64 $52.90 $50.88 5,087
2018-02-06 $51.83 $52.92 $50.55 $52.92 $50.90 57,678
2018-02-05 $54.01 $54.40 $52.51 $52.52 $50.52 38,794
2018-02-02 $55.07 $55.07 $54.13 $54.37 $52.29 8,513
2018-02-01 $54.99 $55.44 $54.80 $55.44 $53.32 12,357
2018-01-31 $55.72 $55.72 $55.33 $55.49 $53.37 10,889
2018-01-30 $55.65 $55.72 $55.46 $55.52 $53.40 4,405
2018-01-29 $56.15 $56.39 $56.01 $56.01 $53.87 6,413
2018-01-26 $56.04 $56.26 $56.04 $56.16 $54.02 6,783
2018-01-25 $56.31 $56.31 $55.98 $56.00 $53.86 4,817
2018-01-24 $56.22 $56.40 $55.80 $56.04 $53.90 5,905
2018-01-23 $55.79 $56.02 $55.41 $56.01 $53.87 9,542
2018-01-22 $55.31 $55.73 $55.20 $55.70 $53.57 21,745
2018-01-19 $54.84 $54.84 $54.27 $54.54 $52.46 74,374
2018-01-18 $54.39 $54.39 $54.11 $54.11 $52.04 6,191
2018-01-17 $54.10 $54.86 $54.10 $54.61 $52.53 16,747
2018-01-16 $54.86 $55.01 $54.31 $54.31 $52.24 5,353
2018-01-12 $54.45 $54.65 $54.40 $54.62 $52.54 9,353
2018-01-11 $53.65 $54.43 $53.65 $54.38 $52.30 6,408
2018-01-10 $53.42 $53.68 $53.27 $53.68 $51.63 8,284
2018-01-09 $53.78 $53.81 $53.58 $53.58 $51.53 6,037
2018-01-08 $53.44 $53.65 $53.30 $53.65 $51.60 6,366
2018-01-05 $53.07 $53.54 $53.07 $53.52 $51.48 37,423
2018-01-04 $52.88 $53.17 $52.62 $53.17 $51.14 12,497
2018-01-03 $52.62 $53.01 $52.43 $53.01 $50.99 10,965
2018-01-02 $52.42 $52.67 $52.23 $52.67 $50.66 12,352
2017-12-29 $52.48 $52.57 $52.08 $52.08 $50.09 26,877
2017-12-28 $52.15 $52.42 $52.15 $52.30 $50.30 17,534
2017-12-27 $52.27 $52.41 $52.11 $52.12 $50.13 5,568
2017-12-26 $51.99 $52.22 $51.99 $52.20 $50.21 3,869
2017-12-22 $52.45 $52.45 $52.32 $52.35 $50.05 4,380
2017-12-21 $52.42 $52.55 $52.38 $52.50 $50.19 2,676
2017-12-20 $52.14 $52.32 $52.14 $52.32 $50.02 2,015
2017-12-19 $52.72 $52.72 $52.34 $52.43 $50.13 14,451
2017-12-18 $52.00 $52.68 $52.00 $52.68 $50.37 5,734
2017-12-15 $51.38 $51.83 $51.38 $51.83 $49.55 1,224
2017-12-14 $51.60 $51.76 $51.23 $51.23 $48.98 9,552
2017-12-13 $51.67 $51.99 $51.54 $51.59 $49.32 10,194
2017-12-12 $51.84 $51.97 $51.82 $51.89 $49.61 4,482
2017-12-11 $51.39 $51.81 $51.39 $51.81 $49.53 7,170
2017-12-08 $51.63 $51.78 $51.30 $51.47 $49.21 12,413
2017-12-07 $51.34 $51.58 $51.31 $51.39 $49.13 3,374
2017-12-06 $50.98 $51.10 $50.98 $51.10 $48.85 21,477
2017-12-05 $51.52 $51.70 $51.31 $51.31 $49.06 4,229
2017-12-04 $51.77 $52.12 $51.69 $51.69 $49.42 17,220
2017-12-01 $51.42 $51.76 $50.51 $51.65 $49.38 8,599
2017-11-30 $51.50 $51.67 $51.42 $51.58 $49.31 15,739
2017-11-29 $51.50 $51.50 $51.20 $51.27 $49.02 9,154
2017-11-28 $51.04 $51.49 $50.93 $51.49 $49.23 4,215
2017-11-27 $51.20 $51.20 $50.87 $50.89 $48.65 4,821
2017-11-24 $51.19 $51.36 $51.01 $51.31 $49.06 1,697
2017-11-22 $51.16 $51.30 $50.80 $51.15 $48.90 4,693
2017-11-21 $51.31 $51.48 $51.10 $51.35 $49.09 7,200
2017-11-20 $51.00 $51.17 $50.96 $51.02 $48.78 9,419
2017-11-17 $50.85 $51.08 $50.85 $51.00 $48.76 6,003
2017-11-16 $50.35 $50.80 $50.35 $50.80 $48.57 35,154
2017-11-15 $49.94 $49.98 $49.52 $49.96 $47.77 8,070
2017-11-14 $50.30 $50.35 $49.97 $50.05 $47.85 9,482
2017-11-13 $50.22 $50.41 $50.19 $50.40 $48.19 8,381
2017-11-10 $50.55 $50.56 $50.29 $50.42 $48.20 4,736
2017-11-09 $50.37 $50.64 $50.28 $50.44 $48.22 7,761
2017-11-08 $50.75 $50.75 $50.44 $50.65 $48.42 7,857
2017-11-07 $51.15 $51.15 $50.73 $50.84 $48.61 18,306
2017-11-06 $50.87 $51.18 $50.87 $51.17 $48.92 18,957
2017-11-03 $50.74 $50.89 $50.72 $50.89 $48.65 12,345
2017-11-02 $51.04 $51.09 $50.88 $50.96 $48.72 16,655
2017-11-01 $51.27 $51.46 $50.98 $51.09 $48.85 20,184
2017-10-31 $51.02 $51.24 $50.91 $51.22 $48.97 9,954
2017-10-30 $51.17 $51.17 $50.90 $50.94 $48.70 2,741
2017-10-27 $51.16 $51.23 $50.71 $51.23 $48.98 11,757
2017-10-26 $51.47 $51.47 $51.19 $51.22 $48.97 7,049
2017-10-25 $51.68 $51.68 $51.09 $51.44 $49.18 11,234
2017-10-24 $51.61 $51.92 $51.61 $51.73 $49.46 4,920
2017-10-23 $51.88 $51.96 $51.54 $51.54 $49.27 12,607
2017-10-20 $51.56 $51.92 $51.56 $51.88 $49.60 35,600
2017-10-19 $51.38 $51.38 $50.97 $51.24 $48.99 20,367
2017-10-18 $51.50 $51.60 $51.44 $51.53 $49.27 32,926
2017-10-17 $51.74 $51.74 $51.37 $51.43 $49.17 6,038
