Invesco Zacks Mid-Cap ETF (CZA) Exchange: NYSE ARCA

Data as of March 29, 2024

$99.65 ($0.07) 0.07%

Invesco Zacks Mid-Cap ETF - Daily Information
Click for more stock information on Invesco Zacks Mid-Cap ETF.
Daily Information Data
Date March 29, 2024
Open $99.88
Previous Close $99.65
High $99.88
Low $99.65
Adjusted Open $99.88
Previous Adjusted Close $99.65
Adjusted High $99.88
Adjusted Low $99.65

About Invesco Zacks Mid-Cap ETF (CZA)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index, as well as American depositary receipts (“ADRs”) that represent securities in the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Zacks Investment Research, Inc. (“Zacks” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of 100 securities that Zacks selects from a universe of mid-capitalization securities including common stocks, master limited partnerships (“MLPs”), ADRs, real estate investment trusts (“REITs”) and business development companies (“BDCs”). The depositary receipts included in the Underlying Index may be sponsored or unsponsored. Zacks seeks to identify companies with potentially superior risk-return profiles by using a proprietary strategy that evaluates stocks on multiple factors, including their high long-term earnings growth rate, price-earnings ratio and short interest. The Fund may invest directly in one or more underlying securities represented by depositary receipts included in the Underlying Index under the following limited circumstances: (a) when market conditions result in the underlying security providing improved liquidity relative to the depositary receipt; (b) when a depositary receipt is trading at a significantly different price than its underlying security; or (c) the timing of trade executions is improved due to the local market in which an underlying security is traded being open at different times than the market in which the security’s corresponding depositary receipt is traded. As of June 30, 2020, the Underlying Index was comprised of 100 constituents with market capitalizations ranging from $3 billion to $30 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.

Historical Stock Data for Invesco Zacks Mid-Cap ETF (CZA)

Date Open High Low Close Adj.Close Volume
2024-03-26 $99.88 $99.88 $99.65 $99.65 $99.65 3,182
2024-03-25 $99.77 $100.05 $99.58 $99.58 $99.58 1,276
2024-03-22 $100.33 $100.33 $99.79 $99.79 $99.79 1,445
2024-03-21 $99.52 $100.43 $99.52 $100.26 $100.26 5,717
2024-03-20 $98.35 $99.53 $98.35 $99.41 $99.41 4,751
2024-03-19 $98.35 $98.77 $98.23 $98.77 $98.77 2,814
2024-03-18 $98.25 $98.49 $98.04 $98.05 $98.05 1,469
2024-03-15 $97.93 $98.33 $97.93 $98.21 $98.21 1,503
2024-03-14 $98.27 $98.27 $97.73 $98.06 $98.06 3,334
2024-03-13 $99.25 $99.26 $98.92 $98.96 $98.96 14,376
2024-03-12 $98.92 $98.98 $98.70 $98.98 $98.98 4,731
2024-03-11 $98.38 $98.58 $98.10 $98.58 $98.58 2,609
2024-03-08 $98.92 $98.92 $98.42 $98.47 $98.47 2,065
2024-03-07 $97.99 $98.50 $97.99 $98.50 $98.50 3,246
2024-03-06 $97.72 $98.06 $97.70 $97.70 $97.70 2,565
2024-03-05 $97.47 $97.81 $96.85 $97.19 $97.19 4,324
2024-03-04 $96.67 $97.59 $96.67 $97.54 $97.54 8,623
2024-03-01 $96.41 $96.65 $95.90 $96.62 $96.62 9,001
2024-02-29 $96.29 $96.51 $96.25 $96.51 $96.51 6,856
2024-02-28 $95.80 $96.18 $95.55 $95.90 $95.90 55,893
2024-02-27 $95.67 $96.20 $95.60 $95.88 $95.88 16,729
2024-02-26 $96.22 $96.45 $95.64 $95.69 $95.69 22,568
2024-02-23 $95.90 $96.39 $95.90 $96.37 $96.37 38,653
2024-02-22 $95.59 $96.04 $95.37 $96.04 $96.04 65,504
2024-02-21 $94.56 $95.40 $94.40 $95.34 $95.34 53,954
2024-02-20 $94.29 $94.95 $94.29 $94.80 $94.80 23,272
2024-02-16 $94.53 $95.29 $94.50 $94.99 $94.99 16,139
2024-02-15 $94.45 $95.29 $94.15 $95.12 $95.12 81,095
2024-02-14 $93.60 $93.87 $93.25 $93.85 $93.85 37,673
2024-02-13 $93.13 $93.70 $92.39 $92.86 $92.86 34,360
2024-02-12 $93.41 $94.48 $93.41 $94.38 $94.38 31,063
2024-02-09 $93.17 $93.63 $92.85 $93.60 $93.60 115,761
2024-02-08 $92.84 $93.09 $92.80 $93.09 $93.09 35,190
2024-02-07 $93.12 $93.56 $92.83 $93.19 $93.19 23,702
2024-02-06 $92.28 $93.15 $92.28 $93.13 $93.13 16,291
2024-02-05 $92.64 $92.73 $92.17 $92.49 $92.49 10,121
2024-02-02 $92.64 $93.64 $92.64 $93.45 $93.45 42,972
2024-02-01 $92.45 $93.46 $91.64 $93.46 $93.46 11,205
2024-01-31 $93.34 $93.90 $92.16 $92.26 $92.26 7,278
2024-01-30 $93.11 $93.43 $93.11 $93.22 $93.22 4,920
2024-01-29 $92.75 $92.96 $92.34 $92.95 $92.95 51,596
2024-01-26 $92.65 $92.82 $92.59 $92.68 $92.68 9,340
2024-01-25 $92.11 $92.43 $91.94 $92.43 $92.43 29,513
2024-01-24 $92.01 $92.27 $91.49 $91.49 $91.49 2,350
2024-01-23 $92.41 $92.41 $91.95 $92.20 $92.20 1,336
2024-01-22 $92.25 $92.55 $92.25 $92.50 $92.50 21,184
2024-01-19 $91.47 $92.03 $91.36 $91.98 $91.98 1,476
2024-01-18 $90.88 $91.30 $90.68 $91.30 $91.30 1,899
2024-01-17 $91.18 $91.43 $90.74 $91.00 $91.00 1,827
2024-01-16 $92.71 $92.71 $91.65 $91.92 $91.92 3,855
2024-01-12 $93.06 $93.06 $92.37 $92.59 $92.59 4,483
2024-01-11 $92.54 $92.54 $91.99 $92.50 $92.50 1,287
2024-01-10 $92.29 $92.84 $92.29 $92.73 $92.73 4,466
2024-01-09 $92.28 $92.77 $92.28 $92.52 $92.52 3,249
2024-01-08 $92.21 $93.22 $92.21 $93.22 $93.22 4,747
2024-01-05 $92.53 $92.53 $92.06 $92.41 $92.41 5,765
2024-01-04 $92.39 $92.92 $92.21 $92.21 $92.21 55,989
2024-01-03 $92.92 $94.21 $91.79 $92.34 $92.34 33,513
2024-01-02 $93.38 $94.10 $93.16 $93.60 $93.60 6,314
2023-12-29 $93.82 $94.04 $93.68 $93.81 $93.81 4,656
2023-12-28 $93.92 $94.32 $93.92 $94.21 $94.21 9,446
2023-12-27 $93.84 $94.16 $93.77 $93.90 $93.90 2,319
2023-12-26 $93.41 $93.95 $93.29 $93.75 $93.75 6,933
2023-12-22 $94.12 $94.12 $93.17 $93.17 $93.17 8,991
2023-12-21 $93.01 $93.01 $91.94 $92.66 $92.66 17,372
2023-12-20 $93.01 $93.31 $91.69 $91.70 $91.70 3,888
2023-12-19 $92.80 $92.98 $92.80 $92.98 $92.98 2,606
2023-12-18 $92.44 $92.44 $91.77 $92.29 $92.29 1,853
2023-12-15 $93.70 $93.73 $93.21 $93.52 $92.24 4,655
2023-12-14 $94.30 $94.71 $94.22 $94.25 $92.96 3,440
2023-12-13 $90.54 $92.77 $90.54 $92.73 $91.46 5,443
2023-12-12 $90.41 $90.86 $90.41 $90.71 $89.47 2,179
2023-12-11 $90.54 $90.61 $90.52 $90.61 $89.37 1,339
2023-12-08 $90.35 $90.43 $89.78 $90.10 $88.87 5,516
2023-12-07 $89.76 $90.00 $89.18 $89.89 $88.66 6,737
2023-12-06 $89.90 $90.26 $89.60 $89.62 $88.39 1,881
2023-12-05 $89.47 $89.58 $89.45 $89.45 $88.23 3,199
2023-12-04 $89.73 $90.51 $89.73 $90.41 $89.18 3,646
2023-12-01 $88.68 $90.12 $88.40 $90.12 $90.12 2,405
2023-11-30 $88.20 $88.67 $88.19 $88.67 $88.67 2,147
2023-11-29 $88.29 $88.48 $87.81 $87.89 $87.89 2,918
2023-11-28 $86.98 $88.10 $86.98 $87.62 $87.62 13,267
2023-11-27 $87.57 $87.90 $87.57 $87.80 $87.80 2,792
2023-11-24 $87.38 $87.89 $87.38 $87.89 $87.89 521
2023-11-22 $87.56 $87.58 $87.41 $87.57 $87.57 684
2023-11-21 $87.07 $87.32 $86.98 $87.16 $87.16 2,971
2023-11-20 $87.87 $87.87 $87.13 $87.36 $87.36 2,800
2023-11-17 $87.07 $87.11 $87.00 $87.11 $87.11 1,381
2023-11-16 $86.39 $87.02 $86.39 $86.75 $86.75 2,901
2023-11-15 $86.88 $87.42 $86.85 $86.91 $86.91 1,817
2023-11-14 $86.27 $86.68 $85.76 $86.52 $86.52 4,159
2023-11-13 $83.64 $83.86 $83.64 $83.81 $83.81 1,523
2023-11-10 $83.54 $84.10 $83.54 $84.07 $84.07 1,482
2023-11-09 $83.85 $83.85 $83.29 $83.29 $83.29 972
2023-11-08 $83.80 $83.82 $83.54 $83.82 $83.82 1,831
2023-11-07 $83.78 $83.92 $83.63 $83.65 $83.65 3,190
2023-11-06 $84.39 $84.39 $83.71 $83.83 $83.83 2,144
2023-11-03 $84.39 $84.76 $84.39 $84.40 $84.40 12,788
2023-11-02 $82.11 $83.27 $82.11 $83.23 $83.23 4,279
2023-11-01 $81.43 $81.65 $81.01 $81.62 $81.62 13,944
2023-10-31 $80.87 $81.31 $80.87 $81.25 $81.25 3,373
2023-10-30 $80.33 $80.81 $79.93 $80.46 $80.46 4,368
2023-10-27 $80.70 $80.87 $79.88 $79.88 $79.88 5,467
2023-10-26 $80.51 $81.51 $80.51 $81.14 $81.14 2,655
2023-10-25 $80.73 $80.74 $80.28 $80.28 $80.28 2,164
2023-10-24 $81.19 $81.20 $80.71 $81.11 $81.11 3,762
2023-10-23 $81.23 $81.54 $80.65 $80.65 $80.65 2,540
2023-10-20 $82.33 $82.33 $81.46 $81.46 $81.46 2,208
2023-10-19 $83.35 $83.36 $82.44 $82.44 $82.44 1,644
2023-10-18 $84.60 $84.60 $83.55 $83.55 $83.55 2,018
2023-10-17 $84.20 $85.75 $84.20 $85.15 $85.15 7,051
2023-10-16 $84.28 $84.81 $84.20 $84.78 $84.78 1,309
2023-10-13 $84.26 $84.26 $83.55 $83.62 $83.62 8,426
2023-10-12 $85.65 $85.65 $84.10 $84.10 $84.10 838
2023-10-11 $85.88 $85.99 $85.14 $85.72 $85.72 26,660
2023-10-10 $85.01 $85.75 $85.01 $85.43 $85.43 1,304
2023-10-09 $83.76 $84.86 $83.76 $84.86 $84.86 2,821
2023-10-06 $83.09 $84.56 $82.95 $84.22 $84.22 22,592
2023-10-05 $83.55 $83.66 $83.46 $83.66 $83.66 1,298
2023-10-04 $83.21 $83.97 $83.20 $83.97 $83.97 2,419
2023-10-03 $83.59 $83.59 $83.01 $83.19 $83.19 11,242
2023-10-02 $84.26 $84.63 $83.74 $83.95 $83.95 2,812
2023-09-29 $86.05 $86.05 $85.01 $85.19 $85.19 41,753
2023-09-28 $85.64 $85.66 $85.39 $85.39 $85.39 1,954
2023-09-27 $85.16 $85.19 $84.59 $84.93 $84.93 6,441
2023-09-26 $85.82 $85.89 $84.94 $84.94 $84.94 1,891
2023-09-25 $85.91 $86.38 $85.91 $86.38 $86.38 1,796
2023-09-22 $86.46 $86.54 $86.20 $86.25 $86.25 12,528
2023-09-21 $87.23 $87.23 $86.51 $86.51 $86.51 639
2023-09-20 $88.22 $88.62 $87.72 $87.72 $87.72 2,314
2023-09-19 $87.71 $87.99 $87.64 $87.81 $87.81 1,652
2023-09-18 $88.08 $88.23 $87.92 $87.92 $87.92 5,203
2023-09-15 $88.15 $88.15 $87.82 $87.83 $87.83 1,195
2023-09-14 $87.61 $88.12 $87.61 $88.12 $88.12 2,023
2023-09-13 $87.12 $87.20 $86.84 $87.14 $87.14 2,243
2023-09-12 $86.52 $87.40 $86.52 $87.08 $87.08 13,812
2023-09-11 $86.89 $87.06 $86.89 $86.94 $86.94 2,065
2023-09-08 $87.33 $87.33 $86.68 $86.73 $86.73 3,330
2023-09-07 $86.85 $87.04 $86.71 $86.89 $86.89 2,451
2023-09-06 $86.98 $87.42 $86.98 $87.25 $87.25 6,524
2023-09-05 $87.92 $87.92 $87.51 $87.51 $87.51 1,164
2023-09-01 $89.49 $89.93 $89.04 $89.12 $89.12 2,159
2023-08-31 $89.05 $89.65 $88.85 $88.85 $88.85 1,432
2023-08-30 $89.10 $89.18 $89.10 $89.16 $89.16 3,634
2023-08-29 $88.43 $89.04 $88.43 $88.98 $88.98 3,295
2023-08-28 $87.89 $88.29 $87.70 $88.09 $88.09 10,155
2023-08-25 $87.21 $87.81 $87.01 $87.51 $87.51 6,396
2023-08-24 $87.67 $87.67 $87.17 $87.17 $87.17 968
2023-08-23 $87.19 $87.63 $87.19 $87.53 $87.53 2,458
2023-08-22 $86.80 $86.80 $86.66 $86.79 $86.79 8,030
2023-08-21 $86.54 $86.93 $86.18 $86.80 $86.80 4,206
2023-08-18 $86.10 $86.96 $86.10 $86.83 $86.83 2,524
2023-08-17 $87.28 $87.75 $86.77 $86.77 $86.77 2,345
2023-08-16 $88.01 $88.01 $87.34 $87.38 $87.38 7,700
2023-08-15 $88.25 $88.29 $87.80 $87.85 $87.85 8,360
2023-08-14 $88.20 $89.03 $88.20 $88.98 $88.98 6,584
2023-08-11 $88.90 $89.19 $88.85 $89.15 $89.15 2,084
2023-08-10 $88.78 $89.71 $88.78 $88.92 $88.92 13,105
2023-08-09 $89.26 $89.26 $88.85 $88.89 $88.89 2,436
2023-08-08 $88.48 $89.14 $88.48 $89.11 $89.11 2,207
2023-08-07 $90.09 $90.20 $90.04 $90.17 $90.17 4,782
2023-08-04 $89.96 $90.41 $89.50 $89.50 $89.50 2,693
2023-08-03 $89.85 $90.01 $89.36 $89.90 $89.90 2,848
2023-08-02 $90.00 $90.44 $89.90 $90.22 $90.22 2,649
2023-08-01 $90.63 $90.75 $90.42 $90.73 $90.73 4,744
2023-07-31 $91.03 $91.15 $90.28 $90.85 $90.85 6,455
2023-07-28 $91.10 $91.10 $90.43 $90.78 $90.78 5,392
2023-07-27 $92.51 $92.51 $90.55 $90.56 $90.56 5,095
2023-07-26 $91.61 $92.22 $91.61 $92.14 $92.14 3,179
2023-07-25 $91.94 $92.03 $91.82 $91.91 $91.91 4,983
2023-07-24 $91.88 $91.98 $91.81 $91.88 $91.88 3,426
2023-07-21 $91.90 $92.12 $91.87 $91.95 $91.95 5,482
2023-07-20 $91.84 $91.84 $91.48 $91.70 $91.70 4,235
2023-07-19 $90.97 $91.67 $90.97 $91.46 $91.46 6,506
2023-07-18 $90.68 $91.05 $90.47 $90.99 $90.99 8,871
2023-07-17 $90.61 $90.95 $90.49 $90.95 $90.95 3,376
2023-07-14 $90.60 $90.60 $90.11 $90.36 $90.36 7,463
2023-07-13 $90.55 $91.08 $90.55 $91.08 $91.08 1,999
2023-07-12 $90.65 $90.65 $90.54 $90.54 $90.54 422
2023-07-11 $89.13 $90.01 $89.13 $90.01 $90.01 3,562
2023-07-10 $88.73 $89.20 $88.73 $89.16 $89.16 4,167
2023-07-07 $88.67 $89.33 $88.44 $88.77 $88.77 21,577
2023-07-06 $87.34 $88.77 $87.34 $88.53 $88.53 2,150
2023-07-05 $89.23 $89.23 $88.92 $88.92 $88.92 1,165
2023-07-03 $89.27 $89.50 $89.27 $89.50 $89.50 704
2023-06-30 $88.68 $89.25 $88.68 $89.25 $89.25 1,049
2023-06-29 $88.04 $88.36 $88.04 $88.36 $88.36 3,412
2023-06-28 $87.62 $87.65 $87.45 $87.54 $87.54 4,760
2023-06-27 $87.73 $88.17 $87.67 $88.12 $88.12 2,593
2023-06-26 $86.09 $87.26 $86.09 $87.11 $87.11 5,679
2023-06-23 $86.77 $86.79 $86.42 $86.42 $86.42 755
2023-06-22 $87.30 $87.38 $87.30 $87.32 $87.32 1,008
2023-06-21 $87.36 $88.12 $87.36 $87.91 $87.91 1,616
2023-06-20 $88.34 $88.34 $88.06 $88.08 $88.08 1,779
2023-06-16 $89.34 $89.34 $88.76 $88.96 $88.96 1,715
2023-06-15 $88.18 $88.82 $87.81 $88.81 $88.81 3,829
2023-06-14 $88.59 $88.59 $83.68 $87.85 $87.85 11,238
2023-06-13 $88.00 $88.13 $87.87 $88.07 $88.07 4,966
2023-06-12 $86.84 $87.32 $86.84 $87.32 $87.32 2,674
2023-06-09 $87.10 $87.30 $86.95 $86.98 $86.98 4,904
2023-06-08 $86.87 $87.31 $86.79 $87.22 $87.22 5,337
2023-06-07 $85.88 $87.43 $85.88 $87.38 $87.38 3,240
2023-06-06 $85.52 $86.35 $85.52 $86.35 $86.35 1,942
2023-06-05 $85.65 $85.71 $83.98 $85.52 $85.52 1,863
2023-06-02 $84.99 $85.92 $84.99 $85.88 $85.88 1,657
2023-06-01 $83.44 $83.77 $82.93 $83.65 $83.65 3,052
2023-05-31 $83.39 $83.39 $82.62 $83.12 $83.12 4,370
2023-05-30 $83.33 $84.06 $83.33 $83.66 $83.66 5,663
2023-05-26 $83.62 $83.83 $83.42 $83.83 $83.83 3,595
2023-05-25 $83.51 $83.51 $82.70 $83.10 $83.10 10,028
2023-05-24 $83.58 $83.65 $83.25 $83.36 $83.36 8,791
2023-05-23 $85.28 $85.28 $84.60 $84.60 $84.60 1,665
2023-05-22 $85.39 $85.48 $85.09 $85.35 $85.35 2,634
2023-05-19 $85.08 $85.66 $84.88 $85.10 $85.10 6,589
2023-05-18 $85.02 $85.27 $79.06 $85.27 $85.27 1,956
2023-05-17 $84.65 $85.28 $84.28 $84.83 $84.83 4,423
2023-05-16 $84.26 $84.38 $84.08 $84.08 $84.08 2,301
2023-05-15 $85.18 $85.26 $84.10 $85.26 $85.26 659
2023-05-12 $84.76 $84.94 $84.56 $84.94 $84.94 2,756
2023-05-11 $84.65 $84.94 $84.65 $84.94 $84.94 3,881
2023-05-10 $85.09 $85.39 $85.09 $85.27 $85.27 2,215
2023-05-09 $84.61 $85.86 $84.61 $85.15 $85.15 3,102
2023-05-08 $85.40 $86.39 $84.28 $85.81 $85.81 8,916
2023-05-05 $85.98 $86.03 $85.97 $85.98 $85.98 2,073
2023-05-04 $84.65 $84.95 $84.47 $84.59 $84.59 2,482
2023-05-03 $85.66 $86.07 $85.02 $85.02 $85.02 2,161
2023-05-02 $85.57 $85.62 $84.58 $85.28 $85.28 3,017
2023-05-01 $86.13 $86.95 $86.13 $86.57 $86.57 3,059
2023-04-28 $85.21 $86.46 $85.21 $86.46 $86.46 1,738
2023-04-27 $85.45 $85.71 $85.45 $85.71 $85.71 3,133
2023-04-26 $85.43 $85.43 $84.46 $84.52 $84.52 4,068
2023-04-25 $86.65 $86.65 $85.56 $85.56 $85.56 3,807
2023-04-24 $86.92 $86.92 $86.50 $86.74 $86.74 4,501
