AdvisorShares DoubleLine Value Equity ETF (DBLV) Exchange: NYSE ARCA

Data as of March 29, 2024

$105.21 ($0.39) 0.37%

AdvisorShares DoubleLine Value Equity ETF - Daily Information
Click for more stock information on AdvisorShares DoubleLine Value Equity ETF.
Daily Information Data
Date March 29, 2024
Open $105.18
Previous Close $105.21
High $105.36
Low $105.18
Adjusted Open $105.18
Previous Adjusted Close $105.21
Adjusted High $105.36
Adjusted Low $105.18

About AdvisorShares DoubleLine Value Equity ETF (DBLV)

The Fund is an actively-managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective by primarily investing in the broad U.S. equity market, including through American Depositary Receipts (“ADRs”). ADRs are securities traded on a local stock exchange that represent interests in securities issued by a foreign publicly listed company. The Fund pursues a value-based strategy. Under normal circumstances, the Fund invests at least 80% of its net assets (plus any borrowings for investment purposes) in equity securities. Employing a diligent and repeatable fundamental, bottom-up research process to uncover temporary mispricing opportunities, DoubleLine Equity LP (the “Sub-Advisor”) will construct and manage a concentrated portfolio of mainly, but not exclusively, large-capitalization equity securities trading on U.S. markets (including ADRs). The Sub-Advisor may sell stocks that no longer meet its investment criteria or that are no longer the best holdings in terms of providing attractive risk-adjusted returns or emphasizing wealth preservation. The Sub-Advisor targets, but does not mandate, a portfolio count ranging from 35-50 names, and it endeavors to maintain high active share and low turnover. While investing in a particular market sector is not a strategy of the Fund, its portfolio may be significantly invested in one or more sectors as a result of the security selection decisions made pursuant to its strategy. The Fund also may invest in mid-capitalization equity securities.

Historical Stock Data for AdvisorShares DoubleLine Value Equity ETF (DBLV)

Date Open High Low Close Adj.Close Volume
2024-01-26 $105.18 $105.36 $105.18 $105.21 $105.21 436
2024-01-25 $104.62 $104.85 $104.62 $104.82 $104.82 375
2024-01-24 $104.54 $104.54 $104.33 $104.33 $104.33 143
2024-01-23 $104.49 $104.49 $104.39 $104.39 $104.39 217
2024-01-22 $105.13 $105.13 $104.92 $104.94 $104.94 587
2024-01-19 $103.48 $104.50 $103.28 $104.10 $104.10 1,580
2024-01-18 $102.87 $103.65 $102.87 $103.33 $103.33 469
2024-01-17 $102.28 $102.59 $102.28 $102.59 $102.59 950
2024-01-16 $102.85 $102.85 $102.85 $102.85 $102.85 32
2024-01-12 $103.52 $103.52 $103.35 $103.35 $103.35 482
2024-01-11 $103.33 $103.33 $103.33 $103.33 $103.33 25
2024-01-10 $103.12 $103.12 $103.12 $103.12 $103.12 22
2024-01-09 $103.05 $103.09 $102.91 $102.99 $102.99 973
2024-01-08 $103.05 $103.50 $103.05 $103.50 $103.50 648
2024-01-05 $102.54 $102.55 $102.43 $102.50 $102.50 319
2024-01-04 $103.43 $103.43 $102.61 $102.61 $102.61 211
2024-01-03 $103.41 $103.41 $102.75 $102.75 $102.75 567
2024-01-02 $104.65 $104.65 $104.03 $104.03 $104.03 329
2023-12-29 $106.42 $106.42 $104.16 $104.47 $104.47 873
2023-12-28 $105.23 $105.23 $104.94 $104.94 $104.94 318
2023-12-27 $105.13 $105.13 $105.00 $105.00 $105.00 767
2023-12-26 $105.34 $105.38 $105.20 $105.20 $105.20 570
2023-12-22 $105.72 $105.80 $105.72 $105.80 $104.64 113
2023-12-21 $104.82 $105.43 $104.82 $105.43 $104.28 3,162
2023-12-20 $105.88 $105.88 $104.40 $104.40 $103.26 389
2023-12-19 $105.46 $105.79 $105.46 $105.62 $104.47 2,151
2023-12-18 $104.59 $104.59 $104.59 $104.59 $103.44 1
2023-12-15 $104.12 $104.42 $104.12 $104.42 $103.28 136
2023-12-14 $104.36 $104.64 $104.36 $104.64 $103.50 210
2023-12-13 $102.07 $102.90 $102.07 $102.90 $101.78 654
2023-12-12 $101.36 $101.40 $101.36 $101.40 $100.29 102
2023-12-11 $101.07 $101.57 $101.07 $101.57 $100.46 402
2023-12-08 $100.66 $100.66 $100.61 $100.61 $99.51 686
2023-12-07 $100.10 $100.10 $100.10 $100.10 $99.01 18
2023-12-06 $99.54 $99.54 $99.54 $99.54 $98.46 25
2023-12-05 $99.80 $99.92 $99.80 $99.92 $98.83 136
2023-12-04 $100.68 $100.68 $100.68 $100.68 $99.58 27
2023-12-01 $100.63 $100.63 $100.63 $100.63 $99.53 33
2023-11-30 $98.66 $99.04 $98.66 $99.04 $97.96 427
2023-11-29 $98.89 $98.89 $98.17 $98.28 $97.20 527
2023-11-28 $98.43 $98.43 $98.43 $98.43 $97.36 14
2023-11-27 $99.22 $99.22 $99.22 $99.22 $98.14 87
2023-11-24 $99.23 $99.23 $99.23 $99.23 $99.23 5
2023-11-22 $98.90 $98.90 $98.90 $98.90 $98.90 54
2023-11-21 $98.30 $98.40 $98.29 $98.40 $98.40 481
2023-11-20 $98.25 $98.53 $98.25 $98.53 $98.53 427
2023-11-17 $98.16 $98.16 $98.16 $98.16 $98.16 5
2023-11-16 $97.09 $97.09 $97.09 $97.09 $97.09 2
2023-11-15 $97.76 $97.76 $97.76 $97.76 $97.76 21
2023-11-14 $97.78 $97.78 $97.78 $97.78 $97.78 102
2023-11-13 $94.92 $95.12 $94.92 $95.12 $95.12 848
2023-11-10 $95.18 $95.18 $95.18 $95.18 $95.18 27
2023-11-09 $93.73 $93.73 $93.73 $93.73 $93.73 128
2023-11-08 $94.20 $94.26 $94.20 $94.26 $94.26 128
2023-11-07 $93.97 $94.00 $93.95 $93.95 $93.95 533
2023-11-06 $94.52 $94.52 $94.52 $94.52 $94.52 37
2023-11-03 $95.23 $95.23 $95.23 $95.23 $95.23 138
2023-11-02 $94.15 $94.15 $94.15 $94.15 $94.15 47
2023-11-01 $91.79 $92.42 $91.79 $92.42 $92.42 167
2023-10-31 $91.44 $91.44 $91.44 $91.44 $91.44 56
2023-10-30 $90.59 $91.03 $90.59 $91.03 $91.03 213
2023-10-27 $90.69 $90.69 $90.40 $90.40 $90.40 129
2023-10-26 $91.09 $91.09 $91.09 $91.09 $91.09 1
2023-10-25 $91.63 $91.63 $91.63 $91.63 $91.63 3
2023-10-24 $92.75 $92.75 $92.58 $92.58 $92.58 137
2023-10-23 $92.04 $92.04 $92.04 $92.04 $92.04 1
2023-10-20 $92.12 $92.12 $92.12 $92.12 $92.12 26
2023-10-19 $93.07 $93.07 $93.07 $93.07 $93.07 17
2023-10-18 $94.33 $94.33 $94.33 $94.33 $94.33 17
2023-10-17 $95.68 $95.68 $95.68 $95.68 $95.68 2
2023-10-16 $95.25 $95.25 $94.89 $94.89 $94.89 202
2023-10-13 $93.98 $93.98 $93.98 $93.98 $93.98 11
2023-10-12 $94.20 $94.51 $94.20 $94.42 $94.42 257
2023-10-11 $95.57 $95.57 $95.57 $95.57 $95.57 1
2023-10-10 $95.28 $95.50 $95.22 $95.22 $95.22 415
2023-10-09 $93.74 $94.47 $93.74 $94.38 $94.38 403
2023-10-06 $92.32 $93.44 $92.32 $93.37 $93.37 341
2023-10-05 $92.72 $92.79 $92.37 $92.66 $92.66 662
2023-10-04 $92.37 $92.64 $92.37 $92.45 $92.45 530
2023-10-03 $91.97 $93.11 $91.97 $92.47 $92.47 1,440
2023-10-02 $93.82 $93.83 $93.82 $93.83 $93.83 125
2023-09-29 $94.93 $94.93 $94.70 $94.76 $94.76 1,022
2023-09-28 $95.59 $95.63 $95.56 $95.56 $95.56 500
2023-09-27 $94.62 $94.62 $94.51 $94.51 $94.51 141
2023-09-26 $93.93 $93.93 $93.67 $93.72 $93.72 1,103
2023-09-25 $94.57 $94.99 $94.50 $94.89 $94.89 648
2023-09-22 $94.25 $94.39 $94.05 $94.05 $94.05 400
2023-09-21 $94.37 $94.37 $94.37 $94.37 $94.37 183
2023-09-20 $95.73 $95.73 $95.73 $95.73 $95.73 566
2023-09-19 $96.00 $96.21 $96.00 $96.21 $96.21 266
2023-09-18 $96.07 $96.46 $96.07 $96.46 $96.46 299
2023-09-15 $95.94 $95.94 $95.94 $95.94 $95.94 1
2023-09-14 $97.28 $97.28 $97.28 $97.28 $97.28 100
2023-09-13 $96.08 $96.08 $96.08 $96.08 $96.08 453
2023-09-12 $96.82 $96.82 $96.41 $96.41 $96.41 453
2023-09-11 $96.60 $96.60 $96.60 $96.60 $96.60 206
2023-09-08 $96.71 $96.71 $96.71 $96.71 $96.71 6
2023-09-07 $96.62 $96.62 $96.62 $96.62 $96.62 5
2023-09-06 $96.47 $96.82 $96.47 $96.72 $96.72 403
2023-09-05 $96.96 $96.96 $96.96 $96.96 $96.96 12
2023-09-01 $98.48 $98.48 $98.48 $98.48 $98.48 15
2023-08-31 $97.67 $98.15 $97.67 $97.74 $97.74 450
2023-08-30 $97.84 $97.84 $97.84 $97.84 $97.84 132
2023-08-29 $96.25 $97.48 $96.25 $97.24 $97.24 317
2023-08-28 $96.33 $96.33 $96.04 $96.17 $96.17 537
2023-08-25 $95.62 $96.02 $95.62 $95.71 $95.71 407
2023-08-24 $95.49 $95.49 $95.49 $95.49 $95.49 19
2023-08-23 $96.29 $96.29 $96.29 $96.29 $96.29 141
2023-08-22 $95.92 $95.92 $95.66 $95.66 $95.66 162
2023-08-21 $95.78 $96.23 $95.78 $96.23 $96.23 235
2023-08-18 $96.29 $96.35 $96.29 $96.35 $96.35 263
2023-08-17 $95.91 $95.95 $95.91 $95.95 $95.95 274
2023-08-16 $96.74 $96.74 $96.74 $96.74 $96.74 90
2023-08-15 $97.56 $97.56 $97.56 $97.56 $97.56 2
2023-08-14 $98.81 $98.81 $98.81 $98.81 $98.81 55
2023-08-11 $98.75 $98.75 $98.75 $98.75 $98.75 11
2023-08-10 $98.65 $98.65 $98.65 $98.65 $98.65 22
2023-08-09 $99.18 $99.18 $98.90 $98.90 $98.90 643
2023-08-08 $99.31 $99.31 $99.31 $99.31 $99.31 46
2023-08-07 $99.27 $99.74 $99.27 $99.74 $99.74 158
2023-08-04 $99.29 $99.29 $99.18 $99.18 $99.18 464
2023-08-03 $99.35 $99.35 $99.35 $99.35 $99.35 278
2023-08-02 $99.40 $99.40 $99.40 $99.40 $99.40 10
2023-08-01 $100.23 $100.23 $100.23 $100.23 $100.23 113
2023-07-31 $100.00 $100.00 $100.00 $100.00 $100.00 49
2023-07-28 $99.28 $99.41 $99.28 $99.41 $99.41 222
2023-07-27 $99.83 $99.83 $98.66 $98.66 $98.66 551
2023-07-26 $99.01 $99.01 $99.01 $99.01 $99.01 10
2023-07-25 $99.03 $99.03 $99.03 $99.03 $99.03 85
2023-07-24 $98.49 $98.55 $98.49 $98.55 $98.55 218
2023-07-21 $97.84 $97.84 $97.84 $97.84 $97.84 143
2023-07-20 $97.58 $97.58 $97.58 $97.58 $97.58 59
2023-07-19 $98.38 $98.45 $98.37 $98.45 $98.45 545
2023-07-18 $98.17 $98.17 $98.17 $98.17 $98.17 50
2023-07-17 $97.15 $97.15 $97.15 $97.15 $97.15 7
2023-07-14 $96.40 $96.40 $96.40 $96.40 $96.40 6
2023-07-13 $97.31 $97.31 $97.31 $97.31 $97.31 102
2023-07-12 $96.95 $96.95 $96.57 $96.74 $96.74 1,001
2023-07-11 $96.09 $96.30 $96.09 $96.30 $96.30 245
2023-07-10 $95.09 $95.09 $95.09 $95.09 $95.09 3
2023-07-07 $93.69 $94.14 $93.69 $94.14 $94.14 213
2023-07-06 $92.93 $93.41 $92.93 $93.41 $93.41 279
2023-07-05 $94.62 $94.74 $94.62 $94.68 $94.68 433
2023-07-03 $95.30 $95.58 $95.30 $95.58 $95.58 111