2017-10-16 $51.67 $51.75 $51.52 $51.63 $49.36 5,023
2017-10-13 $51.69 $51.75 $51.60 $51.63 $49.36 9,721
2017-10-12 $51.64 $51.69 $51.39 $51.65 $49.38 49,095
2017-10-11 $51.64 $51.67 $51.36 $51.64 $49.37 53,998
2017-10-10 $51.56 $51.57 $51.42 $51.48 $49.22 6,570
2017-10-09 $51.51 $51.52 $51.39 $51.43 $49.17 5,107
2017-10-06 $51.57 $51.57 $51.36 $51.50 $49.24 12,695
2017-10-05 $51.42 $51.60 $51.39 $51.57 $49.30 4,243
2017-10-04 $51.26 $51.48 $51.26 $51.42 $49.16 2,372
2017-10-03 $51.18 $51.34 $51.12 $51.31 $49.06 86,745
2017-10-02 $50.89 $51.20 $50.89 $51.20 $48.95 4,325
2017-09-29 $50.49 $50.73 $50.49 $50.70 $48.47 12,682
2017-09-28 $50.38 $50.51 $50.30 $50.45 $48.23 5,997
2017-09-27 $50.17 $50.57 $50.17 $50.43 $48.21 6,905
2017-09-26 $49.96 $50.19 $49.96 $50.15 $47.95 8,367
2017-09-25 $50.05 $50.05 $49.74 $49.95 $47.76 2,011
2017-09-22 $49.80 $50.04 $49.80 $50.04 $47.84 3,185
2017-09-21 $49.65 $49.77 $49.65 $49.72 $47.54 8,820
2017-09-20 $49.76 $49.87 $49.63 $49.81 $47.62 2,835
2017-09-19 $49.74 $49.77 $49.62 $49.69 $47.50 23,259
2017-09-18 $49.60 $49.75 $49.57 $49.63 $47.45 14,125
2017-09-15 $49.32 $49.47 $49.17 $49.47 $47.30 3,156
2017-09-14 $49.35 $49.37 $49.24 $49.24 $47.08 6,197
2017-09-13 $49.20 $49.36 $49.20 $49.30 $47.13 5,120
2017-09-12 $49.31 $49.44 $49.27 $49.34 $47.17 1,743
2017-09-11 $49.02 $49.37 $49.02 $49.24 $47.08 4,380
2017-09-08 $48.87 $48.87 $48.69 $48.71 $46.57 3,005
2017-09-07 $49.24 $49.24 $48.94 $48.96 $46.81 5,079
2017-09-06 $49.22 $49.22 $49.02 $49.10 $46.94 1,086
2017-09-05 $49.57 $49.63 $49.00 $49.08 $46.92 6,948
2017-09-01 $49.42 $49.71 $49.42 $49.52 $47.34 6,491
2017-08-31 $49.41 $49.41 $49.02 $49.34 $47.17 6,939
2017-08-30 $48.61 $48.96 $48.54 $48.95 $46.80 16,771
2017-08-29 $48.28 $48.60 $48.28 $48.60 $46.46 5,318
2017-08-28 $48.53 $48.53 $48.38 $48.48 $46.35 7,155
2017-08-25 $48.61 $48.61 $48.42 $48.56 $46.43 5,841
2017-08-24 $48.43 $48.58 $48.41 $48.50 $46.37 8,007
2017-08-23 $48.35 $48.54 $48.35 $48.44 $46.31 3,479
2017-08-22 $48.15 $48.63 $48.15 $48.59 $46.46 4,053
2017-08-21 $47.84 $48.00 $47.77 $48.00 $45.89 2,376
2017-08-18 $47.69 $48.04 $47.69 $47.93 $45.82 5,611
2017-08-17 $48.69 $48.69 $47.99 $48.01 $45.90 5,213
2017-08-16 $48.79 $48.92 $48.74 $48.76 $46.62 8,807
2017-08-15 $48.66 $48.71 $48.61 $48.61 $46.47 4,201
2017-08-14 $48.31 $48.76 $48.31 $48.59 $46.46 9,957
2017-08-11 $47.98 $48.21 $47.97 $48.21 $46.10 8,369
2017-08-10 $48.54 $48.62 $47.90 $47.91 $45.81 11,903
2017-08-09 $49.09 $49.09 $48.74 $48.84 $46.69 11,226
2017-08-08 $49.42 $49.60 $49.26 $49.41 $47.24 6,002
2017-08-07 $49.11 $49.48 $49.11 $49.44 $47.27 28,223
2017-08-04 $48.93 $49.12 $48.93 $49.03 $46.87 13,886
2017-08-03 $49.18 $49.18 $48.87 $48.93 $46.78 9,524
2017-08-02 $49.49 $49.49 $48.95 $49.14 $46.98 13,515
2017-08-01 $49.59 $49.59 $49.33 $49.45 $47.28 23,350
2017-07-31 $49.40 $49.45 $49.31 $49.45 $47.28 5,854
2017-07-28 $49.33 $49.40 $49.24 $49.40 $47.23 3,586
2017-07-27 $49.57 $49.57 $48.99 $49.31 $47.15 11,733
2017-07-26 $49.58 $49.58 $49.28 $49.28 $47.11 4,935
2017-07-25 $49.26 $49.60 $49.26 $49.59 $47.41 7,359
2017-07-24 $49.35 $49.35 $49.09 $49.24 $47.08 3,386
2017-07-21 $49.21 $49.21 $49.09 $49.17 $47.00 4,640
2017-07-20 $49.00 $49.14 $48.96 $49.12 $46.96 3,301
2017-07-19 $48.70 $48.97 $48.70 $48.97 $46.82 4,919
2017-07-18 $48.57 $48.68 $48.50 $48.62 $46.48 5,239
2017-07-17 $48.59 $48.81 $48.59 $48.73 $46.59 3,707
2017-07-14 $48.42 $48.66 $48.42 $48.62 $46.48 5,310
2017-07-13 $48.32 $48.45 $48.20 $48.43 $46.30 18,102
2017-07-12 $47.96 $48.21 $47.96 $48.17 $46.05 5,506
2017-07-11 $47.63 $47.78 $47.58 $47.72 $45.62 3,066
2017-07-10 $47.64 $47.72 $47.60 $47.72 $45.62 1,612
2017-07-07 $47.23 $47.52 $47.23 $47.50 $45.41 12,448
2017-07-06 $47.61 $47.61 $47.08 $47.08 $45.01 7,607
2017-07-05 $47.59 $47.87 $47.59 $47.78 $45.68 10,246
2017-07-03 $47.72 $47.85 $47.67 $47.67 $45.58 4,864
2017-06-30 $47.62 $47.71 $47.38 $47.70 $45.61 8,915
2017-06-29 $47.85 $47.85 $46.99 $47.37 $45.29 9,877
2017-06-28 $47.34 $47.89 $47.34 $47.89 $45.79 16,687
2017-06-27 $47.64 $47.64 $47.18 $47.18 $45.11 4,310