2023-04-21 $86.64 $86.73 $86.24 $86.73 $86.73 6,411
2023-04-20 $86.78 $87.03 $86.69 $86.86 $86.86 2,665
2023-04-19 $87.29 $87.29 $86.73 $87.18 $87.18 3,693
2023-04-18 $86.99 $87.16 $86.98 $87.16 $87.16 6,267
2023-04-17 $86.63 $87.09 $86.43 $87.09 $87.09 2,776
2023-04-14 $86.80 $86.83 $86.42 $86.59 $86.59 1,628
2023-04-13 $86.24 $87.08 $86.24 $86.93 $86.93 4,331
2023-04-12 $87.17 $87.17 $86.47 $86.49 $86.49 2,783
2023-04-11 $86.71 $87.00 $86.63 $86.73 $86.73 3,512
2023-04-10 $84.70 $86.13 $84.70 $86.13 $86.13 2,827
2023-04-06 $85.53 $85.80 $85.50 $85.80 $85.80 3,977
2023-04-05 $85.05 $86.25 $85.05 $86.04 $86.04 2,948
2023-04-04 $86.72 $86.72 $85.47 $85.47 $85.47 3,571
2023-04-03 $87.54 $87.54 $86.97 $87.18 $87.18 3,561
2023-03-31 $87.27 $87.30 $86.77 $87.30 $87.30 7,714
2023-03-30 $86.89 $86.89 $86.04 $86.13 $86.13 2,625
2023-03-29 $85.58 $85.86 $85.41 $85.86 $85.86 5,178
2023-03-28 $83.82 $84.87 $83.82 $84.61 $84.61 7,460
2023-03-27 $84.10 $84.83 $84.10 $84.44 $84.44 3,167
2023-03-24 $81.89 $83.43 $81.89 $83.43 $83.43 3,206
2023-03-23 $84.24 $84.24 $82.74 $82.74 $82.74 3,051
2023-03-22 $84.76 $85.41 $83.49 $83.49 $83.49 1,822
2023-03-21 $84.82 $85.46 $84.82 $85.46 $85.46 4,373
2023-03-20 $84.76 $84.76 $84.27 $84.49 $84.49 1,869
2023-03-17 $84.05 $84.05 $83.17 $83.31 $83.31 1,737
2023-03-16 $82.82 $85.33 $82.82 $85.00 $85.00 2,216
2023-03-15 $84.07 $84.16 $83.26 $84.11 $84.11 4,358
2023-03-14 $86.00 $86.66 $85.26 $85.76 $85.76 16,388
2023-03-13 $84.66 $90.05 $77.59 $84.31 $84.31 28,423
2023-03-10 $88.47 $89.25 $85.22 $86.18 $86.18 32,816
2023-03-09 $90.67 $90.67 $88.74 $88.74 $88.74 1,092
2023-03-08 $91.07 $91.10 $90.58 $90.95 $90.95 3,777
2023-03-07 $92.18 $92.34 $90.79 $90.92 $90.92 5,895
2023-03-06 $93.13 $93.13 $92.37 $92.50 $92.50 3,908
2023-03-03 $91.92 $93.07 $91.92 $93.06 $93.06 1,905
2023-03-02 $91.16 $92.07 $91.16 $92.01 $92.01 10,095
2023-03-01 $91.72 $91.72 $91.41 $91.51 $91.51 1,285
2023-02-28 $92.15 $92.15 $91.91 $91.91 $91.91 1,058
2023-02-27 $92.97 $92.97 $91.74 $91.89 $91.89 5,641
2023-02-24 $90.91 $91.99 $90.91 $91.98 $91.98 5,865
2023-02-23 $92.22 $92.42 $91.83 $92.41 $92.41 8,362
2023-02-22 $92.48 $92.80 $92.13 $92.19 $92.19 2,730
2023-02-21 $93.00 $93.00 $92.05 $92.06 $92.06 3,273
2023-02-17 $94.00 $94.39 $93.89 $94.35 $94.35 2,460
2023-02-16 $94.36 $94.71 $93.78 $94.02 $94.02 7,571
2023-02-15 $92.95 $94.43 $92.95 $94.43 $94.43 5,730
2023-02-14 $94.42 $94.42 $93.42 $93.88 $93.88 2,954
2023-02-13 $93.44 $94.13 $93.44 $94.10 $94.10 6,865
2023-02-10 $93.28 $93.28 $92.73 $93.15 $93.15 3,115
2023-02-09 $93.91 $93.99 $92.78 $92.82 $92.82 22,326
2023-02-08 $93.93 $93.96 $93.48 $93.54 $93.54 3,245
2023-02-07 $92.73 $94.35 $92.73 $94.26 $94.26 2,950
2023-02-06 $93.71 $93.71 $93.48 $93.62 $93.62 2,401
2023-02-03 $94.60 $94.76 $94.16 $94.38 $94.38 40,896
2023-02-02 $95.60 $95.60 $94.62 $95.11 $95.11 4,399
2023-02-01 $93.61 $94.71 $93.41 $94.47 $94.47 2,935
2023-01-31 $92.76 $93.74 $92.76 $93.74 $93.74 3,455
2023-01-30 $91.82 $93.06 $91.82 $92.23 $92.23 29,831
2023-01-27 $92.12 $93.35 $92.12 $93.00 $93.00 6,336
2023-01-26 $92.18 $93.15 $92.18 $93.15 $93.15 37,022
2023-01-25 $91.95 $92.53 $91.51 $92.50 $92.50 9,201
2023-01-24 $92.77 $92.95 $92.35 $92.42 $92.42 1,394
2023-01-23 $90.98 $92.67 $90.98 $92.34 $92.34 4,823
2023-01-20 $90.44 $91.71 $90.44 $91.71 $91.71 1,282
2023-01-19 $90.16 $90.93 $90.16 $90.64 $90.64 5,575
2023-01-18 $93.50 $93.50 $91.22 $91.22 $91.22 6,569
2023-01-17 $92.27 $93.02 $92.27 $92.47 $92.47 1,766
2023-01-13 $91.45 $92.64 $91.45 $92.60 $92.60 5,524
2023-01-12 $91.78 $92.87 $91.78 $92.44 $92.44 15,401
2023-01-11 $92.21 $92.21 $91.50 $92.11 $92.11 5,599
2023-01-10 $90.18 $91.16 $90.18 $91.14 $91.14 3,110
2023-01-09 $90.49 $91.69 $90.49 $90.74 $90.74 4,148
2023-01-06 $89.27 $90.89 $89.27 $90.72 $90.72 2,099
2023-01-05 $88.73 $88.94 $88.58 $88.58 $88.58 3,692
2023-01-04 $88.83 $90.44 $88.83 $89.92 $89.92 3,225
2023-01-03 $88.73 $89.09 $88.16 $88.78 $88.78 6,535
2022-12-30 $90.41 $90.41 $88.27 $88.89 $88.89 4,857
2022-12-29 $88.56 $89.55 $88.56 $89.34 $89.34 3,637
2022-12-28 $90.49 $90.49 $87.94 $88.04 $88.04 10,571
2022-12-27 $88.68 $89.16 $88.63 $89.07 $89.07 5,128
2022-12-23 $88.65 $88.91 $88.08 $88.79 $88.79 8,606
2022-12-22 $88.01 $88.08 $86.96 $88.08 $88.08 2,837
2022-12-21 $88.93 $89.19 $88.36 $88.94 $88.94 10,712
2022-12-20 $87.48 $87.86 $87.03 $87.63 $87.63 6,019
2022-12-19 $88.34 $88.34 $87.13 $87.13 $87.13 2,234
2022-12-16 $89.44 $89.50 $88.66 $89.34 $87.81 3,471
2022-12-15 $90.87 $90.87 $89.79 $90.10 $88.56 7,578
2022-12-14 $92.82 $92.93 $91.91 $91.91 $90.33 2,722
2022-12-13 $94.84 $94.84 $92.01 $92.55 $90.96 1,832
2022-12-12 $90.82 $92.09 $90.82 $92.09 $90.51 3,859
2022-12-09 $91.68 $91.76 $91.11 $91.11 $89.55 1,878
2022-12-08 $91.69 $91.69 $91.33 $91.39 $89.82 1,803
2022-12-07 $92.00 $92.00 $90.91 $90.91 $89.35 3,818
2022-12-06 $90.69 $90.98 $90.59 $90.98 $89.42 847
2022-12-05 $92.26 $92.26 $91.51 $91.60 $90.03 1,770
2022-12-02 $92.52 $93.04 $92.51 $92.81 $91.22 2,867
2022-12-01 $93.73 $93.73 $92.98 $93.19 $91.59 1,229
2022-11-30 $91.56 $93.07 $90.30 $93.07 $91.47 10,164
2022-11-29 $90.73 $91.39 $90.56 $90.84 $89.28 2,040
2022-11-28 $91.95 $91.95 $90.38 $90.48 $88.93 3,892
2022-11-25 $92.05 $92.05 $92.05 $92.05 $92.05 259
2022-11-23 $91.57 $91.76 $91.23 $91.62 $91.62 4,078
2022-11-22 $90.41 $91.14 $90.41 $91.14 $91.14 3,338
2022-11-21 $90.41 $90.41 $90.08 $90.25 $90.25 4,393
2022-11-18 $90.18 $90.44 $89.64 $90.29 $90.29 2,246
2022-11-17 $88.83 $89.45 $88.70 $89.27 $89.27 5,420
2022-11-16 $90.17 $90.43 $90.03 $90.20 $90.20 5,119
2022-11-15 $91.00 $91.23 $90.36 $90.63 $90.63 4,914
2022-11-14 $90.59 $91.25 $89.73 $89.73 $89.73 2,920
2022-11-11 $91.06 $91.21 $90.52 $90.81 $90.81 2,447
2022-11-10 $89.53 $90.51 $89.53 $90.51 $90.51 8,035
2022-11-09 $86.63 $86.86 $86.24 $86.24 $86.24 1,620
2022-11-08 $87.62 $88.13 $87.17 $87.43 $87.43 3,266
2022-11-07 $86.82 $87.15 $86.47 $87.07 $87.07 2,854
2022-11-04 $85.94 $86.61 $85.59 $86.61 $86.61 2,128
2022-11-03 $84.01 $85.68 $84.01 $85.22 $85.22 2,298
2022-11-02 $87.14 $87.57 $85.29 $85.29 $85.29 4,472
2022-11-01 $86.73 $86.92 $86.73 $86.92 $86.92 1,468
2022-10-31 $86.65 $86.88 $86.57 $86.70 $86.70 2,692
2022-10-28 $85.38 $86.93 $85.38 $86.89 $86.89 2,247
2022-10-27 $85.40 $85.69 $84.94 $84.94 $84.94 12,181
2022-10-26 $84.71 $85.20 $84.40 $84.50 $84.50 6,043
2022-10-25 $83.00 $84.44 $83.00 $84.39 $84.39 3,083
2022-10-24 $82.64 $82.90 $82.55 $82.83 $82.83 3,691
2022-10-21 $80.51 $82.24 $80.51 $82.24 $82.24 4,870
2022-10-20 $81.13 $81.13 $80.09 $80.41 $80.41 3,042
2022-10-19 $82.55 $82.55 $81.35 $81.78 $81.78 8,704
2022-10-18 $83.24 $83.24 $82.84 $82.98 $82.98 1,699
2022-10-17 $82.00 $82.00 $81.83 $81.93 $81.93 3,488
2022-10-14 $81.80 $82.61 $79.93 $79.93 $79.93 6,900
2022-10-13 $78.15 $81.70 $78.15 $81.66 $81.66 1,567
2022-10-12 $80.18 $80.18 $79.52 $79.52 $79.52 987
2022-10-11 $80.39 $80.39 $79.91 $80.33 $80.33 2,113
2022-10-10 $81.03 $81.03 $80.57 $80.82 $80.82 3,359
2022-10-07 $82.49 $82.49 $81.05 $81.05 $81.05 3,307
2022-10-06 $83.60 $84.09 $82.72 $83.02 $83.02 3,969
2022-10-05 $83.94 $84.73 $83.53 $83.85 $83.85 4,863
2022-10-04 $84.42 $84.82 $84.42 $84.81 $84.81 999
2022-10-03 $81.28 $82.64 $80.99 $82.18 $82.18 2,448
2022-09-30 $80.80 $81.03 $79.95 $79.96 $79.96 2,808
2022-09-29 $82.00 $82.00 $80.36 $80.80 $80.80 4,929
2022-09-28 $80.96 $82.39 $80.96 $82.39 $82.39 3,988
2022-09-27 $81.39 $81.86 $80.16 $80.59 $80.59 2,594
2022-09-26 $82.09 $82.13 $80.91 $81.01 $81.01 3,485
2022-09-23 $82.60 $82.60 $81.67 $82.35 $82.35 2,084
2022-09-22 $84.20 $84.25 $83.71 $83.97 $83.97 8,295
2022-09-21 $87.04 $87.04 $85.12 $85.13 $85.13 1,822
2022-09-20 $86.75 $86.75 $85.86 $86.36 $86.36 1,931
2022-09-19 $86.80 $87.73 $86.80 $87.71 $87.71 5,166
2022-09-16 $86.72 $86.90 $86.09 $86.63 $86.63 2,966
2022-09-15 $88.89 $88.89 $87.75 $87.81 $87.81 3,149
2022-09-14 $88.92 $88.92 $87.90 $88.58 $88.58 13,311
2022-09-13 $89.87 $89.98 $88.36 $88.92 $88.92 16,739
2022-09-12 $92.48 $92.48 $91.66 $91.89 $91.89 1,847
2022-09-09 $90.49 $91.27 $90.49 $90.99 $90.99 4,027
2022-09-08 $88.44 $89.83 $88.44 $89.81 $89.81 1,741
2022-09-07 $87.27 $89.36 $87.27 $89.36 $89.36 1,375
2022-09-06 $87.23 $87.63 $87.11 $87.26 $87.26 2,820
2022-09-02 $88.93 $89.22 $87.42 $87.46 $87.46 6,347
2022-09-01 $87.39 $88.13 $87.00 $88.13 $88.13 4,693
2022-08-31 $88.35 $88.35 $88.10 $88.10 $88.10 882
2022-08-30 $89.67 $89.67 $88.50 $88.50 $88.50 2,785
2022-08-29 $89.91 $90.03 $89.72 $89.72 $89.72 3,555
2022-08-26 $92.62 $92.62 $90.17 $90.17 $90.17 1,242
2022-08-25 $92.63 $93.28 $92.10 $92.84 $92.84 17,938
2022-08-24 $91.59 $91.86 $91.12 $91.86 $91.86 7,220
2022-08-23 $91.49 $91.49 $91.24 $91.34 $91.34 1,165
2022-08-22 $91.98 $91.98 $91.43 $91.44 $91.44 3,401
2022-08-19 $93.61 $93.61 $93.26 $93.41 $93.41 4,081
2022-08-18 $93.76 $94.56 $93.76 $94.26 $94.26 10,884
2022-08-17 $93.62 $94.25 $93.54 $94.04 $94.04 3,202
2022-08-16 $94.20 $95.00 $94.20 $94.71 $94.71 2,126
2022-08-15 $93.89 $94.36 $93.72 $94.28 $94.28 5,491
2022-08-12 $93.17 $93.96 $93.07 $93.95 $93.95 12,164
2022-08-11 $92.97 $93.28 $92.43 $92.46 $92.46 2,871
2022-08-10 $91.54 $91.93 $91.54 $91.90 $91.90 2,886
2022-08-09 $89.70 $90.22 $89.70 $89.95 $89.95 2,505
2022-08-08 $90.04 $90.92 $90.04 $90.35 $90.35 6,780
2022-08-05 $89.54 $90.10 $89.43 $90.10 $90.10 4,689
2022-08-04 $90.41 $91.04 $89.98 $89.98 $89.98 5,614
2022-08-03 $89.14 $90.15 $89.14 $90.07 $90.07 5,761
2022-08-02 $90.00 $90.27 $89.35 $89.35 $89.35 8,391
2022-08-01 $90.40 $90.40 $89.62 $89.89 $89.89 4,200
2022-07-29 $90.39 $90.60 $89.59 $90.37 $90.37 3,552
2022-07-28 $87.62 $89.28 $87.62 $89.28 $89.28 2,662
2022-07-27 $87.06 $88.00 $86.99 $87.97 $87.97 4,100
2022-07-26 $87.01 $87.07 $86.75 $86.91 $86.91 2,452
2022-07-25 $86.16 $87.21 $86.16 $87.15 $87.15 2,859
2022-07-22 $87.23 $87.23 $86.10 $86.46 $86.46 4,782
2022-07-21 $86.50 $86.80 $85.75 $86.79 $86.79 12,626
2022-07-20 $85.78 $86.22 $85.78 $86.09 $86.09 4,869
2022-07-19 $85.66 $85.85 $85.22 $85.85 $85.85 5,446
2022-07-18 $84.51 $84.51 $83.42 $83.53 $83.53 1,308
2022-07-15 $83.12 $84.05 $83.12 $84.00 $84.00 7,269
2022-07-14 $82.01 $82.77 $81.92 $82.77 $82.77 7,693
2022-07-13 $82.72 $83.77 $82.72 $83.60 $83.60 5,134
2022-07-12 $85.10 $85.11 $83.95 $84.10 $84.10 4,830
2022-07-11 $84.50 $84.50 $84.28 $84.33 $84.33 1,144
2022-07-08 $85.71 $85.71 $84.97 $85.01 $85.01 2,391
2022-07-07 $84.35 $85.40 $84.35 $85.39 $85.39 4,799
2022-07-06 $83.94 $84.66 $83.67 $84.66 $84.66 2,060
2022-07-05 $84.34 $84.34 $82.78 $83.70 $83.70 69,706
2022-07-01 $84.82 $85.13 $83.87 $84.99 $84.99 12,059
2022-06-30 $82.74 $84.37 $82.74 $83.86 $83.86 6,970
2022-06-29 $84.75 $84.75 $83.65 $84.07 $84.07 7,551
2022-06-28 $85.00 $85.00 $84.42 $84.43 $84.43 6,515
2022-06-27 $85.11 $85.92 $85.11 $85.54 $85.54 4,694
2022-06-24 $82.88 $85.32 $82.88 $85.31 $85.31 8,088
2022-06-23 $82.53 $83.11 $81.97 $82.65 $82.65 12,909
2022-06-22 $81.30 $82.51 $81.30 $82.19 $82.19 3,285
2022-06-21 $81.84 $82.15 $81.84 $82.06 $82.06 3,360
2022-06-17 $80.39 $80.91 $80.00 $80.30 $80.30 2,402
2022-06-16 $81.14 $81.14 $80.36 $80.36 $80.36 2,292
2022-06-15 $83.68 $84.51 $82.54 $83.75 $83.75 19,072
2022-06-14 $83.40 $83.40 $82.14 $82.92 $82.92 2,309
2022-06-13 $85.62 $85.62 $83.21 $83.21 $83.21 5,856
2022-06-10 $88.25 $88.25 $86.74 $86.95 $86.95 8,470
2022-06-09 $90.43 $90.66 $88.90 $88.93 $88.93 5,548
2022-06-08 $91.48 $91.91 $90.46 $90.64 $90.64 12,893
2022-06-07 $90.37 $92.26 $90.37 $91.88 $91.88 10,601
2022-06-06 $91.83 $91.83 $91.32 $91.36 $91.36 4,612
2022-06-03 $91.11 $91.36 $90.78 $91.04 $91.04 8,716
2022-06-02 $90.33 $92.26 $90.30 $92.26 $92.26 98,537
2022-06-01 $91.03 $91.03 $89.21 $90.14 $90.14 9,912
2022-05-31 $90.81 $91.28 $90.62 $90.77 $90.77 4,152
2022-05-27 $91.46 $91.58 $90.52 $91.58 $91.58 6,850
2022-05-26 $89.71 $90.02 $89.70 $89.70 $89.70 1,815
2022-05-25 $88.23 $88.40 $87.60 $88.32 $88.32 3,972
2022-05-24 $86.60 $88.39 $86.34 $88.06 $88.06 5,825
2022-05-23 $87.70 $88.80 $87.69 $88.09 $88.09 5,615
2022-05-20 $88.20 $88.20 $85.93 $87.34 $87.34 6,851
2022-05-19 $86.50 $87.52 $86.49 $87.24 $87.24 2,319
2022-05-18 $88.91 $89.14 $87.09 $87.09 $87.09 3,785
2022-05-17 $88.92 $89.82 $88.92 $89.82 $89.82 9,676
2022-05-16 $88.00 $88.43 $87.72 $87.98 $87.98 3,992
2022-05-13 $86.91 $88.20 $86.91 $87.88 $87.88 6,504
2022-05-12 $85.76 $86.25 $85.18 $86.23 $86.23 2,933
2022-05-11 $86.68 $87.29 $85.90 $85.93 $85.93 3,243
2022-05-10 $88.06 $88.07 $85.82 $86.60 $86.60 6,946
2022-05-09 $87.76 $88.47 $86.89 $87.08 $87.08 5,137
2022-05-06 $89.33 $89.35 $88.08 $89.07 $89.07 1,960
2022-05-05 $91.61 $91.61 $89.57 $89.89 $89.89 4,626
2022-05-04 $90.76 $92.74 $90.42 $92.57 $92.57 20,615
2022-05-03 $90.07 $90.90 $90.07 $90.40 $90.40 4,972
2022-05-02 $90.87 $90.87 $88.09 $89.51 $89.51 3,901
2022-04-29 $92.07 $92.09 $89.97 $89.97 $89.97 2,335
2022-04-28 $91.74 $92.37 $90.86 $92.21 $92.21 2,430
2022-04-27 $91.18 $91.83 $90.89 $90.91 $90.91 3,252
2022-04-26 $92.33 $92.33 $90.72 $90.72 $90.72 7,729
2022-04-25 $92.08 $92.66 $90.76 $92.51 $92.51 19,482
2022-04-22 $94.67 $94.67 $92.68 $92.68 $92.68 1,937
2022-04-21 $97.05 $97.05 $94.97 $95.14 $95.14 5,425
2022-04-20 $96.89 $96.89 $95.36 $96.15 $96.15 4,383
2022-04-19 $92.93 $94.73 $92.93 $94.67 $94.67 1,808
2022-04-18 $93.75 $93.78 $92.88 $93.16 $93.16 5,078
2022-04-14 $94.86 $94.86 $93.62 $93.62 $93.62 1,224
2022-04-13 $93.85 $94.23 $93.60 $94.16 $94.16 2,129
2022-04-12 $94.48 $94.74 $93.44 $93.60 $93.60 3,294
2022-04-11 $93.83 $94.47 $93.69 $93.70 $93.70 5,831
2022-04-08 $94.58 $94.91 $94.23 $94.39 $94.39 3,072
2022-04-07 $94.03 $94.51 $93.49 $94.25 $94.25 8,169
2022-04-06 $93.76 $94.37 $93.76 $94.31 $94.31 3,429
2022-04-05 $95.61 $95.71 $94.77 $94.77 $94.77 4,341
2022-04-04 $95.27 $95.84 $94.94 $95.32 $95.32 6,707
2022-04-01 $95.64 $95.64 $94.77 $95.37 $95.37 2,464
2022-03-31 $96.41 $96.41 $95.07 $95.07 $95.07 2,277
2022-03-30 $96.49 $96.49 $95.66 $95.84 $95.84 13,633
2022-03-29 $95.37 $96.32 $95.37 $96.20 $96.20 7,040
2022-03-28 $94.96 $95.19 $94.72 $95.19 $95.19 2,546
2022-03-25 $94.66 $95.28 $94.53 $95.28 $95.28 4,475
2022-03-24 $93.59 $94.72 $93.59 $94.52 $94.52 11,037
2022-03-23 $94.58 $94.58 $93.76 $93.76 $93.76 6,893
2022-03-22 $94.45 $94.87 $94.45 $94.48 $94.48 5,924
2022-03-21 $94.23 $95.00 $93.80 $94.30 $94.30 10,003
2022-03-18 $92.82 $93.98 $92.82 $93.98 $93.98 3,198
2022-03-17 $92.18 $93.45 $92.10 $93.37 $93.37 6,478
2022-03-16 $91.72 $92.25 $90.82 $92.24 $92.24 5,467