2023-06-30 $95.33 $95.33 $95.33 $95.33 $95.33 110
2023-06-29 $94.53 $94.58 $94.46 $94.58 $94.58 492
2023-06-28 $93.48 $93.54 $93.48 $93.54 $93.54 102
2023-06-27 $93.70 $93.80 $93.69 $93.80 $93.80 1,900
2023-06-26 $91.54 $91.54 $91.45 $91.45 $91.45 343
2023-06-23 $91.34 $91.34 $91.34 $91.34 $91.34 10
2023-06-22 $91.16 $91.97 $91.16 $91.97 $91.97 101
2023-06-21 $92.61 $92.61 $92.45 $92.51 $92.51 716
2023-06-20 $92.46 $92.46 $92.46 $92.46 $92.46 80
2023-06-16 $93.02 $93.02 $93.02 $93.02 $93.02 43
2023-06-15 $93.13 $93.47 $93.13 $93.47 $93.47 282
2023-06-14 $93.19 $93.19 $92.26 $92.37 $92.37 378
2023-06-13 $92.96 $92.96 $92.96 $92.96 $92.96 131
2023-06-12 $91.70 $92.01 $91.70 $91.98 $91.98 312
2023-06-09 $91.54 $91.54 $91.54 $91.54 $91.54 3
2023-06-08 $91.62 $91.94 $91.62 $91.79 $91.79 313
2023-06-07 $91.74 $92.04 $91.74 $92.04 $92.04 205
2023-06-06 $90.15 $90.42 $90.15 $90.42 $90.42 231
2023-06-05 $88.97 $88.99 $88.83 $88.83 $88.83 754
2023-06-02 $89.55 $89.71 $89.55 $89.71 $89.71 472
2023-06-01 $86.35 $87.12 $86.35 $87.12 $87.12 550
2023-05-31 $86.46 $86.46 $86.46 $86.46 $86.46 1
2023-05-30 $87.27 $87.83 $87.27 $87.83 $87.83 237
2023-05-26 $88.37 $88.37 $88.37 $88.37 $88.37 2
2023-05-25 $87.80 $87.80 $87.80 $87.80 $87.80 2
2023-05-24 $87.64 $87.64 $87.64 $87.64 $87.64 6
2023-05-23 $88.27 $88.27 $88.27 $88.27 $88.27 57
2023-05-22 $88.70 $88.70 $88.70 $88.70 $88.70 124
2023-05-19 $88.71 $88.71 $88.47 $88.47 $88.47 202
2023-05-18 $89.30 $89.30 $89.30 $89.30 $89.30 2
2023-05-17 $88.06 $88.27 $88.06 $88.27 $88.27 186
2023-05-16 $86.76 $86.76 $86.76 $86.76 $86.76 27
2023-05-15 $87.66 $87.81 $87.66 $87.81 $87.81 547
2023-05-12 $86.96 $86.96 $86.96 $86.96 $86.96 44
2023-05-11 $86.75 $86.92 $86.75 $86.92 $86.92 103
2023-05-10 $86.87 $87.66 $86.87 $87.43 $87.43 370
2023-05-09 $86.29 $87.43 $86.25 $87.43 $87.43 938
2023-05-08 $87.57 $87.75 $87.57 $87.75 $87.75 175
2023-05-05 $87.88 $87.88 $87.88 $87.88 $87.88 152
2023-05-04 $86.55 $86.55 $85.96 $85.96 $85.96 600
2023-05-03 $87.85 $88.20 $86.91 $86.91 $86.91 391
2023-05-02 $87.24 $87.24 $87.24 $87.24 $87.24 100
2023-05-01 $88.80 $88.80 $88.66 $88.66 $88.66 493
2023-04-28 $88.42 $88.76 $88.42 $88.76 $88.76 581
2023-04-27 $86.03 $87.87 $86.03 $87.87 $87.87 651
2023-04-26 $86.56 $86.74 $86.56 $86.74 $86.74 397
2023-04-25 $88.22 $88.22 $88.22 $88.22 $88.22 81
2023-04-24 $90.05 $90.31 $90.05 $90.31 $90.31 128
2023-04-21 $89.72 $89.72 $89.72 $89.72 $89.72 26
2023-04-20 $90.41 $90.41 $90.41 $90.41 $90.41 117
2023-04-19 $90.56 $90.56 $90.56 $90.56 $90.56 5
2023-04-18 $90.35 $90.73 $90.35 $90.73 $90.73 291
2023-04-17 $91.14 $91.14 $90.16 $90.45 $90.45 558
2023-04-14 $90.48 $90.52 $90.36 $90.52 $90.52 381
2023-04-13 $90.62 $90.62 $90.62 $90.62 $90.62 5
2023-04-12 $90.62 $90.62 $89.79 $89.79 $89.79 167
2023-04-11 $90.18 $90.18 $90.03 $90.03 $90.03 600
2023-04-10 $88.72 $88.85 $88.72 $88.84 $88.84 775
2023-04-06 $87.70 $87.70 $87.70 $87.70 $87.70 62
2023-04-05 $88.33 $88.33 $88.33 $88.33 $88.33 4
2023-04-04 $89.71 $89.71 $88.40 $88.40 $88.40 372
2023-04-03 $90.55 $90.55 $90.55 $90.55 $90.55 23
2023-03-31 $89.80 $89.80 $89.80 $89.80 $89.80 108
2023-03-30 $88.43 $88.43 $88.43 $88.43 $88.43 2
2023-03-29 $88.24 $88.24 $88.24 $88.24 $88.24 1
2023-03-28 $87.59 $87.59 $87.59 $87.59 $87.59 1
2023-03-27 $87.32 $87.32 $87.32 $87.32 $87.32 30
2023-03-24 $86.04 $86.05 $86.04 $86.05 $86.05 813
2023-03-23 $86.05 $86.05 $86.05 $86.05 $86.05 10
2023-03-22 $88.04 $88.04 $86.53 $86.53 $86.53 369
2023-03-21 $87.95 $88.17 $87.95 $88.17 $88.17 191
2023-03-20 $86.52 $86.52 $86.49 $86.49 $86.49 310
2023-03-17 $85.19 $85.19 $85.19 $85.19 $85.19 14
2023-03-16 $86.18 $86.87 $86.18 $86.87 $86.87 126
2023-03-15 $84.67 $85.38 $84.42 $85.25 $85.25 907
2023-03-14 $89.68 $89.68 $88.43 $88.43 $88.43 194
2023-03-13 $87.71 $87.71 $87.56 $87.56 $87.56 174
2023-03-10 $89.24 $89.43 $89.24 $89.43 $89.43 681
2023-03-09 $93.58 $93.75 $91.70 $91.70 $91.70 856
2023-03-08 $93.33 $93.33 $93.33 $93.33 $93.33 4
2023-03-07 $92.97 $93.58 $92.97 $93.02 $93.02 939
2023-03-06 $95.48 $95.48 $94.24 $94.24 $94.24 2,829
2023-03-03 $95.56 $95.77 $95.56 $95.77 $95.77 753
2023-03-02 $94.32 $94.76 $94.32 $94.76 $94.76 166
2023-03-01 $93.76 $94.20 $93.76 $94.20 $94.20 589
2023-02-28 $94.02 $94.02 $93.70 $93.70 $93.70 363
2023-02-27 $92.55 $93.55 $92.55 $93.55 $93.55 102
2023-02-24 $91.89 $92.95 $91.89 $92.95 $92.95 870
2023-02-23 $93.31 $93.31 $93.31 $93.31 $93.31 111
2023-02-22 $92.75 $92.75 $92.30 $92.30 $92.30 105
2023-02-21 $93.14 $93.14 $92.20 $92.20 $92.20 283
2023-02-17 $94.90 $94.90 $94.90 $94.90 $94.90 25
2023-02-16 $95.58 $95.58 $95.58 $95.58 $95.58 20
2023-02-15 $94.60 $95.69 $94.60 $95.69 $95.69 331
2023-02-14 $94.62 $95.21 $93.84 $95.21 $95.21 1,025
2023-02-13 $95.07 $95.07 $95.07 $95.07 $95.07 149
2023-02-10 $94.15 $94.15 $94.15 $94.15 $94.15 3
2023-02-09 $93.29 $93.29 $93.01 $93.01 $93.01 205
2023-02-08 $94.13 $94.13 $94.13 $94.13 $94.13 9
2023-02-07 $95.22 $95.22 $95.22 $95.22 $95.22 90
2023-02-06 $94.15 $94.15 $94.15 $94.15 $94.15 31
2023-02-03 $95.50 $95.50 $95.50 $95.50 $95.50 65
2023-02-02 $96.01 $96.01 $96.01 $96.01 $96.01 75
2023-02-01 $95.09 $95.10 $94.61 $94.61 $94.61 233
2023-01-31 $92.75 $93.56 $92.75 $93.56 $93.56 651
2023-01-30 $92.64 $92.64 $91.85 $91.85 $91.85 150
2023-01-27 $93.25 $93.25 $93.07 $93.07 $93.07 128
2023-01-26 $91.92 $93.03 $91.91 $93.03 $93.03 2,130
2023-01-25 $91.81 $91.81 $91.81 $91.81 $91.81 2
2023-01-24 $91.52 $91.52 $91.52 $91.52 $91.52 103
2023-01-23 $91.68 $91.68 $91.68 $91.68 $91.68 1,475
2023-01-20 $90.02 $90.66 $89.79 $90.66 $90.66 1,475
2023-01-19 $89.19 $89.19 $89.19 $89.19 $89.19 122
2023-01-18 $89.70 $89.70 $89.70 $89.70 $89.70 20
2023-01-17 $91.17 $91.17 $90.60 $90.60 $90.60 141
2023-01-13 $90.90 $90.90 $90.90 $90.90 $90.90 3
2023-01-12 $90.56 $90.56 $90.56 $90.56 $90.56 11
2023-01-11 $89.66 $89.66 $89.66 $89.66 $89.66 44
2023-01-10 $87.59 $88.40 $87.59 $88.40 $88.40 216
2023-01-09 $88.73 $88.73 $87.71 $87.71 $87.71 1,314
2023-01-06 $87.33 $87.33 $87.33 $87.33 $87.33 38
2023-01-05 $85.16 $85.16 $85.16 $85.16 $85.16 86
2023-01-04 $84.67 $85.46 $84.66 $85.33 $85.33 666
2023-01-03 $85.35 $85.35 $84.39 $84.39 $84.39 690
2022-12-30 $86.16 $86.16 $85.66 $85.66 $85.66 611
2022-12-29 $86.01 $86.01 $85.53 $85.91 $85.91 2,696
2022-12-28 $85.04 $85.04 $84.64 $84.64 $84.64 367
2022-12-27 $86.65 $86.65 $86.51 $86.51 $86.51 365
2022-12-23 $86.32 $86.36 $86.32 $86.36 $86.36 185
2022-12-22 $85.39 $86.60 $85.39 $86.60 $85.14 366
2022-12-21 $88.16 $88.17 $88.16 $88.17 $86.69 553
2022-12-20 $86.84 $86.84 $86.79 $86.84 $85.38 565
2022-12-19 $86.13 $86.56 $86.13 $86.56 $85.11 1,211
2022-12-16 $87.59 $87.59 $87.59 $87.59 $86.12 407
2022-12-15 $87.87 $88.42 $87.87 $88.06 $86.58 407
2022-12-14 $90.18 $90.26 $89.56 $89.78 $88.27 83,436
2022-12-13 $90.77 $90.77 $90.45 $90.45 $88.93 272
2022-12-12 $88.90 $89.93 $88.90 $89.93 $88.42 710
2022-12-09 $88.74 $88.74 $88.74 $88.74 $87.25 2
2022-12-08 $89.61 $89.61 $89.50 $89.50 $88.00 141
2022-12-07 $89.53 $89.53 $89.53 $89.53 $88.02 37
2022-12-06 $89.40 $89.77 $89.40 $89.77 $88.26 610
2022-12-05 $90.48 $90.51 $90.48 $90.51 $88.99 306
2022-12-02 $93.00 $93.00 $92.99 $92.99 $92.99 175
2022-12-01 $92.98 $92.98 $92.98 $92.98 $92.98 332
2022-11-30 $93.67 $93.68 $93.67 $93.68 $93.68 332
2022-11-29 $92.40 $92.40 $91.85 $92.34 $92.34 6,681
2022-11-28 $92.61 $92.99 $91.59 $91.59 $91.59 4,127
2022-11-25 $93.26 $93.88 $93.26 $93.37 $93.37 939
2022-11-23 $93.56 $93.56 $92.92 $93.38 $93.38 782
2022-11-22 $93.47 $93.47 $93.47 $93.47 $93.47 22
2022-11-21 $91.72 $91.72 $91.47 $91.47 $91.47 197
2022-11-18 $92.80 $92.80 $90.84 $91.59 $91.59 822
2022-11-17 $91.33 $91.33 $91.33 $91.33 $91.33 8
2022-11-16 $91.69 $91.69 $91.69 $91.69 $91.69 25
2022-11-15 $93.87 $93.91 $93.60 $93.60 $93.60 466
2022-11-14 $93.74 $93.74 $92.52 $92.52 $92.52 202
2022-11-11 $92.99 $92.99 $92.99 $92.99 $92.99 4
2022-11-10 $90.44 $91.60 $90.44 $91.60 $91.60 357
2022-11-09 $88.17 $88.17 $86.83 $86.83 $86.83 284
2022-11-08 $89.88 $89.88 $88.87 $89.31 $89.31 3,360
2022-11-07 $89.04 $89.04 $89.02 $89.02 $89.02 167
2022-11-04 $87.55 $87.66 $87.55 $87.66 $87.66 200
2022-11-03 $85.75 $86.15 $85.75 $86.15 $86.15 705
2022-11-02 $86.25 $86.25 $86.25 $86.25 $86.25 10
2022-11-01 $89.15 $89.15 $89.15 $89.15 $89.15 62
2022-10-31 $88.45 $88.45 $88.45 $88.45 $88.45 121
2022-10-28 $88.27 $88.32 $88.27 $88.32 $88.32 198
2022-10-27 $88.08 $88.08 $87.25 $87.25 $87.25 196
2022-10-26 $87.21 $87.21 $87.21 $87.21 $87.21 5
2022-10-25 $86.22 $86.94 $86.22 $86.94 $86.94 902
2022-10-24 $85.46 $85.53 $85.44 $85.53 $85.53 539
2022-10-21 $82.83 $84.87 $82.83 $84.87 $84.87 4,974
2022-10-20 $84.04 $84.04 $82.64 $82.64 $82.64 121
2022-10-19 $82.93 $82.93 $82.93 $82.93 $82.93 5
2022-10-18 $83.37 $83.85 $83.05 $83.49 $83.49 4,053
2022-10-17 $82.64 $82.77 $82.64 $82.77 $82.77 437
2022-10-14 $81.47 $81.47 $80.99 $80.99 $80.99 315
2022-10-13 $79.93 $83.47 $79.93 $83.45 $83.45 1,966
2022-10-12 $81.14 $82.03 $80.95 $81.71 $81.71 872
2022-10-11 $80.86 $82.39 $80.86 $81.53 $81.53 5,678
2022-10-10 $81.43 $81.73 $81.28 $81.53 $81.53 858
2022-10-07 $81.85 $81.85 $81.85 $81.85 $81.85 17
2022-10-06 $82.86 $83.45 $82.86 $83.41 $83.41 530
2022-10-05 $82.75 $83.50 $82.75 $83.50 $83.50 2,319
2022-10-04 $83.00 $83.40 $83.00 $83.40 $83.40 2,671
2022-10-03 $80.43 $80.71 $80.43 $80.71 $80.71 363
2022-09-30 $78.04 $78.04 $78.04 $78.04 $78.04 114
2022-09-29 $80.08 $80.08 $78.06 $78.50 $78.50 1,681
2022-09-28 $79.19 $80.30 $79.19 $80.30 $80.30 12,442