2017-06-26 $47.80 $47.80 $47.65 $47.72 $45.62 6,455
2017-06-23 $47.37 $47.68 $47.37 $47.60 $45.51 9,075
2017-06-22 $47.14 $47.43 $47.12 $47.33 $45.25 11,315
2017-06-21 $47.38 $47.46 $47.18 $47.25 $45.17 4,147
2017-06-20 $47.34 $47.44 $47.31 $47.37 $45.29 5,701
2017-06-19 $47.41 $47.55 $47.36 $47.55 $45.46 4,244
2017-06-16 $46.84 $46.97 $46.81 $46.97 $44.91 18,481
2017-06-15 $46.82 $46.98 $46.69 $46.94 $44.87 19,768
2017-06-14 $47.31 $47.38 $46.90 $46.99 $44.92 4,606
2017-06-13 $46.96 $47.30 $46.96 $47.30 $45.22 11,185
2017-06-12 $46.94 $47.07 $46.86 $46.87 $44.81 21,450
2017-06-09 $47.37 $47.66 $46.83 $47.05 $44.98 22,307
2017-06-08 $47.04 $47.37 $47.04 $47.25 $45.17 1,908
2017-06-07 $47.35 $47.43 $47.19 $47.31 $45.23 4,855
2017-06-06 $47.21 $47.43 $47.14 $47.29 $45.21 4,303
2017-06-05 $47.65 $47.65 $47.41 $47.53 $45.44 5,450
2017-06-02 $47.42 $47.71 $47.41 $47.63 $45.54 8,340
2017-06-01 $46.86 $47.38 $46.86 $47.38 $45.30 3,835
2017-05-31 $46.88 $47.00 $46.57 $46.99 $44.93 17,149
2017-05-30 $46.91 $47.08 $46.91 $46.99 $44.92 3,175
2017-05-26 $46.99 $47.13 $46.97 $47.02 $44.95 4,123
2017-05-25 $46.92 $47.07 $46.87 $46.98 $44.92 6,382
2017-05-24 $46.53 $46.75 $46.53 $46.71 $44.66 3,446
2017-05-23 $46.46 $46.59 $46.34 $46.46 $44.42 8,431
2017-05-22 $46.20 $46.50 $46.20 $46.50 $44.46 9,590
2017-05-19 $46.11 $46.32 $45.99 $46.05 $44.03 13,897
2017-05-18 $45.55 $45.91 $45.50 $45.88 $43.86 9,590
2017-05-17 $46.17 $46.23 $45.58 $45.58 $43.58 5,172
2017-05-16 $46.64 $46.71 $46.49 $46.65 $44.60 25,782
2017-05-15 $46.25 $46.78 $46.25 $46.57 $44.52 6,386
2017-05-12 $46.25 $46.31 $46.17 $46.28 $44.25 5,247
2017-05-11 $46.35 $46.45 $45.99 $46.30 $44.27 7,012
2017-05-10 $46.38 $46.58 $46.24 $46.55 $44.50 5,191
2017-05-09 $46.55 $46.74 $46.37 $46.37 $44.33 6,439
2017-05-08 $46.89 $46.89 $46.43 $46.55 $44.50 27,893
2017-05-05 $46.41 $46.87 $46.41 $46.87 $44.81 8,540
2017-05-04 $46.13 $46.42 $46.09 $46.33 $44.29 3,820
2017-05-03 $46.27 $46.40 $46.18 $46.24 $44.21 6,524
2017-05-02 $46.57 $46.68 $46.34 $46.68 $44.63 9,536
2017-05-01 $46.63 $46.75 $46.53 $46.69 $44.64 9,825
2017-04-28 $46.82 $46.90 $46.53 $46.63 $44.58 11,803
2017-04-27 $47.29 $47.64 $47.23 $47.35 $45.27 11,664
2017-04-26 $47.04 $47.39 $47.02 $47.15 $45.08 15,702
2017-04-25 $46.98 $47.26 $46.98 $47.11 $45.04 27,574
2017-04-24 $46.48 $46.81 $46.48 $46.77 $44.72 15,969
2017-04-21 $46.43 $46.43 $46.04 $46.19 $44.16 8,441
2017-04-20 $46.00 $46.45 $46.00 $46.32 $44.28 11,505
2017-04-19 $45.82 $45.98 $45.72 $45.76 $43.74 5,879
2017-04-18 $45.64 $45.70 $45.34 $45.70 $43.69 8,849
2017-04-17 $45.23 $45.63 $45.23 $45.62 $43.62 8,956
2017-04-13 $45.39 $45.54 $45.22 $45.24 $43.25 7,418
2017-04-12 $45.62 $45.76 $45.46 $45.48 $43.48 7,910
2017-04-11 $45.62 $45.87 $45.43 $45.87 $43.85 8,696
2017-04-10 $45.61 $45.94 $45.61 $45.79 $43.78 11,652
2017-04-07 $45.66 $45.84 $45.59 $45.71 $43.70 5,747
2017-04-06 $45.40 $45.78 $45.39 $45.64 $43.63 15,667
2017-04-05 $45.67 $45.90 $45.27 $45.27 $43.28 9,452
2017-04-04 $45.44 $45.74 $45.44 $45.54 $43.54 4,609
2017-04-03 $45.78 $45.78 $45.28 $45.35 $43.36 22,304
2017-03-31 $45.81 $45.97 $45.74 $45.92 $43.90 5,407
2017-03-30 $45.73 $45.87 $45.57 $45.87 $43.85 9,876
2017-03-29 $45.41 $45.74 $45.27 $45.73 $43.72 10,725
2017-03-28 $45.01 $45.50 $44.94 $45.41 $43.41 7,098
2017-03-27 $44.62 $45.05 $44.45 $45.01 $43.03 14,961
2017-03-24 $45.21 $45.32 $44.89 $45.07 $43.09 8,584
2017-03-23 $44.91 $45.20 $44.89 $45.03 $43.05 3,960
2017-03-22 $44.71 $44.92 $44.57 $44.92 $42.95 9,133
2017-03-21 $45.58 $45.67 $44.69 $44.74 $42.77 11,438
2017-03-20 $45.74 $45.74 $45.43 $45.52 $43.52 11,565
2017-03-17 $45.71 $45.86 $45.66 $45.74 $43.73 39,475
2017-03-16 $45.85 $45.85 $45.68 $45.78 $43.77 4,902
2017-03-15 $45.22 $45.96 $45.22 $45.89 $43.87 10,773
2017-03-14 $45.37 $45.37 $45.07 $45.28 $43.29 8,693
2017-03-13 $45.25 $45.50 $45.25 $45.41 $43.41 10,894
2017-03-10 $45.37 $45.41 $45.16 $45.25 $43.26 13,222
2017-03-09 $45.35 $45.39 $45.00 $45.25 $43.26 4,267
2017-03-08 $45.49 $45.69 $45.28 $45.28 $43.29 13,430