2022-03-15 $90.21 $90.56 $89.75 $90.56 $90.56 3,944
2022-03-14 $90.00 $90.39 $89.09 $89.37 $89.37 3,186
2022-03-11 $90.81 $91.35 $89.97 $89.99 $89.99 2,941
2022-03-10 $90.09 $90.81 $90.03 $90.80 $90.80 4,672
2022-03-09 $90.40 $91.06 $90.14 $90.55 $90.55 5,050
2022-03-08 $89.49 $90.14 $89.06 $89.06 $89.06 7,280
2022-03-07 $91.50 $91.50 $89.43 $89.66 $89.66 9,525
2022-03-04 $91.30 $91.60 $90.63 $91.60 $91.60 3,203
2022-03-03 $92.41 $92.42 $91.71 $91.95 $91.95 10,421
2022-03-02 $90.91 $92.10 $90.91 $91.88 $91.88 15,106
2022-03-01 $91.46 $91.60 $90.11 $90.11 $90.11 4,307
2022-02-28 $90.66 $91.28 $90.33 $91.28 $91.28 2,080
2022-02-25 $89.75 $91.52 $89.64 $91.46 $91.46 5,065
2022-02-24 $86.37 $89.07 $86.37 $89.07 $89.07 4,365
2022-02-23 $90.12 $90.13 $88.33 $88.37 $88.37 3,509
2022-02-22 $90.20 $90.45 $89.12 $89.51 $89.51 6,202
2022-02-18 $90.99 $91.34 $90.47 $90.51 $90.51 2,705
2022-02-17 $91.60 $91.60 $90.65 $90.73 $90.73 3,663
2022-02-16 $91.24 $92.02 $90.98 $91.76 $91.76 3,526
2022-02-15 $91.13 $91.38 $91.10 $91.14 $91.14 13,160
2022-02-14 $90.47 $90.52 $89.87 $90.06 $90.06 5,949
2022-02-11 $91.36 $91.84 $90.53 $90.85 $90.85 2,265
2022-02-10 $91.75 $93.21 $91.07 $91.52 $91.52 5,018
2022-02-09 $92.22 $93.02 $92.22 $92.83 $92.83 2,152
2022-02-08 $90.91 $91.85 $90.79 $91.81 $91.81 4,298
2022-02-07 $90.72 $91.10 $90.42 $90.54 $90.54 5,102
2022-02-04 $90.70 $91.24 $89.94 $90.82 $90.82 1,839
2022-02-03 $91.31 $91.94 $90.97 $91.09 $91.09 8,646
2022-02-02 $92.19 $92.47 $91.56 $92.37 $92.37 11,257
2022-02-01 $91.01 $91.85 $91.01 $91.83 $91.83 2,360
2022-01-31 $90.21 $91.41 $89.86 $91.41 $91.41 5,656
2022-01-28 $88.24 $89.84 $87.99 $89.42 $89.42 19,918
2022-01-27 $90.34 $90.54 $88.48 $88.71 $88.71 3,973
2022-01-26 $91.24 $91.26 $88.48 $89.26 $89.26 9,518
2022-01-25 $89.37 $90.57 $88.11 $89.84 $89.84 5,697
2022-01-24 $88.62 $90.79 $88.13 $90.79 $90.79 5,719
2022-01-21 $90.96 $91.67 $90.51 $90.51 $90.51 2,944
2022-01-20 $92.50 $93.52 $91.26 $91.39 $91.39 7,106
2022-01-19 $92.87 $93.37 $92.47 $92.47 $92.47 7,098
2022-01-18 $92.63 $93.44 $92.63 $92.80 $92.80 8,269
2022-01-14 $93.40 $94.26 $92.83 $94.09 $94.09 18,728
2022-01-13 $94.76 $94.95 $94.36 $94.36 $94.36 1,457
2022-01-12 $94.88 $96.21 $94.35 $94.77 $94.77 5,131
2022-01-11 $94.14 $94.84 $93.63 $94.75 $94.75 4,080
2022-01-10 $93.61 $94.05 $93.03 $94.05 $94.05 3,011
2022-01-07 $94.75 $94.75 $94.46 $94.46 $94.46 1,082
2022-01-06 $95.02 $95.09 $94.52 $94.54 $94.54 5,078
2022-01-05 $97.56 $97.57 $94.88 $94.88 $94.88 2,915
2022-01-04 $95.64 $96.52 $95.64 $96.33 $96.33 3,012
2022-01-03 $96.44 $96.44 $95.20 $95.58 $95.58 21,696
2021-12-31 $96.18 $96.39 $95.99 $96.11 $96.11 4,573
2021-12-30 $96.05 $96.33 $95.88 $95.88 $95.88 2,244
2021-12-29 $95.41 $96.08 $95.41 $96.02 $96.02 5,486
2021-12-28 $95.71 $95.75 $95.51 $95.63 $95.63 4,107
2021-12-27 $94.30 $95.36 $94.30 $95.36 $95.36 1,652
2021-12-23 $93.70 $94.38 $93.70 $94.27 $94.27 6,738
2021-12-22 $92.40 $93.59 $92.40 $93.59 $93.59 5,323
2021-12-21 $91.98 $93.10 $91.98 $92.84 $92.84 1,945
2021-12-20 $91.84 $91.84 $90.47 $91.57 $91.57 3,864
2021-12-17 $94.19 $94.44 $93.45 $93.47 $92.61 3,858
2021-12-16 $94.86 $95.40 $94.31 $94.49 $93.62 1,569
2021-12-15 $93.53 $94.66 $93.39 $94.64 $93.77 2,390
2021-12-14 $93.80 $93.80 $93.46 $93.51 $92.65 986
2021-12-13 $94.30 $94.42 $93.84 $94.10 $93.23 4,867
2021-12-10 $94.33 $94.33 $94.25 $94.28 $93.41 5,737
2021-12-09 $94.62 $94.62 $93.96 $93.96 $93.10 3,544
2021-12-08 $94.53 $94.93 $94.53 $94.79 $93.91 3,679
2021-12-07 $94.52 $94.59 $94.25 $94.32 $93.45 2,250
2021-12-06 $91.97 $93.45 $91.97 $93.01 $92.16 1,913
2021-12-03 $91.58 $91.59 $91.18 $91.59 $90.75 721
2021-12-02 $89.26 $92.05 $89.26 $91.62 $90.77 2,855
2021-12-01 $91.38 $92.49 $89.61 $89.61 $88.78 4,650
2021-11-30 $92.52 $92.52 $90.55 $90.55 $89.72 4,505
2021-11-29 $93.32 $93.60 $92.70 $93.29 $92.43 4,582
2021-11-26 $93.05 $93.27 $92.52 $92.81 $91.96 2,100
2021-11-24 $94.68 $95.24 $94.68 $95.23 $94.35 4,630
2021-11-23 $94.97 $95.19 $94.97 $95.16 $94.29 890
2021-11-22 $94.58 $95.43 $94.58 $94.88 $94.00 3,479
2021-11-19 $94.89 $95.20 $94.78 $94.78 $93.91 6,823
2021-11-18 $95.17 $95.26 $95.17 $95.25 $94.38 1,469
2021-11-17 $95.96 $95.96 $95.38 $95.74 $94.85 1,924
2021-11-16 $96.28 $96.29 $95.90 $95.90 $95.02 2,326
2021-11-15 $95.49 $95.90 $95.49 $95.87 $94.99 3,437
2021-11-12 $95.02 $95.60 $95.02 $95.60 $94.72 7,627
2021-11-11 $95.02 $95.04 $94.88 $95.04 $94.17 9,007
2021-11-10 $94.61 $95.37 $94.61 $94.98 $94.11 16,067
2021-11-09 $94.55 $94.90 $94.39 $94.85 $93.98 3,094
2021-11-08 $95.67 $95.67 $94.69 $94.72 $93.85 1,580
2021-11-05 $94.99 $94.99 $94.84 $94.89 $94.01 1,320
2021-11-04 $95.03 $95.03 $94.16 $94.33 $93.46 1,328
2021-11-03 $94.34 $94.77 $94.34 $94.77 $93.90 2,054
2021-11-02 $94.59 $94.61 $94.53 $94.57 $93.70 1,096
2021-11-01 $94.15 $94.52 $94.15 $94.52 $93.65 1,871
2021-10-29 $93.99 $93.99 $93.54 $93.83 $92.96 5,047
2021-10-28 $93.51 $93.95 $93.51 $93.95 $93.08 3,886
2021-10-27 $93.99 $93.99 $93.11 $93.11 $92.25 2,146
2021-10-26 $94.69 $94.85 $94.42 $94.42 $93.55 3,815
2021-10-25 $95.01 $95.04 $94.74 $94.74 $93.87 1,364
2021-10-22 $94.77 $94.94 $94.63 $94.70 $93.82 4,188
2021-10-21 $93.67 $94.35 $93.67 $94.35 $93.48 2,316
2021-10-20 $94.19 $94.19 $93.98 $94.14 $93.27 3,092
2021-10-19 $93.28 $93.31 $93.03 $93.29 $92.43 1,652
2021-10-18 $92.53 $92.57 $92.51 $92.57 $91.72 1,416
2021-10-15 $93.26 $93.26 $92.65 $92.65 $91.80 1,982
2021-10-14 $91.64 $92.51 $91.64 $92.49 $91.64 4,078
2021-10-13 $90.89 $91.06 $90.89 $91.06 $90.23 821
2021-10-12 $90.62 $90.98 $90.46 $90.61 $89.77 1,559
2021-10-11 $91.49 $91.54 $90.66 $90.66 $89.82 2,940
2021-10-08 $91.51 $91.70 $91.32 $91.32 $90.48 1,087
2021-10-07 $91.55 $91.97 $91.54 $91.54 $90.70 2,058
2021-10-06 $90.03 $90.95 $89.51 $90.95 $90.11 10,850
2021-10-05 $90.25 $91.16 $90.25 $90.92 $90.08 12,805
2021-10-04 $90.51 $90.51 $89.95 $90.28 $89.44 3,784
2021-10-01 $90.03 $91.10 $89.42 $90.72 $89.88 1,393
2021-09-30 $91.43 $91.43 $89.88 $89.88 $89.05 2,457
2021-09-29 $90.80 $91.09 $90.80 $91.09 $90.25 1,849
2021-09-28 $91.33 $91.33 $90.79 $90.79 $89.96 1,586
2021-09-27 $91.59 $92.40 $91.59 $91.92 $91.07 2,810
2021-09-24 $91.51 $91.85 $91.51 $91.74 $90.89 1,284
2021-09-23 $92.00 $92.11 $91.62 $91.62 $90.77 2,283
2021-09-22 $90.44 $91.14 $90.44 $90.71 $89.87 2,314
2021-09-21 $90.66 $90.66 $89.86 $89.86 $89.03 1,344
2021-09-20 $89.67 $90.16 $89.20 $90.16 $89.33 2,944
2021-09-17 $91.78 $91.86 $91.47 $91.47 $90.63 2,227
2021-09-16 $92.49 $92.70 $92.49 $92.55 $91.70 2,240
2021-09-15 $91.90 $93.11 $91.90 $93.01 $92.15 7,504
2021-09-14 $92.95 $92.95 $91.74 $91.97 $91.12 4,543
2021-09-13 $93.56 $93.56 $92.64 $93.04 $92.19 2,380
2021-09-10 $93.75 $93.90 $92.84 $92.84 $91.99 2,619
2021-09-09 $93.51 $93.99 $93.49 $93.49 $92.63 3,653
2021-09-08 $93.46 $93.88 $93.46 $93.84 $92.98 3,588
2021-09-07 $95.03 $95.03 $93.75 $93.75 $92.89 1,740
2021-09-03 $95.01 $95.21 $94.97 $94.97 $94.10 1,325
2021-09-02 $94.64 $95.22 $94.64 $95.22 $94.35 3,450
2021-09-01 $94.15 $94.61 $94.15 $94.44 $93.57 4,764
2021-08-31 $94.69 $94.69 $94.20 $94.40 $93.53 3,390
2021-08-30 $94.43 $94.71 $94.43 $94.44 $93.57 3,104
2021-08-27 $93.80 $94.44 $93.80 $94.44 $93.57 1,226
2021-08-26 $93.67 $93.67 $93.43 $93.44 $92.58 2,710
2021-08-25 $93.41 $94.11 $93.41 $93.98 $93.11 2,435
2021-08-24 $93.52 $93.91 $93.46 $93.47 $92.61 3,781
2021-08-23 $92.84 $93.29 $92.84 $93.16 $92.30 4,041
2021-08-20 $92.28 $93.02 $92.21 $92.64 $91.79 3,691
2021-08-19 $91.86 $92.26 $91.64 $91.92 $91.07 2,446
2021-08-18 $92.74 $93.44 $92.36 $92.36 $91.51 2,407
2021-08-17 $93.02 $93.12 $92.77 $93.02 $92.16 2,066
2021-08-16 $93.94 $93.95 $93.85 $93.95 $93.08 2,249
2021-08-13 $93.86 $94.07 $93.86 $93.90 $93.03 3,210
2021-08-12 $93.55 $93.88 $93.55 $93.88 $93.01 1,682
2021-08-11 $93.74 $93.98 $93.74 $93.98 $93.11 499
2021-08-10 $92.44 $93.25 $92.06 $93.04 $92.18 23,787
2021-08-09 $92.27 $92.67 $92.27 $92.52 $91.67 1,073
2021-08-06 $92.55 $92.73 $92.54 $92.57 $91.72 2,976
2021-08-05 $92.19 $92.24 $92.19 $92.24 $91.39 1,213
2021-08-04 $92.32 $92.32 $92.02 $92.06 $91.21 3,279
2021-08-03 $91.77 $92.72 $91.77 $92.72 $91.87 1,635
2021-08-02 $93.32 $93.32 $92.17 $92.17 $91.32 1,273
2021-07-30 $92.67 $93.42 $92.39 $92.39 $91.54 3,254
2021-07-29 $92.63 $93.00 $92.63 $92.80 $91.94 2,751
2021-07-28 $91.30 $92.00 $91.30 $91.87 $91.02 1,365
2021-07-27 $91.25 $91.70 $91.25 $91.70 $90.86 4,621
2021-07-26 $91.36 $91.64 $91.36 $91.64 $90.80 1,357
2021-07-23 $91.38 $91.58 $91.17 $91.58 $90.74 3,282
2021-07-22 $90.97 $90.97 $90.51 $90.74 $89.91 3,303
2021-07-21 $91.15 $91.41 $91.15 $91.24 $90.40 4,421
2021-07-20 $88.94 $90.92 $88.94 $90.62 $89.78 2,087
2021-07-19 $89.76 $89.76 $88.21 $88.68 $87.86 3,039
2021-07-16 $91.31 $91.31 $90.69 $90.69 $89.85 12,873
2021-07-15 $90.29 $91.20 $90.29 $91.11 $90.27 3,880
2021-07-14 $91.05 $91.14 $90.65 $90.93 $90.10 2,039
2021-07-13 $91.14 $91.14 $90.77 $90.77 $89.93 1,487
2021-07-12 $90.97 $91.60 $90.97 $91.60 $90.75 4,735
2021-07-09 $91.07 $91.37 $90.84 $91.34 $90.50 8,805
2021-07-08 $89.58 $90.43 $89.58 $89.79 $88.96 2,370
2021-07-07 $89.80 $90.85 $89.80 $90.67 $89.83 4,710
2021-07-06 $90.91 $90.91 $89.26 $90.15 $89.32 4,035
2021-07-02 $90.56 $90.91 $90.56 $90.83 $89.99 7,364
2021-07-01 $90.35 $90.79 $90.35 $90.56 $89.72 5,128
2021-06-30 $89.66 $89.91 $89.62 $89.91 $89.08 4,022
2021-06-29 $90.23 $90.39 $89.77 $89.86 $89.03 3,347
2021-06-28 $90.36 $90.36 $89.88 $90.03 $89.20 2,718
2021-06-25 $90.10 $90.38 $90.10 $90.38 $89.54 2,940
2021-06-24 $89.63 $89.76 $89.31 $89.68 $88.86 4,749
2021-06-23 $89.37 $89.71 $89.37 $89.44 $88.61 1,649
2021-06-22 $89.23 $89.84 $89.23 $89.67 $88.85 7,758
2021-06-21 $89.09 $89.46 $89.08 $89.42 $88.60 2,956
2021-06-18 $88.19 $88.31 $87.86 $87.86 $87.05 2,640
2021-06-17 $90.02 $90.26 $89.08 $89.35 $88.53 3,957
2021-06-16 $90.77 $90.77 $90.17 $90.23 $89.40 2,694
2021-06-15 $90.53 $91.34 $90.53 $91.09 $90.25 4,600
2021-06-14 $90.66 $90.80 $90.39 $90.80 $89.96 2,660
2021-06-11 $90.88 $91.08 $90.74 $91.08 $90.24 3,733
2021-06-10 $90.72 $91.07 $90.72 $90.87 $90.03 4,686
2021-06-09 $90.85 $91.09 $90.80 $90.84 $90.00 3,310
2021-06-08 $90.68 $91.19 $90.54 $91.16 $90.32 3,869
2021-06-07 $90.79 $91.10 $90.72 $90.86 $90.02 5,148
2021-06-04 $90.95 $91.15 $90.81 $91.15 $90.31 4,336
2021-06-03 $90.03 $90.89 $90.03 $90.84 $90.01 1,701
2021-06-02 $90.74 $90.88 $90.66 $90.66 $89.82 2,396
2021-06-01 $91.23 $91.23 $90.71 $90.87 $90.03 2,975
2021-05-28 $90.53 $90.82 $90.53 $90.76 $89.92 2,801
2021-05-27 $90.32 $90.71 $90.32 $90.56 $89.72 2,810
2021-05-26 $91.61 $91.66 $89.91 $90.14 $89.31 3,715
2021-05-25 $90.45 $90.79 $90.08 $90.08 $89.25 4,043
2021-05-24 $90.71 $90.76 $90.50 $90.59 $89.75 1,706
2021-05-21 $90.02 $90.68 $90.02 $90.17 $89.34 4,062
2021-05-20 $89.24 $90.18 $89.24 $89.91 $89.08 7,753
2021-05-19 $88.88 $89.22 $87.93 $89.22 $88.40 7,236
2021-05-18 $90.62 $90.62 $89.71 $89.76 $88.93 8,594
2021-05-17 $90.64 $90.76 $90.64 $90.68 $89.85 2,462
2021-05-14 $90.31 $91.35 $90.31 $90.71 $89.87 13,395
2021-05-13 $88.21 $90.18 $88.21 $89.91 $89.08 3,864
2021-05-12 $89.73 $89.73 $88.25 $88.31 $87.50 9,368
2021-05-11 $90.64 $90.64 $90.06 $90.49 $89.65 9,340
2021-05-10 $91.85 $92.74 $91.75 $91.75 $90.90 4,019
2021-05-07 $90.16 $91.65 $90.16 $91.60 $90.76 5,735
2021-05-06 $89.65 $90.51 $89.65 $90.51 $89.68 5,266
2021-05-05 $90.10 $90.10 $89.93 $90.02 $89.19 4,700
2021-05-04 $89.07 $90.04 $89.07 $90.04 $89.21 2,952
2021-05-03 $89.21 $89.82 $89.21 $89.57 $88.75 4,325
2021-04-30 $88.73 $89.27 $88.73 $88.96 $88.14 4,849
2021-04-29 $89.22 $89.59 $89.22 $89.58 $88.75 4,855
2021-04-28 $89.52 $89.52 $88.99 $89.02 $88.20 7,881
2021-04-27 $88.96 $89.19 $88.76 $88.76 $87.94 11,649
2021-04-26 $89.07 $89.29 $89.01 $89.08 $88.26 2,322
2021-04-23 $88.49 $89.20 $88.39 $89.07 $88.25 3,667
2021-04-22 $88.56 $88.75 $88.16 $88.19 $87.38 14,687
2021-04-21 $87.99 $88.65 $87.99 $88.59 $87.77 4,687
2021-04-20 $87.57 $88.20 $87.57 $87.89 $87.08 4,362
2021-04-19 $87.98 $88.09 $87.88 $88.02 $87.21 6,180
2021-04-16 $88.03 $88.50 $88.03 $88.31 $87.50 2,799
2021-04-15 $87.42 $87.55 $87.31 $87.55 $86.75 3,896
2021-04-14 $86.79 $86.99 $86.78 $86.78 $85.99 3,623
2021-04-13 $86.49 $86.69 $86.36 $86.65 $85.86 3,038
2021-04-12 $86.22 $86.75 $86.22 $86.72 $85.92 5,782
2021-04-09 $85.70 $86.49 $85.70 $86.48 $85.68 5,444
2021-04-08 $86.09 $86.09 $85.49 $85.74 $84.95 4,617
2021-04-07 $85.68 $85.73 $85.44 $85.58 $84.79 5,082
2021-04-06 $85.52 $86.34 $85.52 $85.85 $85.06 6,348
2021-04-05 $85.37 $85.99 $85.37 $85.89 $85.10 11,996
2021-04-01 $84.13 $84.93 $83.91 $84.93 $84.15 3,922
2021-03-31 $84.32 $84.53 $84.21 $84.21 $83.44 3,020
2021-03-30 $83.72 $84.49 $83.72 $84.30 $83.52 16,637
2021-03-29 $83.84 $84.31 $83.77 $84.06 $83.29 2,926
2021-03-26 $83.35 $84.18 $83.01 $84.18 $83.40 3,193
2021-03-25 $81.09 $82.92 $81.09 $82.79 $82.03 3,986
2021-03-24 $81.97 $82.47 $81.66 $81.66 $80.91 2,386
2021-03-23 $81.75 $82.11 $81.09 $81.21 $80.46 6,691
2021-03-22 $82.21 $82.49 $82.17 $82.37 $81.61 2,466
2021-03-19 $82.47 $83.17 $82.42 $82.69 $81.92 4,045
2021-03-18 $82.67 $83.81 $82.67 $82.94 $82.18 8,013
2021-03-17 $82.42 $83.14 $82.42 $83.14 $82.38 2,307
2021-03-16 $83.20 $83.20 $82.68 $82.74 $81.98 3,939
2021-03-15 $83.05 $83.44 $82.93 $83.44 $82.67 3,260
2021-03-12 $82.16 $82.66 $82.16 $82.66 $81.89 960
2021-03-11 $81.58 $82.18 $81.58 $81.76 $81.01 5,854
2021-03-10 $80.38 $81.81 $80.38 $81.53 $80.78 49,121
2021-03-09 $80.62 $81.01 $80.41 $80.41 $79.67 2,946
2021-03-08 $78.93 $81.03 $78.93 $80.25 $79.51 25,934
2021-03-05 $78.31 $79.61 $76.94 $79.43 $78.70 36,831
2021-03-04 $78.35 $78.91 $77.12 $77.39 $76.68 6,116
2021-03-03 $78.97 $79.16 $78.61 $78.62 $77.90 4,527
2021-03-02 $79.44 $79.47 $78.70 $79.05 $78.32 8,852
2021-03-01 $78.41 $79.79 $78.41 $79.24 $78.51 5,148
2021-02-26 $78.34 $78.77 $77.32 $77.44 $76.72 12,566
2021-02-25 $79.59 $80.01 $78.28 $78.41 $77.69 16,522
2021-02-24 $79.90 $80.76 $79.13 $80.46 $79.72 4,600
2021-02-23 $78.70 $79.53 $78.04 $79.53 $78.80 14,382
2021-02-22 $78.55 $79.22 $78.55 $78.94 $78.21 5,214
2021-02-19 $79.39 $79.44 $79.19 $79.19 $78.46 5,857
2021-02-18 $78.49 $78.92 $78.46 $78.72 $77.99 8,585
2021-02-17 $78.97 $79.23 $78.83 $79.16 $78.43 7,820
2021-02-16 $80.02 $80.02 $79.05 $79.36 $78.63 15,614
2021-02-12 $78.99 $79.63 $78.99 $79.60 $78.87 10,260
2021-02-11 $79.49 $79.65 $79.03 $79.39 $78.66 6,976
2021-02-10 $79.44 $79.65 $79.22 $79.36 $78.62 10,042