2022-09-27 $78.04 $78.04 $77.74 $77.89 $77.89 623
2022-09-26 $77.60 $77.70 $77.41 $77.41 $77.41 10,387
2022-09-23 $79.99 $79.99 $78.19 $78.74 $78.74 5,877
2022-09-22 $81.38 $81.38 $81.38 $81.38 $81.38 103
2022-09-21 $84.40 $84.40 $82.94 $82.94 $82.94 614
2022-09-20 $84.43 $84.43 $83.62 $84.12 $84.12 587
2022-09-19 $85.00 $85.34 $85.00 $85.34 $85.34 1,081
2022-09-16 $83.65 $84.35 $83.65 $84.35 $84.35 615
2022-09-15 $85.88 $86.01 $85.31 $85.46 $85.46 870
2022-09-14 $86.01 $86.01 $85.64 $85.88 $85.88 789
2022-09-13 $87.15 $87.15 $86.03 $86.03 $86.03 1,897
2022-09-12 $89.19 $89.42 $89.19 $89.42 $89.42 106
2022-09-09 $87.16 $88.74 $87.16 $88.74 $88.74 844
2022-09-08 $86.70 $86.70 $86.70 $86.70 $86.70 41
2022-09-07 $86.27 $86.27 $86.27 $86.27 $86.27 32
2022-09-06 $85.05 $85.23 $85.05 $85.23 $85.23 154
2022-09-02 $87.44 $87.44 $86.27 $86.27 $86.27 108
2022-08-31 $87.20 $87.74 $87.07 $87.07 $87.07 691
2022-08-30 $88.26 $88.26 $87.43 $87.43 $87.43 1,458
2022-08-29 $88.67 $88.67 $88.67 $88.67 $88.67 41
2022-08-26 $88.95 $88.95 $88.95 $88.95 $88.95 17
2022-08-25 $91.05 $91.31 $91.05 $91.31 $91.31 290
2022-08-24 $90.20 $90.20 $90.20 $90.20 $90.20 40
2022-08-23 $90.00 $90.00 $90.00 $90.00 $90.00 209
2022-08-22 $90.44 $90.44 $90.07 $90.07 $90.07 907
2022-08-19 $91.93 $91.93 $91.67 $91.67 $91.67 150
2022-08-18 $92.65 $92.65 $92.65 $92.65 $92.65 74
2022-08-17 $92.49 $92.49 $92.49 $92.49 $92.49 8
2022-08-16 $93.37 $93.81 $93.34 $93.34 $93.34 1,338
2022-08-15 $92.51 $92.77 $92.51 $92.76 $92.76 1,054
2022-08-12 $91.95 $92.80 $91.95 $92.80 $92.80 1,312
2022-08-11 $92.00 $92.23 $91.63 $91.63 $91.63 1,088
2022-08-10 $91.25 $91.53 $91.25 $91.30 $91.30 804
2022-08-09 $90.43 $90.45 $89.99 $89.99 $89.99 872
2022-08-08 $90.27 $90.27 $90.27 $90.27 $90.27 11
2022-08-05 $90.28 $90.28 $90.28 $90.28 $90.28 37
2022-08-04 $90.35 $91.46 $90.16 $90.16 $90.16 2,820
2022-08-03 $90.61 $90.67 $90.61 $90.67 $90.67 109
2022-08-02 $90.98 $90.98 $89.86 $89.86 $89.86 803
2022-08-01 $90.58 $90.58 $90.58 $90.58 $90.58 3
2022-07-29 $90.74 $90.74 $90.69 $90.69 $90.69 112
2022-07-28 $89.34 $89.84 $89.34 $89.84 $89.84 164
2022-07-27 $88.35 $89.34 $88.35 $89.34 $89.34 495
2022-07-26 $87.88 $87.88 $87.64 $87.87 $87.87 344
2022-07-25 $88.74 $88.74 $88.31 $88.46 $88.46 229
2022-07-22 $87.84 $87.84 $87.84 $87.84 $87.84 18
2022-07-21 $87.97 $88.46 $87.84 $88.46 $88.46 749
2022-07-20 $88.17 $88.17 $88.17 $88.17 $88.17 105
2022-07-19 $88.40 $88.40 $88.40 $88.40 $88.40 6
2022-07-18 $87.00 $87.00 $85.87 $85.87 $85.87 129
2022-07-15 $86.28 $86.28 $86.28 $86.28 $86.28 96
2022-07-14 $84.37 $84.37 $84.37 $84.37 $84.37 30
2022-07-13 $85.39 $85.39 $85.39 $85.39 $85.39 38
2022-07-12 $86.93 $87.07 $86.02 $86.02 $86.02 3,959
2022-07-11 $86.43 $86.43 $86.09 $86.09 $86.09 221
2022-07-08 $86.94 $86.94 $86.94 $86.94 $86.94 48
2022-07-07 $87.23 $87.23 $87.23 $87.23 $87.23 44
2022-07-06 $86.13 $86.13 $86.13 $86.13 $86.13 28
2022-07-05 $86.07 $86.07 $86.07 $86.07 $86.07 134
2022-07-01 $86.70 $86.70 $86.70 $86.70 $86.70 10
2022-06-30 $85.02 $85.52 $85.02 $85.52 $85.52 151
2022-06-29 $86.40 $86.50 $86.40 $86.50 $86.50 816
2022-06-28 $87.30 $87.30 $86.89 $86.89 $86.89 259
2022-06-27 $87.60 $87.60 $87.60 $87.60 $87.60 73
2022-06-24 $86.98 $87.58 $86.98 $87.58 $87.58 2,503
2022-06-23 $84.37 $84.83 $84.37 $84.83 $84.83 120
2022-06-22 $85.43 $85.43 $85.09 $85.09 $85.09 1,937
2022-06-21 $85.05 $85.22 $85.05 $85.22 $85.22 1,033
2022-06-17 $83.11 $83.60 $83.11 $83.60 $83.60 613
2022-06-16 $83.64 $83.64 $83.41 $83.41 $83.41 101
2022-06-15 $85.84 $86.19 $85.83 $85.88 $85.88 500
2022-06-14 $85.73 $85.73 $85.22 $85.22 $85.22 206
2022-06-13 $86.34 $86.60 $85.71 $85.71 $85.71 925
2022-06-10 $89.18 $89.18 $89.18 $89.18 $89.18 20
2022-06-09 $94.29 $94.29 $91.32 $91.32 $91.32 325
2022-06-08 $93.63 $93.63 $93.26 $93.26 $93.26 321
2022-06-07 $94.37 $94.37 $94.37 $94.37 $94.37 33
2022-06-06 $93.38 $93.38 $93.31 $93.31 $93.31 673
2022-06-03 $92.91 $92.91 $92.91 $92.91 $92.91 102
2022-06-02 $93.16 $93.90 $93.16 $93.90 $93.90 1,087
2022-06-01 $92.49 $92.56 $92.49 $92.56 $92.56 325
2022-05-31 $93.53 $94.04 $93.32 $93.32 $93.32 2,124
2022-05-27 $94.06 $94.58 $94.06 $94.58 $94.58 1,082
2022-05-26 $93.23 $93.23 $93.07 $93.07 $93.07 205
2022-05-25 $91.75 $91.88 $91.36 $91.88 $91.88 571
2022-05-24 $90.14 $90.90 $90.14 $90.90 $90.90 3,722
2022-05-23 $90.86 $91.07 $90.69 $90.69 $90.69 978
2022-05-20 $89.14 $89.14 $89.14 $89.14 $89.14 75
2022-05-19 $89.20 $89.56 $89.09 $89.28 $89.28 3,359
2022-05-18 $90.04 $90.04 $89.35 $89.35 $89.35 171
2022-05-17 $92.44 $92.70 $92.23 $92.70 $92.70 1,536
2022-05-16 $90.67 $90.67 $90.67 $90.67 $90.67 71
2022-05-13 $90.23 $90.44 $89.96 $90.44 $90.44 2,813
2022-05-12 $88.68 $88.70 $88.68 $88.70 $88.70 1,995
2022-05-11 $89.80 $89.80 $88.93 $88.93 $88.93 319
2022-05-10 $90.15 $90.15 $89.70 $89.70 $89.70 6,696
2022-05-09 $91.07 $91.07 $89.81 $90.30 $90.30 5,013
2022-05-06 $92.30 $93.06 $91.88 $92.62 $92.62 6,914
2022-05-05 $94.01 $94.01 $92.16 $92.72 $92.72 8,360
2022-05-04 $92.81 $94.98 $92.66 $94.98 $94.98 4,628
2022-05-03 $92.82 $92.92 $92.59 $92.69 $92.69 38,888
2022-05-02 $90.85 $91.59 $90.85 $91.59 $91.59 169
2022-04-29 $93.07 $93.07 $91.24 $91.24 $91.24 898
2022-04-28 $94.23 $94.23 $93.71 $94.00 $94.00 888
2022-04-27 $92.95 $92.95 $92.91 $92.91 $92.91 287
2022-04-26 $94.23 $94.23 $93.05 $93.05 $93.05 1,235
2022-04-25 $93.13 $95.03 $93.13 $95.01 $95.01 2,452
2022-04-22 $95.43 $95.67 $94.93 $94.93 $94.93 4,299
2022-04-21 $100.10 $100.10 $97.64 $97.64 $97.64 1,015
2022-04-20 $98.73 $99.29 $98.73 $98.87 $98.87 2,020
2022-04-19 $98.07 $98.07 $97.85 $97.89 $97.89 524
2022-04-18 $96.74 $97.08 $96.38 $96.79 $96.79 586
2022-04-14 $97.41 $97.41 $96.98 $96.98 $96.98 278
2022-04-13 $97.08 $97.69 $97.08 $97.69 $97.69 2,102
2022-04-12 $97.71 $97.71 $96.72 $96.72 $96.72 275
2022-04-11 $97.00 $97.00 $97.00 $97.00 $97.00 130
2022-04-08 $98.34 $98.34 $97.80 $97.80 $97.80 1,124
2022-04-07 $97.22 $97.53 $97.22 $97.22 $97.22 391
2022-04-06 $96.44 $96.73 $96.44 $96.70 $96.70 404
2022-04-05 $98.03 $98.03 $96.81 $96.83 $96.83 641
2022-04-04 $97.33 $97.85 $97.33 $97.85 $97.85 102
2022-04-01 $97.88 $97.98 $97.80 $97.80 $97.80 689
2022-03-31 $98.85 $98.86 $97.68 $97.68 $97.68 214
2022-03-30 $99.15 $99.15 $98.84 $98.84 $98.84 520
2022-03-29 $99.39 $99.39 $99.39 $99.39 $99.39 3
2022-03-28 $98.28 $98.28 $98.28 $98.28 $98.28 4
2022-03-25 $98.62 $98.62 $98.62 $98.62 $98.62 8
2022-03-24 $97.40 $97.83 $97.36 $97.83 $97.83 405
2022-03-23 $97.65 $97.73 $96.88 $96.88 $96.88 382
2022-03-22 $98.02 $98.02 $98.02 $98.02 $98.02 1
2022-03-21 $97.00 $97.20 $97.00 $97.20 $97.20 658
2022-03-18 $96.41 $97.33 $96.41 $97.33 $97.33 282
2022-03-17 $95.02 $96.88 $95.02 $96.88 $96.88 314
2022-03-16 $95.72 $95.72 $95.72 $95.72 $95.72 4
2022-03-15 $94.32 $94.32 $93.99 $93.99 $93.99 205
2022-03-14 $93.93 $93.93 $92.91 $92.91 $92.91 121
2022-03-11 $93.75 $93.75 $93.10 $93.10 $93.10 106
2022-03-10 $93.91 $93.91 $93.91 $93.91 $93.91 70
2022-03-09 $93.54 $94.29 $93.54 $93.89 $93.89 3,303
2022-03-08 $93.50 $93.50 $91.77 $91.77 $91.77 189
2022-03-07 $92.79 $92.79 $91.91 $91.91 $91.91 439
2022-03-04 $94.17 $94.93 $94.17 $94.93 $94.93 1,218
2022-03-03 $96.16 $96.16 $95.89 $96.06 $96.06 1,288
2022-03-02 $95.53 $97.13 $95.53 $96.82 $96.82 384
2022-03-01 $95.91 $95.91 $94.03 $94.68 $94.68 4,675
2022-02-28 $96.54 $96.67 $96.54 $96.62 $96.62 240
2022-02-25 $95.20 $97.12 $95.20 $97.03 $97.03 1,507
2022-02-24 $92.68 $95.16 $92.55 $95.06 $95.06 1,308
2022-02-23 $95.84 $96.05 $94.68 $94.68 $94.68 742
2022-02-22 $96.74 $97.05 $96.27 $96.27 $96.27 1,844
2022-02-18 $97.12 $97.75 $96.68 $96.79 $96.79 1,405
2022-02-17 $97.57 $97.58 $97.45 $97.45 $97.45 631
2022-02-16 $99.15 $99.75 $99.05 $99.70 $99.70 1,454
2022-02-15 $98.98 $99.28 $98.98 $99.26 $99.26 704
2022-02-14 $98.31 $98.31 $97.67 $98.00 $98.00 4,341
2022-02-11 $98.51 $98.69 $98.51 $98.69 $98.69 203
2022-02-10 $100.17 $101.19 $99.82 $99.82 $99.82 3,767
2022-02-09 $100.39 $100.61 $100.39 $100.61 $100.61 537
2022-02-08 $99.12 $99.83 $99.10 $99.76 $99.76 2,800
2022-02-07 $98.64 $99.19 $98.31 $98.42 $98.42 946
2022-02-04 $98.18 $98.99 $98.18 $98.42 $98.42 457
2022-02-03 $98.24 $98.24 $98.08 $98.08 $98.08 209
2022-02-02 $99.50 $99.83 $99.50 $99.83 $99.83 204
2022-02-01 $97.88 $98.77 $97.88 $98.77 $98.77 306
2022-01-31 $96.80 $97.86 $96.80 $97.86 $97.86 1,704
2022-01-28 $95.37 $96.65 $95.37 $96.65 $96.65 106
2022-01-27 $95.66 $95.66 $95.62 $95.62 $95.62 258
2022-01-26 $97.04 $97.04 $95.70 $95.70 $95.70 366
2022-01-25 $94.24 $96.62 $94.23 $96.59 $96.59 1,433
2022-01-24 $94.42 $96.87 $93.61 $96.87 $96.87 1,551
2022-01-21 $98.06 $98.06 $96.41 $96.41 $96.41 1,297
2022-01-20 $99.31 $100.05 $97.78 $97.78 $97.78 957
2022-01-19 $99.68 $100.12 $98.84 $98.93 $98.93 1,577
2022-01-18 $99.88 $99.88 $99.88 $99.88 $99.88 75
2022-01-14 $100.86 $101.62 $100.86 $101.52 $101.52 2,976
2022-01-13 $101.55 $101.57 $100.94 $100.94 $100.94 749
2022-01-12 $101.21 $101.37 $101.21 $101.37 $101.37 245
2022-01-11 $100.89 $100.89 $100.89 $100.89 $100.89 125
2022-01-10 $99.75 $99.80 $99.75 $99.80 $99.80 229
2022-01-07 $100.50 $100.50 $100.23 $100.29 $100.29 1,055
2022-01-06 $99.60 $99.60 $99.60 $99.60 $99.60 29
2022-01-05 $100.68 $100.81 $99.23 $99.23 $99.23 1,068
2022-01-04 $100.59 $100.59 $100.59 $100.59 $100.59 355
2022-01-03 $98.39 $99.11 $98.39 $99.11 $99.11 544
2021-12-31 $98.02 $98.19 $98.02 $98.19 $98.19 771
2021-12-30 $98.29 $98.29 $98.29 $98.29 $98.29 187
2021-12-29 $98.97 $98.97 $98.69 $98.69 $98.69 466