2017-03-07 $45.65 $45.66 $45.46 $45.47 $43.47 13,093
2017-03-06 $45.82 $45.82 $45.54 $45.74 $43.73 10,178
2017-03-03 $45.77 $46.01 $45.74 $45.94 $43.92 10,208
2017-03-02 $46.18 $46.18 $45.83 $45.83 $43.82 12,782
2017-03-01 $46.00 $46.29 $45.95 $46.18 $44.15 12,497
2017-02-28 $45.81 $45.81 $45.53 $45.64 $43.63 49,329
2017-02-27 $45.85 $45.93 $45.76 $45.83 $43.82 6,026
2017-02-24 $45.44 $45.90 $45.44 $45.90 $43.88 16,467
2017-02-23 $46.32 $46.32 $45.87 $46.02 $44.00 7,231
2017-02-22 $46.17 $46.32 $46.09 $46.27 $44.23 8,519
2017-02-21 $45.77 $46.27 $45.77 $46.27 $44.24 24,668
2017-02-17 $45.65 $45.71 $45.51 $45.65 $43.64 10,669
2017-02-16 $45.82 $45.82 $45.44 $45.66 $43.65 18,173
2017-02-15 $45.58 $45.87 $45.53 $45.83 $43.82 12,537
2017-02-14 $45.51 $45.69 $45.34 $45.65 $43.64 14,822
2017-02-13 $45.54 $45.71 $45.46 $45.57 $43.57 24,411
2017-02-10 $45.28 $45.50 $45.24 $45.34 $43.35 14,440
2017-02-09 $44.88 $45.27 $44.88 $45.20 $43.21 84,172
2017-02-08 $44.71 $44.87 $44.64 $44.80 $42.83 6,985
2017-02-07 $44.84 $45.14 $44.84 $44.88 $42.91 12,780
2017-02-06 $44.98 $45.09 $44.80 $44.85 $42.88 9,813
2017-02-03 $44.65 $45.15 $44.65 $45.09 $43.11 19,595
2017-02-02 $44.26 $44.59 $44.26 $44.49 $42.54 33,797
2017-02-01 $44.50 $44.60 $44.16 $44.33 $42.38 11,864
2017-01-31 $44.07 $44.38 $43.95 $44.38 $42.43 9,442
2017-01-30 $44.41 $44.41 $43.89 $44.20 $42.26 6,715
2017-01-27 $44.50 $44.60 $44.44 $44.59 $42.63 7,966
2017-01-26 $44.54 $44.70 $44.52 $44.69 $42.73 8,968
2017-01-25 $44.67 $44.76 $44.51 $44.52 $42.56 29,596
2017-01-24 $44.02 $44.51 $44.02 $44.43 $42.48 10,065
2017-01-23 $44.01 $44.11 $43.69 $44.00 $42.07 10,931
2017-01-20 $43.84 $44.09 $43.84 $44.06 $42.12 21,019
2017-01-19 $43.86 $44.11 $43.68 $43.78 $41.86 13,494
2017-01-18 $43.95 $44.03 $43.79 $43.95 $42.02 6,682
2017-01-17 $44.04 $44.09 $43.75 $43.86 $41.93 13,526
2017-01-13 $44.06 $44.34 $44.02 $44.15 $42.21 7,557
2017-01-12 $43.84 $43.90 $43.54 $43.90 $41.97 13,029
2017-01-11 $44.08 $44.08 $43.66 $43.86 $41.93 10,535
2017-01-10 $43.92 $44.20 $43.92 $44.05 $42.11 26,523
2017-01-09 $44.11 $44.11 $43.83 $43.87 $41.94 56,092
2017-01-06 $44.27 $44.35 $44.00 $44.15 $42.21 44,114
2017-01-05 $44.31 $44.31 $44.02 $44.09 $42.16 7,197
2017-01-04 $43.84 $44.37 $43.76 $44.35 $42.40 16,323
2017-01-03 $43.73 $44.00 $43.46 $43.66 $41.74 19,407
2016-12-30 $43.65 $43.65 $43.31 $43.43 $41.52 22,393
2016-12-29 $43.47 $43.67 $43.43 $43.56 $41.65 20,209
2016-12-28 $43.84 $43.90 $43.38 $43.41 $41.50 10,597
2016-12-27 $43.66 $43.99 $43.66 $43.89 $41.96 9,070
2016-12-23 $43.35 $43.81 $43.35 $43.78 $41.86 5,859
2016-12-22 $44.48 $44.48 $44.18 $44.28 $41.66 8,211
2016-12-21 $44.62 $44.70 $44.52 $44.69 $42.05 7,041
2016-12-20 $44.50 $44.67 $44.45 $44.62 $41.99 11,190
2016-12-19 $44.16 $44.57 $44.01 $44.39 $41.77 26,716
2016-12-16 $44.04 $44.48 $44.04 $44.16 $41.55 17,211
2016-12-15 $44.17 $44.50 $44.17 $44.27 $41.66 10,189
2016-12-14 $44.24 $44.50 $44.13 $44.15 $41.54 39,465
2016-12-13 $44.28 $44.44 $44.21 $44.35 $41.73 26,552
2016-12-12 $44.54 $44.56 $44.07 $44.19 $41.58 28,904
2016-12-09 $44.65 $44.79 $44.56 $44.72 $42.08 22,028
2016-12-08 $44.47 $44.70 $44.23 $44.60 $41.97 19,502
2016-12-07 $43.93 $44.40 $43.78 $44.40 $41.78 13,599
2016-12-06 $43.68 $44.00 $43.62 $43.98 $41.39 17,257
2016-12-05 $43.32 $43.72 $43.30 $43.67 $41.09 36,334
2016-12-02 $43.17 $43.33 $43.11 $43.12 $40.57 24,998
2016-12-01 $43.73 $43.73 $43.00 $43.13 $40.58 13,692
2016-11-30 $43.80 $43.85 $43.53 $43.62 $41.04 13,958
2016-11-29 $43.60 $43.85 $43.51 $43.64 $41.06 64,846
2016-11-28 $43.81 $43.81 $43.56 $43.60 $41.03 7,803
2016-11-25 $43.95 $43.95 $43.79 $43.88 $41.29 13,560
2016-11-23 $43.43 $43.86 $43.43 $43.86 $41.27 16,912
2016-11-22 $43.50 $43.51 $43.26 $43.51 $40.94 25,556
2016-11-21 $43.25 $43.42 $43.12 $43.31 $40.75 17,856
2016-11-18 $43.30 $43.37 $43.16 $43.27 $40.72 16,071
2016-11-17 $43.00 $43.17 $42.88 $43.17 $40.62 50,217
2016-11-16 $43.05 $43.13 $42.83 $42.90 $40.37 12,857
2016-11-15 $43.12 $43.21 $42.83 $43.05 $40.51 15,825
2016-11-14 $42.81 $43.23 $42.81 $43.03 $40.49 42,263