2021-02-09 $78.77 $79.24 $78.77 $79.20 $78.47 11,547
2021-02-08 $77.99 $78.93 $77.99 $78.93 $78.21 9,203
2021-02-05 $78.01 $78.49 $78.01 $78.29 $77.57 8,780
2021-02-04 $77.27 $77.91 $77.27 $77.79 $77.08 4,750
2021-02-03 $76.86 $77.02 $76.65 $77.01 $76.30 7,274
2021-02-02 $76.48 $77.26 $76.48 $76.95 $76.24 7,008
2021-02-01 $75.21 $76.00 $75.21 $75.93 $75.23 16,401
2021-01-29 $75.85 $75.89 $74.53 $75.08 $74.39 10,533
2021-01-28 $75.77 $76.98 $75.77 $76.50 $75.80 8,402
2021-01-27 $76.01 $76.54 $75.17 $75.46 $74.77 13,519
2021-01-26 $78.61 $78.61 $77.74 $77.74 $77.02 3,754
2021-01-25 $78.33 $78.86 $78.05 $78.52 $77.80 28,245
2021-01-22 $78.57 $78.81 $78.22 $78.80 $78.07 11,226
2021-01-21 $77.25 $79.25 $77.25 $78.89 $78.16 32,594
2021-01-20 $78.58 $79.28 $78.38 $79.23 $78.50 27,894
2021-01-19 $78.40 $78.55 $78.24 $78.46 $77.74 8,166
2021-01-15 $77.87 $78.25 $77.35 $78.18 $77.45 7,631
2021-01-14 $78.37 $78.92 $78.37 $78.57 $77.85 12,007
2021-01-13 $78.44 $78.60 $78.32 $78.33 $77.61 18,740
2021-01-12 $78.37 $78.84 $78.02 $78.84 $78.11 20,675
2021-01-11 $76.62 $78.28 $76.62 $78.28 $77.56 6,109
2021-01-08 $78.31 $78.51 $77.51 $78.21 $77.49 47,373
2021-01-07 $78.20 $78.39 $77.80 $78.27 $77.55 89,769
2021-01-06 $76.21 $78.26 $76.21 $77.76 $77.05 9,177
2021-01-05 $75.39 $76.03 $75.39 $75.66 $74.96 25,295
2021-01-04 $76.35 $76.35 $74.70 $74.97 $74.28 9,391
2020-12-31 $75.74 $76.25 $75.40 $76.12 $75.42 11,897
2020-12-30 $75.00 $75.89 $75.00 $75.67 $74.97 20,800
2020-12-29 $75.67 $75.95 $74.83 $75.08 $74.39 6,930
2020-12-28 $76.18 $76.18 $75.43 $75.47 $74.78 7,670
2020-12-24 $75.26 $75.54 $75.07 $75.54 $74.84 4,002
2020-12-23 $75.60 $75.74 $75.37 $75.37 $74.68 4,787
2020-12-22 $75.18 $75.20 $74.92 $74.95 $74.25 5,777
2020-12-21 $73.53 $75.26 $73.53 $75.18 $74.49 6,117
2020-12-18 $77.35 $77.35 $76.42 $76.74 $74.95 8,094
2020-12-17 $76.97 $77.25 $76.91 $77.24 $75.44 6,448
2020-12-16 $76.74 $76.87 $76.53 $76.75 $74.97 3,929
2020-12-15 $75.81 $77.02 $75.81 $76.83 $75.04 6,656
2020-12-14 $76.84 $76.84 $75.67 $75.67 $73.91 9,060
2020-12-11 $76.24 $76.24 $75.65 $76.11 $74.34 3,378
2020-12-10 $75.90 $76.60 $75.90 $76.54 $74.76 5,771
2020-12-09 $77.13 $77.13 $76.32 $76.71 $74.92 10,429
2020-12-08 $75.88 $76.72 $75.88 $76.67 $74.88 8,094
2020-12-07 $76.40 $76.57 $76.16 $76.27 $74.49 5,322
2020-12-04 $75.57 $76.69 $75.57 $76.68 $74.90 6,617
2020-12-03 $75.21 $76.07 $75.21 $75.42 $73.66 8,548
2020-12-02 $74.83 $75.48 $74.83 $75.36 $73.61 3,747
2020-12-01 $75.44 $75.94 $75.39 $75.51 $73.75 5,575
2020-11-30 $75.10 $75.10 $74.63 $74.63 $72.89 6,920
2020-11-27 $75.72 $75.89 $75.41 $75.50 $73.74 3,211
2020-11-25 $75.68 $75.77 $75.42 $75.67 $73.91 6,063
2020-11-24 $75.79 $76.29 $75.56 $76.15 $74.37 6,216
2020-11-23 $74.92 $75.04 $74.65 $74.84 $73.09 4,691
2020-11-20 $74.22 $74.39 $74.13 $74.23 $72.51 4,041
2020-11-19 $73.97 $74.38 $73.80 $74.33 $72.59 4,282
2020-11-18 $75.26 $75.52 $74.39 $74.39 $72.66 4,577
2020-11-17 $74.50 $75.35 $74.50 $75.25 $73.50 7,599
2020-11-16 $74.90 $75.61 $74.75 $75.61 $73.85 8,128
2020-11-13 $73.68 $74.08 $73.57 $73.84 $72.12 10,501
2020-11-12 $73.10 $73.41 $72.31 $72.53 $70.84 3,953
2020-11-11 $74.23 $74.52 $73.59 $73.77 $72.05 5,212
2020-11-10 $73.70 $74.15 $73.40 $74.09 $72.36 7,068
2020-11-09 $74.41 $74.90 $73.36 $73.36 $71.65 19,730
2020-11-06 $71.23 $71.57 $70.29 $71.02 $69.37 13,618
2020-11-05 $70.62 $71.87 $70.62 $71.41 $69.75 12,665
2020-11-04 $69.64 $70.83 $69.59 $69.91 $68.28 25,301
2020-11-03 $69.91 $70.14 $69.73 $70.14 $68.51 5,875
2020-11-02 $67.58 $68.72 $67.58 $68.67 $67.07 18,712
2020-10-30 $66.31 $67.12 $66.31 $67.03 $65.47 38,564
2020-10-29 $65.67 $67.14 $65.58 $66.96 $65.40 18,955
2020-10-28 $66.38 $67.20 $66.13 $66.13 $64.59 6,113
2020-10-27 $68.31 $68.68 $67.92 $67.92 $66.33 6,419
2020-10-26 $69.03 $69.03 $68.07 $68.62 $67.02 15,762
2020-10-23 $69.73 $70.08 $69.62 $70.01 $68.38 5,449
2020-10-22 $69.00 $69.84 $68.95 $69.77 $68.14 5,864
2020-10-21 $68.97 $69.49 $68.97 $69.17 $67.56 8,223
2020-10-20 $68.89 $69.93 $68.89 $69.28 $67.67 12,541
2020-10-19 $69.56 $69.91 $68.62 $68.62 $67.03 26,245
2020-10-16 $69.46 $70.05 $69.46 $69.60 $67.98 5,787
2020-10-15 $68.14 $69.78 $68.14 $69.78 $68.15 9,000
2020-10-14 $69.29 $69.94 $69.28 $69.28 $67.67 9,160
2020-10-13 $69.49 $69.75 $69.16 $69.48 $67.86 4,861
2020-10-12 $69.78 $70.08 $69.60 $70.01 $68.38 11,388
2020-10-09 $69.60 $69.97 $69.45 $69.57 $67.95 14,480
2020-10-08 $69.07 $69.57 $68.93 $69.53 $67.91 5,353
2020-10-07 $68.20 $68.52 $68.03 $68.47 $66.87 12,423
2020-10-06 $67.87 $68.81 $67.53 $67.53 $65.95 11,779
2020-10-05 $67.18 $68.38 $67.11 $68.38 $66.79 53,243
2020-10-02 $64.94 $66.88 $64.94 $66.63 $65.08 19,063
2020-10-01 $65.95 $66.50 $65.88 $66.19 $64.65 14,201
2020-09-30 $65.97 $66.36 $65.40 $65.93 $64.40 9,312
2020-09-29 $65.81 $66.13 $65.37 $65.55 $64.02 9,262
2020-09-28 $65.45 $66.49 $65.45 $66.21 $64.67 20,217
2020-09-25 $63.31 $65.01 $63.31 $64.85 $63.34 6,588
2020-09-24 $63.37 $64.46 $63.05 $63.88 $62.39 6,875
2020-09-23 $65.14 $65.38 $63.65 $63.66 $62.18 7,334
2020-09-22 $64.79 $65.17 $64.54 $65.10 $63.59 8,268
2020-09-21 $64.68 $65.00 $63.59 $64.53 $63.03 15,277
2020-09-18 $66.94 $67.08 $66.09 $66.22 $64.68 19,694
2020-09-17 $66.13 $67.28 $66.13 $67.08 $65.52 11,162
2020-09-16 $67.47 $67.97 $67.35 $67.44 $65.87 10,495
2020-09-15 $67.26 $67.68 $67.08 $67.08 $65.52 6,136
2020-09-14 $66.83 $67.14 $66.56 $67.09 $65.53 8,595
2020-09-11 $65.70 $66.20 $65.55 $66.05 $64.51 9,598
2020-09-10 $66.34 $66.59 $65.67 $65.67 $64.14 8,888
2020-09-09 $65.88 $66.78 $65.88 $66.54 $64.99 10,237
2020-09-08 $65.75 $66.12 $65.38 $65.38 $63.86 5,886
2020-09-04 $67.18 $67.18 $65.82 $66.70 $65.14 5,178
2020-09-03 $68.06 $68.07 $66.42 $66.76 $65.20 10,291
2020-09-02 $67.30 $68.38 $67.25 $68.28 $66.69 15,318
2020-09-01 $66.62 $66.93 $66.39 $66.92 $65.37 12,613
2020-08-31 $66.83 $67.00 $66.71 $66.71 $65.16 8,620
2020-08-28 $66.97 $67.18 $66.73 $67.07 $65.51 16,759
2020-08-27 $66.46 $67.01 $66.46 $66.88 $65.32 13,829
2020-08-26 $66.65 $66.68 $65.85 $66.49 $64.94 13,662
2020-08-25 $66.80 $67.08 $66.49 $66.77 $65.22 19,966
2020-08-24 $66.24 $66.85 $66.17 $66.83 $65.27 14,244
2020-08-21 $66.05 $66.14 $65.75 $66.14 $64.60 16,472
2020-08-20 $65.83 $66.67 $65.83 $66.55 $65.00 6,925
2020-08-19 $66.80 $66.97 $66.52 $66.52 $64.97 4,702
2020-08-18 $67.03 $67.15 $66.68 $66.68 $65.12 12,061
2020-08-17 $67.02 $67.33 $66.90 $66.98 $65.42 9,309
2020-08-14 $67.00 $67.39 $66.94 $66.95 $65.39 37,574
2020-08-13 $66.88 $67.44 $66.82 $66.86 $65.30 13,090
2020-08-12 $67.44 $67.71 $67.20 $67.43 $65.86 14,036
2020-08-11 $67.36 $67.87 $66.91 $66.95 $65.39 11,582
2020-08-10 $66.67 $67.32 $66.67 $67.16 $65.60 13,095
2020-08-07 $65.62 $66.63 $65.62 $66.63 $65.08 5,286
2020-08-06 $65.74 $65.97 $65.59 $65.89 $64.35 10,811
2020-08-05 $66.24 $66.24 $65.86 $66.01 $64.47 15,966
2020-08-04 $65.25 $65.72 $65.25 $65.68 $64.15 18,648
2020-08-03 $65.01 $65.65 $65.01 $65.38 $63.86 8,724
2020-07-31 $64.83 $65.03 $64.24 $64.93 $63.41 17,012
2020-07-30 $64.13 $65.18 $64.13 $65.14 $63.62 7,146
2020-07-29 $64.70 $65.54 $64.64 $65.47 $63.95 13,150
2020-07-28 $64.49 $64.84 $64.23 $64.25 $62.75 31,000
2020-07-27 $64.10 $65.03 $64.10 $64.86 $63.35 20,514
2020-07-24 $64.86 $64.93 $64.24 $64.26 $62.76 22,474
2020-07-23 $65.18 $65.45 $64.78 $64.97 $63.45 8,058
2020-07-22 $63.85 $64.94 $63.85 $64.94 $63.43 11,653
2020-07-21 $63.58 $64.49 $63.58 $64.12 $62.63 32,708
2020-07-20 $63.76 $63.82 $63.02 $63.26 $61.79 8,989
2020-07-17 $63.63 $64.13 $63.59 $64.03 $62.54 9,481
2020-07-16 $63.46 $63.68 $63.11 $63.45 $61.97 8,862
2020-07-15 $63.17 $63.61 $63.00 $63.49 $62.01 10,124
2020-07-14 $61.16 $62.30 $61.11 $62.30 $60.85 13,153
2020-07-13 $61.80 $62.34 $61.22 $61.22 $59.79 9,636
2020-07-10 $60.23 $61.11 $60.21 $61.11 $59.69 13,900
2020-07-09 $61.14 $61.14 $59.73 $60.32 $58.92 20,834
2020-07-08 $61.40 $61.65 $60.79 $61.15 $59.73 17,944
2020-07-07 $61.84 $61.84 $61.16 $61.16 $59.74 15,686
2020-07-06 $62.51 $62.76 $61.88 $62.07 $60.62 11,831
2020-07-02 $61.75 $62.52 $61.48 $61.59 $60.16 19,253
2020-07-01 $61.31 $61.56 $60.79 $61.05 $59.63 4,721
2020-06-30 $60.13 $61.60 $60.13 $61.45 $60.02 12,392
2020-06-29 $59.59 $60.61 $59.59 $60.30 $58.90 15,884
2020-06-26 $59.90 $60.10 $59.21 $59.25 $57.87 9,985
2020-06-25 $59.45 $60.46 $59.41 $60.46 $59.05 43,151
2020-06-24 $61.02 $61.08 $59.48 $59.80 $58.41 15,052
2020-06-23 $62.20 $62.68 $61.84 $61.84 $60.40 27,388
2020-06-22 $61.19 $61.98 $61.19 $61.79 $60.35 5,763
2020-06-19 $62.77 $63.08 $61.36 $61.75 $60.31 6,675
2020-06-18 $62.07 $62.47 $61.97 $62.18 $60.73 9,318
2020-06-17 $63.07 $63.07 $62.24 $62.33 $60.88 4,408
2020-06-16 $63.58 $63.96 $62.35 $62.91 $61.44 12,816
2020-06-15 $58.71 $61.80 $58.71 $61.71 $60.27 28,644
2020-06-12 $61.87 $61.87 $59.76 $60.99 $59.57 19,108
2020-06-11 $61.65 $61.99 $59.82 $59.82 $58.43 27,628
2020-06-10 $65.34 $65.34 $64.01 $64.01 $62.52 13,565
2020-06-09 $66.85 $66.85 $65.43 $65.49 $63.96 29,271
2020-06-08 $66.81 $67.04 $66.75 $67.04 $65.48 8,220
2020-06-05 $66.54 $66.81 $66.01 $66.08 $64.54 13,757
2020-06-04 $63.43 $64.28 $63.39 $64.17 $62.68 7,799
2020-06-03 $62.97 $64.12 $62.88 $63.94 $62.45 8,813
2020-06-02 $61.35 $62.20 $61.35 $62.13 $60.68 18,513
2020-06-01 $60.68 $61.52 $60.68 $61.27 $59.84 39,288
2020-05-29 $60.15 $61.04 $60.15 $60.74 $59.33 12,782
2020-05-28 $61.91 $61.91 $61.04 $61.04 $59.62 12,860
2020-05-27 $60.72 $61.35 $60.00 $61.32 $59.89 11,714
2020-05-26 $59.41 $60.20 $59.41 $59.71 $58.32 20,422
2020-05-22 $57.24 $57.49 $56.94 $57.49 $56.15 14,217
2020-05-21 $57.79 $57.97 $57.42 $57.42 $56.08 16,369
2020-05-20 $57.25 $57.92 $57.25 $57.65 $56.31 7,691
2020-05-19 $57.07 $57.55 $56.76 $56.76 $55.44 35,765
2020-05-18 $55.94 $57.89 $55.94 $57.36 $56.02 28,686
2020-05-15 $53.70 $54.38 $53.52 $54.29 $53.03 29,210
2020-05-14 $52.61 $54.25 $51.86 $54.25 $52.99 111,220
2020-05-13 $55.00 $55.00 $53.18 $53.62 $52.37 51,519
2020-05-12 $56.98 $57.20 $55.20 $55.20 $53.91 15,503
2020-05-11 $57.02 $57.35 $56.46 $57.00 $55.67 7,048
2020-05-08 $57.08 $57.72 $57.08 $57.68 $56.34 16,241
2020-05-07 $56.24 $57.03 $56.02 $56.37 $55.06 33,826
2020-05-06 $56.18 $56.18 $55.20 $55.20 $53.91 54,413
2020-05-05 $56.58 $57.46 $55.94 $55.94 $54.64 20,633
2020-05-04 $54.93 $55.77 $54.74 $55.66 $54.36 9,952
2020-05-01 $56.30 $56.30 $55.25 $55.62 $54.32 22,856
2020-04-30 $58.05 $58.14 $57.30 $57.48 $56.14 20,932
2020-04-29 $58.50 $59.43 $58.44 $59.06 $57.68 29,425
2020-04-28 $57.63 $58.50 $57.21 $57.26 $55.93 15,555
2020-04-27 $55.58 $56.92 $55.50 $56.84 $55.52 12,723
2020-04-24 $54.48 $55.15 $54.12 $54.91 $53.63 17,946
2020-04-23 $54.37 $55.14 $53.89 $54.28 $53.02 8,056
2020-04-22 $54.74 $54.74 $53.73 $54.29 $53.03 13,923
2020-04-21 $53.80 $54.22 $53.23 $53.39 $52.15 24,674
2020-04-20 $55.33 $56.19 $54.89 $55.00 $53.72 31,249
2020-04-17 $56.38 $56.78 $55.84 $56.59 $55.27 17,825
2020-04-16 $54.62 $54.62 $53.65 $54.31 $53.05 18,377
2020-04-15 $55.55 $55.55 $54.46 $54.64 $53.37 14,841
2020-04-14 $56.69 $57.32 $56.34 $56.86 $55.54 57,002
2020-04-13 $56.79 $56.79 $55.26 $55.67 $54.37 37,487
2020-04-09 $56.50 $58.41 $56.50 $57.36 $56.02 25,526
2020-04-08 $53.80 $55.92 $53.56 $55.67 $54.37 28,818
2020-04-07 $54.03 $55.81 $52.88 $53.50 $52.25 69,210
2020-04-06 $51.01 $52.96 $51.01 $52.65 $51.42 65,147
2020-04-03 $49.21 $51.40 $47.96 $48.99 $47.85 28,191
2020-04-02 $49.29 $51.75 $48.65 $49.73 $48.57 24,093
2020-04-01 $50.12 $51.61 $48.70 $49.28 $48.13 36,430
2020-03-31 $53.46 $53.47 $52.01 $52.96 $51.73 64,227
2020-03-30 $53.32 $53.88 $51.45 $53.33 $52.09 20,622
2020-03-27 $52.12 $53.42 $51.12 $52.98 $51.75 34,645
2020-03-26 $51.68 $54.24 $50.76 $53.80 $52.55 31,011
2020-03-25 $48.38 $52.60 $46.12 $50.58 $49.40 45,998
2020-03-24 $45.32 $48.39 $45.32 $48.35 $47.22 45,195
2020-03-23 $45.45 $45.45 $42.07 $42.84 $41.84 91,063
2020-03-20 $48.02 $48.85 $43.74 $46.00 $44.93 100,509
2020-03-19 $44.23 $49.21 $42.05 $47.79 $46.68 118,393
2020-03-18 $47.46 $47.99 $40.82 $46.28 $45.20 50,472
2020-03-17 $50.22 $52.17 $48.73 $51.14 $49.95 57,114
2020-03-16 $50.01 $53.10 $48.72 $49.59 $48.44 38,073
2020-03-13 $55.82 $57.75 $53.55 $57.39 $56.05 41,886
2020-03-12 $56.12 $57.35 $50.01 $51.83 $50.62 65,141
2020-03-11 $63.32 $63.32 $60.33 $61.23 $59.80 31,575
2020-03-10 $64.11 $64.75 $61.29 $64.74 $63.23 34,206
2020-03-09 $66.00 $66.00 $61.36 $62.00 $60.56 37,945
2020-03-06 $68.59 $69.84 $67.29 $68.85 $67.25 28,342
2020-03-05 $71.42 $71.66 $69.97 $70.62 $68.98 15,037
2020-03-04 $71.76 $73.07 $71.20 $73.07 $71.37 8,832
2020-03-03 $71.90 $74.09 $70.00 $70.40 $68.76 23,424
2020-03-02 $69.50 $71.86 $69.07 $71.86 $70.19 34,992
2020-02-28 $68.71 $69.10 $66.90 $69.01 $67.40 38,888
2020-02-27 $72.37 $73.00 $70.62 $70.62 $68.98 31,676
2020-02-26 $74.66 $75.17 $73.49 $73.51 $71.80 29,800
2020-02-25 $77.55 $77.55 $74.38 $74.51 $72.77 20,468
2020-02-24 $77.12 $77.83 $76.40 $77.13 $75.33 36,002
2020-02-21 $79.17 $79.49 $78.96 $79.00 $77.16 14,569
2020-02-20 $79.27 $79.62 $79.07 $79.60 $77.75 6,905
2020-02-19 $79.53 $79.55 $79.33 $79.40 $77.55 15,856
2020-02-18 $79.64 $79.72 $78.79 $79.60 $77.75 19,358
2020-02-14 $79.74 $79.74 $79.26 $79.59 $77.74 11,100
2020-02-13 $78.77 $79.61 $78.77 $79.48 $77.63 21,865
2020-02-12 $79.52 $79.67 $79.08 $79.21 $77.37 39,942
2020-02-11 $78.67 $79.54 $78.67 $79.08 $77.24 23,641
2020-02-10 $77.85 $78.45 $77.84 $78.45 $76.62 10,669
2020-02-07 $78.40 $78.40 $77.97 $78.16 $76.34 26,547
2020-02-06 $79.27 $79.27 $78.69 $78.70 $76.87 20,903
2020-02-05 $78.42 $78.95 $78.42 $78.90 $77.06 6,624
2020-02-04 $77.85 $78.25 $77.85 $77.97 $76.15 18,716
2020-02-03 $77.16 $77.44 $77.03 $77.17 $75.37 12,962
2020-01-31 $77.60 $77.60 $76.50 $76.63 $74.85 14,102
2020-01-30 $77.04 $77.84 $76.99 $77.84 $76.03 8,350
2020-01-29 $77.82 $77.89 $77.49 $77.56 $75.75 30,731
2020-01-28 $77.20 $78.70 $77.10 $77.55 $75.74 11,039
2020-01-27 $76.97 $77.39 $76.84 $76.86 $75.07 17,846
2020-01-24 $78.68 $78.68 $77.50 $77.86 $76.05 16,373
2020-01-23 $77.70 $78.45 $77.50 $78.16 $76.34 11,679
2020-01-22 $78.40 $78.43 $77.95 $78.04 $76.22 35,001
2020-01-21 $78.16 $78.32 $78.03 $78.15 $76.33 8,806
2020-01-17 $78.11 $78.41 $78.11 $78.33 $76.51 12,781
2020-01-16 $78.14 $78.27 $77.62 $78.17 $76.35 30,831
2020-01-15 $77.60 $78.90 $77.26 $77.42 $75.62 59,643
2020-01-14 $77.36 $78.26 $77.14 $77.26 $75.46 23,353
2020-01-13 $78.12 $78.12 $76.94 $77.32 $75.52 13,971
2020-01-10 $77.37 $77.37 $76.73 $76.80 $75.01 9,129
2020-01-09 $76.96 $77.32 $76.83 $77.07 $75.28 47,463