2021-12-28 $98.60 $98.60 $98.46 $98.46 $98.46 893
2021-12-27 $98.27 $98.27 $98.27 $98.27 $98.27 3
2021-12-23 $97.14 $97.45 $97.14 $97.33 $97.33 529
2021-12-22 $97.63 $97.63 $97.63 $97.63 $97.63 6
2021-12-21 $96.90 $97.01 $96.90 $96.90 $96.90 280
2021-12-20 $95.06 $95.15 $95.06 $95.15 $95.15 145
2021-12-17 $96.98 $96.98 $96.46 $96.46 $96.46 829
2021-12-16 $98.05 $98.24 $97.56 $97.56 $97.56 1,014
2021-12-15 $97.17 $97.17 $97.17 $97.17 $97.17 192
2021-12-14 $96.49 $96.49 $96.49 $96.49 $96.49 78
2021-12-13 $97.05 $97.05 $96.70 $96.70 $96.70 267
2021-12-10 $97.45 $97.70 $97.45 $97.70 $97.70 106
2021-12-09 $97.33 $97.54 $97.18 $97.18 $97.18 1,157
2021-12-08 $97.41 $97.44 $97.06 $97.44 $97.44 6,180
2021-12-07 $97.50 $97.51 $97.34 $97.34 $97.34 354
2021-12-06 $96.51 $96.51 $96.22 $96.22 $96.22 273
2021-12-03 $94.44 $94.44 $94.22 $94.32 $94.32 502
2021-12-02 $94.91 $94.91 $94.91 $94.91 $94.91 109
2021-12-01 $93.00 $93.00 $93.00 $93.00 $93.00 162
2021-11-30 $94.01 $94.01 $94.01 $94.01 $94.01 61
2021-11-29 $96.76 $96.76 $96.48 $96.48 $96.48 337
2021-11-26 $95.75 $96.10 $95.74 $96.10 $96.10 902
2021-11-24 $98.82 $98.92 $98.78 $98.92 $98.92 327
2021-11-23 $98.54 $98.96 $98.54 $98.91 $98.91 999
2021-11-22 $98.93 $98.93 $98.48 $98.48 $98.48 180
2021-11-19 $98.36 $98.41 $98.12 $98.12 $98.12 1,056
2021-11-18 $99.35 $99.35 $99.35 $99.35 $99.35 149
2021-11-17 $99.64 $99.64 $99.64 $99.64 $99.64 20
2021-11-16 $100.41 $100.41 $99.98 $99.98 $99.98 1,893
2021-11-15 $100.43 $100.43 $100.23 $100.23 $100.23 674
2021-11-12 $100.03 $100.21 $100.03 $100.10 $100.10 444
2021-11-11 $99.97 $99.97 $99.97 $99.97 $99.97 33
2021-11-10 $99.83 $99.89 $99.83 $99.89 $99.89 157
2021-11-09 $100.20 $100.20 $100.20 $100.20 $100.20 15
2021-11-08 $100.25 $100.25 $100.25 $100.25 $100.25 168
2021-11-05 $100.44 $100.44 $100.34 $100.34 $100.34 249
2021-11-04 $99.97 $99.97 $99.23 $99.35 $99.35 1,256
2021-11-03 $99.85 $100.02 $99.85 $100.02 $100.02 1,036
2021-11-02 $99.04 $99.04 $99.04 $99.04 $99.04 76
2021-11-01 $98.81 $98.81 $98.74 $98.74 $98.74 367
2021-10-29 $98.26 $98.26 $98.26 $98.26 $98.26 188
2021-10-28 $98.24 $98.30 $98.24 $98.30 $98.30 149
2021-10-27 $97.44 $97.44 $97.44 $97.44 $97.44 58
2021-10-26 $98.52 $98.52 $98.52 $98.52 $98.52 7
2021-10-25 $98.50 $98.58 $98.50 $98.51 $98.51 1,134
2021-10-22 $98.24 $98.48 $98.24 $98.48 $98.48 159
2021-10-21 $98.14 $98.32 $98.14 $98.32 $98.32 455
2021-10-20 $98.36 $98.36 $98.36 $98.36 $98.36 2
2021-10-19 $97.29 $97.38 $97.29 $97.38 $97.38 346
2021-10-18 $96.62 $96.66 $96.62 $96.65 $96.65 1,735
2021-10-15 $96.49 $97.09 $96.49 $96.89 $96.89 1,899
2021-10-14 $96.02 $96.10 $96.01 $96.10 $96.10 292
2021-10-13 $93.85 $94.91 $93.85 $94.83 $94.83 552
2021-10-12 $94.67 $94.68 $94.67 $94.68 $94.68 309
2021-10-11 $95.19 $95.19 $95.19 $95.19 $95.19 53
2021-10-08 $95.97 $96.33 $95.92 $95.94 $95.94 2,025
2021-10-07 $96.25 $96.28 $95.79 $95.79 $95.79 412
2021-10-06 $94.13 $95.19 $94.13 $95.19 $95.19 362
2021-10-05 $94.90 $94.90 $94.90 $94.90 $94.90 17
2021-10-04 $94.05 $94.05 $94.05 $94.05 $94.05 12
2021-10-01 $94.68 $94.68 $94.67 $94.67 $94.67 268
2021-09-30 $94.92 $94.92 $93.47 $93.47 $93.47 2,545
2021-09-29 $94.86 $94.86 $94.76 $94.76 $94.76 3,339
2021-09-28 $94.60 $94.71 $94.37 $94.37 $94.37 802
2021-09-27 $95.80 $95.83 $95.80 $95.83 $95.83 451
2021-09-24 $95.09 $95.35 $95.02 $95.32 $95.32 8,073
2021-09-23 $95.47 $95.47 $95.10 $95.10 $95.10 302
2021-09-22 $94.00 $94.00 $93.86 $93.86 $93.86 418
2021-09-21 $93.17 $93.17 $92.90 $92.90 $92.90 388
2021-09-20 $93.05 $93.12 $93.05 $93.12 $93.12 155
2021-09-17 $94.46 $94.46 $94.45 $94.45 $94.45 966
2021-09-16 $95.22 $95.22 $95.22 $95.22 $95.22 42
2021-09-15 $95.44 $95.44 $95.44 $95.44 $95.44 95
2021-09-14 $94.21 $94.21 $94.21 $94.21 $94.21 33
2021-09-13 $95.13 $95.13 $95.13 $95.13 $95.13 102
2021-09-10 $95.02 $95.02 $94.24 $94.24 $94.24 293
2021-09-09 $95.10 $95.10 $95.04 $95.04 $95.04 180
2021-09-08 $95.69 $95.69 $95.05 $95.14 $95.14 983
2021-09-07 $95.86 $95.94 $95.82 $95.82 $95.82 2,166
2021-09-03 $96.44 $96.57 $96.43 $96.56 $96.56 521
2021-09-02 $96.83 $96.86 $96.83 $96.86 $96.86 284
2021-09-01 $96.66 $96.66 $96.00 $96.25 $96.25 852
2021-08-31 $96.72 $96.73 $96.56 $96.67 $96.67 688
2021-08-30 $96.69 $96.69 $96.69 $96.69 $96.69 59
2021-08-27 $97.23 $97.23 $97.23 $97.23 $97.23 392
2021-08-26 $96.48 $96.48 $96.14 $96.14 $96.14 293
2021-08-25 $96.88 $96.88 $96.88 $96.88 $96.88 94
2021-08-24 $96.19 $96.19 $96.19 $96.19 $96.19 9
2021-08-23 $95.65 $95.72 $95.65 $95.72 $95.72 389
2021-08-20 $95.03 $95.03 $95.03 $95.03 $95.03 6
2021-08-19 $94.58 $94.58 $94.17 $94.47 $94.47 829
2021-08-18 $96.00 $96.00 $95.16 $95.16 $95.16 371
2021-08-17 $95.87 $95.87 $95.87 $95.87 $95.87 74
2021-08-16 $96.38 $96.38 $96.28 $96.30 $96.30 878
2021-08-13 $96.71 $96.71 $96.48 $96.48 $96.48 178
2021-08-12 $96.53 $96.75 $96.53 $96.75 $96.75 1,401
2021-08-11 $96.44 $96.70 $96.44 $96.70 $96.70 1,095
2021-08-10 $96.02 $96.02 $96.02 $96.02 $96.02 146
2021-08-09 $95.31 $95.34 $95.31 $95.34 $95.34 156
2021-08-06 $95.53 $95.53 $95.31 $95.31 $95.31 996
2021-08-05 $94.71 $94.71 $94.43 $94.61 $94.61 849
2021-08-04 $94.88 $94.95 $94.46 $94.46 $94.46 372
2021-08-03 $95.51 $95.51 $95.47 $95.47 $95.47 314
2021-08-02 $94.59 $94.59 $94.59 $94.59 $94.59 187
2021-07-30 $95.32 $95.32 $94.92 $94.92 $94.92 269
2021-07-29 $95.17 $95.61 $95.17 $95.32 $95.32 805
2021-07-28 $94.37 $95.15 $94.00 $94.74 $94.74 1,539
2021-07-27 $94.15 $94.53 $94.15 $94.53 $94.53 314
2021-07-26 $94.75 $94.75 $94.75 $94.75 $94.75 3
2021-07-23 $94.65 $94.65 $94.32 $94.32 $94.32 315
2021-07-22 $93.53 $94.15 $93.53 $93.90 $93.90 1,740
2021-07-21 $93.62 $94.49 $93.62 $94.25 $94.25 1,056
2021-07-20 $92.45 $93.36 $92.45 $93.11 $93.11 712
2021-07-19 $91.00 $91.42 $90.77 $91.36 $91.36 1,267
2021-07-16 $93.30 $93.30 $93.30 $93.30 $93.30 26
2021-07-15 $94.79 $94.79 $94.56 $94.56 $94.56 122
2021-07-14 $94.88 $94.88 $94.88 $94.88 $94.88 9
2021-07-13 $95.54 $95.54 $95.21 $95.25 $95.25 2,725
2021-07-12 $95.46 $96.00 $95.46 $96.00 $96.00 2,756
2021-07-09 $95.04 $95.50 $95.04 $95.39 $95.39 985
2021-07-08 $93.80 $93.80 $93.57 $93.57 $93.57 535
2021-07-07 $95.01 $95.01 $94.71 $94.71 $94.71 357
2021-07-06 $95.08 $95.08 $95.08 $95.08 $95.08 51
2021-07-02 $96.22 $96.22 $96.22 $96.22 $96.22 34
2021-07-01 $95.82 $96.17 $95.82 $95.84 $95.84 2,864
2021-06-30 $95.06 $95.41 $95.06 $95.41 $95.41 397
2021-06-29 $95.18 $95.18 $95.16 $95.16 $95.16 323
2021-06-28 $95.61 $95.61 $95.30 $95.30 $95.30 1,152
2021-06-25 $96.01 $96.02 $96.01 $96.02 $96.02 246
2021-06-24 $95.21 $95.24 $95.21 $95.24 $95.24 313
2021-06-23 $94.36 $94.59 $94.36 $94.42 $94.42 722
2021-06-22 $94.46 $94.46 $94.46 $94.46 $94.46 64
2021-06-21 $92.82 $94.57 $92.82 $94.55 $94.55 2,196
2021-06-18 $92.69 $92.69 $92.69 $92.69 $92.69 65
2021-06-17 $95.00 $95.00 $93.59 $94.26 $94.26 2,266
2021-06-16 $97.79 $97.79 $96.00 $96.29 $96.29 734
2021-06-15 $96.44 $96.90 $96.44 $96.72 $96.72 1,926
2021-06-14 $96.23 $96.48 $96.21 $96.37 $96.37 2,318
2021-06-11 $96.71 $96.71 $96.71 $96.71 $96.71 21
2021-06-10 $96.87 $96.87 $96.32 $96.32 $96.32 648
2021-06-09 $97.68 $97.68 $96.84 $96.84 $96.84 5,504
2021-06-08 $97.11 $97.60 $96.79 $97.46 $97.46 2,707
2021-06-07 $97.54 $97.60 $97.42 $97.42 $97.42 1,063
2021-06-04 $97.67 $97.90 $97.59 $97.75 $97.75 3,191
2021-06-03 $97.21 $97.21 $97.21 $97.21 $97.21 77
2021-06-02 $97.47 $97.47 $97.47 $97.47 $97.47 10
2021-06-01 $98.21 $98.21 $97.84 $97.84 $97.84 1,280
2021-05-28 $97.25 $97.30 $97.24 $97.24 $97.24 1,576
2021-05-27 $96.81 $97.08 $96.81 $97.08 $97.08 405
2021-05-26 $96.50 $96.50 $96.45 $96.45 $96.45 133
2021-05-25 $96.26 $96.26 $95.95 $95.95 $95.95 218
2021-05-24 $96.68 $96.68 $96.68 $96.68 $96.68 153
2021-05-21 $96.12 $96.12 $96.12 $96.12 $96.12 51
2021-05-20 $95.63 $95.85 $95.39 $95.60 $95.60 2,265
2021-05-19 $95.19 $95.19 $95.19 $95.19 $95.19 143
2021-05-18 $96.00 $96.00 $96.00 $96.00 $96.00 221
2021-05-17 $96.71 $96.92 $96.71 $96.92 $96.92 803
2021-05-14 $97.14 $97.14 $97.12 $97.12 $97.12 282
2021-05-13 $94.77 $95.82 $94.77 $95.65 $95.65 1,666
2021-05-12 $94.50 $94.50 $94.01 $94.01 $94.01 592
2021-05-11 $96.40 $96.41 $95.54 $95.72 $95.72 2,920
2021-05-10 $97.02 $97.83 $97.02 $97.10 $97.10 1,298
2021-05-07 $96.54 $97.31 $96.54 $97.04 $97.04 2,798
2021-05-06 $95.47 $96.02 $95.35 $96.02 $96.02 497
2021-05-05 $95.18 $95.59 $95.18 $95.36 $95.36 500
2021-05-04 $93.99 $95.19 $93.99 $95.18 $95.18 1,428
2021-05-03 $94.57 $94.57 $94.47 $94.57 $94.57 1,315
2021-04-30 $94.07 $94.07 $94.06 $94.06 $94.06 316
2021-04-29 $94.80 $94.80 $94.80 $94.80 $94.80 121
2021-04-28 $93.86 $93.86 $93.81 $93.81 $93.81 2,080
2021-04-27 $93.08 $93.45 $93.08 $93.45 $93.45 203
2021-04-26 $92.92 $92.92 $92.92 $92.92 $92.92 94
2021-04-23 $92.74 $92.74 $92.72 $92.73 $92.73 416
2021-04-22 $91.99 $91.99 $91.77 $91.77 $91.77 305
2021-04-21 $91.70 $92.36 $91.70 $92.36 $92.36 1,459
2021-04-20 $91.49 $91.50 $91.10 $91.13 $91.13 458
2021-04-19 $92.22 $92.22 $92.22 $92.22 $92.22 64
2021-04-16 $92.69 $92.69 $92.69 $92.69 $92.69 60
2021-04-15 $91.80 $92.11 $91.80 $92.11 $92.11 248
2021-04-14 $91.86 $91.90 $91.86 $91.90 $91.90 487
2021-04-13 $91.53 $91.53 $91.53 $91.53 $91.53 13
2021-04-12 $91.75 $91.88 $91.75 $91.88 $91.88 378
2021-04-09 $91.50 $91.84 $91.38 $91.84 $91.84 895
2021-04-08 $91.25 $91.25 $91.23 $91.23 $91.23 112
2021-04-07 $91.39 $91.39 $91.18 $91.20 $91.20 1,203
2021-04-06 $91.00 $91.50 $91.00 $91.27 $91.27 620
2021-04-05 $91.20 $91.54 $91.20 $91.43 $91.43 1,138
2021-04-01 $90.04 $90.35 $90.04 $90.35 $90.35 204