2016-11-11 $42.81 $42.98 $42.58 $42.89 $40.36 54,118
2016-11-10 $42.52 $42.94 $42.37 $42.66 $40.14 56,250
2016-11-09 $41.24 $42.59 $40.88 $42.41 $39.91 92,724
2016-11-08 $41.29 $41.85 $41.06 $41.59 $39.14 7,424
2016-11-07 $41.06 $41.64 $41.06 $41.56 $39.11 23,948
2016-11-04 $40.49 $40.89 $40.36 $40.55 $38.16 12,742
2016-11-03 $40.86 $40.97 $40.48 $40.52 $38.13 38,065
2016-11-02 $41.03 $41.12 $40.76 $40.76 $38.35 15,295
2016-11-01 $41.17 $41.20 $40.51 $40.89 $38.48 69,431
2016-10-31 $41.24 $41.36 $41.10 $41.11 $38.68 53,769
2016-10-28 $41.09 $41.52 $40.81 $41.21 $38.78 41,056
2016-10-27 $41.50 $41.50 $41.21 $41.24 $38.81 4,082
2016-10-26 $41.64 $41.79 $41.51 $41.57 $39.12 8,376
2016-10-25 $42.15 $42.15 $41.75 $41.86 $39.39 9,580
2016-10-24 $42.21 $42.38 $42.09 $42.18 $39.69 15,088
2016-10-21 $41.73 $42.06 $41.68 $42.03 $39.55 7,300
2016-10-20 $41.76 $41.80 $41.53 $41.72 $39.26 13,022
2016-10-19 $41.61 $41.79 $41.51 $41.76 $39.30 13,856
2016-10-18 $41.42 $41.69 $41.42 $41.53 $39.08 19,251
2016-10-17 $41.27 $41.36 $41.22 $41.24 $38.81 6,440
2016-10-14 $41.44 $41.65 $41.28 $41.29 $38.85 30,624
2016-10-13 $41.19 $41.49 $41.01 $41.35 $38.90 30,587
2016-10-12 $41.46 $41.58 $41.43 $41.53 $39.08 11,803
2016-10-11 $42.07 $42.07 $41.31 $41.51 $39.06 17,937
2016-10-10 $42.25 $42.33 $42.18 $42.23 $39.74 11,484
2016-10-07 $42.25 $42.25 $41.91 $42.03 $39.55 10,251
2016-10-06 $42.38 $42.38 $42.18 $42.31 $39.81 12,324
2016-10-05 $42.66 $42.72 $42.57 $42.60 $40.09 15,446
2016-10-04 $42.80 $42.83 $42.36 $42.50 $39.99 5,254
2016-10-03 $42.73 $42.88 $42.61 $42.78 $40.25 73,560
2016-09-30 $42.60 $43.00 $42.59 $42.88 $40.35 18,330
2016-09-29 $43.06 $43.10 $42.48 $42.60 $40.09 22,806
2016-09-28 $43.02 $43.06 $42.68 $43.06 $40.52 8,078
2016-09-27 $42.62 $42.96 $42.62 $42.94 $40.41 28,237
2016-09-26 $42.78 $42.88 $42.65 $42.68 $40.16 41,813
2016-09-23 $43.02 $43.18 $42.95 $43.00 $40.46 11,999
2016-09-22 $42.49 $43.19 $42.49 $43.17 $40.62 33,919
2016-09-21 $42.41 $42.68 $42.19 $42.68 $40.16 30,566
2016-09-20 $42.33 $42.34 $42.11 $42.18 $39.69 32,442
2016-09-19 $42.21 $42.56 $42.18 $42.29 $39.79 7,709
2016-09-16 $42.27 $42.27 $42.02 $42.16 $39.67 7,031
2016-09-15 $41.78 $42.37 $41.76 $42.35 $39.85 15,054
2016-09-14 $41.81 $42.07 $41.73 $41.79 $39.32 14,646
2016-09-13 $42.05 $42.05 $41.60 $41.84 $39.37 7,358
2016-09-12 $41.39 $42.35 $41.39 $42.35 $39.85 9,909
2016-09-09 $42.41 $42.48 $41.67 $41.67 $39.21 7,760
2016-09-08 $42.85 $42.97 $42.73 $42.79 $40.26 9,884
2016-09-07 $42.59 $43.09 $42.59 $43.08 $40.54 13,426
2016-09-06 $42.82 $42.82 $42.62 $42.73 $40.21 16,262
2016-09-02 $42.75 $42.85 $42.61 $42.73 $40.21 24,760
2016-09-01 $42.41 $42.58 $42.12 $42.56 $40.05 13,979
2016-08-31 $42.23 $42.44 $42.07 $42.42 $39.92 9,956
2016-08-30 $42.38 $42.42 $42.18 $42.29 $39.79 7,834
2016-08-29 $42.11 $42.45 $42.11 $42.36 $39.86 12,729
2016-08-26 $42.24 $42.55 $41.96 $42.18 $39.69 15,666
2016-08-25 $42.16 $42.45 $42.14 $42.22 $39.73 6,390
2016-08-24 $42.56 $42.64 $42.19 $42.19 $39.70 12,066
2016-08-23 $42.60 $42.83 $42.60 $42.66 $40.14 18,747
2016-08-22 $42.52 $42.66 $42.43 $42.60 $40.09 10,657
2016-08-19 $42.58 $42.70 $42.55 $42.67 $40.15 9,182
2016-08-18 $42.61 $42.79 $42.57 $42.79 $40.26 6,239
2016-08-17 $42.71 $42.72 $42.41 $42.72 $40.20 12,366
2016-08-16 $42.73 $42.86 $42.69 $42.71 $40.19 16,622
2016-08-15 $42.59 $43.00 $42.59 $42.93 $40.40 16,416
2016-08-12 $42.56 $42.70 $42.55 $42.63 $40.11 5,656
2016-08-11 $42.42 $42.65 $42.34 $42.59 $40.08 15,353
2016-08-10 $42.37 $42.38 $42.20 $42.29 $39.79 7,962
2016-08-09 $42.28 $42.49 $42.28 $42.41 $39.91 16,013
2016-08-08 $42.43 $42.43 $42.08 $42.15 $39.66 15,354
2016-08-05 $42.27 $42.55 $42.27 $42.36 $39.86 14,207
2016-08-04 $42.08 $42.14 $42.02 $42.09 $39.61 14,970
2016-08-03 $41.61 $41.97 $41.61 $41.97 $39.49 16,633
2016-08-02 $41.90 $41.90 $41.34 $41.50 $39.05 14,752
2016-08-01 $41.98 $42.09 $41.83 $41.90 $39.43 12,803
2016-07-29 $41.77 $42.18 $41.68 $41.96 $39.48 28,616
2016-07-28 $41.70 $41.86 $41.65 $41.76 $39.30 25,988
2016-07-27 $41.99 $42.04 $41.71 $41.80 $39.33 11,536