2020-01-08 $76.28 $76.86 $76.28 $76.53 $74.75 26,229
2020-01-07 $76.48 $76.62 $76.39 $76.42 $74.64 14,616
2020-01-06 $76.62 $76.81 $76.35 $76.81 $75.02 7,565
2020-01-03 $76.76 $76.88 $76.51 $76.83 $75.04 8,699
2020-01-02 $77.57 $77.93 $76.66 $77.22 $75.42 15,407
2019-12-31 $76.45 $78.31 $76.41 $76.94 $75.15 14,094
2019-12-30 $77.00 $77.00 $76.67 $76.80 $75.01 8,073
2019-12-27 $77.00 $77.06 $76.90 $76.95 $75.16 9,369
2019-12-26 $76.93 $76.93 $76.81 $76.92 $75.13 6,459
2019-12-24 $76.75 $77.81 $76.42 $76.85 $75.06 3,423
2019-12-23 $77.62 $77.62 $76.79 $76.84 $75.05 6,198
2019-12-20 $77.67 $78.27 $77.67 $78.00 $75.13 18,086
2019-12-19 $77.98 $77.98 $77.48 $77.56 $74.71 9,111
2019-12-18 $78.26 $78.26 $77.31 $77.52 $74.67 20,205
2019-12-17 $78.23 $78.29 $77.39 $77.39 $74.55 16,152
2019-12-16 $78.16 $78.52 $77.46 $78.32 $75.44 9,190
2019-12-13 $77.32 $77.44 $76.69 $77.07 $74.24 14,540
2019-12-12 $76.48 $77.37 $76.48 $76.95 $74.12 19,909
2019-12-11 $77.00 $83.29 $76.37 $76.46 $73.65 23,421
2019-12-10 $76.66 $77.40 $76.43 $76.50 $73.69 22,347
2019-12-09 $76.76 $77.58 $76.43 $76.52 $73.71 10,242
2019-12-06 $76.88 $77.78 $76.70 $76.89 $74.06 8,700
2019-12-05 $75.83 $76.99 $75.74 $76.87 $74.04 18,536
2019-12-04 $75.45 $76.72 $75.39 $75.74 $72.96 14,059
2019-12-03 $75.03 $75.98 $74.67 $75.12 $72.36 19,562
2019-12-02 $76.46 $77.63 $75.53 $75.53 $72.75 16,504
2019-11-29 $76.98 $77.46 $76.22 $76.22 $73.42 23,353
2019-11-27 $76.44 $77.65 $76.44 $77.51 $74.66 7,637
2019-11-26 $76.19 $76.86 $76.11 $76.38 $73.57 11,824
2019-11-25 $75.60 $76.08 $75.60 $76.08 $73.28 8,667
2019-11-22 $75.77 $75.91 $75.24 $75.43 $72.66 12,718
2019-11-21 $75.75 $75.75 $75.13 $75.30 $72.53 9,731
2019-11-20 $75.76 $75.82 $75.40 $75.50 $72.73 15,247
2019-11-19 $75.80 $76.57 $75.50 $76.15 $73.35 11,238
2019-11-18 $75.63 $76.37 $75.45 $75.60 $72.82 7,813
2019-11-15 $75.58 $76.13 $75.43 $75.72 $72.94 13,700
2019-11-14 $74.90 $75.24 $74.79 $75.24 $72.47 7,194
2019-11-13 $74.69 $75.07 $74.69 $74.99 $72.23 9,571
2019-11-12 $75.09 $75.30 $74.93 $74.98 $72.22 12,739
2019-11-11 $74.77 $75.44 $74.77 $74.91 $72.16 5,833
2019-11-08 $75.02 $75.15 $74.65 $75.14 $72.38 12,221
2019-11-07 $75.28 $75.76 $74.71 $75.06 $72.30 15,815
2019-11-06 $74.87 $75.77 $74.57 $74.81 $72.06 11,886
2019-11-05 $75.14 $75.14 $74.75 $74.92 $72.17 50,010
2019-11-04 $74.86 $75.01 $74.75 $74.97 $72.21 11,818
2019-11-01 $73.92 $74.54 $73.92 $74.48 $71.74 55,837
2019-10-31 $73.81 $73.81 $73.08 $73.45 $70.75 9,904
2019-10-30 $73.72 $73.81 $73.48 $73.74 $71.03 6,743
2019-10-29 $73.14 $73.78 $73.14 $73.63 $70.92 14,364
2019-10-28 $73.17 $73.52 $73.17 $73.31 $70.62 8,427
2019-10-25 $72.65 $73.12 $72.65 $72.98 $70.30 9,306
2019-10-24 $73.12 $73.12 $72.54 $72.83 $70.15 7,707
2019-10-23 $72.59 $72.80 $72.39 $72.80 $70.12 15,950
2019-10-22 $73.05 $73.06 $72.46 $72.46 $69.80 6,988
2019-10-21 $73.06 $73.33 $72.69 $72.79 $70.11 8,511
2019-10-18 $72.18 $72.53 $72.17 $72.48 $69.82 3,098
2019-10-17 $72.45 $72.45 $72.15 $72.24 $69.58 16,612
2019-10-16 $72.17 $72.18 $71.84 $71.99 $69.34 22,422
2019-10-15 $71.81 $72.32 $71.75 $72.15 $69.50 16,306
2019-10-14 $71.78 $71.78 $71.55 $71.55 $68.92 4,977
2019-10-11 $72.25 $73.52 $71.81 $71.82 $69.18 88,721
2019-10-10 $70.68 $72.55 $70.51 $70.82 $68.22 63,053
2019-10-09 $70.37 $71.15 $70.22 $70.48 $67.89 10,174
2019-10-08 $70.64 $70.64 $69.90 $69.90 $67.33 12,579
2019-10-07 $71.28 $71.65 $71.16 $71.16 $68.54 10,268
2019-10-04 $70.97 $71.48 $70.79 $71.48 $68.85 35,473
2019-10-03 $70.32 $70.68 $69.70 $70.68 $68.08 30,688
2019-10-02 $71.06 $71.06 $70.03 $70.37 $67.78 7,212
2019-10-01 $72.89 $72.89 $71.48 $71.50 $68.87 13,270
2019-09-30 $72.85 $72.94 $72.62 $72.82 $70.14 6,192
2019-09-27 $73.06 $73.06 $72.44 $72.59 $69.92 6,083
2019-09-26 $72.80 $73.02 $72.80 $72.85 $70.17 4,078
2019-09-25 $72.44 $72.96 $72.26 $72.92 $70.24 7,165
2019-09-24 $73.11 $73.12 $72.26 $72.37 $69.71 6,711
2019-09-23 $72.83 $73.06 $72.82 $72.97 $70.29 3,782
2019-09-20 $73.22 $73.37 $72.81 $72.96 $70.28 5,504
2019-09-19 $73.57 $73.59 $73.09 $73.17 $70.48 5,798
2019-09-18 $73.28 $73.42 $72.90 $73.40 $70.70 8,049
2019-09-17 $73.29 $73.43 $73.15 $73.38 $70.68 16,546
2019-09-16 $73.24 $73.51 $73.24 $73.51 $70.81 22,970
2019-09-13 $73.51 $73.61 $73.26 $73.26 $70.57 3,550
2019-09-12 $73.20 $73.44 $72.87 $73.24 $70.55 5,016
2019-09-11 $72.58 $72.99 $72.54 $72.99 $70.31 6,821
2019-09-10 $72.28 $72.50 $71.98 $72.50 $69.84 7,041
2019-09-09 $71.97 $72.41 $71.88 $72.41 $69.75 5,148
2019-09-06 $71.77 $71.96 $71.75 $71.76 $69.12 14,227
2019-09-05 $71.18 $71.82 $71.18 $71.60 $68.97 12,267
2019-09-04 $70.36 $70.64 $70.36 $70.61 $68.01 5,659
2019-09-03 $69.80 $69.91 $69.64 $69.89 $67.32 3,518
2019-08-30 $70.88 $70.88 $70.37 $70.43 $67.84 4,836
2019-08-29 $69.81 $70.40 $69.81 $70.30 $67.72 4,783
2019-08-28 $68.57 $69.28 $68.52 $69.24 $66.70 6,175
2019-08-27 $69.12 $69.23 $68.45 $68.67 $66.15 7,994
2019-08-26 $68.96 $68.96 $68.56 $68.86 $66.33 5,353
2019-08-23 $69.90 $70.16 $68.25 $68.25 $65.74 7,813
2019-08-22 $70.43 $70.43 $69.83 $70.06 $67.49 15,867
2019-08-21 $70.24 $70.31 $70.07 $70.19 $67.61 8,605
2019-08-20 $70.24 $70.24 $69.83 $69.83 $67.26 10,490
2019-08-19 $70.13 $70.47 $70.13 $70.37 $67.78 4,518
2019-08-16 $68.77 $69.60 $68.77 $69.60 $67.04 16,871
2019-08-15 $68.26 $68.56 $67.99 $68.44 $65.92 7,384
2019-08-14 $69.06 $69.13 $68.16 $68.27 $65.76 10,258
2019-08-13 $69.09 $70.44 $69.09 $70.09 $67.51 12,083
2019-08-12 $69.95 $69.95 $69.31 $69.33 $66.78 7,284
2019-08-09 $70.59 $70.59 $70.04 $70.28 $67.70 11,125
2019-08-08 $69.93 $70.75 $69.93 $70.64 $68.04 96,905
2019-08-07 $68.98 $69.52 $68.28 $69.52 $66.96 25,532
2019-08-06 $69.03 $69.65 $68.79 $69.65 $67.09 41,767
2019-08-05 $69.95 $69.95 $68.34 $68.95 $66.42 11,529
2019-08-02 $70.89 $70.89 $70.45 $70.73 $68.13 10,990
2019-08-01 $72.41 $72.65 $71.27 $71.36 $68.74 9,729
2019-07-31 $72.90 $73.01 $72.00 $72.33 $69.67 14,159
2019-07-30 $72.65 $73.00 $72.51 $73.00 $70.32 8,764
2019-07-29 $73.34 $73.34 $73.01 $73.07 $70.38 6,159
2019-07-26 $73.00 $73.22 $73.00 $73.20 $70.51 3,625
2019-07-25 $73.19 $73.19 $72.81 $72.94 $70.26 8,657
2019-07-24 $72.47 $73.29 $72.47 $73.26 $70.57 8,520
2019-07-23 $72.00 $72.51 $72.00 $72.51 $69.84 11,631
2019-07-22 $71.93 $71.93 $71.64 $71.68 $69.05 6,885
2019-07-19 $72.15 $72.40 $71.80 $71.80 $69.16 18,883
2019-07-18 $71.84 $72.11 $71.60 $72.06 $69.41 10,748
2019-07-17 $72.43 $72.46 $71.85 $71.85 $69.21 7,583
2019-07-16 $72.47 $72.66 $72.44 $72.54 $69.87 11,241
2019-07-15 $72.84 $72.84 $72.40 $72.42 $69.76 6,289
2019-07-12 $72.51 $72.73 $72.51 $72.73 $70.06 3,315
2019-07-11 $72.45 $72.52 $72.12 $72.38 $69.72 4,547
2019-07-10 $72.76 $72.76 $72.38 $72.38 $69.72 3,076
2019-07-09 $72.21 $72.54 $72.17 $72.54 $69.87 5,224
2019-07-08 $72.61 $72.68 $72.37 $72.44 $69.78 5,603
2019-07-05 $72.56 $72.79 $72.37 $72.78 $70.11 4,717
2019-07-03 $72.65 $72.89 $72.40 $72.89 $70.21 18,271
2019-07-02 $72.16 $72.35 $72.13 $72.30 $69.64 10,996
2019-07-01 $72.20 $72.21 $71.73 $72.13 $69.48 3,040
2019-06-28 $71.16 $71.54 $71.16 $71.54 $68.91 9,525
2019-06-27 $70.46 $70.90 $70.46 $70.90 $68.29 10,304
2019-06-26 $70.71 $70.71 $70.19 $70.19 $67.61 7,029
2019-06-25 $70.93 $70.95 $70.52 $70.52 $67.93 10,230
2019-06-24 $71.25 $71.36 $70.85 $70.85 $68.25 13,487
2019-06-21 $71.46 $71.46 $71.15 $71.30 $68.68 15,158
2019-06-20 $71.54 $71.55 $71.10 $71.53 $68.90 18,260
2019-06-19 $70.40 $70.94 $70.40 $70.83 $68.23 17,932
2019-06-18 $70.34 $70.83 $70.34 $70.45 $67.86 9,720
2019-06-17 $70.45 $70.45 $70.05 $70.05 $67.48 5,380
2019-06-14 $70.14 $70.30 $70.07 $70.29 $67.71 4,979
2019-06-13 $70.11 $70.28 $70.05 $70.27 $67.69 5,223
2019-06-12 $70.14 $70.17 $69.93 $70.02 $67.45 20,795
2019-06-11 $70.76 $70.76 $69.94 $70.09 $67.51 18,813
2019-06-10 $70.48 $70.48 $70.19 $70.29 $67.70 17,198
2019-06-07 $70.11 $70.35 $70.05 $70.18 $67.60 20,170
2019-06-06 $69.74 $69.90 $69.38 $69.76 $67.20 29,021
2019-06-05 $69.26 $69.56 $68.57 $69.56 $67.00 13,709
2019-06-04 $68.48 $68.80 $68.04 $68.80 $66.27 14,162
2019-06-03 $67.28 $67.82 $67.18 $67.82 $65.33 42,889
2019-05-31 $67.27 $67.27 $66.75 $67.12 $64.65 11,184
2019-05-30 $67.92 $67.94 $67.41 $67.56 $65.08 11,067
2019-05-29 $67.98 $67.98 $67.34 $67.67 $65.18 8,978
2019-05-28 $68.93 $68.99 $68.13 $68.13 $65.63 11,953
2019-05-24 $68.92 $68.92 $68.52 $68.59 $66.07 12,155
2019-05-23 $68.90 $68.90 $68.15 $68.42 $65.91 10,432
2019-05-22 $69.27 $69.27 $69.04 $69.26 $66.71 6,536
2019-05-21 $69.15 $69.39 $69.03 $69.34 $66.79 4,920
2019-05-20 $68.69 $68.90 $68.37 $68.61 $66.09 3,265
2019-05-17 $68.89 $69.29 $68.77 $68.94 $66.41 4,238
2019-05-16 $69.06 $69.60 $69.06 $69.32 $66.77 8,714
2019-05-15 $68.43 $69.01 $68.43 $68.87 $66.34 10,664
2019-05-14 $68.22 $68.93 $68.22 $68.79 $66.26 6,181
2019-05-13 $68.53 $68.73 $67.93 $68.15 $65.65 7,053
2019-05-10 $69.21 $69.62 $68.47 $69.51 $66.96 10,714
2019-05-09 $68.93 $69.29 $68.57 $69.29 $66.74 26,178
2019-05-08 $69.67 $69.80 $69.41 $69.41 $66.86 8,365
2019-05-07 $70.19 $70.19 $69.51 $69.64 $67.08 10,827
2019-05-06 $70.05 $70.74 $70.05 $70.62 $68.02 6,861
2019-05-03 $70.45 $70.99 $70.45 $70.95 $68.34 10,672
2019-05-02 $69.98 $70.44 $69.89 $70.19 $67.61 5,593
2019-05-01 $70.71 $70.77 $70.21 $70.21 $67.63 4,196
2019-04-30 $70.51 $70.72 $70.20 $70.72 $68.12 4,094
2019-04-29 $70.62 $70.72 $70.50 $70.50 $67.91 4,736
2019-04-26 $70.22 $70.62 $70.11 $70.55 $67.96 8,996
2019-04-25 $70.15 $70.21 $69.69 $70.00 $67.43 6,221
2019-04-24 $70.34 $70.57 $70.25 $70.39 $67.80 4,733
2019-04-23 $69.65 $70.33 $69.65 $70.23 $67.65 21,481
2019-04-22 $69.48 $69.60 $69.29 $69.40 $66.85 7,680
2019-04-18 $69.59 $69.78 $69.43 $69.66 $67.10 7,976
2019-04-17 $70.36 $70.36 $69.52 $69.58 $67.02 7,309
2019-04-16 $70.41 $70.43 $70.00 $70.10 $67.53 15,581
2019-04-15 $70.39 $70.42 $70.20 $70.23 $67.65 14,547
2019-04-12 $70.05 $70.49 $70.04 $70.46 $67.87 8,878
2019-04-11 $69.70 $69.81 $69.58 $69.81 $67.24 14,043
2019-04-10 $69.08 $69.58 $69.08 $69.49 $66.94 15,152
2019-04-09 $69.60 $69.60 $69.05 $69.13 $66.59 8,696
2019-04-08 $69.57 $69.75 $69.54 $69.75 $67.19 4,344
2019-04-05 $69.43 $69.73 $69.43 $69.73 $67.17 5,125
2019-04-04 $69.32 $69.54 $69.17 $69.42 $66.87 15,010
2019-04-03 $69.28 $69.47 $69.10 $69.26 $66.71 10,123
2019-04-02 $68.97 $69.07 $68.79 $68.99 $66.45 5,481
2019-04-01 $68.47 $69.00 $68.47 $68.99 $66.45 20,535
2019-03-29 $68.35 $68.35 $67.91 $68.12 $65.62 6,500
2019-03-28 $67.57 $67.83 $67.41 $67.83 $65.34 5,595
2019-03-27 $67.56 $67.62 $67.08 $67.46 $64.98 5,049
2019-03-26 $67.38 $67.53 $67.19 $67.52 $65.04 9,556
2019-03-25 $67.08 $67.24 $66.66 $67.05 $64.59 9,001
2019-03-22 $68.09 $68.09 $67.14 $67.22 $64.75 4,502
2019-03-21 $67.37 $68.37 $67.37 $68.29 $65.78 6,942
2019-03-20 $67.98 $68.03 $67.40 $67.54 $65.06 8,081
2019-03-19 $68.61 $68.61 $67.91 $68.06 $65.56 6,623
2019-03-18 $68.23 $68.45 $68.12 $68.35 $65.84 9,371
2019-03-15 $68.06 $68.38 $67.99 $68.09 $65.59 7,566
2019-03-14 $68.06 $68.06 $67.81 $67.96 $65.46 26,544
2019-03-13 $67.92 $68.18 $67.72 $67.93 $65.43 8,040
2019-03-12 $67.41 $67.63 $67.41 $67.58 $65.10 5,553
2019-03-11 $66.53 $67.36 $66.53 $67.36 $64.88 10,182
2019-03-08 $66.27 $66.47 $66.08 $66.47 $64.03 5,245
2019-03-07 $66.66 $66.80 $66.51 $66.53 $64.08 5,276
2019-03-06 $67.62 $67.62 $66.98 $66.99 $64.53 16,745
2019-03-05 $67.50 $67.61 $67.28 $67.46 $64.98 9,910
2019-03-04 $67.42 $67.55 $66.80 $67.35 $64.87 8,933
2019-03-01 $67.35 $67.41 $66.89 $67.23 $64.76 8,283
2019-02-28 $67.22 $67.30 $67.00 $67.10 $64.63 13,046
2019-02-27 $67.25 $67.31 $66.90 $67.28 $64.81 20,907
2019-02-26 $67.72 $67.72 $67.23 $67.23 $64.76 7,828
2019-02-25 $67.95 $68.00 $67.45 $67.46 $64.98 8,043
2019-02-22 $67.55 $67.79 $67.52 $67.70 $65.22 13,173
2019-02-21 $67.48 $67.54 $67.34 $67.43 $64.95 10,147
2019-02-20 $67.45 $67.73 $67.39 $67.55 $65.07 9,344
2019-02-19 $66.93 $67.68 $66.93 $67.43 $64.95 18,858
2019-02-15 $66.54 $67.11 $66.54 $67.02 $64.56 5,754
2019-02-14 $66.20 $66.65 $66.20 $66.45 $64.01 24,112
2019-02-13 $66.57 $66.57 $66.24 $66.54 $64.09 10,289
2019-02-12 $65.87 $66.31 $65.87 $66.28 $63.84 10,266
2019-02-11 $65.45 $65.66 $65.38 $65.66 $63.25 14,981
2019-02-08 $64.98 $65.44 $64.98 $65.44 $63.03 5,189
2019-02-07 $65.00 $65.29 $64.82 $65.25 $62.85 14,531
2019-02-06 $65.61 $65.73 $65.37 $65.48 $63.07 7,891
2019-02-05 $65.25 $65.71 $65.24 $65.71 $63.29 15,752
2019-02-04 $65.01 $65.25 $64.70 $65.25 $62.85 9,182
2019-02-01 $64.86 $65.13 $64.70 $64.94 $62.55 11,023
2019-01-31 $64.19 $64.67 $64.19 $64.67 $62.29 7,796
2019-01-30 $63.99 $64.64 $63.77 $64.34 $61.98 5,631
2019-01-29 $63.69 $63.91 $63.69 $63.78 $61.44 8,425
2019-01-28 $63.16 $63.56 $63.09 $63.56 $61.22 11,327
2019-01-25 $63.36 $63.71 $63.36 $63.54 $61.20 9,781
2019-01-24 $62.31 $63.02 $62.31 $62.99 $60.67 16,303
2019-01-23 $62.55 $62.71 $62.10 $62.39 $60.10 4,924
2019-01-22 $62.77 $62.77 $62.05 $62.23 $59.94 10,622
2019-01-18 $62.69 $63.15 $62.56 $63.06 $60.74 8,797
2019-01-17 $61.56 $62.57 $61.56 $62.40 $60.11 6,812
2019-01-16 $61.31 $61.88 $61.31 $61.71 $59.44 7,127
2019-01-15 $60.99 $61.29 $60.90 $61.20 $58.95 11,468
2019-01-14 $61.18 $61.18 $60.93 $60.96 $58.72 5,579
2019-01-11 $61.30 $61.62 $61.19 $61.52 $59.26 16,381
2019-01-10 $60.78 $61.58 $60.78 $61.51 $59.25 12,106
2019-01-09 $60.77 $61.21 $60.77 $61.02 $58.78 9,223
2019-01-08 $60.50 $60.62 $60.14 $60.62 $58.39 8,114
2019-01-07 $59.74 $60.52 $59.72 $60.03 $57.82 11,773
2019-01-04 $59.18 $59.96 $59.18 $59.78 $57.58 12,140
2019-01-03 $58.36 $58.81 $58.02 $58.04 $55.91 8,015
2019-01-02 $58.19 $58.86 $58.00 $58.63 $56.48 7,942
2018-12-31 $58.84 $58.98 $58.31 $58.98 $56.81 37,741
2018-12-28 $58.90 $59.08 $58.21 $58.42 $56.27 11,330
2018-12-27 $57.65 $58.64 $56.85 $58.64 $56.48 15,510
2018-12-26 $56.50 $58.38 $56.11 $58.38 $56.23 17,660
2018-12-24 $57.61 $57.61 $56.28 $56.31 $54.24 31,863
2018-12-21 $59.85 $60.35 $58.59 $58.59 $55.70 11,049
2018-12-20 $60.19 $60.45 $59.00 $59.46 $56.53 52,474
2018-12-19 $61.04 $61.77 $60.23 $60.44 $57.45 11,336
2018-12-18 $61.49 $61.83 $60.87 $61.07 $58.06 24,387
2018-12-17 $62.44 $62.45 $61.13 $61.13 $58.11 22,338
2018-12-14 $62.80 $63.21 $62.50 $62.59 $59.50 21,830
2018-12-13 $63.42 $63.61 $62.98 $63.24 $60.12 14,612
2018-12-12 $63.73 $64.02 $63.33 $63.35 $60.22 13,438
2018-12-11 $63.97 $63.97 $63.08 $63.17 $60.05 4,236
2018-12-10 $63.56 $63.56 $62.35 $63.27 $60.15 26,819
2018-12-07 $64.82 $64.88 $63.49 $63.63 $60.49 11,024
2018-12-06 $63.98 $64.52 $62.90 $64.52 $61.33 18,403