2021-03-31 $90.08 $90.08 $89.81 $89.81 $89.81 762
2021-03-30 $88.82 $90.48 $88.82 $89.90 $89.90 3,499
2021-03-29 $89.88 $89.88 $89.58 $89.65 $89.65 365
2021-03-26 $89.75 $90.17 $89.70 $90.17 $90.17 376
2021-03-25 $87.31 $89.07 $87.31 $89.07 $89.07 1,241
2021-03-24 $88.17 $88.17 $87.66 $87.66 $87.66 306
2021-03-23 $88.14 $88.16 $87.17 $87.17 $87.17 1,284
2021-03-22 $85.99 $88.34 $85.99 $88.34 $88.34 328
2021-03-19 $89.31 $89.31 $88.73 $88.73 $88.73 141
2021-03-18 $89.82 $90.11 $88.96 $88.96 $88.96 1,085
2021-03-17 $89.57 $89.57 $89.38 $89.38 $89.38 327
2021-03-16 $88.85 $88.85 $88.85 $88.85 $88.85 122
2021-03-15 $89.48 $89.48 $89.43 $89.43 $89.43 478
2021-03-12 $89.17 $89.70 $89.17 $89.63 $89.63 446
2021-03-11 $89.07 $89.23 $88.71 $88.71 $88.71 1,255
2021-03-10 $88.32 $88.67 $88.32 $88.41 $88.41 819
2021-03-09 $87.12 $87.12 $87.12 $87.12 $87.12 148
2021-03-08 $87.21 $87.41 $87.21 $87.31 $87.31 3,250
2021-03-05 $86.65 $86.65 $86.65 $86.65 $86.65 103
2021-03-04 $83.96 $84.87 $83.96 $84.87 $84.87 227
2021-03-03 $86.62 $86.62 $85.73 $85.73 $85.73 158
2021-03-02 $85.89 $85.89 $85.89 $85.89 $85.89 1
2021-03-01 $86.29 $86.29 $86.29 $86.29 $86.29 63
2021-02-26 $85.01 $85.33 $84.71 $84.71 $84.71 757
2021-02-25 $86.28 $86.28 $85.58 $85.58 $85.58 807
2021-02-24 $86.33 $87.68 $86.05 $87.52 $87.52 1,942
2021-02-23 $85.63 $86.02 $85.50 $86.02 $86.02 2,706
2021-02-22 $85.60 $85.60 $85.60 $85.60 $85.60 73
2021-02-19 $85.44 $85.44 $85.31 $85.31 $85.31 537
2021-02-18 $84.52 $85.12 $84.52 $84.99 $84.99 841
2021-02-17 $85.03 $85.38 $85.03 $85.38 $85.38 212
2021-02-16 $85.15 $85.29 $85.15 $85.29 $85.29 402
2021-02-12 $84.85 $85.00 $84.68 $84.77 $84.77 658
2021-02-11 $84.73 $84.73 $83.83 $84.41 $84.41 2,342
2021-02-10 $83.91 $84.02 $83.78 $83.78 $83.78 930
2021-02-09 $83.92 $84.05 $83.92 $84.05 $84.05 914
2021-02-08 $83.80 $84.00 $83.80 $83.99 $83.99 467
2021-02-05 $83.57 $83.57 $83.22 $83.22 $83.22 349
2021-02-04 $82.60 $83.24 $82.48 $83.10 $83.10 3,915
2021-02-03 $81.80 $82.03 $81.23 $82.00 $82.00 11,139
2021-02-02 $81.38 $81.97 $81.37 $81.53 $81.53 3,042
2021-02-01 $79.78 $80.13 $79.71 $80.13 $80.13 675
2021-01-29 $80.89 $80.97 $79.25 $79.68 $79.68 1,840
2021-01-28 $80.81 $81.47 $80.81 $81.45 $81.45 3,414
2021-01-27 $80.35 $80.75 $79.60 $79.60 $79.60 2,953
2021-01-26 $82.45 $82.45 $82.03 $82.03 $82.03 719
2021-01-25 $81.97 $82.48 $81.97 $82.48 $82.48 349
2021-01-22 $82.91 $82.91 $82.91 $82.91 $82.91 88
2021-01-21 $83.44 $83.44 $83.32 $83.32 $83.32 311
2021-01-20 $84.51 $84.52 $84.12 $84.12 $84.12 985
2021-01-19 $84.36 $84.36 $84.15 $84.15 $84.15 333
2021-01-15 $83.69 $84.12 $83.45 $83.58 $83.58 8,856
2021-01-14 $84.67 $84.68 $84.47 $84.47 $84.47 979
2021-01-13 $83.95 $83.96 $83.61 $83.96 $83.96 1,467
2021-01-12 $84.01 $84.11 $83.78 $84.11 $84.11 878
2021-01-11 $83.32 $83.58 $83.32 $83.58 $83.58 285
2021-01-08 $83.42 $83.73 $83.42 $83.58 $83.58 7,514
2021-01-07 $83.53 $83.57 $83.53 $83.57 $83.57 234
2021-01-06 $81.98 $82.31 $81.98 $82.31 $82.31 377
2021-01-05 $80.52 $80.52 $80.28 $80.28 $80.28 265
2021-01-04 $80.89 $80.91 $78.79 $79.40 $79.40 2,032
2020-12-31 $80.30 $80.30 $80.12 $80.14 $80.14 997
2020-12-30 $79.83 $80.20 $79.65 $79.89 $79.89 7,428
2020-12-29 $79.90 $79.90 $79.42 $79.42 $79.42 713
2020-12-28 $79.74 $79.74 $79.58 $79.58 $79.58 434
2020-12-24 $79.01 $79.32 $79.00 $79.29 $79.29 990
2020-12-23 $80.74 $80.74 $80.32 $80.32 $79.30 322
2020-12-22 $79.64 $79.64 $79.64 $79.64 $78.63 59
2020-12-21 $80.10 $80.10 $80.10 $80.10 $79.08 80
2020-12-18 $80.54 $80.54 $79.88 $80.32 $79.29 616
2020-12-17 $80.49 $80.54 $80.22 $80.54 $79.52 449
2020-12-16 $80.50 $80.50 $80.40 $80.40 $79.38 207
2020-12-15 $79.81 $80.36 $79.81 $80.36 $79.33 326
2020-12-14 $81.19 $81.19 $79.59 $79.59 $78.58 647
2020-12-11 $80.15 $80.63 $80.15 $80.33 $79.31 10,940
2020-12-10 $80.96 $80.96 $80.79 $80.90 $79.87 236
2020-12-09 $81.05 $81.17 $81.05 $81.17 $80.13 592
2020-12-08 $80.93 $81.21 $80.88 $81.21 $80.17 1,375
2020-12-07 $81.00 $81.10 $81.00 $81.10 $80.06 389
2020-12-04 $81.30 $81.53 $81.30 $81.53 $80.49 302
2020-12-03 $80.25 $80.25 $80.25 $80.25 $79.22 177
2020-12-02 $79.88 $80.13 $79.88 $80.13 $79.10 200
2020-12-01 $79.60 $79.65 $79.60 $79.65 $78.64 216
2020-11-30 $78.70 $78.70 $78.70 $78.70 $77.69 74
2020-11-27 $79.89 $79.89 $79.89 $79.89 $78.87 1
2020-11-25 $79.51 $79.87 $79.51 $79.87 $78.85 752
2020-11-24 $80.23 $80.23 $80.23 $80.23 $79.20 3
2020-11-23 $78.09 $78.51 $77.98 $78.51 $77.51 593
2020-11-20 $76.90 $77.63 $76.90 $77.19 $76.20 2,203
2020-11-19 $77.70 $77.70 $77.57 $77.57 $76.58 317
2020-11-18 $77.39 $77.39 $77.39 $77.39 $76.40 1
2020-11-17 $77.95 $77.95 $77.95 $77.95 $76.96 18
2020-11-16 $78.65 $78.66 $77.92 $78.26 $77.26 672
2020-11-13 $76.93 $76.93 $76.93 $76.93 $75.94 207
2020-11-12 $75.56 $75.56 $75.25 $75.42 $74.45 750
2020-11-11 $76.43 $76.43 $76.43 $76.43 $75.45 201
2020-11-10 $75.88 $76.87 $75.88 $76.69 $75.71 361
2020-11-09 $76.68 $77.01 $75.98 $75.98 $75.01 1,820
2020-11-06 $72.54 $72.72 $72.17 $72.45 $71.52 858
2020-11-05 $72.00 $72.72 $72.00 $72.72 $71.79 511
2020-11-04 $70.65 $72.03 $70.32 $71.28 $70.37 1,162
2020-11-03 $70.93 $70.93 $70.91 $70.91 $70.00 123
2020-11-02 $69.16 $69.16 $69.16 $69.16 $68.28 76
2020-10-30 $67.49 $67.79 $67.49 $67.79 $66.93 318
2020-10-29 $68.22 $68.22 $68.22 $68.22 $67.35 164
2020-10-28 $67.89 $67.89 $67.60 $67.60 $66.74 705
2020-10-27 $70.83 $70.83 $69.75 $69.75 $68.86 1,727
2020-10-26 $70.81 $70.81 $70.81 $70.81 $69.90 198
2020-10-23 $72.10 $72.36 $72.10 $72.36 $71.44 485
2020-10-22 $72.02 $72.02 $72.02 $72.02 $71.10 2
2020-10-21 $71.30 $71.42 $71.23 $71.23 $70.32 502
2020-10-20 $71.98 $71.99 $71.60 $71.60 $70.69 704
2020-10-19 $72.53 $72.53 $71.31 $71.31 $70.40 1,346
2020-10-16 $72.42 $72.42 $72.26 $72.26 $71.34 713
2020-10-15 $71.31 $71.98 $71.22 $71.98 $71.07 1,756
2020-10-14 $71.88 $71.88 $71.88 $71.88 $70.96 322
2020-10-13 $72.33 $72.33 $72.33 $72.33 $71.41 41
2020-10-12 $71.76 $73.12 $71.76 $72.98 $72.05 1,079
2020-10-09 $72.17 $72.26 $72.00 $72.18 $71.26 3,049
2020-10-08 $71.62 $71.90 $71.62 $71.90 $70.98 659
2020-10-07 $71.17 $71.17 $71.17 $71.17 $70.27 11
2020-10-06 $71.10 $71.10 $70.03 $70.03 $69.14 153
2020-10-05 $70.42 $70.63 $70.25 $70.63 $69.72 15,054
2020-10-02 $69.59 $69.59 $69.59 $69.59 $68.71 8
2020-10-01 $69.51 $69.51 $69.51 $69.51 $68.62 95
2020-09-30 $69.83 $69.83 $69.51 $69.51 $68.63 125
2020-09-29 $69.02 $69.02 $68.98 $68.98 $68.10 191
2020-09-28 $69.00 $69.51 $69.00 $69.51 $68.63 233
2020-09-25 $67.21 $68.38 $67.21 $68.38 $67.51 408
2020-09-24 $67.83 $67.83 $67.66 $67.66 $66.80 604
2020-09-23 $67.42 $67.42 $67.42 $67.42 $66.56 116
2020-09-22 $68.88 $68.88 $68.88 $68.88 $68.00 58
2020-09-21 $69.21 $69.21 $68.83 $68.83 $67.95 792
2020-09-18 $70.60 $70.74 $70.07 $70.43 $69.53 899
2020-09-17 $70.45 $70.82 $70.45 $70.82 $69.92 450
2020-09-16 $71.50 $71.50 $71.25 $71.25 $70.35 384
2020-09-15 $71.10 $71.10 $70.85 $70.85 $69.94 337
2020-09-14 $70.73 $70.84 $70.65 $70.84 $69.94 1,721
2020-09-11 $69.82 $69.82 $69.82 $69.82 $68.93 14
2020-09-10 $69.59 $69.59 $69.46 $69.46 $68.57 211
2020-09-09 $70.27 $70.64 $70.27 $70.42 $69.52 1,493
2020-09-08 $69.44 $69.44 $69.44 $69.44 $68.56 109
2020-09-04 $70.70 $71.18 $70.70 $71.18 $70.27 350
2020-09-03 $71.03 $71.23 $71.03 $71.23 $70.32 806
2020-09-02 $71.85 $72.88 $71.85 $72.88 $71.95 781
2020-09-01 $71.47 $71.57 $71.47 $71.57 $70.66 419
2020-08-31 $71.04 $71.26 $71.04 $71.26 $70.35 105
2020-08-28 $71.87 $72.00 $71.55 $71.55 $70.63 1,159
2020-08-27 $71.64 $71.64 $71.55 $71.55 $70.64 442
2020-08-26 $71.00 $71.34 $71.00 $71.23 $70.32 2,224
2020-08-25 $71.40 $71.51 $71.08 $71.14 $70.23 672
2020-08-24 $70.86 $70.91 $70.65 $70.84 $69.94 10,799
2020-08-21 $69.91 $70.17 $69.91 $70.17 $69.27 396
2020-08-20 $70.00 $70.19 $70.00 $70.19 $69.29 698
2020-08-19 $70.88 $70.88 $70.68 $70.68 $69.78 557
2020-08-18 $70.81 $70.81 $70.81 $70.81 $69.90 39
2020-08-17 $71.29 $71.39 $70.69 $70.79 $69.89 2,010
2020-08-14 $71.24 $71.24 $71.24 $71.24 $70.33 47
2020-08-13 $71.10 $71.10 $71.02 $71.02 $70.12 334
2020-08-12 $71.21 $71.47 $71.21 $71.47 $70.55 573
2020-08-11 $70.60 $70.83 $70.60 $70.83 $69.93 362
2020-08-10 $70.75 $70.86 $70.75 $70.86 $69.95 244
2020-08-07 $69.52 $70.74 $69.52 $70.74 $69.83 783
2020-08-06 $69.20 $69.49 $69.20 $69.49 $68.60 459
2020-08-05 $69.99 $69.99 $69.12 $69.47 $68.58 380
2020-08-04 $69.14 $69.14 $69.14 $69.14 $68.25 97
2020-08-03 $68.98 $68.98 $68.88 $68.88 $68.00 9,889
2020-07-31 $68.86 $68.86 $68.10 $68.58 $67.71 424
2020-07-30 $68.45 $69.02 $68.45 $69.02 $68.14 1,023
2020-07-29 $69.22 $69.81 $69.22 $69.81 $68.92 491
2020-07-28 $68.90 $68.90 $68.57 $68.57 $67.69 295
2020-07-27 $68.16 $69.50 $68.16 $69.50 $68.62 1,001
2020-07-24 $68.80 $68.85 $68.64 $68.64 $67.77 991
2020-07-23 $69.07 $69.20 $68.91 $68.95 $68.07 689
2020-07-22 $68.68 $69.32 $68.68 $69.32 $68.44 1,117
2020-07-21 $69.01 $69.01 $69.01 $69.01 $68.13 100
2020-07-20 $68.23 $68.23 $68.00 $68.21 $67.34 3,040
2020-07-17 $68.63 $68.63 $68.44 $68.56 $67.69 1,575
2020-07-16 $68.24 $68.44 $68.24 $68.44 $67.57 518
2020-07-15 $68.47 $68.55 $68.47 $68.55 $67.68 381
2020-07-14 $66.96 $67.52 $66.96 $67.52 $66.66 510
2020-07-13 $67.14 $67.56 $66.71 $66.71 $65.86 2,091
2020-07-10 $65.34 $66.72 $65.34 $66.72 $65.87 700
2020-07-09 $65.24 $65.46 $65.24 $65.46 $64.62 565
2020-07-08 $67.07 $67.07 $66.19 $66.40 $65.55 500
2020-07-07 $66.81 $66.92 $66.30 $66.30 $65.45 1,551
2020-07-06 $67.46 $67.48 $67.03 $67.03 $66.17 1,241
2020-07-02 $68.23 $68.23 $66.42 $66.42 $65.57 1,700