2016-07-26 $41.84 $42.11 $41.84 $41.98 $39.50 25,043
2016-07-25 $41.90 $41.91 $41.75 $41.78 $39.31 94,617
2016-07-22 $41.76 $41.92 $41.64 $41.90 $39.43 13,516
2016-07-21 $42.08 $42.16 $41.84 $41.94 $39.46 24,490
2016-07-20 $41.79 $42.08 $41.75 $42.02 $39.54 35,382
2016-07-19 $41.73 $41.85 $41.63 $41.75 $39.29 11,608
2016-07-18 $41.63 $41.82 $41.63 $41.82 $39.35 70,627
2016-07-15 $41.81 $41.81 $41.53 $41.61 $39.15 8,857
2016-07-14 $41.70 $41.79 $41.59 $41.79 $39.32 75,217
2016-07-13 $41.48 $41.57 $41.30 $41.52 $39.07 22,678
2016-07-12 $41.24 $41.50 $41.21 $41.44 $38.99 32,560
2016-07-11 $40.75 $41.17 $40.75 $41.09 $38.66 15,475
2016-07-08 $40.08 $40.77 $40.08 $40.68 $38.28 31,828
2016-07-07 $39.59 $40.00 $39.59 $39.89 $37.54 17,921
2016-07-06 $39.10 $39.51 $39.10 $39.51 $37.18 12,354
2016-07-05 $39.41 $39.41 $39.03 $39.26 $36.94 20,673
2016-07-01 $39.45 $39.75 $39.45 $39.61 $37.27 49,909
2016-06-30 $38.94 $39.44 $38.77 $39.44 $37.11 44,123
2016-06-29 $38.36 $38.83 $38.36 $38.79 $36.50 14,225
2016-06-28 $37.49 $38.01 $37.49 $37.92 $35.68 26,872
2016-06-27 $37.98 $38.00 $37.17 $37.35 $35.15 37,072
2016-06-24 $38.48 $39.17 $38.40 $38.54 $36.27 24,937
2016-06-23 $39.62 $39.99 $39.58 $39.99 $37.63 22,251
2016-06-22 $39.51 $39.68 $39.33 $39.33 $37.01 33,775
2016-06-21 $39.50 $39.61 $39.18 $39.52 $37.19 7,785
2016-06-20 $39.53 $39.78 $39.49 $39.51 $37.18 19,294
2016-06-17 $39.23 $39.29 $39.03 $39.16 $36.85 14,264
2016-06-16 $38.99 $39.29 $38.85 $39.22 $36.91 12,902
2016-06-15 $39.40 $39.49 $39.23 $39.25 $36.93 35,015
2016-06-14 $39.42 $39.42 $38.80 $39.09 $36.78 84,178
2016-06-13 $39.95 $40.14 $39.52 $39.58 $37.24 22,097
2016-06-10 $40.24 $40.24 $40.00 $40.16 $37.79 43,808
2016-06-09 $40.74 $40.80 $40.53 $40.68 $38.27 17,548
2016-06-08 $40.67 $40.82 $40.57 $40.77 $38.36 19,532
2016-06-07 $40.44 $40.81 $40.44 $40.67 $38.27 19,468
2016-06-06 $40.23 $40.57 $40.23 $40.53 $38.14 29,349
2016-06-03 $40.40 $40.41 $40.01 $40.35 $37.97 26,033
2016-06-02 $40.00 $40.50 $40.00 $40.43 $38.04 12,332
2016-06-01 $39.66 $40.10 $39.66 $40.09 $37.72 62,259
2016-05-31 $39.79 $39.84 $39.57 $39.81 $37.46 20,395
2016-05-27 $39.40 $39.77 $39.40 $39.77 $37.42 24,921
2016-05-26 $39.34 $39.49 $39.34 $39.39 $37.07 17,821
2016-05-25 $39.50 $39.59 $39.38 $39.43 $37.10 37,533
2016-05-24 $38.71 $39.12 $38.71 $39.11 $36.80 18,150
2016-05-23 $38.52 $38.67 $38.44 $38.44 $36.17 21,731
2016-05-20 $38.16 $38.59 $38.16 $38.59 $36.31 27,222
2016-05-19 $38.26 $38.39 $37.91 $38.14 $35.89 36,396
2016-05-18 $38.73 $38.99 $38.43 $38.61 $36.33 41,009
2016-05-17 $39.04 $39.35 $38.73 $38.73 $36.44 18,926
2016-05-16 $38.82 $39.24 $38.82 $39.19 $36.88 22,487
2016-05-13 $39.01 $39.19 $38.64 $38.80 $36.51 19,176
2016-05-12 $39.35 $39.40 $38.85 $39.10 $36.79 23,429
2016-05-11 $39.81 $39.92 $39.21 $39.22 $36.91 58,625
2016-05-10 $39.78 $40.07 $39.69 $39.96 $37.60 27,800
2016-05-09 $39.36 $39.82 $39.36 $39.69 $37.35 24,453
2016-05-06 $38.95 $39.39 $38.90 $39.30 $36.98 41,497
2016-05-05 $39.38 $39.41 $39.13 $39.30 $36.98 16,971
2016-05-04 $39.09 $39.36 $39.05 $39.27 $36.95 10,153
2016-05-03 $39.35 $39.43 $38.98 $39.21 $36.90 25,308
2016-05-02 $39.30 $39.54 $39.19 $39.51 $37.18 30,376
2016-04-29 $39.37 $39.37 $38.98 $39.22 $36.91 21,838
2016-04-28 $39.70 $39.99 $39.36 $39.40 $37.07 12,197
2016-04-27 $39.91 $40.09 $39.77 $39.94 $37.58 19,727
2016-04-26 $39.78 $40.00 $39.71 $39.94 $37.58 26,912
2016-04-25 $39.81 $39.81 $39.25 $39.58 $37.24 23,824
2016-04-22 $39.44 $39.93 $39.44 $39.89 $37.54 47,306
2016-04-21 $39.54 $39.70 $39.32 $39.35 $37.03 41,687
2016-04-20 $39.48 $39.73 $39.37 $39.49 $37.16 28,155
2016-04-19 $39.47 $39.81 $39.38 $39.49 $37.16 36,206
2016-04-18 $38.94 $39.39 $38.90 $39.35 $37.03 27,680
2016-04-15 $38.99 $39.23 $38.97 $39.08 $36.77 61,208
2016-04-14 $39.22 $39.22 $39.00 $39.03 $36.73 21,426
2016-04-13 $38.64 $39.18 $38.61 $39.17 $36.86 21,550
2016-04-12 $38.22 $38.58 $38.13 $38.49 $36.22 22,770
2016-04-11 $38.52 $38.69 $38.18 $38.25 $35.99 27,352
2016-04-08 $38.25 $38.64 $38.24 $38.31 $36.05 40,932
2016-04-07 $38.39 $38.52 $37.93 $38.07 $35.82 51,492