2018-12-04 $66.50 $66.50 $64.75 $64.75 $61.55 8,487
2018-12-03 $66.73 $66.73 $66.15 $66.63 $63.34 11,725
2018-11-30 $65.22 $65.83 $65.22 $65.75 $62.51 7,999
2018-11-29 $65.26 $65.69 $65.26 $65.34 $62.12 9,528
2018-11-28 $64.79 $65.50 $64.37 $65.50 $62.27 5,614
2018-11-27 $64.54 $64.76 $64.50 $64.64 $61.45 7,253
2018-11-26 $64.88 $65.10 $64.76 $65.07 $61.86 20,962
2018-11-23 $64.02 $64.65 $64.02 $64.50 $61.32 1,451
2018-11-21 $64.39 $64.89 $64.29 $64.53 $61.35 5,107
2018-11-20 $64.41 $64.56 $64.05 $64.25 $61.08 4,231
2018-11-19 $65.35 $65.53 $64.82 $64.87 $61.67 5,955
2018-11-16 $65.23 $65.52 $65.09 $65.52 $62.29 6,018
2018-11-15 $64.19 $65.28 $64.17 $65.28 $62.06 7,243
2018-11-14 $65.49 $65.49 $64.51 $64.59 $61.40 6,513
2018-11-13 $65.16 $65.69 $65.04 $65.07 $61.86 6,737
2018-11-12 $65.81 $65.84 $64.97 $65.08 $61.87 3,796
2018-11-09 $65.88 $66.07 $65.54 $66.07 $62.81 11,209
2018-11-08 $66.12 $66.34 $66.07 $66.11 $62.85 5,423
2018-11-07 $65.64 $66.24 $65.64 $66.24 $62.97 11,690
2018-11-06 $64.89 $65.49 $64.89 $65.49 $62.26 5,582
2018-11-05 $64.11 $64.84 $64.11 $64.76 $61.56 2,651
2018-11-02 $64.69 $65.00 $63.84 $64.08 $60.92 71,921
2018-11-01 $63.57 $64.46 $63.43 $64.46 $61.28 4,193
2018-10-31 $63.24 $63.75 $63.22 $63.22 $60.10 6,981
2018-10-30 $62.00 $62.85 $62.00 $62.85 $59.75 8,301
2018-10-29 $62.79 $63.00 $61.98 $61.98 $58.92 3,393
2018-10-26 $62.30 $62.87 $61.60 $62.20 $59.13 13,192
2018-10-25 $62.57 $63.46 $62.57 $63.05 $59.94 6,795
2018-10-24 $63.65 $63.65 $62.22 $62.22 $59.15 4,660
2018-10-23 $63.20 $63.99 $62.66 $63.67 $60.53 6,300
2018-10-22 $64.79 $64.79 $64.06 $64.10 $60.94 2,978
2018-10-19 $64.83 $65.16 $64.64 $64.77 $61.57 6,693
2018-10-18 $65.28 $65.28 $64.63 $64.69 $61.50 6,521
2018-10-17 $65.44 $65.59 $64.88 $65.51 $62.28 6,968
2018-10-16 $64.82 $65.61 $64.82 $65.61 $62.37 4,685
2018-10-15 $64.14 $64.72 $64.14 $64.52 $61.34 14,573
2018-10-12 $65.03 $65.03 $63.57 $64.22 $61.05 4,606
2018-10-11 $65.36 $65.42 $63.96 $64.27 $61.10 21,344
2018-10-10 $66.96 $66.96 $65.57 $65.57 $62.33 29,907
2018-10-09 $67.36 $67.36 $67.11 $67.15 $63.84 5,334
2018-10-08 $67.19 $67.56 $67.19 $67.51 $64.18 10,316
2018-10-05 $67.55 $67.74 $67.17 $67.36 $64.04 11,914
2018-10-04 $67.90 $67.90 $67.43 $67.68 $64.34 13,890
2018-10-03 $68.47 $68.47 $68.04 $68.15 $64.79 11,734
2018-10-02 $68.20 $68.26 $68.05 $68.11 $64.75 12,057
2018-10-01 $68.43 $68.52 $68.19 $68.20 $64.83 4,647
2018-09-28 $67.90 $68.31 $67.90 $68.18 $64.82 7,094
2018-09-27 $68.20 $68.43 $68.05 $68.06 $64.70 33,046
2018-09-26 $68.59 $68.70 $68.11 $68.11 $64.75 9,966
2018-09-25 $68.88 $68.98 $68.64 $68.64 $65.25 2,638
2018-09-24 $69.06 $69.06 $68.83 $68.87 $65.47 5,819
2018-09-21 $69.70 $69.71 $69.61 $69.62 $66.18 7,963
2018-09-20 $69.44 $69.67 $69.34 $69.57 $66.14 9,417
2018-09-19 $69.07 $69.41 $69.07 $69.18 $65.77 17,449
2018-09-18 $68.87 $69.17 $68.78 $69.10 $65.69 6,415
2018-09-17 $69.06 $69.10 $68.82 $68.82 $65.42 12,319
2018-09-14 $68.81 $69.06 $68.77 $69.03 $65.62 6,350
2018-09-13 $68.84 $68.93 $68.61 $68.74 $65.35 10,699
2018-09-12 $68.23 $68.49 $68.15 $68.41 $65.03 26,834
2018-09-11 $68.19 $68.62 $68.19 $68.51 $65.13 6,040
2018-09-10 $68.37 $68.64 $68.37 $68.54 $65.16 8,733
2018-09-07 $68.42 $68.47 $68.08 $68.23 $64.86 9,878
2018-09-06 $68.95 $69.02 $68.61 $68.72 $65.33 4,484
2018-09-05 $68.48 $68.88 $68.48 $68.83 $65.43 7,334
2018-09-04 $68.72 $68.72 $68.41 $68.68 $65.29 6,421
2018-08-31 $68.57 $68.79 $68.49 $68.74 $65.35 4,593
2018-08-30 $68.96 $68.96 $68.64 $68.72 $65.33 9,792
2018-08-29 $69.19 $69.28 $69.04 $69.14 $65.73 48,766
2018-08-28 $69.20 $69.34 $68.86 $69.05 $65.64 7,674
2018-08-27 $69.04 $69.10 $68.99 $69.04 $65.63 7,162
2018-08-24 $68.34 $68.60 $68.34 $68.60 $65.21 6,263
2018-08-23 $68.70 $68.70 $68.29 $68.35 $64.98 3,889
2018-08-22 $68.70 $68.76 $68.64 $68.65 $65.26 8,713
2018-08-21 $68.75 $69.02 $68.75 $68.86 $65.46 5,972
2018-08-20 $68.48 $68.63 $68.43 $68.59 $65.20 5,536
2018-08-17 $67.75 $68.39 $67.60 $68.30 $64.93 6,915
2018-08-16 $67.65 $68.08 $67.61 $67.83 $64.48 6,318
2018-08-15 $67.17 $67.32 $67.08 $67.32 $64.00 5,150
2018-08-14 $67.41 $67.82 $67.41 $67.73 $64.39 8,518
2018-08-13 $67.67 $67.74 $67.15 $67.19 $63.87 4,819
2018-08-10 $67.67 $67.98 $67.52 $67.71 $64.37 11,805
2018-08-09 $68.37 $68.52 $68.19 $68.19 $64.82 9,781
2018-08-08 $68.32 $68.36 $68.30 $68.36 $64.99 1,729
2018-08-07 $67.99 $68.58 $67.99 $68.40 $65.02 15,009
2018-08-06 $67.99 $68.23 $67.99 $68.23 $64.86 10,153
2018-08-03 $67.50 $68.08 $67.50 $68.08 $64.72 7,566
2018-08-02 $66.81 $67.70 $66.81 $67.68 $64.34 3,146
2018-08-01 $67.57 $67.90 $67.26 $67.46 $64.13 58,820
2018-07-31 $66.93 $67.82 $66.93 $67.72 $64.38 8,467
2018-07-30 $67.15 $67.39 $66.90 $66.90 $63.60 7,539
2018-07-27 $67.72 $67.72 $67.11 $67.22 $63.90 3,082
2018-07-26 $67.17 $67.72 $67.17 $67.71 $64.37 8,463
2018-07-25 $66.76 $66.95 $66.66 $66.95 $63.65 5,838
2018-07-24 $66.91 $67.00 $66.60 $66.75 $63.46 13,223
2018-07-23 $66.65 $66.78 $66.57 $66.77 $63.47 5,470
2018-07-20 $66.48 $66.85 $66.48 $66.65 $63.36 4,956
2018-07-19 $66.64 $66.81 $66.39 $66.81 $63.51 3,344
2018-07-18 $66.40 $66.68 $66.28 $66.55 $63.27 25,902
2018-07-17 $65.91 $66.25 $65.91 $66.25 $62.98 10,410
2018-07-16 $66.14 $66.14 $65.83 $65.96 $62.70 6,358
2018-07-13 $66.10 $66.24 $66.04 $66.14 $62.88 10,078
2018-07-12 $65.97 $66.06 $65.81 $66.00 $62.74 22,714
2018-07-11 $66.00 $66.04 $65.69 $65.76 $62.51 4,423
2018-07-10 $66.27 $66.46 $66.11 $66.27 $63.00 7,833
2018-07-09 $65.82 $66.33 $65.82 $66.29 $63.02 11,363
2018-07-06 $65.26 $65.80 $65.26 $65.69 $62.45 9,431
2018-07-05 $65.20 $65.44 $65.06 $65.44 $62.21 2,323
2018-07-03 $65.13 $65.27 $64.87 $64.87 $61.67 3,598
2018-07-02 $64.22 $64.75 $64.22 $64.75 $61.55 17,539
2018-06-29 $64.76 $65.27 $64.69 $64.69 $61.50 6,105
2018-06-28 $64.40 $64.67 $64.15 $64.56 $61.37 5,625
2018-06-27 $65.14 $65.30 $64.32 $64.32 $61.15 8,480
2018-06-26 $65.08 $65.30 $65.01 $65.06 $61.85 5,239
2018-06-25 $65.61 $65.61 $64.77 $65.05 $61.84 9,533
2018-06-22 $65.90 $65.92 $65.73 $65.73 $62.49 15,271
2018-06-21 $65.76 $65.81 $65.47 $65.51 $62.28 19,373
2018-06-20 $66.01 $66.11 $65.97 $66.10 $62.84 7,863
2018-06-19 $65.75 $65.92 $65.46 $65.81 $62.56 15,353
2018-06-18 $66.04 $66.18 $65.90 $66.10 $62.84 9,444
2018-06-15 $66.04 $66.27 $65.86 $66.27 $63.00 5,971
2018-06-14 $66.69 $66.69 $66.23 $66.42 $63.14 8,923
2018-06-13 $66.92 $66.92 $66.43 $66.43 $63.15 12,023
2018-06-12 $66.80 $66.84 $66.59 $66.74 $63.45 7,349
2018-06-11 $66.77 $66.79 $66.65 $66.67 $63.38 3,355
2018-06-08 $66.12 $66.62 $66.12 $66.60 $63.31 7,807
2018-06-07 $66.40 $66.54 $66.22 $66.40 $63.12 8,840
2018-06-06 $66.04 $66.37 $65.96 $66.33 $63.06 13,886
2018-06-05 $65.90 $65.90 $65.63 $65.80 $62.55 17,339
2018-06-04 $65.75 $65.91 $65.73 $65.90 $62.65 10,577
2018-06-01 $65.40 $65.67 $65.40 $65.66 $62.42 44,311
2018-05-31 $65.49 $65.62 $64.95 $65.11 $61.90 7,733
2018-05-30 $65.04 $65.77 $65.04 $65.70 $62.46 5,199
2018-05-29 $65.05 $65.12 $64.60 $64.80 $61.60 7,321
2018-05-25 $65.46 $65.67 $65.38 $65.49 $62.26 3,505
2018-05-24 $65.68 $65.71 $65.41 $65.68 $62.44 8,565
2018-05-23 $65.68 $65.73 $65.49 $65.73 $62.49 9,704
2018-05-22 $66.08 $66.16 $65.91 $65.91 $62.66 10,520
2018-05-21 $65.85 $66.08 $65.85 $66.00 $62.74 7,778
2018-05-18 $65.86 $65.86 $65.59 $65.63 $62.39 15,407
2018-05-17 $65.39 $65.83 $65.39 $65.68 $62.44 5,908
2018-05-16 $65.10 $65.61 $65.10 $65.58 $62.34 6,286
2018-05-15 $65.01 $65.28 $65.01 $65.11 $61.90 5,759
2018-05-14 $65.67 $65.67 $65.22 $65.36 $62.13 6,533
2018-05-11 $65.88 $65.88 $65.40 $65.46 $62.23 10,832
2018-05-10 $65.55 $66.03 $65.55 $65.89 $62.64 8,131
2018-05-09 $65.26 $65.66 $65.26 $65.56 $62.32 4,970
2018-05-08 $65.04 $65.30 $65.04 $65.20 $61.98 6,425
2018-05-07 $64.96 $65.33 $64.94 $65.33 $62.11 4,371
2018-05-04 $63.93 $65.08 $63.69 $64.91 $61.71 6,187
2018-05-03 $63.97 $64.08 $63.41 $63.99 $60.83 11,553
2018-05-02 $64.53 $64.55 $64.09 $64.09 $60.93 10,411
2018-05-01 $64.70 $64.83 $64.19 $64.62 $61.43 11,494
2018-04-30 $65.37 $65.54 $64.83 $64.88 $61.68 4,379
2018-04-27 $65.25 $65.25 $65.04 $65.21 $61.99 4,214
2018-04-26 $65.17 $65.48 $65.03 $65.23 $62.01 6,339
2018-04-25 $64.94 $65.06 $64.69 $65.06 $61.85 10,858
2018-04-24 $65.99 $65.99 $64.70 $64.76 $61.56 11,245
2018-04-23 $65.51 $65.76 $65.44 $65.55 $62.31 8,223
2018-04-20 $65.66 $65.66 $65.25 $65.41 $62.18 4,516
2018-04-19 $65.70 $65.99 $65.46 $65.71 $62.47 9,490
2018-04-18 $65.86 $66.08 $65.72 $65.81 $62.56 12,019
2018-04-17 $65.70 $65.92 $65.62 $65.72 $62.48 12,385
2018-04-16 $65.05 $65.37 $65.05 $65.30 $62.08 8,346
2018-04-13 $65.24 $65.24 $64.54 $64.61 $61.42 11,262
2018-04-12 $65.09 $65.13 $64.78 $64.90 $61.70 8,714
2018-04-11 $64.39 $64.79 $64.39 $64.59 $61.40 10,591
2018-04-10 $64.75 $64.95 $64.47 $64.68 $61.49 8,850
2018-04-09 $64.01 $64.70 $63.93 $63.93 $60.77 5,595
2018-04-06 $64.85 $64.85 $63.56 $63.93 $60.77 7,381
2018-04-05 $65.35 $65.35 $64.99 $65.19 $61.97 20,715
2018-04-04 $63.04 $64.81 $63.04 $64.81 $61.61 15,041
2018-04-03 $63.76 $64.32 $63.65 $64.24 $61.07 6,836
2018-04-02 $64.64 $64.73 $63.00 $63.55 $60.41 18,976
2018-03-29 $64.63 $65.02 $64.63 $64.95 $61.74 3,763
2018-03-28 $63.95 $64.20 $63.88 $63.92 $60.77 10,261
2018-03-27 $64.68 $64.83 $63.73 $63.92 $60.77 13,356
2018-03-26 $63.84 $64.55 $63.65 $64.47 $61.29 12,631
2018-03-23 $64.37 $64.41 $63.01 $63.01 $59.90 9,062
2018-03-22 $65.44 $65.53 $64.27 $64.27 $61.10 16,104
2018-03-21 $65.76 $66.37 $65.76 $66.06 $62.80 5,785
2018-03-20 $65.74 $65.88 $65.65 $65.69 $62.45 7,837
2018-03-19 $66.04 $66.05 $65.41 $65.62 $62.38 12,783
2018-03-16 $66.08 $66.42 $66.00 $66.31 $63.04 32,503
2018-03-15 $66.37 $66.37 $65.83 $65.98 $62.72 9,126
2018-03-14 $66.80 $66.80 $66.03 $66.17 $62.90 6,423
2018-03-13 $67.06 $67.25 $66.59 $66.59 $63.30 9,107
2018-03-12 $67.23 $67.23 $66.82 $66.97 $63.66 6,200
2018-03-09 $66.46 $67.08 $66.42 $67.08 $63.77 9,084
2018-03-08 $66.11 $66.17 $65.71 $66.09 $62.83 29,044
2018-03-07 $65.29 $66.09 $65.29 $66.01 $62.75 9,825
2018-03-06 $65.72 $65.92 $65.24 $65.92 $62.67 13,197
2018-03-05 $64.46 $65.52 $64.40 $65.37 $62.14 8,473
2018-03-02 $64.19 $64.77 $63.77 $64.74 $61.54 15,834
2018-03-01 $64.94 $65.18 $64.13 $64.44 $61.26 15,711
2018-02-28 $65.71 $65.96 $64.95 $64.95 $61.74 18,073
2018-02-27 $66.38 $66.59 $65.69 $65.71 $62.47 16,365
2018-02-26 $66.22 $66.46 $65.92 $66.32 $63.05 6,420
2018-02-23 $65.06 $65.95 $65.06 $65.95 $62.70 21,946
2018-02-22 $65.41 $65.74 $65.07 $65.07 $61.86 9,249
2018-02-21 $65.34 $66.09 $65.19 $65.19 $61.97 27,736
2018-02-20 $65.60 $65.72 $65.20 $65.32 $62.10 14,575
2018-02-16 $65.57 $66.12 $65.57 $65.87 $62.62 23,155
2018-02-15 $65.57 $65.58 $65.15 $65.54 $62.31 10,479
2018-02-14 $63.88 $65.07 $63.88 $65.07 $61.86 18,358
2018-02-13 $63.79 $64.28 $63.67 $64.28 $61.11 12,607
2018-02-12 $63.53 $64.33 $63.42 $64.05 $60.89 17,016
2018-02-09 $63.29 $63.45 $61.75 $63.45 $60.32 77,003
2018-02-08 $64.79 $64.86 $62.75 $62.75 $59.65 36,099
2018-02-07 $64.77 $65.57 $64.77 $64.99 $61.78 22,193
2018-02-06 $63.20 $65.08 $62.00 $64.89 $61.69 65,005
2018-02-05 $66.60 $66.80 $64.44 $64.44 $61.26 77,925
2018-02-02 $67.81 $67.83 $66.92 $67.00 $63.69 58,005
2018-02-01 $67.73 $68.23 $67.73 $68.09 $64.73 31,262
2018-01-31 $68.29 $68.29 $67.72 $67.95 $64.60 5,290
2018-01-30 $68.01 $68.20 $67.83 $67.99 $64.63 44,969
2018-01-29 $68.82 $68.84 $68.50 $68.63 $65.24 24,546
2018-01-26 $68.73 $68.99 $68.47 $68.99 $65.59 34,609
2018-01-25 $68.73 $68.73 $68.33 $68.45 $65.07 11,024
2018-01-24 $68.85 $68.85 $68.22 $68.38 $65.01 20,740
2018-01-23 $68.07 $68.43 $67.94 $68.43 $65.05 17,882
2018-01-22 $67.98 $68.11 $67.79 $68.09 $64.73 18,158
2018-01-19 $67.46 $67.87 $67.46 $67.87 $64.52 12,247
2018-01-18 $67.71 $67.71 $67.34 $67.38 $64.05 29,872
2018-01-17 $67.54 $67.89 $67.45 $67.75 $64.41 33,533
2018-01-16 $68.11 $68.11 $67.20 $67.29 $63.97 16,062
2018-01-12 $67.50 $67.73 $67.48 $67.66 $64.32 13,340
2018-01-11 $67.00 $67.33 $66.90 $67.33 $64.01 45,865
2018-01-10 $66.78 $66.96 $66.65 $66.65 $63.36 19,260
2018-01-09 $66.97 $67.21 $66.91 $66.95 $63.65 12,785
2018-01-08 $66.30 $66.80 $66.30 $66.73 $63.44 13,727
2018-01-05 $66.48 $66.54 $66.35 $66.54 $63.26 13,713
2018-01-04 $66.26 $66.60 $66.26 $66.38 $63.10 19,619
2018-01-03 $65.87 $66.16 $65.84 $66.13 $62.87 37,564
2018-01-02 $66.56 $66.56 $65.47 $65.81 $62.56 17,373
2017-12-29 $65.94 $65.94 $65.55 $65.57 $62.33 14,164
2017-12-28 $65.65 $65.70 $65.50 $65.70 $62.46 53,592
2017-12-27 $65.70 $65.70 $65.40 $65.49 $62.26 14,753
2017-12-26 $65.67 $65.84 $65.33 $65.46 $62.23 15,339
2017-12-22 $66.30 $66.34 $66.15 $66.25 $62.29 9,921
2017-12-21 $66.65 $66.65 $66.13 $66.16 $62.21 10,568
2017-12-20 $66.43 $66.43 $66.13 $66.16 $62.21 11,884
2017-12-19 $66.53 $66.62 $66.19 $66.19 $62.24 23,487
2017-12-18 $66.33 $66.62 $66.27 $66.35 $62.39 17,800
2017-12-15 $65.80 $66.26 $65.77 $65.98 $62.04 41,063
2017-12-14 $66.11 $66.11 $65.52 $65.52 $61.61 19,308
2017-12-13 $66.27 $66.34 $66.10 $66.10 $62.15 9,320
2017-12-12 $66.82 $66.82 $66.25 $66.29 $62.33 11,361
2017-12-11 $66.46 $66.48 $66.28 $66.46 $62.49 79,135
2017-12-08 $66.55 $66.55 $66.25 $66.40 $62.44 16,673
2017-12-07 $65.84 $66.21 $65.84 $66.16 $62.21 45,418
2017-12-06 $65.62 $66.00 $65.62 $65.75 $61.82 28,538
2017-12-05 $66.44 $66.44 $65.81 $65.81 $61.88 12,809
2017-12-04 $67.05 $67.05 $66.35 $66.35 $62.39 15,813
2017-12-01 $66.69 $66.69 $65.78 $66.40 $62.44 10,496
2017-11-30 $66.29 $66.82 $66.18 $66.56 $62.59 15,705
2017-11-29 $65.90 $66.26 $65.90 $66.10 $62.15 30,495
2017-11-28 $65.32 $65.85 $65.23 $65.82 $61.89 15,544
2017-11-27 $65.24 $65.24 $65.13 $65.16 $61.27 7,773
2017-11-24 $65.26 $65.28 $65.06 $65.13 $61.24 3,548
2017-11-22 $65.22 $65.22 $64.96 $65.07 $61.19 12,911
2017-11-21 $65.12 $65.22 $65.03 $65.11 $61.22 13,179
2017-11-20 $64.79 $64.93 $64.64 $64.93 $61.05 9,725
2017-11-17 $64.67 $64.78 $64.53 $64.73 $60.87 11,989
2017-11-16 $64.70 $64.80 $64.52 $64.75 $60.88 10,460
2017-11-15 $64.44 $64.51 $64.10 $64.37 $60.53 13,052
2017-11-14 $64.43 $64.68 $64.34 $64.67 $60.81 10,343
2017-11-13 $64.07 $64.54 $64.07 $64.49 $60.64 16,441
2017-11-10 $64.36 $64.37 $64.25 $64.25 $60.41 8,386
2017-11-09 $64.53 $64.67 $64.20 $64.42 $60.57 9,778
2017-11-08 $64.66 $64.81 $64.60 $64.81 $60.94 14,486
2017-11-07 $65.00 $65.00 $64.64 $64.72 $60.86 14,827
2017-11-06 $64.82 $65.00 $64.64 $64.99 $61.11 10,850
2017-11-03 $64.62 $64.87 $64.62 $64.86 $60.99 8,118
2017-11-02 $64.54 $64.85 $64.47 $64.62 $60.76 7,079