2020-07-01 $66.38 $66.38 $65.95 $65.95 $65.11 501
2020-06-30 $65.95 $66.31 $65.82 $66.31 $65.46 1,140
2020-06-29 $64.88 $65.50 $64.73 $65.44 $64.60 1,164
2020-06-26 $64.80 $64.80 $64.53 $64.57 $63.75 1,696
2020-06-25 $65.48 $66.18 $65.48 $66.18 $65.34 572
2020-06-24 $65.21 $65.41 $65.21 $65.41 $64.58 334
2020-06-23 $67.81 $67.81 $67.42 $67.42 $66.56 479
2020-06-22 $67.08 $67.16 $67.07 $67.11 $66.25 1,173
2020-06-19 $68.58 $68.58 $67.28 $67.41 $66.55 1,547
2020-06-18 $67.42 $67.67 $67.42 $67.67 $66.81 525
2020-06-17 $68.41 $68.41 $67.97 $67.97 $67.10 734
2020-06-16 $68.89 $68.89 $68.32 $68.32 $67.45 1,431
2020-06-15 $65.03 $67.04 $65.03 $67.04 $66.18 743
2020-06-12 $66.92 $66.92 $66.35 $66.35 $65.50 423
2020-06-11 $66.39 $66.39 $65.37 $65.37 $64.54 523
2020-06-10 $69.72 $70.62 $69.57 $69.57 $68.68 2,203
2020-06-09 $70.67 $71.32 $70.62 $70.95 $70.04 749
2020-06-08 $71.86 $72.14 $71.86 $72.14 $71.22 902
2020-06-05 $71.42 $71.43 $70.84 $70.84 $69.94 2,037
2020-06-04 $68.74 $68.99 $68.56 $68.79 $67.91 36,560
2020-06-03 $68.85 $68.99 $68.85 $68.85 $67.97 816
2020-06-02 $66.63 $66.91 $66.63 $66.91 $66.06 836
2020-06-01 $66.43 $66.47 $66.21 $66.43 $65.58 2,644
2020-05-29 $65.39 $66.21 $65.38 $66.18 $65.34 1,280
2020-05-28 $66.93 $66.93 $66.37 $66.37 $65.52 342
2020-05-27 $65.97 $66.68 $65.78 $66.68 $65.83 1,162
2020-05-26 $65.85 $65.85 $65.30 $65.31 $64.48 1,884
2020-05-22 $63.44 $63.80 $63.44 $63.80 $62.99 305
2020-05-21 $63.92 $63.92 $63.90 $63.90 $63.08 462
2020-05-20 $63.92 $64.08 $63.92 $64.08 $63.26 899
2020-05-19 $63.89 $63.89 $63.33 $63.33 $62.52 361
2020-05-18 $63.25 $64.10 $63.25 $64.10 $63.28 559
2020-05-15 $61.46 $61.78 $61.46 $61.78 $60.99 3,588
2020-05-14 $59.85 $61.22 $59.85 $61.22 $60.44 2,271
2020-05-13 $61.83 $61.83 $60.90 $61.20 $60.42 4,064
2020-05-12 $63.30 $63.30 $62.44 $62.44 $61.64 450
2020-05-11 $62.89 $63.83 $62.89 $63.55 $62.74 2,617
2020-05-08 $63.37 $63.64 $63.37 $63.64 $62.83 502
2020-05-07 $62.65 $62.65 $62.35 $62.35 $61.55 119
2020-05-06 $62.50 $62.50 $61.88 $61.88 $61.09 981
2020-05-05 $62.77 $62.80 $62.32 $62.32 $61.52 962
2020-05-04 $61.37 $61.92 $61.37 $61.92 $61.13 1,483
2020-05-01 $62.29 $62.29 $61.56 $61.59 $60.80 1,219
2020-04-30 $63.00 $63.60 $63.00 $63.60 $62.79 252
2020-04-29 $64.05 $64.19 $64.04 $64.18 $63.36 982
2020-04-28 $62.64 $62.64 $62.64 $62.64 $61.84 158
2020-04-27 $61.59 $62.82 $61.59 $62.64 $61.84 2,692
2020-04-24 $60.78 $61.35 $60.77 $61.35 $60.57 1,530
2020-04-23 $61.29 $61.29 $60.65 $60.65 $59.88 1,065
2020-04-22 $60.76 $60.99 $60.76 $60.90 $60.12 878
2020-04-21 $59.61 $59.68 $59.51 $59.68 $58.92 793
2020-04-20 $61.42 $61.45 $61.40 $61.45 $60.67 1,011
2020-04-17 $62.05 $62.49 $61.40 $62.49 $61.69 638
2020-04-16 $59.79 $60.40 $59.79 $60.40 $59.63 3,831
2020-04-15 $61.56 $61.56 $61.56 $61.56 $60.77 74
2020-04-14 $61.64 $61.74 $60.91 $61.56 $60.77 2,407
2020-04-13 $59.96 $60.27 $59.73 $60.27 $59.50 8,435
2020-04-09 $60.94 $61.34 $60.94 $61.06 $60.28 1,065
2020-04-08 $59.92 $60.18 $58.45 $60.18 $59.41 1,829
2020-04-07 $59.64 $60.49 $58.09 $58.09 $57.35 3,923
2020-04-06 $57.24 $58.57 $56.53 $58.57 $57.82 3,492
2020-04-03 $56.15 $56.15 $54.30 $54.87 $54.17 4,420
2020-04-02 $53.76 $55.74 $53.76 $54.91 $54.21 11,754
2020-04-01 $54.72 $54.80 $54.03 $54.35 $53.66 773
2020-03-31 $57.43 $57.49 $56.61 $56.61 $55.89 2,624
2020-03-30 $56.08 $57.55 $56.08 $57.55 $56.82 994
2020-03-27 $55.45 $55.89 $55.17 $55.40 $54.69 3,554
2020-03-26 $54.21 $57.46 $54.21 $57.46 $56.73 7,966
2020-03-25 $53.30 $55.46 $52.67 $54.21 $53.52 10,928
2020-03-24 $51.32 $53.01 $51.32 $53.01 $52.33 3,631
2020-03-23 $49.72 $50.00 $48.30 $49.47 $48.84 7,727
2020-03-20 $53.12 $53.12 $50.74 $50.74 $50.09 896
2020-03-19 $51.50 $53.65 $51.50 $52.64 $51.97 4,099
2020-03-18 $52.00 $53.48 $50.25 $52.34 $51.67 10,498
2020-03-17 $52.93 $56.28 $52.89 $55.98 $55.27 7,193
2020-03-16 $55.94 $56.28 $53.02 $53.02 $52.34 7,717
2020-03-13 $57.50 $57.84 $55.71 $57.84 $57.10 4,454
2020-03-12 $56.29 $57.68 $54.39 $57.21 $56.48 5,188
2020-03-11 $62.74 $62.74 $60.95 $61.65 $60.86 8,905
2020-03-10 $62.80 $64.25 $61.47 $64.25 $63.43 835
2020-03-09 $59.84 $63.65 $59.84 $61.87 $61.08 4,968
2020-03-06 $66.65 $67.06 $66.10 $67.06 $66.20 3,459
2020-03-05 $69.20 $69.49 $68.52 $68.52 $67.65 846
2020-03-04 $70.34 $70.93 $70.34 $70.93 $70.02 473
2020-03-03 $69.61 $69.61 $68.39 $68.39 $67.52 544
2020-03-02 $66.90 $69.95 $66.90 $69.90 $69.01 2,272
2020-02-28 $65.68 $66.87 $65.68 $66.87 $66.02 4,717
2020-02-27 $68.71 $70.52 $68.14 $68.24 $67.37 26,944
2020-02-26 $72.21 $72.21 $71.03 $71.03 $70.12 507
2020-02-25 $72.57 $72.57 $71.23 $71.23 $70.32 3,129
2020-02-24 $73.36 $73.36 $73.36 $73.36 $72.42 182
2020-02-21 $75.88 $75.88 $75.76 $75.88 $74.91 2,324
2020-02-20 $76.53 $76.53 $76.53 $76.53 $75.55 221
2020-02-19 $76.55 $76.80 $76.55 $76.80 $75.82 253
2020-02-18 $76.28 $76.30 $76.13 $76.13 $75.16 3,857
2020-02-14 $76.59 $76.59 $76.59 $76.59 $75.61 91
2020-02-13 $77.46 $77.46 $76.82 $76.82 $75.84 378
2020-02-12 $76.69 $76.91 $76.69 $76.91 $75.93 456
2020-02-11 $76.37 $76.37 $76.37 $76.37 $75.40 30
2020-02-10 $75.81 $76.05 $75.81 $76.05 $75.08 647
2020-02-07 $75.71 $75.71 $75.54 $75.60 $74.64 717
2020-02-06 $75.93 $75.93 $75.91 $75.91 $74.94 156
2020-02-05 $75.10 $75.64 $75.10 $75.62 $74.65 477
2020-02-04 $74.21 $74.73 $74.21 $74.46 $73.51 1,603
2020-02-03 $73.58 $73.58 $73.58 $73.58 $72.64 217
2020-01-31 $73.99 $74.01 $73.11 $73.37 $72.43 948
2020-01-30 $73.12 $74.18 $73.12 $74.17 $73.22 2,596
2020-01-29 $74.60 $74.60 $74.60 $74.60 $73.65 138
2020-01-28 $74.71 $74.71 $74.71 $74.71 $73.76 39
2020-01-27 $74.05 $74.05 $73.88 $73.90 $72.96 1,474
2020-01-24 $74.96 $75.03 $74.96 $75.03 $74.07 10,246
2020-01-23 $75.33 $75.87 $75.33 $75.53 $74.57 737
2020-01-22 $76.02 $76.19 $75.73 $76.19 $75.22 665
2020-01-21 $76.08 $76.10 $75.89 $75.89 $74.92 305
2020-01-17 $75.74 $76.39 $75.74 $76.39 $75.42 616
2020-01-16 $77.49 $77.49 $76.37 $76.37 $75.40 264
2020-01-15 $75.91 $75.95 $75.91 $75.95 $74.98 292
2020-01-14 $75.84 $75.92 $75.84 $75.92 $74.95 150
2020-01-13 $74.67 $75.83 $74.67 $75.72 $74.75 3,334
2020-01-10 $75.55 $75.82 $75.55 $75.82 $74.85 457
2020-01-09 $75.53 $76.04 $75.01 $75.52 $74.56 1,766
2020-01-08 $75.32 $75.48 $74.92 $75.48 $74.52 1,095
2020-01-07 $75.38 $75.38 $75.38 $75.38 $74.42 321
2020-01-06 $73.81 $75.51 $73.81 $75.51 $74.55 2,348
2020-01-03 $75.23 $75.23 $74.91 $74.91 $73.95 302
2020-01-02 $75.43 $75.43 $74.97 $75.07 $74.11 1,203
2019-12-31 $75.41 $75.41 $74.49 $74.64 $73.69 2,052
2019-12-30 $75.01 $75.21 $74.55 $74.61 $73.66 2,371
2019-12-27 $76.47 $76.47 $75.06 $75.06 $74.10 6,580
2019-12-26 $75.61 $75.61 $75.61 $75.61 $73.84 54
2019-12-24 $75.40 $75.46 $75.40 $75.46 $73.70 185
2019-12-23 $75.43 $75.74 $75.26 $75.47 $73.71 2,053
2019-12-20 $75.36 $75.36 $75.36 $75.36 $73.60 0
2019-12-19 $74.76 $74.76 $74.76 $74.76 $73.01 162
2019-12-18 $74.78 $74.88 $74.70 $74.70 $72.95 614
2019-12-17 $74.65 $74.69 $74.27 $74.65 $72.91 603
2019-12-16 $74.59 $74.59 $74.46 $74.55 $72.81 276
2019-12-13 $73.81 $74.06 $73.80 $73.80 $72.08 1,709
2019-12-12 $73.94 $73.94 $73.39 $73.88 $72.15 1,146
2019-12-11 $72.65 $73.34 $72.65 $73.05 $71.34 700
2019-12-10 $73.17 $73.22 $72.92 $73.06 $71.35 1,142
2019-12-09 $73.22 $73.38 $73.22 $73.38 $71.67 251
2019-12-06 $73.56 $73.56 $73.56 $73.56 $71.84 257
2019-12-05 $72.53 $72.53 $72.53 $72.53 $70.84 17
2019-12-04 $71.65 $72.72 $71.65 $72.32 $70.63 1,678
2019-12-03 $71.46 $71.89 $71.46 $71.64 $69.97 1,096
2019-12-02 $72.67 $72.67 $72.27 $72.27 $70.58 298
2019-11-29 $73.09 $73.09 $73.09 $73.09 $71.38 0
2019-11-27 $72.05 $73.36 $72.05 $73.02 $71.31 823
2019-11-26 $73.24 $73.24 $73.24 $73.24 $71.53 92
2019-11-25 $73.08 $73.08 $73.08 $73.08 $71.37 26
2019-11-22 $72.68 $72.68 $72.68 $72.68 $70.98 156
2019-11-21 $72.46 $72.72 $72.46 $72.72 $71.02 212
2019-11-20 $72.86 $73.23 $72.78 $72.78 $71.08 727
2019-11-19 $72.74 $73.08 $72.73 $73.08 $71.37 911
2019-11-18 $73.02 $73.41 $73.02 $73.07 $71.36 548
2019-11-15 $72.50 $73.17 $72.16 $73.00 $71.29 4,031
2019-11-14 $71.98 $71.98 $71.98 $71.98 $70.30 4
2019-11-13 $72.38 $72.38 $71.96 $71.96 $70.28 1,118
2019-11-12 $72.43 $72.43 $71.96 $71.96 $70.28 394
2019-11-11 $72.03 $72.13 $71.85 $71.85 $70.17 898
2019-11-08 $72.08 $72.19 $71.79 $71.80 $70.12 2,109
2019-11-07 $72.18 $72.18 $71.81 $72.08 $70.40 357
2019-11-06 $71.70 $71.79 $71.70 $71.79 $70.11 431
2019-11-05 $71.59 $71.89 $71.59 $71.84 $70.16 578
2019-11-04 $70.87 $72.06 $70.87 $71.82 $70.14 1,146
2019-11-01 $71.38 $71.38 $71.38 $71.38 $69.71 1,204
2019-10-31 $71.49 $71.49 $70.45 $70.91 $69.25 835
2019-10-30 $70.67 $71.21 $70.67 $71.21 $69.55 519
2019-10-29 $70.48 $70.90 $70.48 $70.90 $69.24 1,699
2019-10-28 $71.22 $71.22 $71.16 $71.16 $69.50 170
2019-10-25 $71.04 $71.04 $70.48 $70.72 $69.07 508
2019-10-24 $70.71 $70.72 $70.56 $70.56 $68.91 2,073
2019-10-23 $70.59 $70.63 $70.58 $70.58 $68.93 768
2019-10-22 $70.40 $70.70 $70.40 $70.59 $68.94 557
2019-10-21 $70.29 $70.29 $70.10 $70.24 $68.60 661
2019-10-18 $70.07 $70.07 $69.72 $69.96 $68.33 1,696
2019-10-17 $70.24 $70.24 $70.01 $70.07 $68.43 1,901
2019-10-16 $68.84 $70.14 $68.84 $69.93 $68.30 902
2019-10-15 $70.12 $70.41 $70.07 $70.07 $68.43 1,609
2019-10-14 $68.32 $69.35 $68.32 $69.19 $67.57 1,723
2019-10-11 $69.91 $70.00 $69.45 $69.47 $67.85 1,422
2019-10-10 $68.58 $68.75 $68.27 $68.62 $67.02 1,956
2019-10-09 $68.27 $68.32 $68.27 $68.32 $66.72 341
2019-10-08 $68.44 $68.48 $68.11 $68.11 $66.52 863
2019-10-07 $68.93 $69.09 $68.73 $68.84 $67.23 27,628