2016-04-06 $38.07 $38.65 $38.07 $38.55 $36.27 43,721
2016-04-05 $38.20 $38.26 $37.97 $38.04 $35.79 60,564
2016-04-04 $38.88 $38.89 $38.44 $38.50 $36.23 22,536
2016-04-01 $38.34 $38.94 $38.30 $38.90 $36.60 21,869
2016-03-31 $38.62 $38.71 $38.55 $38.59 $36.31 19,602
2016-03-30 $38.79 $38.96 $38.47 $38.60 $36.32 29,937
2016-03-29 $37.69 $38.67 $37.65 $38.62 $36.34 32,415
2016-03-28 $37.92 $38.00 $37.67 $37.88 $35.64 34,046
2016-03-24 $37.46 $37.84 $37.44 $37.84 $35.61 29,371
2016-03-23 $38.55 $38.55 $37.83 $37.87 $35.63 27,738
2016-03-22 $38.41 $38.70 $38.21 $38.60 $36.32 23,144
2016-03-21 $38.43 $38.68 $38.38 $38.61 $36.33 52,107
2016-03-18 $38.17 $38.54 $38.11 $38.38 $36.11 21,206
2016-03-17 $37.53 $38.22 $37.46 $38.11 $35.86 31,516
2016-03-16 $36.88 $37.60 $36.85 $37.57 $35.35 28,261
2016-03-15 $37.28 $37.28 $36.86 $37.04 $34.85 24,427
2016-03-14 $37.54 $37.76 $37.44 $37.60 $35.38 18,840
2016-03-11 $37.03 $37.71 $37.03 $37.68 $35.46 23,676
2016-03-10 $37.00 $37.11 $36.47 $36.78 $34.61 34,620
2016-03-09 $36.73 $37.06 $36.68 $36.97 $34.79 50,154
2016-03-08 $37.41 $37.41 $36.60 $36.63 $34.47 56,171
2016-03-07 $37.20 $37.73 $37.20 $37.63 $35.41 20,206
2016-03-04 $37.10 $37.47 $36.94 $37.27 $35.07 31,306
2016-03-03 $36.49 $37.03 $36.49 $37.01 $34.83 21,163
2016-03-02 $36.02 $36.62 $35.93 $36.60 $34.44 44,338
2016-03-01 $35.75 $36.07 $35.58 $36.05 $33.92 35,849
2016-02-29 $35.66 $35.80 $35.47 $35.54 $33.44 41,300
2016-02-26 $35.80 $35.89 $35.62 $35.68 $33.57 34,598
2016-02-25 $35.24 $35.67 $35.17 $35.67 $33.56 31,133
2016-02-24 $34.60 $35.15 $34.19 $35.15 $33.08 22,217
2016-02-23 $35.07 $35.36 $34.97 $34.97 $32.91 58,065
2016-02-22 $34.73 $35.22 $34.73 $35.17 $33.09 41,269
2016-02-19 $34.48 $34.57 $34.18 $34.51 $32.47 27,784
2016-02-18 $34.70 $34.72 $34.35 $34.58 $32.54 46,289
2016-02-17 $33.73 $34.75 $33.73 $34.65 $32.60 39,308
2016-02-16 $33.13 $33.83 $33.13 $33.79 $31.80 38,922
2016-02-12 $32.64 $33.05 $32.58 $32.97 $31.02 60,190
2016-02-11 $32.43 $32.73 $32.18 $32.48 $30.56 91,285
2016-02-10 $33.03 $33.50 $32.95 $32.99 $31.04 33,113
2016-02-09 $32.99 $33.43 $32.66 $32.92 $30.98 96,075
2016-02-08 $33.99 $33.99 $32.86 $33.45 $31.48 60,423
2016-02-05 $34.91 $34.91 $34.33 $34.38 $32.35 46,781
2016-02-04 $34.61 $35.17 $34.61 $35.05 $32.98 31,313
2016-02-03 $34.37 $34.63 $33.83 $34.61 $32.57 168,231
2016-02-02 $34.61 $34.70 $34.10 $34.19 $32.17 25,362
2016-02-01 $34.90 $35.09 $34.47 $34.90 $32.84 41,965
2016-01-29 $34.24 $35.17 $34.24 $35.15 $33.08 28,120
2016-01-28 $34.44 $34.57 $34.02 $34.09 $32.08 56,153
2016-01-27 $34.64 $34.80 $34.06 $34.22 $32.20 34,935
2016-01-26 $34.14 $34.80 $33.95 $34.80 $32.75 71,011
2016-01-25 $34.55 $34.63 $33.99 $34.03 $32.02 62,474
2016-01-22 $34.20 $34.78 $34.20 $34.69 $32.64 54,676
2016-01-21 $33.86 $34.47 $33.69 $33.85 $31.85 45,635
2016-01-20 $33.54 $34.16 $32.43 $33.88 $31.88 96,365
2016-01-19 $34.80 $34.97 $33.63 $33.97 $31.96 108,875
2016-01-15 $34.43 $34.59 $33.85 $34.51 $32.47 178,190
2016-01-14 $34.68 $35.52 $34.26 $35.31 $33.23 67,235
2016-01-13 $35.85 $36.03 $34.37 $34.58 $32.54 69,126
2016-01-12 $35.96 $36.15 $35.19 $35.77 $33.66 60,085
2016-01-11 $36.07 $36.22 $35.41 $35.67 $33.56 81,383
2016-01-08 $36.58 $36.81 $35.87 $35.91 $33.79 149,730
2016-01-07 $36.72 $37.08 $36.43 $36.44 $34.29 210,498
2016-01-06 $37.33 $37.69 $37.16 $37.38 $35.17 46,481
2016-01-05 $37.92 $38.01 $37.69 $37.85 $35.62 25,363
2016-01-04 $37.83 $37.89 $37.47 $37.89 $35.65 50,902
2015-12-31 $38.64 $38.82 $38.36 $38.44 $36.17 129,787
2015-12-30 $38.99 $39.13 $38.72 $38.74 $36.45 79,982
2015-12-29 $38.82 $39.10 $38.70 $38.96 $36.66 87,548
2015-12-28 $39.00 $39.00 $38.42 $38.66 $36.38 66,687
2015-12-24 $39.17 $39.38 $39.04 $39.22 $36.91 74,273
2015-12-23 $39.64 $40.18 $39.28 $40.18 $36.87 66,740
2015-12-22 $39.07 $39.50 $39.04 $39.42 $36.17 53,838
2015-12-21 $39.00 $39.04 $38.73 $38.99 $35.78 147,124
2015-12-18 $39.40 $39.44 $38.89 $38.89 $35.68 126,209
2015-12-17 $40.11 $40.15 $39.55 $39.55 $36.29 66,222
2015-12-16 $39.61 $40.09 $39.38 $40.03 $36.73 76,425