2017-11-01 $64.98 $65.02 $64.60 $64.66 $60.80 15,265
2017-10-31 $64.54 $64.70 $64.40 $64.60 $60.74 19,934
2017-10-30 $64.66 $64.75 $64.41 $64.41 $60.56 19,928
2017-10-27 $64.70 $64.81 $64.48 $64.81 $60.94 25,204
2017-10-26 $64.63 $64.66 $64.52 $64.61 $60.75 8,833
2017-10-25 $64.64 $64.64 $64.01 $64.34 $60.50 15,572
2017-10-24 $64.89 $64.89 $64.51 $64.68 $60.82 14,863
2017-10-23 $64.98 $64.98 $64.55 $64.55 $60.69 10,822
2017-10-20 $64.84 $64.84 $64.73 $64.76 $60.89 10,967
2017-10-19 $63.86 $64.34 $63.85 $64.33 $60.49 17,990
2017-10-18 $64.28 $64.28 $64.05 $64.13 $60.30 44,424
2017-10-17 $64.13 $64.14 $63.92 $64.01 $60.19 8,652
2017-10-16 $64.36 $64.36 $64.05 $64.11 $60.28 9,281
2017-10-13 $64.24 $64.27 $64.07 $64.07 $60.25 5,095
2017-10-12 $64.05 $64.14 $63.91 $64.08 $60.25 16,771
2017-10-11 $63.96 $63.96 $63.76 $63.87 $60.06 9,988
2017-10-10 $63.76 $63.78 $63.65 $63.72 $59.92 9,802
2017-10-09 $63.63 $63.64 $63.48 $63.48 $59.69 9,239
2017-10-06 $63.51 $63.64 $63.47 $63.56 $59.77 22,135
2017-10-05 $63.85 $63.85 $63.64 $63.69 $59.88 13,873
2017-10-04 $63.47 $63.57 $63.25 $63.49 $59.70 56,737
2017-10-03 $63.58 $63.58 $63.21 $63.40 $59.62 10,034
2017-10-02 $62.89 $63.28 $62.89 $63.27 $59.49 13,102
2017-09-29 $62.79 $62.89 $62.79 $62.88 $59.13 9,990
2017-09-28 $62.59 $62.69 $62.32 $62.69 $58.95 16,242
2017-09-27 $62.50 $62.60 $62.29 $62.53 $58.80 11,175
2017-09-26 $62.29 $62.44 $62.27 $62.38 $58.66 17,324
2017-09-25 $62.42 $62.42 $62.01 $62.28 $58.56 21,845
2017-09-22 $62.22 $62.29 $62.11 $62.29 $58.57 11,890
2017-09-21 $62.39 $62.39 $62.21 $62.27 $58.55 7,730
2017-09-20 $62.20 $62.30 $62.10 $62.30 $58.58 10,854
2017-09-19 $62.39 $62.39 $62.05 $62.10 $58.39 8,444
2017-09-18 $62.14 $62.25 $62.09 $62.15 $58.44 15,510
2017-09-15 $61.90 $62.07 $61.85 $62.07 $58.36 3,936
2017-09-14 $61.83 $61.98 $61.82 $61.98 $58.28 4,634
2017-09-13 $62.06 $62.14 $61.84 $61.88 $58.19 15,740
2017-09-12 $62.14 $62.14 $61.87 $61.91 $58.22 12,773
2017-09-11 $61.55 $62.03 $61.55 $61.99 $58.29 7,445
2017-09-08 $61.18 $61.29 $60.91 $61.26 $57.60 7,434
2017-09-07 $61.55 $61.55 $60.90 $61.00 $57.36 26,956
2017-09-06 $61.37 $61.44 $61.25 $61.32 $57.66 9,184
2017-09-05 $61.74 $61.74 $61.14 $61.19 $57.54 10,118
2017-09-01 $61.93 $61.93 $61.82 $61.88 $58.19 9,042
2017-08-31 $61.58 $61.69 $61.43 $61.67 $57.99 6,659
2017-08-30 $61.11 $61.32 $61.04 $61.27 $57.61 18,697
2017-08-29 $60.92 $61.14 $60.89 $61.10 $57.45 18,562
2017-08-28 $61.45 $61.45 $61.11 $61.20 $57.55 4,788
2017-08-25 $61.38 $61.51 $61.24 $61.36 $57.70 51,471
2017-08-24 $61.43 $61.43 $61.14 $61.17 $57.52 11,470
2017-08-23 $61.02 $61.22 $61.01 $61.14 $57.49 11,002
2017-08-22 $60.77 $61.23 $60.77 $61.23 $57.57 16,713
2017-08-21 $60.86 $60.86 $60.59 $60.75 $57.12 13,755
2017-08-18 $60.38 $60.85 $60.38 $60.76 $57.13 21,519
2017-08-17 $61.36 $61.45 $60.70 $60.75 $57.12 10,117
2017-08-16 $61.36 $61.60 $61.36 $61.53 $57.86 8,223
2017-08-15 $61.41 $61.41 $61.18 $61.28 $57.62 14,314
2017-08-14 $61.16 $61.49 $61.16 $61.38 $57.72 6,728
2017-08-11 $60.81 $60.82 $60.66 $60.78 $57.15 11,325
2017-08-10 $61.25 $61.36 $60.85 $60.97 $57.33 9,257
2017-08-09 $61.23 $61.51 $61.23 $61.38 $57.72 10,766
2017-08-08 $61.85 $61.90 $61.55 $61.55 $57.88 10,263
2017-08-07 $61.83 $61.83 $61.63 $61.74 $58.06 6,942
2017-08-04 $61.67 $61.67 $61.59 $61.65 $57.97 4,247
2017-08-03 $61.85 $61.85 $61.39 $61.44 $57.77 10,746
2017-08-02 $61.81 $61.81 $61.43 $61.63 $57.95 13,454
2017-08-01 $61.64 $61.67 $61.41 $61.67 $57.99 12,611
2017-07-31 $61.58 $61.58 $61.22 $61.36 $57.70 6,945
2017-07-28 $61.01 $61.28 $61.01 $61.26 $57.60 10,140
2017-07-27 $61.71 $61.71 $60.90 $61.02 $57.38 8,823
2017-07-26 $61.52 $61.52 $61.22 $61.22 $57.57 8,645
2017-07-25 $61.78 $61.78 $61.36 $61.37 $57.70 11,467
2017-07-24 $61.51 $61.51 $61.25 $61.44 $57.77 6,351
2017-07-21 $61.44 $61.44 $61.19 $61.31 $57.65 8,634
2017-07-20 $61.49 $61.49 $61.29 $61.30 $57.64 11,755
2017-07-19 $61.43 $61.43 $61.24 $61.43 $57.76 18,835
2017-07-18 $61.18 $61.18 $60.98 $61.11 $57.46 10,560
2017-07-17 $61.00 $61.23 $61.00 $61.20 $57.55 11,096
2017-07-14 $60.89 $61.19 $60.89 $61.08 $57.43 7,177
2017-07-13 $60.98 $60.98 $60.67 $60.85 $57.22 150,763
2017-07-12 $60.58 $60.82 $60.58 $60.79 $57.16 7,463
2017-07-11 $60.50 $60.50 $60.06 $60.30 $56.70 21,639
2017-07-10 $60.38 $60.49 $60.27 $60.36 $56.76 17,275
2017-07-07 $60.04 $60.36 $59.98 $60.28 $56.68 3,581
2017-07-06 $60.37 $60.37 $59.78 $59.80 $56.23 16,971
2017-07-05 $60.47 $60.47 $60.12 $60.42 $56.81 18,805
2017-07-03 $60.46 $60.59 $60.38 $60.44 $56.83 4,839
2017-06-30 $60.16 $60.30 $60.02 $60.30 $56.70 7,653
2017-06-29 $60.49 $60.49 $59.71 $60.00 $56.42 61,372
2017-06-28 $60.23 $60.52 $60.23 $60.48 $56.87 28,239
2017-06-27 $60.32 $60.41 $59.96 $59.96 $56.38 43,632
2017-06-26 $60.21 $60.44 $60.21 $60.34 $56.74 4,700
2017-06-23 $59.92 $60.22 $59.92 $60.10 $56.51 10,508
2017-06-22 $59.86 $60.05 $59.76 $60.00 $56.42 4,961
2017-06-21 $60.24 $60.24 $59.94 $59.94 $56.36 2,748
2017-06-20 $60.89 $60.89 $60.34 $60.35 $56.74 9,795
2017-06-19 $60.82 $60.88 $60.73 $60.74 $57.11 13,205
2017-06-16 $60.39 $60.40 $60.17 $60.40 $56.79 31,304
2017-06-15 $60.51 $60.51 $60.20 $60.41 $56.80 5,006
2017-06-14 $60.87 $60.87 $60.42 $60.54 $56.92 3,868
2017-06-13 $60.38 $60.64 $60.36 $60.60 $56.98 14,903
2017-06-12 $60.19 $60.21 $60.02 $60.02 $56.44 3,561
2017-06-09 $60.23 $60.36 $60.02 $60.09 $56.50 7,505
2017-06-08 $59.80 $60.14 $59.80 $60.02 $56.44 4,323
2017-06-07 $60.02 $60.02 $59.67 $59.89 $56.31 4,329
2017-06-06 $59.91 $60.04 $59.85 $59.90 $56.32 9,703
2017-06-05 $60.40 $60.40 $60.10 $60.11 $56.52 5,331
2017-06-02 $60.31 $60.37 $60.12 $60.25 $56.65 8,020
2017-06-01 $59.65 $60.21 $59.63 $60.21 $56.62 10,959
2017-05-31 $59.55 $59.55 $59.30 $59.50 $55.95 5,157
2017-05-30 $59.39 $59.60 $59.36 $59.47 $55.92 9,963
2017-05-26 $59.56 $59.61 $59.50 $59.57 $56.01 8,623
2017-05-25 $59.60 $59.72 $59.50 $59.60 $56.04 5,329
2017-05-24 $59.24 $59.45 $59.20 $59.45 $55.90 6,261
2017-05-23 $58.98 $59.23 $58.98 $59.18 $55.65 2,577
2017-05-22 $58.63 $58.97 $58.56 $58.90 $55.38 9,167
2017-05-19 $58.28 $58.72 $58.28 $58.58 $55.08 7,234
2017-05-18 $57.87 $58.15 $57.82 $58.08 $54.61 3,959
2017-05-17 $58.62 $58.66 $57.98 $57.99 $54.53 14,533
2017-05-16 $59.30 $59.30 $58.86 $59.03 $55.51 8,364
2017-05-15 $58.93 $59.14 $58.90 $59.12 $55.59 8,703
2017-05-12 $58.94 $58.94 $58.58 $58.62 $55.12 6,421
2017-05-11 $59.12 $59.12 $58.50 $58.76 $55.25 16,552
2017-05-10 $58.94 $59.08 $58.85 $59.08 $55.55 18,600
2017-05-09 $58.99 $59.01 $58.71 $58.73 $55.22 26,692
2017-05-08 $58.98 $58.98 $58.78 $58.94 $55.42 9,745
2017-05-05 $58.95 $59.09 $58.78 $59.09 $55.56 12,090
2017-05-04 $58.60 $58.77 $58.60 $58.77 $55.26 10,263
2017-05-03 $58.83 $58.83 $58.53 $58.65 $55.15 7,882
2017-05-02 $59.23 $59.23 $58.72 $58.75 $55.24 12,777
2017-05-01 $59.09 $59.18 $58.86 $59.00 $55.48 14,878
2017-04-28 $59.46 $59.46 $58.93 $59.03 $55.51 24,486
2017-04-27 $59.47 $59.47 $59.17 $59.19 $55.66 13,704
2017-04-26 $59.22 $59.53 $59.22 $59.30 $55.76 38,210
2017-04-25 $59.56 $59.56 $59.10 $59.29 $55.75 8,407
2017-04-24 $58.94 $59.09 $58.84 $59.00 $55.48 6,812
2017-04-21 $58.19 $58.27 $58.01 $58.20 $54.73 13,568
2017-04-20 $58.01 $58.35 $57.85 $58.20 $54.73 19,463
2017-04-19 $58.00 $58.10 $57.84 $57.88 $54.42 10,109
2017-04-18 $57.57 $57.88 $57.57 $57.88 $54.42 5,403
2017-04-17 $57.29 $57.61 $57.29 $57.57 $54.13 7,167
2017-04-13 $57.63 $57.70 $57.34 $57.34 $53.92 5,578
2017-04-12 $58.16 $58.16 $57.59 $57.65 $54.21 15,181
2017-04-11 $57.93 $58.12 $57.73 $58.02 $54.56 7,074
2017-04-10 $58.07 $58.12 $57.89 $58.01 $54.54 4,580
2017-04-07 $58.05 $58.14 $57.95 $58.01 $54.55 6,139
2017-04-06 $57.80 $58.17 $57.64 $58.11 $54.64 5,834
2017-04-05 $58.39 $58.39 $57.71 $57.79 $54.34 10,166
2017-04-04 $58.05 $58.10 $57.92 $58.00 $54.54 4,974
2017-04-03 $58.48 $58.48 $57.84 $58.13 $54.66 6,817
2017-03-31 $58.20 $58.46 $58.20 $58.23 $54.75 4,048
2017-03-30 $57.97 $58.22 $57.97 $58.21 $54.73 8,131
2017-03-29 $57.83 $58.11 $57.83 $57.98 $54.52 4,413
2017-03-28 $57.58 $58.14 $57.58 $58.01 $54.55 6,552
2017-03-27 $57.29 $57.54 $57.28 $57.54 $54.11 4,043
2017-03-24 $57.96 $58.13 $57.66 $57.84 $54.39 2,847
2017-03-23 $57.88 $58.22 $57.88 $57.88 $54.42 10,391
2017-03-22 $57.51 $57.73 $57.30 $57.73 $54.29 14,600
2017-03-21 $58.32 $58.32 $57.66 $57.70 $54.26 4,904
2017-03-20 $58.51 $58.51 $58.17 $58.25 $54.78 9,771
2017-03-17 $58.36 $58.59 $58.36 $58.54 $55.05 6,735
2017-03-16 $58.73 $58.73 $58.31 $58.39 $54.90 6,003
2017-03-15 $58.23 $58.44 $58.10 $58.44 $54.95 4,878
2017-03-14 $57.78 $57.86 $57.64 $57.86 $54.41 9,570
2017-03-13 $57.78 $57.99 $57.78 $57.99 $54.53 5,564
2017-03-10 $58.01 $58.01 $57.60 $57.78 $54.33 3,672
2017-03-09 $57.81 $57.86 $57.45 $57.59 $54.15 6,115
2017-03-08 $58.05 $58.05 $57.67 $57.67 $54.23 8,565
2017-03-07 $58.01 $58.10 $57.93 $57.95 $54.49 3,747
2017-03-06 $58.25 $58.25 $57.96 $58.12 $54.65 6,786
2017-03-03 $58.21 $58.45 $58.17 $58.35 $54.87 6,759
2017-03-02 $58.71 $58.71 $58.33 $58.36 $54.88 12,779
2017-03-01 $58.65 $58.83 $58.65 $58.72 $55.21 5,589
2017-02-28 $58.33 $58.37 $58.16 $58.18 $54.71 5,711
2017-02-27 $58.33 $58.46 $58.27 $58.36 $54.88 12,270
2017-02-24 $58.09 $58.25 $58.09 $58.25 $54.77 5,090
2017-02-23 $58.55 $58.55 $58.08 $58.21 $54.73 8,290
2017-02-22 $58.38 $58.39 $58.17 $58.33 $54.85 76,728
2017-02-21 $58.06 $58.47 $58.06 $58.39 $54.90 5,972
2017-02-17 $57.65 $57.95 $57.65 $57.95 $54.49 4,654
2017-02-16 $57.78 $57.92 $57.70 $57.85 $54.40 10,721
2017-02-15 $57.44 $57.85 $57.44 $57.80 $54.35 9,136
2017-02-14 $57.45 $57.56 $57.37 $57.52 $54.09 9,297
2017-02-13 $57.75 $57.75 $57.42 $57.52 $54.09 8,647
2017-02-10 $57.09 $57.39 $57.09 $57.39 $53.96 6,580
2017-02-09 $56.82 $56.98 $56.72 $56.98 $53.58 7,754
2017-02-08 $56.45 $56.64 $56.41 $56.62 $53.24 3,460
2017-02-07 $56.62 $56.75 $56.46 $56.49 $53.12 6,964
2017-02-06 $56.62 $56.62 $56.37 $56.45 $53.08 8,402
2017-02-03 $56.64 $56.73 $56.54 $56.61 $53.23 34,802
2017-02-02 $55.99 $56.28 $55.99 $56.21 $52.85 20,151
2017-02-01 $56.24 $56.24 $55.64 $55.83 $52.50 7,912
2017-01-31 $55.70 $55.96 $55.59 $55.96 $52.62 7,940
2017-01-30 $56.00 $56.00 $55.47 $55.84 $52.50 19,514
2017-01-27 $56.16 $56.57 $56.01 $56.04 $52.70 11,358
2017-01-26 $56.37 $56.42 $56.13 $56.13 $52.78 10,316
2017-01-25 $56.16 $56.28 $56.07 $56.26 $52.91 23,544
2017-01-24 $55.42 $55.93 $55.42 $55.93 $52.59 7,578
2017-01-23 $55.18 $55.26 $55.07 $55.26 $51.96 6,104
2017-01-20 $55.30 $55.39 $55.12 $55.20 $51.90 12,755
2017-01-19 $55.36 $55.36 $54.98 $55.09 $51.80 49,757
2017-01-18 $55.34 $55.47 $55.29 $55.47 $52.16 6,936
2017-01-17 $55.12 $55.42 $55.06 $55.18 $51.89 8,551
2017-01-13 $55.12 $55.49 $55.12 $55.37 $52.06 6,008
2017-01-12 $55.15 $55.25 $54.88 $55.14 $51.85 6,995
2017-01-11 $55.12 $55.29 $55.12 $55.29 $51.99 5,225
2017-01-10 $55.08 $55.25 $54.98 $55.10 $51.81 8,666
2017-01-09 $55.34 $55.38 $55.09 $55.11 $51.82 9,030
2017-01-06 $55.31 $55.48 $55.31 $55.43 $52.12 4,759
2017-01-05 $55.22 $55.35 $55.17 $55.32 $52.01 5,307
2017-01-04 $54.89 $55.41 $54.89 $55.41 $52.10 14,225
2017-01-03 $54.89 $54.89 $54.51 $54.67 $51.41 7,082
2016-12-30 $54.82 $54.82 $54.33 $54.38 $51.13 8,210
2016-12-29 $54.32 $54.65 $54.32 $54.53 $51.27 11,208
2016-12-28 $54.60 $54.60 $54.33 $54.33 $51.09 2,061
2016-12-27 $54.89 $54.94 $54.79 $54.88 $51.60 6,902
2016-12-23 $54.80 $54.80 $54.65 $54.76 $51.49 11,451
2016-12-22 $55.77 $55.77 $55.45 $55.61 $51.33 3,182
2016-12-21 $55.87 $55.87 $55.64 $55.64 $51.37 3,232
2016-12-20 $55.62 $55.88 $55.62 $55.76 $51.47 8,490
2016-12-19 $55.31 $55.65 $55.31 $55.63 $51.36 7,449
2016-12-16 $55.26 $55.63 $55.26 $55.40 $51.14 11,983
2016-12-15 $55.00 $55.50 $55.00 $55.34 $51.09 11,015
2016-12-14 $55.61 $55.82 $55.12 $55.22 $50.98 9,477
2016-12-13 $55.65 $55.74 $55.54 $55.74 $51.46 7,315
2016-12-12 $55.88 $55.88 $55.49 $55.61 $51.34 11,392
2016-12-09 $55.61 $55.75 $55.53 $55.75 $51.47 9,617
2016-12-08 $55.22 $55.64 $55.21 $55.54 $51.27 9,557
2016-12-07 $54.47 $55.29 $54.47 $55.22 $50.98 16,703
2016-12-06 $54.25 $54.59 $54.23 $54.52 $50.33 11,048
2016-12-05 $54.05 $54.26 $53.98 $54.20 $50.04 6,566
2016-12-02 $54.02 $54.02 $53.79 $53.89 $49.75 3,093
2016-12-01 $54.34 $54.34 $53.79 $53.82 $49.69 6,501
2016-11-30 $54.54 $54.54 $54.10 $54.10 $49.94 10,627
2016-11-29 $54.36 $54.55 $54.36 $54.45 $50.27 3,950
2016-11-28 $54.66 $54.66 $54.37 $54.37 $50.19 5,111
2016-11-25 $54.52 $54.62 $54.52 $54.58 $50.39 1,908
2016-11-23 $54.30 $54.42 $54.18 $54.42 $50.24 6,882
2016-11-22 $54.24 $54.36 $54.13 $54.26 $50.09 5,266
2016-11-21 $54.02 $54.17 $53.95 $54.08 $49.93 4,450
2016-11-18 $53.94 $53.96 $53.78 $53.80 $49.67 8,637
2016-11-17 $53.84 $53.91 $53.77 $53.87 $49.73 4,328
2016-11-16 $53.62 $53.62 $53.49 $53.60 $49.49 2,446
2016-11-15 $53.46 $53.83 $53.46 $53.76 $49.63 11,104
2016-11-14 $53.04 $53.55 $53.04 $53.48 $49.37 5,294
2016-11-11 $52.81 $53.06 $52.81 $53.02 $48.94 7,862
2016-11-10 $53.85 $53.85 $52.94 $53.01 $48.93 10,652
2016-11-09 $51.65 $53.15 $51.65 $52.87 $48.81 10,815
2016-11-08 $52.28 $52.82 $52.28 $52.81 $48.75 2,807
2016-11-07 $52.36 $52.52 $52.10 $52.52 $48.49 3,752
2016-11-04 $51.35 $51.88 $51.35 $51.46 $47.50 5,935
2016-11-03 $51.36 $51.69 $51.36 $51.38 $47.43 6,729
2016-11-02 $51.47 $51.71 $51.35 $51.41 $47.46 3,442
2016-11-01 $52.34 $52.34 $51.63 $51.82 $47.84 7,750
2016-10-31 $52.24 $52.36 $52.13 $52.32 $48.30 20,420
2016-10-28 $51.75 $52.28 $51.75 $51.95 $47.96 12,624
2016-10-27 $52.44 $52.44 $51.77 $51.82 $47.84 6,570
2016-10-26 $52.11 $52.40 $52.10 $52.33 $48.31 4,623
2016-10-25 $52.63 $52.63 $52.34 $52.35 $48.33 5,740
2016-10-24 $52.65 $53.00 $52.55 $52.64 $48.60 3,085
2016-10-21 $52.29 $52.48 $52.29 $52.48 $48.45 1,901
2016-10-20 $52.66 $52.75 $52.53 $52.62 $48.58 6,344
2016-10-19 $52.76 $52.86 $52.74 $52.86 $48.80 17,040
2016-10-18 $52.50 $52.75 $52.50 $52.73 $48.68 3,424
2016-10-17 $52.38 $52.38 $52.28 $52.28 $48.27 1,013
2016-10-14 $52.48 $52.53 $52.28 $52.35 $48.33 2,521
2016-10-13 $51.73 $52.27 $51.73 $52.22 $48.21 3,663
2016-10-12 $51.95 $52.40 $51.95 $52.23 $48.22 3,552
2016-10-11 $52.06 $52.17 $51.78 $52.03 $48.03 4,604
2016-10-10 $52.92 $52.92 $52.67 $52.73 $48.68 5,608
2016-10-07 $53.00 $53.00 $52.46 $52.56 $48.52 1,513
2016-10-06 $52.72 $52.86 $52.48 $52.83 $48.77 1,654
2016-10-05 $52.80 $52.88 $52.71 $52.80 $48.74 3,807
2016-10-04 $52.81 $52.81 $52.47 $52.48 $48.45 8,936
2016-10-03 $53.11 $53.11 $52.76 $52.89 $48.83 8,134
2016-09-30 $52.94 $53.32 $52.94 $53.32 $49.22 3,594