2019-10-04 $68.25 $68.99 $67.80 $68.82 $67.21 16,971
2019-10-03 $67.10 $67.84 $67.10 $67.84 $66.25 1,307
2019-10-02 $67.51 $67.85 $67.51 $67.51 $65.93 1,261
2019-10-01 $69.38 $69.38 $68.67 $68.67 $67.07 747
2019-09-30 $69.52 $69.74 $69.15 $69.44 $67.82 2,541
2019-09-27 $69.78 $69.78 $69.19 $69.36 $67.74 460
2019-09-26 $69.93 $70.01 $69.91 $70.01 $68.37 275
2019-09-25 $69.96 $70.39 $69.96 $70.39 $68.75 809
2019-09-24 $70.55 $70.58 $69.84 $70.05 $68.41 1,474
2019-09-23 $70.56 $70.56 $70.56 $70.56 $68.91 41
2019-09-20 $71.02 $71.02 $70.69 $70.69 $69.04 1,493
2019-09-19 $70.88 $71.06 $70.88 $70.92 $69.26 4,394
2019-09-18 $70.73 $70.73 $70.73 $70.73 $69.08 35
2019-09-17 $70.46 $70.76 $70.46 $70.76 $69.11 308
2019-09-16 $70.62 $70.71 $70.50 $70.71 $69.06 1,130
2019-09-13 $69.99 $70.73 $69.99 $70.55 $68.90 3,465
2019-09-12 $70.23 $70.49 $70.23 $70.49 $68.84 1,631
2019-09-11 $69.75 $70.08 $69.75 $70.08 $68.44 7,402
2019-09-10 $69.67 $69.95 $69.67 $69.95 $68.32 127
2019-09-09 $69.81 $70.17 $69.81 $70.17 $68.53 221
2019-09-06 $69.29 $70.37 $69.29 $70.14 $68.50 658
2019-09-05 $70.15 $70.38 $69.88 $70.38 $68.74 515
2019-09-04 $69.57 $69.57 $69.32 $69.51 $67.89 2,352
2019-09-03 $67.78 $68.80 $67.78 $68.80 $67.19 207
2019-08-30 $69.29 $69.42 $69.29 $69.42 $67.80 101
2019-08-29 $68.98 $69.09 $68.98 $69.09 $67.48 401
2019-08-28 $68.17 $68.17 $68.01 $68.01 $66.42 244
2019-08-27 $68.29 $68.29 $67.93 $67.93 $66.34 372
2019-08-26 $68.00 $68.00 $67.78 $67.91 $66.32 1,079
2019-08-23 $68.25 $68.25 $67.49 $67.78 $66.20 396
2019-08-22 $69.15 $69.15 $68.85 $69.13 $67.51 492
2019-08-21 $69.39 $69.39 $68.93 $68.93 $67.32 505
2019-08-20 $68.54 $68.70 $68.44 $68.70 $67.09 437
2019-08-19 $68.87 $68.87 $68.87 $68.87 $67.26 49
2019-08-16 $67.89 $68.08 $67.89 $68.08 $66.48 431
2019-08-15 $66.87 $67.21 $66.81 $67.21 $65.64 1,845
2019-08-14 $67.45 $67.45 $66.83 $67.17 $65.60 7,497
2019-08-13 $68.99 $68.99 $68.81 $68.81 $67.20 240
2019-08-12 $68.37 $68.37 $68.12 $68.12 $66.53 500
2019-08-09 $68.70 $68.90 $68.67 $68.90 $67.29 1,015
2019-08-08 $68.36 $68.90 $68.36 $68.90 $67.29 1,985
2019-08-07 $66.90 $67.79 $66.85 $67.42 $65.84 1,051
2019-08-06 $66.80 $67.28 $66.72 $67.28 $65.71 2,667
2019-08-05 $67.30 $67.30 $66.35 $66.46 $64.91 9,279
2019-08-02 $67.42 $68.31 $67.42 $68.31 $66.71 1,236
2019-08-01 $69.17 $69.17 $68.28 $68.43 $66.83 1,291
2019-07-31 $69.69 $69.69 $69.33 $69.35 $67.73 993
2019-07-30 $69.14 $69.74 $69.14 $69.74 $68.11 1,577
2019-07-29 $70.15 $70.15 $69.93 $69.93 $68.30 203
2019-07-26 $69.73 $70.15 $69.73 $70.15 $68.51 708
2019-07-25 $69.55 $69.66 $69.55 $69.63 $68.00 993
2019-07-24 $69.41 $69.69 $69.40 $69.69 $68.06 2,531
2019-07-23 $69.51 $69.72 $69.47 $69.72 $68.09 4,058
2019-07-22 $69.34 $69.47 $69.26 $69.30 $67.68 1,178
2019-07-19 $69.60 $69.60 $69.45 $69.45 $67.83 102
2019-07-18 $69.33 $69.61 $69.24 $69.56 $67.93 1,312
2019-07-17 $69.51 $69.51 $69.33 $69.36 $67.74 3,871
2019-07-16 $69.49 $69.72 $69.49 $69.68 $68.05 710
2019-07-15 $69.50 $69.52 $69.50 $69.52 $67.90 215
2019-07-12 $69.66 $69.72 $69.40 $69.72 $68.09 2,884
2019-07-11 $69.28 $69.45 $69.17 $69.45 $67.83 842
2019-07-10 $68.89 $69.07 $68.89 $69.07 $67.46 508
2019-07-09 $68.61 $68.68 $68.61 $68.64 $67.04 403
2019-07-08 $68.81 $68.82 $68.66 $68.66 $67.06 1,876
2019-07-05 $68.70 $68.98 $68.70 $68.96 $67.35 1,276
2019-07-03 $68.34 $68.88 $68.34 $68.88 $67.27 157
2019-07-02 $67.78 $68.51 $67.78 $68.51 $66.91 893
2019-07-01 $68.74 $68.74 $68.16 $68.44 $66.84 3,746
2019-06-28 $67.88 $68.18 $67.75 $68.08 $66.49 18,708
2019-06-27 $67.73 $67.98 $67.71 $67.82 $66.24 775
2019-06-26 $67.79 $67.82 $67.47 $67.47 $65.89 2,257
2019-06-25 $68.04 $68.04 $68.04 $68.04 $66.45 213
2019-06-24 $68.35 $68.42 $68.01 $68.42 $66.82 381
2019-06-21 $68.39 $68.56 $68.39 $68.52 $66.92 1,219
2019-06-20 $68.24 $68.62 $66.79 $68.62 $67.02 1,422
2019-06-19 $67.62 $68.06 $67.62 $68.05 $66.46 746
2019-06-18 $67.34 $67.76 $67.34 $67.76 $66.18 1,038
2019-06-17 $66.80 $67.30 $66.49 $67.05 $65.48 1,237
2019-06-14 $66.87 $67.07 $66.86 $67.07 $65.50 1,711
2019-06-13 $66.89 $66.94 $66.88 $66.94 $65.38 524
2019-06-12 $66.62 $66.82 $66.61 $66.77 $65.21 1,004
2019-06-11 $67.16 $67.16 $66.84 $66.89 $65.33 1,656
2019-06-10 $66.86 $67.11 $66.72 $66.98 $65.42 1,925
2019-06-07 $66.12 $66.91 $66.12 $66.78 $65.22 637
2019-06-06 $65.94 $66.32 $65.85 $66.26 $64.71 1,013
2019-06-05 $65.76 $65.97 $65.76 $65.97 $64.43 221
2019-06-04 $65.00 $65.39 $65.00 $65.39 $63.86 602
2019-06-03 $64.18 $64.61 $64.18 $64.61 $63.10 8,850
2019-05-31 $64.19 $64.40 $64.19 $64.40 $62.90 928
2019-05-30 $64.61 $65.22 $64.61 $65.08 $63.56 3,352
2019-05-29 $64.79 $65.04 $64.60 $65.03 $63.51 1,425
2019-05-28 $65.79 $65.92 $65.70 $65.70 $64.16 1,203
2019-05-24 $66.11 $66.28 $66.11 $66.25 $64.70 710
2019-05-23 $66.00 $66.16 $65.66 $65.73 $64.19 1,247
2019-05-22 $66.31 $66.71 $66.31 $66.71 $65.15 759
2019-05-21 $66.18 $66.53 $66.11 $66.53 $64.98 3,823
2019-05-20 $65.79 $66.07 $65.79 $66.07 $64.53 949
2019-05-17 $64.49 $66.32 $64.49 $66.32 $64.77 4,566
2019-05-16 $65.73 $66.65 $65.73 $66.55 $65.00 901
2019-05-15 $64.84 $65.79 $64.84 $65.79 $64.25 1,293
2019-05-14 $65.09 $65.69 $65.09 $65.69 $64.16 3,432
2019-05-13 $65.47 $65.47 $64.71 $65.22 $63.70 10,196
2019-05-10 $65.86 $66.48 $65.54 $66.48 $64.93 1,538
2019-05-09 $65.57 $66.06 $65.57 $66.06 $64.52 497
2019-05-08 $65.97 $66.37 $65.97 $66.24 $64.69 2,601
2019-05-07 $66.01 $66.39 $65.78 $66.07 $64.53 3,124
2019-05-06 $66.03 $67.00 $66.03 $67.00 $65.43 1,686
2019-05-03 $66.62 $67.18 $66.62 $67.18 $65.61 1,443
2019-05-02 $66.72 $66.72 $66.72 $66.72 $65.16 93
2019-05-01 $67.19 $67.42 $67.14 $67.14 $65.57 693
2019-04-30 $67.31 $67.65 $67.31 $67.65 $66.07 2,319
2019-04-29 $66.82 $67.57 $66.77 $67.48 $65.90 2,014
2019-04-26 $66.73 $66.87 $66.48 $66.87 $65.31 3,266
2019-04-25 $66.89 $66.94 $66.51 $66.88 $65.32 1,301
2019-04-24 $67.08 $67.27 $66.80 $67.27 $65.70 856
2019-04-23 $66.46 $67.30 $66.46 $67.30 $65.73 2,703
2019-04-22 $66.19 $66.80 $66.19 $66.80 $65.24 1,505
2019-04-18 $66.14 $66.49 $66.14 $66.44 $64.89 3,339
2019-04-17 $66.61 $66.74 $66.61 $66.65 $65.09 616
2019-04-16 $66.85 $66.93 $66.82 $66.86 $65.29 1,387
2019-04-15 $66.82 $67.08 $66.66 $67.06 $65.49 2,692
2019-04-12 $66.34 $66.94 $66.34 $66.75 $65.19 6,037
2019-04-11 $66.23 $66.45 $65.72 $66.34 $64.79 5,823
2019-04-10 $66.02 $66.30 $66.02 $66.22 $64.67 935
2019-04-09 $66.00 $66.29 $66.00 $66.24 $64.69 1,227
2019-04-08 $66.28 $66.55 $66.28 $66.55 $65.00 2,043
2019-04-05 $66.56 $66.56 $65.82 $66.52 $64.97 4,286
2019-04-04 $65.24 $66.16 $65.13 $66.16 $64.61 2,965
2019-04-03 $65.85 $66.00 $65.85 $65.89 $64.35 1,107
2019-04-02 $65.76 $66.01 $65.61 $65.67 $64.14 1,859
2019-04-01 $65.64 $66.12 $65.63 $66.05 $64.51 3,351
2019-03-29 $65.23 $65.54 $65.23 $65.54 $64.01 1,624
2019-03-28 $65.34 $65.34 $64.63 $65.04 $63.52 2,410
2019-03-27 $64.46 $65.00 $64.46 $64.90 $63.38 824
2019-03-26 $65.10 $65.30 $64.92 $64.92 $63.40 2,158
2019-03-25 $64.78 $65.10 $64.46 $64.85 $63.33 6,852
2019-03-22 $64.87 $65.21 $64.87 $65.21 $63.69 1,186
2019-03-21 $65.43 $66.21 $65.43 $66.04 $64.50 3,452
2019-03-20 $65.09 $66.05 $65.09 $66.03 $64.49 3,843
2019-03-19 $66.31 $66.42 $66.07 $66.42 $64.87 3,403
2019-03-18 $65.72 $66.30 $65.63 $66.30 $64.75 4,540
2019-03-15 $65.34 $65.80 $65.34 $65.80 $64.27 820
2019-03-14 $65.38 $65.72 $65.15 $65.60 $64.07 4,146
2019-03-13 $65.04 $65.74 $65.04 $65.29 $63.76 5,884
2019-03-12 $64.75 $65.06 $64.56 $65.00 $63.48 6,354
2019-03-11 $64.01 $64.96 $64.00 $64.94 $63.42 4,034
2019-03-08 $63.48 $64.11 $63.48 $64.11 $62.61 1,174
2019-03-07 $64.48 $64.53 $63.88 $64.30 $62.80 9,231
2019-03-06 $65.03 $65.03 $64.43 $64.69 $63.18 4,002
2019-03-05 $65.15 $65.50 $64.79 $65.10 $63.58 2,117
2019-03-04 $65.50 $65.75 $64.92 $65.16 $63.64 6,685
2019-03-01 $65.28 $65.88 $65.28 $65.39 $63.86 1,427
2019-02-28 $64.99 $65.24 $64.99 $64.99 $63.47 2,000
2019-02-27 $64.94 $65.28 $64.94 $65.25 $63.73 1,461
2019-02-26 $65.10 $65.70 $65.10 $65.47 $63.94 1,576
2019-02-25 $65.37 $65.81 $65.32 $65.32 $63.79 2,339
2019-02-22 $64.86 $65.39 $64.81 $65.39 $63.87 8,539
2019-02-21 $65.13 $65.13 $64.86 $64.86 $63.34 1,346
2019-02-20 $64.88 $65.50 $64.88 $65.22 $63.70 4,345
2019-02-19 $64.38 $65.45 $64.38 $65.03 $63.51 1,891
2019-02-15 $64.50 $65.35 $64.50 $65.35 $63.82 1,299
2019-02-14 $64.00 $64.60 $64.00 $64.55 $63.04 3,000
2019-02-13 $64.29 $64.63 $64.25 $64.25 $62.75 2,619
2019-02-12 $63.88 $64.03 $63.60 $63.95 $62.46 1,979
2019-02-11 $63.54 $63.61 $63.54 $63.61 $62.12 346
2019-02-08 $63.16 $63.22 $62.84 $63.21 $61.73 3,350
2019-02-07 $62.92 $63.25 $62.92 $63.25 $61.77 592
2019-02-06 $63.82 $63.91 $63.59 $63.73 $62.24 1,187
2019-02-05 $63.57 $63.98 $63.57 $63.98 $62.49 738
2019-02-04 $63.53 $64.15 $63.53 $63.81 $62.32 10,622
2019-02-01 $63.49 $63.53 $63.49 $63.53 $62.05 306
2019-01-31 $62.68 $63.31 $62.68 $63.19 $61.71 1,174
2019-01-30 $62.80 $63.36 $62.53 $63.15 $61.67 2,749
2019-01-29 $62.49 $62.54 $62.21 $62.46 $61.00 3,080
2019-01-28 $62.29 $62.71 $62.01 $62.47 $61.01 2,352
2019-01-25 $63.00 $63.25 $62.83 $63.17 $61.69 2,655
2019-01-24 $62.10 $62.30 $62.09 $62.30 $60.84 539
2019-01-23 $62.32 $62.62 $62.21 $62.62 $61.16 2,802
2019-01-22 $62.23 $62.29 $61.89 $61.89 $60.45 3,033
2019-01-18 $62.54 $63.06 $62.29 $62.67 $61.21 1,136
2019-01-17 $61.50 $62.21 $61.46 $62.21 $60.76 1,508
2019-01-16 $61.99 $62.00 $61.50 $62.00 $60.55 1,761
2019-01-15 $61.73 $61.73 $61.31 $61.31 $59.88 1,217
2019-01-14 $61.46 $61.58 $61.10 $61.58 $60.14 4,246
2019-01-11 $61.67 $61.67 $61.07 $61.34 $59.91 2,995