2015-12-15 $38.87 $39.48 $38.87 $39.43 $36.18 75,049
2015-12-14 $39.13 $39.25 $38.39 $38.61 $35.43 79,386
2015-12-11 $39.56 $39.69 $39.10 $39.17 $35.94 43,548
2015-12-10 $39.51 $40.15 $39.51 $40.01 $36.71 63,322
2015-12-09 $39.62 $40.15 $39.48 $39.52 $36.26 71,283
2015-12-08 $39.54 $39.79 $39.32 $39.70 $36.43 51,988
2015-12-07 $40.34 $40.34 $39.66 $39.78 $36.50 63,941
2015-12-04 $39.99 $40.43 $39.96 $40.42 $37.09 30,250
2015-12-03 $40.99 $41.02 $39.78 $39.98 $36.69 36,625
2015-12-02 $41.16 $41.36 $40.75 $40.83 $37.46 102,982
2015-12-01 $41.14 $41.25 $40.97 $41.20 $37.80 35,094
2015-11-30 $41.23 $41.39 $40.86 $40.93 $37.56 32,463
2015-11-27 $41.02 $41.19 $41.00 $41.12 $37.73 11,262
2015-11-25 $40.59 $41.09 $40.59 $41.04 $37.66 72,876
2015-11-24 $40.19 $40.65 $40.06 $40.63 $37.28 37,071
2015-11-23 $40.23 $40.55 $40.23 $40.32 $37.00 33,032
2015-11-20 $40.15 $40.42 $40.14 $40.19 $36.88 30,853
2015-11-19 $40.23 $40.35 $40.14 $40.18 $36.87 103,597
2015-11-18 $39.58 $40.16 $39.58 $40.16 $36.84 60,234
2015-11-17 $39.70 $39.99 $39.49 $39.55 $36.29 53,102
2015-11-16 $39.25 $39.68 $39.24 $39.63 $36.36 51,591
2015-11-13 $39.41 $39.55 $39.16 $39.35 $36.11 40,349
2015-11-12 $39.97 $40.17 $39.51 $39.54 $36.28 56,748
2015-11-11 $40.58 $40.60 $40.21 $40.21 $36.89 67,504
2015-11-10 $40.68 $40.81 $40.21 $40.50 $37.16 28,744
2015-11-09 $41.46 $41.46 $40.69 $40.82 $37.45 33,965
2015-11-06 $41.38 $41.61 $41.03 $41.58 $38.15 51,405
2015-11-05 $42.20 $42.20 $41.37 $41.59 $38.16 46,654
2015-11-04 $42.39 $42.56 $42.05 $42.20 $38.72 183,740
2015-11-03 $42.21 $42.40 $42.08 $42.28 $38.79 35,509
2015-11-02 $41.38 $42.23 $41.22 $42.19 $38.71 63,915
2015-10-30 $41.09 $41.46 $41.09 $41.22 $37.82 64,995
2015-10-29 $41.27 $41.53 $41.05 $41.11 $37.72 104,534
2015-10-28 $40.57 $41.43 $40.49 $41.43 $38.01 42,322
2015-10-27 $40.87 $40.87 $40.25 $40.49 $37.15 36,125
2015-10-26 $40.92 $41.07 $40.81 $41.00 $37.62 43,457
2015-10-23 $40.64 $41.06 $40.50 $40.96 $37.58 53,230
2015-10-22 $40.19 $40.64 $40.10 $40.29 $36.97 81,137
2015-10-21 $40.67 $40.67 $39.87 $39.96 $36.67 29,242
2015-10-20 $40.79 $40.90 $40.52 $40.62 $37.27 49,329
2015-10-19 $40.91 $41.02 $40.64 $40.82 $37.45 51,545
2015-10-16 $40.94 $41.10 $40.73 $41.04 $37.66 33,575
2015-10-15 $40.09 $40.88 $40.08 $40.88 $37.51 36,017
2015-10-14 $40.27 $40.50 $40.02 $40.04 $36.74 22,472
2015-10-13 $40.54 $40.81 $40.21 $40.23 $36.91 55,310
2015-10-12 $40.95 $41.00 $40.58 $40.67 $37.32 34,130
2015-10-09 $40.81 $40.92 $40.64 $40.85 $37.48 105,130
2015-10-08 $40.25 $40.79 $40.17 $40.66 $37.31 72,408
2015-10-07 $40.00 $40.39 $39.85 $40.29 $36.97 51,151
2015-10-06 $39.72 $40.00 $39.52 $39.75 $36.47 51,378
2015-10-05 $39.14 $39.69 $39.14 $39.67 $36.40 33,885
2015-10-02 $38.30 $38.93 $37.57 $38.93 $35.72 36,160
2015-10-01 $38.13 $38.21 $37.68 $38.02 $34.89 50,061
2015-09-30 $37.66 $38.13 $37.59 $38.13 $34.99 78,885
2015-09-29 $38.07 $38.10 $37.14 $37.34 $34.26 274,616
2015-09-28 $39.33 $39.33 $37.88 $38.00 $34.87 47,612
2015-09-25 $40.22 $40.22 $39.28 $39.39 $36.14 42,582
2015-09-24 $39.86 $39.98 $39.48 $39.89 $36.60 86,063
2015-09-23 $40.28 $40.36 $39.98 $40.07 $36.77 14,839
2015-09-22 $40.45 $40.51 $39.93 $40.17 $36.86 202,842
2015-09-21 $41.28 $41.40 $40.79 $40.84 $37.47 53,406
2015-09-18 $41.10 $41.48 $41.03 $41.10 $37.71 49,755
2015-09-17 $41.12 $42.04 $41.12 $41.51 $38.09 47,703
2015-09-16 $40.72 $41.19 $40.72 $41.19 $37.79 43,548
2015-09-15 $40.39 $40.68 $40.24 $40.65 $37.30 25,496
2015-09-14 $40.66 $40.66 $40.20 $40.26 $36.94 40,783
2015-09-11 $40.30 $40.63 $40.12 $40.63 $37.28 23,445
2015-09-10 $40.17 $40.60 $40.17 $40.42 $37.09 37,093
2015-09-09 $41.01 $41.05 $40.24 $40.26 $36.94 50,832
2015-09-08 $40.26 $40.71 $40.22 $40.68 $37.33 41,796
2015-09-04 $39.83 $39.92 $39.54 $39.75 $36.47 37,139
2015-09-03 $40.17 $40.63 $40.16 $40.28 $36.96 31,368
2015-09-02 $40.11 $40.11 $39.63 $40.07 $36.77 43,817

Invesco S&P Spin-Off ETF (CSD) News Headlines

Recent Invesco S&P Spin-Off ETF (CSD) News
Similar Companies to Invesco S&P Spin-Off ETF (CSD) 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.