2016-09-29 $53.30 $53.30 $52.63 $52.78 $48.73 3,905
2016-09-28 $52.86 $53.24 $52.83 $53.24 $49.15 3,498
2016-09-27 $52.81 $52.95 $52.79 $52.86 $48.80 5,770
2016-09-26 $52.88 $52.88 $52.65 $52.71 $48.66 2,919
2016-09-23 $53.21 $53.23 $52.97 $53.07 $48.99 5,591
2016-09-22 $53.12 $53.36 $53.12 $53.35 $49.25 4,225
2016-09-21 $52.50 $52.58 $52.22 $52.48 $48.45 2,171
2016-09-20 $52.62 $52.62 $52.23 $52.24 $48.23 3,833
2016-09-19 $52.14 $52.45 $52.13 $52.18 $48.17 2,596
2016-09-16 $51.90 $51.94 $51.73 $51.86 $47.88 2,518
2016-09-15 $51.75 $52.24 $51.75 $52.11 $48.11 5,490
2016-09-14 $51.91 $51.91 $51.57 $51.60 $47.64 2,203
2016-09-13 $52.07 $52.07 $51.65 $51.79 $47.82 9,081
2016-09-12 $51.83 $52.59 $51.83 $52.54 $48.51 6,206
2016-09-09 $52.96 $52.96 $51.90 $51.90 $47.91 5,439
2016-09-08 $53.38 $53.43 $53.26 $53.37 $49.27 5,963
2016-09-07 $53.21 $53.46 $53.21 $53.43 $49.33 5,682
2016-09-06 $53.59 $53.59 $53.16 $53.20 $49.11 6,117
2016-09-02 $53.42 $53.42 $53.23 $53.41 $49.31 11,670
2016-09-01 $53.24 $53.24 $52.60 $52.93 $48.86 3,815
2016-08-31 $53.15 $53.15 $52.79 $52.94 $48.87 7,642
2016-08-30 $53.14 $53.14 $52.88 $53.05 $48.97 5,633
2016-08-29 $52.93 $53.06 $52.87 $52.94 $48.87 7,194
2016-08-26 $52.67 $53.02 $52.35 $52.50 $48.47 2,047
2016-08-25 $52.76 $52.76 $52.61 $52.63 $48.59 7,432
2016-08-24 $52.69 $52.78 $52.52 $52.54 $48.50 6,169
2016-08-23 $52.92 $52.97 $52.80 $52.81 $48.75 9,722
2016-08-22 $52.57 $52.66 $52.46 $52.59 $48.55 4,442
2016-08-19 $52.85 $52.85 $52.46 $52.62 $48.58 5,701
2016-08-18 $52.52 $52.68 $52.52 $52.57 $48.53 3,748
2016-08-17 $52.44 $52.55 $52.27 $52.46 $48.43 3,932
2016-08-16 $52.81 $52.81 $52.61 $52.61 $48.57 4,512
2016-08-15 $52.66 $53.06 $52.66 $52.94 $48.87 4,879
2016-08-12 $52.76 $52.89 $52.65 $52.69 $48.64 4,594
2016-08-11 $52.87 $52.87 $52.75 $52.80 $48.74 3,329
2016-08-10 $52.73 $52.76 $52.58 $52.69 $48.64 5,238
2016-08-09 $52.81 $52.81 $52.70 $52.73 $48.68 2,778
2016-08-08 $52.75 $52.89 $52.72 $52.76 $48.71 6,008
2016-08-05 $52.57 $52.77 $52.57 $52.75 $48.70 5,644
2016-08-04 $52.43 $52.52 $52.32 $52.32 $48.30 2,581
2016-08-03 $52.01 $52.33 $52.01 $52.30 $48.28 4,279
2016-08-02 $52.57 $52.57 $52.02 $52.08 $48.08 1,479
2016-08-01 $52.78 $52.78 $52.60 $52.62 $48.57 6,275
2016-07-29 $52.77 $52.80 $52.39 $52.70 $48.65 5,933
2016-07-28 $52.38 $52.80 $52.38 $52.77 $48.71 3,334
2016-07-27 $53.02 $53.02 $52.40 $52.59 $48.55 4,157
2016-07-26 $52.65 $52.99 $52.65 $52.99 $48.92 5,045
2016-07-25 $52.82 $52.82 $52.54 $52.72 $48.67 5,372
2016-07-22 $52.49 $52.83 $52.40 $52.79 $48.74 2,583
2016-07-21 $52.38 $52.61 $52.27 $52.35 $48.33 5,609
2016-07-20 $52.35 $52.53 $52.35 $52.50 $48.46 2,393
2016-07-19 $51.99 $52.30 $51.99 $52.30 $48.28 6,831
2016-07-18 $52.10 $52.33 $52.07 $52.33 $48.31 5,158
2016-07-15 $52.11 $52.33 $51.98 $52.17 $48.16 7,103
2016-07-14 $52.26 $52.29 $52.09 $52.10 $48.10 11,158
2016-07-13 $52.09 $52.09 $51.82 $51.93 $47.94 7,990
2016-07-12 $51.99 $52.11 $51.91 $52.00 $48.01 5,806
2016-07-11 $51.58 $51.73 $51.54 $51.67 $47.70 5,512
2016-07-08 $50.85 $51.34 $50.85 $51.34 $47.39 4,453
2016-07-07 $50.66 $50.76 $50.26 $50.45 $46.57 5,099
2016-07-06 $50.09 $50.49 $50.09 $50.49 $46.61 3,638
2016-07-05 $50.60 $50.60 $50.13 $50.33 $46.46 3,793
2016-07-01 $50.88 $51.14 $50.84 $50.89 $46.98 3,756
2016-06-30 $50.02 $50.76 $49.94 $50.71 $46.81 5,483
2016-06-29 $49.70 $50.07 $49.60 $50.00 $46.16 4,663
2016-06-28 $48.79 $49.19 $48.63 $49.12 $45.35 12,504
2016-06-27 $49.19 $49.19 $48.05 $48.22 $44.52 9,094
2016-06-24 $50.14 $50.64 $49.86 $49.94 $46.10 10,147
2016-06-23 $51.80 $52.00 $51.80 $51.95 $47.96 8,104
2016-06-22 $51.63 $51.63 $51.30 $51.30 $47.36 9,770
2016-06-21 $51.40 $51.49 $51.22 $51.33 $47.39 3,237
2016-06-20 $51.31 $51.58 $51.22 $51.22 $47.28 9,065
2016-06-17 $50.87 $50.87 $50.65 $50.81 $46.91 5,099
2016-06-16 $50.56 $50.70 $50.10 $50.70 $46.81 10,374
2016-06-15 $50.57 $50.98 $50.57 $50.90 $46.99 4,208
2016-06-14 $50.90 $50.90 $50.42 $50.57 $46.69 8,684
2016-06-13 $51.34 $51.34 $50.97 $50.97 $47.05 2,599
2016-06-10 $51.55 $51.55 $51.20 $51.26 $47.32 2,723
2016-06-09 $51.85 $52.04 $51.85 $52.02 $48.02 1,572
2016-06-08 $52.02 $52.18 $52.02 $52.08 $48.08 3,352
2016-06-07 $51.99 $52.08 $51.91 $52.00 $48.01 3,326
2016-06-06 $51.69 $51.89 $51.69 $51.76 $47.79 3,808
2016-06-03 $51.74 $51.74 $51.17 $51.51 $47.55 6,033
2016-06-02 $51.32 $51.80 $51.32 $51.72 $47.74 3,980
2016-06-01 $51.13 $51.57 $51.13 $51.57 $47.61 3,724
2016-05-31 $51.59 $51.59 $51.17 $51.17 $47.24 4,415
2016-05-27 $50.99 $51.20 $50.99 $51.20 $47.27 4,702
2016-05-26 $50.89 $51.01 $50.88 $50.96 $47.04 1,433
2016-05-25 $51.11 $51.17 $50.97 $51.04 $47.12 8,794
2016-05-24 $50.73 $50.78 $50.59 $50.78 $46.88 3,414
2016-05-23 $50.27 $50.27 $49.98 $50.07 $46.22 4,286
2016-05-20 $50.16 $50.18 $49.97 $50.03 $46.19 3,185
2016-05-19 $49.38 $49.70 $49.38 $49.62 $45.81 8,601
2016-05-18 $50.07 $50.18 $49.65 $49.92 $46.08 6,630
2016-05-17 $50.00 $50.21 $49.74 $49.83 $46.00 5,196
2016-05-16 $49.69 $50.32 $49.69 $50.21 $46.35 3,439
2016-05-13 $50.13 $50.13 $49.57 $49.60 $45.79 3,547
2016-05-12 $49.85 $50.16 $49.80 $49.99 $46.15 7,183
2016-05-11 $50.30 $50.30 $49.94 $50.06 $46.21 6,721
2016-05-10 $49.95 $50.33 $49.95 $50.27 $46.41 6,357
2016-05-09 $49.64 $49.87 $49.60 $49.87 $46.04 2,967
2016-05-06 $49.48 $49.68 $49.32 $49.68 $45.86 3,167
2016-05-05 $49.72 $49.81 $49.44 $49.52 $45.71 107,321
2016-05-04 $49.48 $49.63 $49.30 $49.57 $45.76 22,206
2016-05-03 $49.60 $49.78 $49.42 $49.72 $45.90 6,531
2016-05-02 $49.98 $50.34 $49.96 $50.32 $46.46 4,018
2016-04-29 $50.16 $50.16 $49.60 $50.00 $46.16 7,183
2016-04-28 $50.54 $50.75 $50.25 $50.30 $46.44 3,106
2016-04-27 $50.31 $50.61 $50.26 $50.61 $46.72 3,447
2016-04-26 $50.21 $50.27 $50.10 $50.16 $46.31 2,779
2016-04-25 $50.02 $50.18 $49.79 $49.83 $46.00 6,140
2016-04-22 $50.00 $50.32 $50.00 $50.18 $46.33 4,237
2016-04-21 $50.32 $50.40 $49.91 $49.91 $46.08 12,250
2016-04-20 $50.12 $50.41 $49.93 $50.22 $46.36 21,758
2016-04-19 $49.90 $50.13 $49.88 $50.05 $46.21 3,272
2016-04-18 $49.18 $49.72 $49.18 $49.63 $45.82 4,057
2016-04-15 $49.45 $49.56 $49.45 $49.48 $45.68 4,031
2016-04-14 $49.38 $49.50 $49.29 $49.46 $45.66 4,751
2016-04-13 $48.95 $49.42 $48.95 $49.42 $45.62 5,440
2016-04-12 $48.29 $48.88 $48.29 $48.70 $44.96 18,865
2016-04-11 $48.58 $48.58 $48.29 $48.29 $44.58 6,838
2016-04-08 $48.09 $48.32 $47.99 $48.07 $44.38 7,942
2016-04-07 $48.17 $48.20 $47.67 $47.71 $44.04 6,635
2016-04-06 $47.98 $48.41 $47.98 $48.41 $44.69 2,960
2016-04-05 $48.15 $48.25 $48.10 $48.19 $44.49 5,452
2016-04-04 $49.03 $49.09 $48.70 $48.76 $45.01 101,495
2016-04-01 $48.56 $49.08 $48.56 $49.08 $45.31 2,387
2016-03-31 $48.96 $49.01 $48.79 $48.83 $45.08 4,240
2016-03-30 $48.95 $49.01 $48.77 $48.96 $45.20 2,388
2016-03-29 $48.10 $48.74 $48.10 $48.74 $45.00 3,239
2016-03-28 $48.06 $48.21 $48.04 $48.10 $44.40 3,459
2016-03-24 $47.74 $47.93 $47.69 $47.93 $44.25 7,257
2016-03-23 $48.19 $48.26 $48.13 $48.14 $44.44 2,295
2016-03-22 $48.34 $48.64 $48.17 $48.47 $44.75 8,362
2016-03-21 $48.40 $48.57 $48.38 $48.50 $44.77 7,487
2016-03-18 $48.27 $48.59 $48.27 $48.58 $44.85 4,413
2016-03-17 $47.75 $48.36 $47.73 $48.30 $44.59 3,577
2016-03-16 $47.10 $47.77 $47.10 $47.77 $44.10 5,059
2016-03-15 $47.21 $47.29 $47.05 $47.19 $43.57 4,282
2016-03-14 $47.38 $47.60 $47.38 $47.60 $43.94 2,168
2016-03-11 $47.20 $47.59 $47.20 $47.59 $43.94 4,547
2016-03-10 $46.86 $46.86 $46.40 $46.48 $42.91 2,737
2016-03-09 $46.79 $46.91 $46.70 $46.90 $43.29 6,650
2016-03-08 $46.75 $46.83 $46.68 $46.68 $43.10 1,436
2016-03-07 $46.89 $47.46 $46.89 $47.25 $43.62 4,839
2016-03-04 $46.94 $47.37 $46.94 $47.18 $43.56 44,390
2016-03-03 $46.59 $46.90 $46.59 $46.90 $43.30 2,425
2016-03-02 $46.29 $46.53 $46.22 $46.53 $42.96 6,316
2016-03-01 $45.59 $46.01 $45.50 $45.97 $42.44 2,948
2016-02-29 $45.69 $45.76 $45.32 $45.32 $41.84 1,471
2016-02-26 $45.82 $45.82 $45.50 $45.52 $42.02 3,163
2016-02-25 $45.01 $45.30 $44.94 $45.30 $41.82 1,966
2016-02-24 $44.32 $44.94 $44.01 $44.94 $41.48 4,100
2016-02-23 $44.53 $44.71 $44.46 $44.53 $41.11 5,494
2016-02-22 $44.73 $44.79 $44.65 $44.79 $41.35 2,203
2016-02-19 $43.88 $44.10 $43.88 $44.00 $40.62 12,710
2016-02-18 $44.41 $44.41 $44.08 $44.08 $40.69 11,717
2016-02-17 $44.04 $44.33 $44.04 $44.19 $40.80 11,584
2016-02-16 $42.91 $43.45 $42.87 $43.43 $40.09 4,793
2016-02-12 $42.00 $42.71 $42.00 $42.57 $39.30 6,052
2016-02-11 $41.92 $41.92 $41.26 $41.81 $38.60 23,783
2016-02-10 $42.50 $42.83 $42.48 $42.81 $39.52 6,301
2016-02-09 $41.96 $42.50 $41.96 $42.27 $39.02 11,234
2016-02-08 $43.11 $43.11 $42.11 $42.36 $39.11 10,961
2016-02-05 $44.44 $44.44 $43.59 $43.59 $40.24 7,237
2016-02-04 $44.68 $44.68 $44.31 $44.47 $41.05 5,904
2016-02-03 $44.21 $44.21 $43.45 $44.03 $40.65 2,564
2016-02-02 $44.16 $44.16 $43.72 $43.88 $40.51 10,392
2016-02-01 $44.49 $45.02 $44.49 $44.91 $41.46 11,393
2016-01-29 $43.95 $44.75 $43.95 $44.75 $41.31 12,152
2016-01-28 $44.06 $44.06 $43.56 $43.81 $40.44 5,281
2016-01-27 $44.05 $44.46 $43.66 $43.81 $40.44 5,517
2016-01-26 $43.70 $44.30 $43.70 $44.30 $40.90 15,298
2016-01-25 $44.15 $44.15 $43.54 $43.56 $40.21 4,161
2016-01-22 $43.91 $44.18 $43.81 $44.15 $40.76 6,770
2016-01-21 $43.33 $43.83 $43.10 $43.16 $39.85 7,096
2016-01-20 $43.25 $43.53 $42.08 $43.03 $39.72 36,001
2016-01-19 $44.33 $44.33 $43.44 $43.73 $40.37 7,034
2016-01-15 $43.67 $43.90 $43.30 $43.77 $40.41 39,759
2016-01-14 $44.41 $44.85 $43.93 $44.55 $41.13 12,240
2016-01-13 $45.37 $45.37 $44.01 $44.16 $40.77 4,692
2016-01-12 $45.30 $45.36 $44.66 $45.16 $41.69 11,750
2016-01-11 $45.32 $45.32 $44.54 $45.03 $41.57 10,617
2016-01-08 $45.75 $45.78 $45.18 $45.18 $41.71 12,922
2016-01-07 $46.08 $46.22 $45.61 $45.61 $42.11 12,247
2016-01-06 $46.87 $46.98 $46.70 $46.82 $43.22 4,550
2016-01-05 $47.47 $47.53 $47.28 $47.52 $43.87 2,139
2016-01-04 $47.35 $47.37 $46.84 $47.37 $43.73 8,641
2015-12-31 $48.16 $48.30 $47.80 $47.91 $44.23 11,029
2015-12-30 $48.32 $48.37 $48.11 $48.24 $44.53 7,099
2015-12-29 $48.55 $48.55 $48.21 $48.40 $44.68 7,245
2015-12-28 $47.97 $48.00 $47.64 $47.97 $44.29 3,028
2015-12-24 $48.07 $48.33 $48.07 $48.26 $44.55 2,053
2015-12-23 $48.28 $48.86 $48.27 $48.80 $44.45 12,827
2015-12-22 $47.71 $48.21 $47.53 $48.04 $43.76 17,542
2015-12-21 $47.46 $47.58 $47.19 $47.51 $43.27 14,169
2015-12-18 $47.68 $47.73 $47.17 $47.33 $43.11 17,217
2015-12-17 $48.27 $48.27 $47.75 $47.88 $43.61 9,655
2015-12-16 $47.81 $48.57 $47.81 $48.54 $44.21 8,430
2015-12-15 $47.69 $47.81 $47.42 $47.63 $43.38 8,143
2015-12-14 $47.30 $47.46 $46.57 $46.91 $42.73 29,432
2015-12-11 $48.24 $48.24 $47.31 $47.31 $43.09 5,503
2015-12-10 $48.54 $48.69 $48.35 $48.40 $44.08 5,677
2015-12-09 $48.48 $49.00 $48.11 $48.52 $44.19 6,335
2015-12-08 $48.43 $48.75 $48.43 $48.50 $44.17 7,135
2015-12-07 $49.26 $49.26 $48.62 $48.78 $44.43 7,554
2015-12-04 $48.96 $49.40 $48.96 $49.37 $44.97 5,331
2015-12-03 $49.65 $49.65 $48.80 $48.91 $44.55 5,032
2015-12-02 $49.86 $49.86 $49.35 $49.47 $45.06 1,714
2015-12-01 $50.04 $50.06 $49.91 $50.04 $45.58 2,086
2015-11-30 $50.07 $50.07 $49.80 $49.92 $45.47 11,636
2015-11-27 $49.87 $50.01 $49.85 $49.95 $45.50 1,956
2015-11-25 $50.07 $50.07 $49.86 $49.97 $45.51 25,198
2015-11-24 $49.60 $49.83 $49.36 $49.81 $45.37 4,760
2015-11-23 $49.68 $50.01 $49.65 $49.74 $45.30 5,007
2015-11-20 $49.59 $49.68 $49.58 $49.67 $45.24 2,198
2015-11-19 $49.62 $49.77 $49.54 $49.62 $45.20 55,661
2015-11-18 $49.06 $49.55 $49.03 $49.52 $45.10 7,905
2015-11-17 $48.88 $49.34 $48.81 $48.87 $44.51 14,282
2015-11-16 $48.29 $48.89 $48.29 $48.89 $44.53 4,160
2015-11-13 $48.87 $48.87 $48.36 $48.47 $44.15 5,198
2015-11-12 $49.32 $49.37 $48.87 $48.87 $44.51 6,168
2015-11-11 $49.86 $49.91 $49.60 $49.65 $45.22 3,257
2015-11-10 $49.68 $49.88 $49.49 $49.77 $45.33 5,181
2015-11-09 $50.09 $50.21 $49.40 $49.64 $45.21 9,729
2015-11-06 $50.50 $50.50 $50.04 $50.22 $45.74 5,194
2015-11-05 $50.34 $50.52 $50.24 $50.44 $45.94 5,374
2015-11-04 $50.54 $50.54 $50.31 $50.31 $45.82 1,089
2015-11-03 $50.27 $50.61 $50.27 $50.59 $46.07 5,644
2015-11-02 $50.13 $50.64 $50.13 $50.56 $46.05 3,122
2015-10-30 $50.19 $50.25 $49.96 $50.00 $45.54 4,531
2015-10-29 $50.17 $50.18 $49.84 $50.08 $45.61 6,137
2015-10-28 $49.50 $50.02 $49.50 $50.02 $45.56 6,789
2015-10-27 $49.41 $49.42 $49.16 $49.42 $45.01 6,504
2015-10-26 $49.86 $49.87 $49.69 $49.76 $45.32 4,316
2015-10-23 $49.83 $50.03 $49.77 $49.86 $45.41 5,029
2015-10-22 $49.52 $49.75 $49.50 $49.58 $45.16 4,743
2015-10-21 $49.88 $49.88 $49.36 $49.43 $45.02 8,948
2015-10-20 $49.82 $49.99 $49.73 $49.96 $45.50 2,518
2015-10-19 $49.88 $49.91 $49.62 $49.81 $45.37 23,385
2015-10-16 $49.76 $49.91 $49.54 $49.91 $45.46 7,949
2015-10-15 $49.41 $49.58 $49.15 $49.58 $45.16 6,944
2015-10-14 $49.51 $49.51 $49.24 $49.24 $44.85 966
2015-10-13 $49.61 $49.95 $49.35 $49.35 $44.95 4,685
2015-10-12 $49.76 $49.94 $49.76 $49.89 $45.44 6,552
2015-10-09 $49.90 $49.98 $49.78 $49.87 $45.42 6,585
2015-10-08 $49.08 $49.76 $49.05 $49.76 $45.32 10,869
2015-10-07 $48.75 $49.15 $48.72 $49.11 $44.73 12,215
2015-10-06 $48.86 $48.92 $48.49 $48.63 $44.29 3,719
2015-10-05 $48.10 $48.83 $48.10 $48.70 $44.36 12,746
2015-10-02 $46.94 $47.53 $46.72 $47.53 $43.29 3,032
2015-10-01 $47.25 $47.37 $46.84 $47.33 $43.11 5,540
2015-09-30 $46.70 $47.18 $46.70 $47.18 $42.97 5,333
2015-09-29 $46.49 $46.60 $46.20 $46.21 $42.09 4,805
2015-09-28 $47.42 $47.42 $46.35 $46.35 $42.22 5,598
2015-09-25 $47.85 $47.93 $47.44 $47.51 $43.27 1,834
2015-09-24 $47.50 $47.63 $47.22 $47.63 $43.38 2,731
2015-09-23 $48.22 $48.22 $47.74 $47.83 $43.56 4,769
2015-09-22 $48.34 $48.39 $47.87 $48.12 $43.83 14,553
2015-09-21 $49.03 $49.03 $48.62 $48.85 $44.49 8,860
2015-09-18 $48.83 $48.96 $48.52 $48.52 $44.19 5,995
2015-09-17 $49.51 $49.92 $49.27 $49.30 $44.90 2,510
2015-09-16 $49.11 $49.46 $48.98 $49.46 $45.05 6,460
2015-09-15 $48.61 $48.92 $48.61 $48.92 $44.56 3,241
2015-09-14 $48.65 $48.65 $48.32 $48.43 $44.11 9,913
2015-09-11 $48.31 $48.58 $48.20 $48.58 $44.25 2,450
2015-09-10 $48.44 $48.65 $48.32 $48.43 $44.11 3,559
2015-09-09 $49.42 $49.42 $48.26 $48.26 $43.95 14,450
2015-09-08 $48.49 $49.35 $48.45 $49.00 $44.63 9,657
2015-09-04 $47.96 $48.19 $47.72 $48.02 $43.74 4,189
2015-09-03 $48.38 $48.98 $48.38 $48.63 $44.30 10,934
2015-09-02 $48.37 $48.37 $47.70 $48.15 $43.86 113,250

Invesco Zacks Mid-Cap ETF (CZA) News Headlines

Recent Invesco Zacks Mid-Cap ETF (CZA) News
Similar Companies to Invesco Zacks Mid-Cap ETF (CZA) 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.