2019-01-10 $60.79 $61.49 $60.79 $61.48 $60.04 1,739
2019-01-09 $61.13 $61.42 $61.13 $61.36 $59.93 11,947
2019-01-08 $61.27 $61.28 $60.32 $60.90 $59.48 27,822
2019-01-07 $60.58 $60.80 $60.35 $60.70 $59.28 18,510
2019-01-04 $59.52 $60.47 $59.41 $60.38 $58.97 7,624
2019-01-03 $58.54 $58.97 $58.35 $58.67 $57.30 7,118
2019-01-02 $58.00 $59.20 $58.00 $59.14 $57.76 9,436
2018-12-31 $58.42 $59.19 $58.42 $58.54 $57.17 6,598
2018-12-28 $58.89 $59.25 $58.25 $58.47 $57.11 3,707
2018-12-27 $57.00 $58.17 $56.65 $58.17 $56.81 5,897
2018-12-26 $56.81 $58.74 $56.38 $58.74 $56.65 4,854
2018-12-24 $56.95 $57.55 $56.67 $56.67 $54.65 3,600
2018-12-21 $58.63 $59.38 $57.66 $57.66 $55.61 5,806
2018-12-20 $59.03 $59.71 $58.73 $58.77 $56.68 4,303
2018-12-19 $60.90 $61.29 $59.52 $59.78 $57.65 5,598
2018-12-18 $61.54 $61.54 $60.63 $60.79 $58.63 2,110
2018-12-17 $61.53 $62.07 $61.02 $61.02 $58.85 4,693
2018-12-14 $62.53 $62.66 $62.08 $62.08 $59.87 4,591
2018-12-13 $63.02 $63.08 $62.59 $62.82 $60.58 2,602
2018-12-12 $63.20 $63.71 $63.06 $63.06 $60.81 3,891
2018-12-11 $63.50 $63.50 $62.73 $62.78 $60.54 3,398
2018-12-10 $62.78 $62.88 $61.63 $62.65 $60.42 2,843
2018-12-07 $64.06 $64.06 $63.24 $63.24 $60.99 1,055
2018-12-06 $63.35 $63.79 $62.52 $63.79 $61.52 16,763
2018-12-04 $66.32 $66.37 $64.95 $65.02 $62.70 3,123
2018-12-03 $66.99 $66.99 $66.35 $66.35 $63.99 6,264
2018-11-30 $65.65 $66.45 $64.84 $65.82 $63.48 5,697
2018-11-29 $65.80 $66.21 $65.70 $65.70 $63.36 3,497
2018-11-28 $65.57 $66.35 $65.08 $66.20 $63.84 7,771
2018-11-27 $64.44 $65.02 $64.44 $64.63 $62.33 2,802
2018-11-26 $64.85 $65.00 $64.53 $64.53 $62.23 1,532
2018-11-23 $63.14 $64.34 $63.14 $64.32 $62.03 1,870
2018-11-21 $64.83 $64.84 $64.68 $64.68 $62.38 2,785
2018-11-20 $63.73 $64.60 $63.73 $64.22 $61.93 4,716
2018-11-19 $65.42 $65.72 $65.21 $65.34 $63.01 4,431
2018-11-16 $65.07 $65.76 $65.07 $65.65 $63.31 7,479
2018-11-15 $65.11 $65.64 $65.11 $65.47 $63.14 1,205
2018-11-14 $64.84 $65.36 $64.84 $65.36 $63.03 2,236
2018-11-13 $65.98 $66.10 $65.61 $65.61 $63.27 2,813
2018-11-12 $66.43 $66.43 $65.89 $66.01 $63.66 6,060
2018-11-09 $66.48 $66.91 $66.39 $66.91 $64.53 5,327
2018-11-08 $66.76 $67.44 $66.76 $67.09 $64.70 5,031
2018-11-07 $66.51 $67.15 $66.51 $67.15 $64.76 15,197
2018-11-06 $65.30 $66.07 $65.30 $65.92 $63.57 4,346
2018-11-05 $65.44 $65.47 $65.35 $65.47 $63.14 9,545
2018-11-02 $65.50 $65.51 $64.73 $65.13 $62.81 3,804
2018-11-01 $64.99 $65.13 $64.85 $65.04 $62.72 7,334
2018-10-31 $64.62 $65.13 $64.62 $64.75 $62.44 9,804
2018-10-30 $63.25 $63.83 $63.10 $63.71 $61.44 5,905
2018-10-29 $64.08 $64.11 $62.41 $62.41 $60.19 9,903
2018-10-26 $63.27 $63.61 $62.40 $63.49 $61.23 7,644
2018-10-25 $63.18 $64.15 $63.18 $63.70 $61.43 8,231
2018-10-24 $64.53 $64.53 $63.22 $63.29 $61.04 3,817
2018-10-23 $64.19 $65.32 $64.19 $65.19 $62.87 4,648
2018-10-22 $66.12 $66.12 $65.51 $65.68 $63.34 2,179
2018-10-19 $66.20 $66.80 $66.20 $66.28 $63.92 8,956
2018-10-18 $66.60 $66.76 $65.92 $66.27 $63.91 5,898
2018-10-17 $66.59 $66.92 $66.13 $66.84 $64.46 9,974
2018-10-16 $65.72 $66.64 $65.72 $66.64 $64.27 4,371
2018-10-15 $65.34 $65.79 $64.97 $65.72 $63.38 5,282
2018-10-12 $65.63 $65.75 $64.92 $65.48 $63.15 5,641
2018-10-11 $66.33 $66.34 $65.13 $65.51 $63.18 8,100
2018-10-10 $68.13 $68.46 $67.10 $67.14 $64.75 5,930
2018-10-09 $68.87 $68.87 $68.64 $68.64 $66.20 1,286
2018-10-08 $68.85 $68.85 $68.68 $68.68 $66.23 763
2018-10-05 $69.38 $69.38 $68.91 $69.01 $66.56 971
2018-10-04 $69.83 $69.86 $69.39 $69.56 $67.08 1,917
2018-10-03 $70.31 $70.33 $70.09 $70.09 $67.59 950
2018-10-02 $70.16 $70.16 $69.85 $69.87 $67.38 4,864
2018-10-01 $70.15 $70.57 $70.00 $70.00 $67.51 2,319
2018-09-28 $70.07 $70.25 $70.07 $70.18 $67.68 1,998
2018-09-27 $70.12 $70.32 $70.12 $70.32 $67.82 1,688
2018-09-26 $70.64 $70.78 $70.60 $70.60 $68.09 1,614
2018-09-25 $70.50 $70.64 $70.33 $70.33 $67.83 4,999
2018-09-24 $70.93 $71.17 $70.60 $70.71 $68.19 1,443
2018-09-21 $71.40 $71.40 $71.37 $71.37 $68.83 687
2018-09-20 $71.17 $71.31 $71.05 $71.25 $68.71 2,114
2018-09-19 $70.75 $71.02 $70.75 $70.93 $68.41 2,519
2018-09-18 $70.25 $70.55 $70.08 $70.55 $68.04 1,521
2018-09-17 $70.18 $70.43 $70.12 $70.12 $67.62 7,365
2018-09-14 $69.98 $70.46 $69.98 $70.46 $67.95 1,689
2018-09-13 $70.35 $70.35 $70.04 $70.04 $67.55 728
2018-09-12 $69.79 $70.01 $69.79 $69.93 $67.44 2,004
2018-09-11 $69.78 $70.28 $69.78 $70.04 $67.55 1,749
2018-09-10 $70.35 $70.35 $70.16 $70.31 $67.80 2,571
2018-09-07 $70.08 $70.08 $69.92 $69.98 $67.49 1,765
2018-09-06 $70.04 $70.12 $70.04 $70.12 $67.62 485
2018-09-05 $70.15 $70.52 $70.15 $70.52 $68.01 1,423
2018-09-04 $70.08 $70.27 $70.08 $70.16 $67.66 1,804
2018-08-31 $70.08 $70.40 $70.08 $70.33 $67.83 4,684
2018-08-30 $71.00 $71.00 $70.32 $70.39 $67.88 1,397
2018-08-29 $70.57 $71.11 $70.57 $71.11 $68.58 4,135
2018-08-28 $70.93 $70.93 $70.76 $70.80 $68.28 2,427
2018-08-27 $70.45 $71.05 $70.45 $70.89 $68.37 2,390
2018-08-24 $70.41 $70.41 $70.30 $70.30 $67.80 666
2018-08-23 $70.61 $70.61 $69.99 $70.12 $67.62 14,517
2018-08-22 $70.48 $70.48 $70.43 $70.43 $67.92 987
2018-08-21 $70.57 $70.94 $70.57 $70.72 $68.20 6,446
2018-08-20 $70.05 $70.52 $70.05 $70.42 $67.91 4,846
2018-08-17 $69.71 $70.17 $69.71 $70.17 $67.67 2,207
2018-08-16 $69.32 $69.98 $69.32 $69.79 $67.30 2,616
2018-08-15 $69.16 $69.18 $68.94 $69.09 $66.63 2,162
2018-08-14 $69.62 $69.82 $69.62 $69.65 $67.17 1,371
2018-08-13 $69.01 $69.14 $69.01 $69.12 $66.66 596
2018-08-10 $69.32 $69.57 $69.30 $69.30 $66.83 1,082
2018-08-09 $70.13 $70.18 $70.01 $70.01 $67.52 2,080
2018-08-08 $69.93 $70.12 $69.93 $70.08 $67.58 1,434
2018-08-07 $69.65 $70.29 $69.65 $70.23 $67.73 2,219
2018-08-06 $69.52 $69.91 $69.52 $69.88 $67.39 1,139
2018-08-03 $69.64 $69.84 $69.59 $69.71 $67.23 1,474
2018-08-02 $69.45 $69.45 $69.45 $69.45 $66.98 292
2018-08-01 $69.75 $69.82 $69.14 $69.26 $66.80 1,608
2018-07-31 $69.67 $70.00 $69.67 $69.97 $67.47 3,589
2018-07-30 $69.22 $69.60 $69.22 $69.33 $66.86 3,867
2018-07-27 $69.53 $69.65 $69.14 $69.14 $66.68 7,815
2018-07-26 $69.87 $69.99 $69.67 $69.67 $67.19 4,549
2018-07-25 $68.87 $69.34 $68.69 $69.30 $66.83 3,723
2018-07-24 $69.08 $69.08 $68.64 $68.75 $66.30 2,834
2018-07-23 $68.50 $68.99 $68.50 $68.91 $66.46 10,458
2018-07-20 $68.80 $68.88 $68.65 $68.65 $66.21 8,245
2018-07-19 $68.96 $69.15 $68.96 $69.15 $66.69 9,745
2018-07-18 $68.70 $69.39 $68.70 $69.39 $66.92 2,371
2018-07-17 $68.81 $69.10 $68.81 $69.10 $66.64 1,281
2018-07-16 $68.75 $68.75 $68.70 $68.70 $66.25 1,089
2018-07-13 $69.15 $69.20 $68.92 $68.92 $66.47 2,430
2018-07-12 $69.10 $69.22 $68.94 $68.97 $66.52 3,091
2018-07-11 $69.20 $69.20 $68.93 $68.94 $66.49 3,124
2018-07-10 $69.75 $69.75 $69.50 $69.59 $67.11 2,753
2018-07-09 $68.82 $69.71 $68.82 $69.67 $67.19 2,109
2018-07-06 $68.80 $68.80 $68.68 $68.68 $66.23 1,337
2018-07-05 $67.92 $68.16 $67.90 $68.11 $65.68 2,244
2018-07-03 $68.00 $68.04 $67.64 $67.65 $65.24 1,778
2018-07-02 $67.48 $67.74 $67.48 $67.74 $65.33 2,372
2018-06-29 $68.46 $68.49 $68.20 $68.26 $65.83 2,285
2018-06-28 $67.84 $67.87 $67.37 $67.87 $65.46 1,481
2018-06-27 $68.64 $69.02 $68.64 $68.80 $66.35 2,576
2018-06-26 $68.79 $68.88 $68.79 $68.81 $66.36 809
2018-06-25 $69.44 $69.44 $68.40 $68.82 $66.37 6,359
2018-06-22 $69.77 $69.85 $69.45 $69.55 $67.07 1,172
2018-06-21 $69.39 $69.51 $69.39 $69.46 $66.99 1,467
2018-06-20 $69.57 $69.75 $69.57 $69.75 $67.26 1,793
2018-06-19 $69.42 $69.48 $68.12 $69.46 $66.99 2,536
2018-06-18 $69.85 $69.85 $69.63 $69.63 $67.15 2,214
2018-06-15 $69.40 $69.94 $69.40 $69.90 $67.41 3,432
2018-06-14 $69.84 $69.91 $69.83 $69.83 $67.34 2,560
2018-06-13 $70.32 $70.32 $69.92 $69.99 $67.50 8,738
2018-06-12 $70.77 $70.77 $70.38 $70.49 $67.98 2,153
2018-06-11 $70.15 $70.58 $70.15 $70.43 $67.92 4,827
2018-06-08 $69.49 $70.23 $69.49 $70.06 $67.57 1,678
2018-06-07 $69.57 $70.04 $69.55 $69.80 $67.31 2,562
2018-06-06 $69.24 $69.55 $69.20 $69.55 $67.07 3,787
2018-06-05 $68.59 $69.04 $68.59 $68.91 $66.46 1,333
2018-06-04 $68.95 $68.95 $68.78 $68.78 $66.33 3,373
2018-06-01 $68.54 $68.62 $68.42 $68.50 $66.06 3,425
2018-05-31 $68.40 $68.40 $67.94 $68.02 $65.60 1,725
2018-05-30 $68.10 $68.64 $68.07 $68.63 $66.19 2,037
2018-05-29 $67.53 $67.55 $67.42 $67.55 $65.14 1,004
2018-05-25 $68.53 $68.72 $68.53 $68.72 $66.27 552
2018-05-24 $68.79 $68.79 $68.57 $68.57 $66.13 2,781
2018-05-23 $68.47 $68.73 $68.42 $68.65 $66.21 3,704
2018-05-22 $69.24 $69.50 $68.85 $68.85 $66.40 9,000
2018-05-21 $69.08 $69.43 $69.06 $69.15 $66.69 8,247
2018-05-18 $69.01 $69.01 $68.91 $69.00 $66.54 1,603
2018-05-17 $69.28 $69.28 $69.03 $69.20 $66.74 1,495
2018-05-16 $68.76 $69.12 $68.76 $68.97 $66.51 2,504
2018-05-15 $68.61 $68.61 $68.42 $68.47 $66.03 964
2018-05-14 $68.90 $68.90 $68.66 $68.68 $66.23 2,678
2018-05-11 $68.71 $68.81 $68.42 $68.66 $66.22 5,679
2018-05-10 $68.00 $68.56 $68.00 $68.39 $65.95 5,406
2018-05-09 $67.82 $68.19 $67.63 $67.99 $65.57 16,608
2018-05-08 $67.41 $67.79 $67.32 $67.60 $65.19 4,451
2018-05-07 $67.66 $67.66 $67.35 $67.55 $65.14 5,136
2018-05-04 $66.80 $67.81 $66.80 $67.61 $65.20 4,515
2018-05-03 $67.08 $67.08 $66.13 $66.68 $64.31 3,211
2018-05-02 $67.37 $67.60 $67.04 $67.13 $64.74 9,476
2018-05-01 $67.33 $67.54 $67.13 $67.54 $65.13 1,570
2018-04-30 $68.30 $68.58 $67.77 $67.77 $65.36 1,576
2018-04-27 $68.21 $68.38 $68.21 $68.24 $65.81 3,709
2018-04-26 $68.01 $68.50 $68.01 $68.45 $66.02 2,207
2018-04-25 $67.73 $68.27 $67.73 $67.96 $65.54 4,247
2018-04-24 $68.43 $68.78 $67.41 $67.52 $65.12 7,361
2018-04-23 $68.18 $68.59 $68.12 $68.34 $65.91 7,606
2018-04-20 $68.56 $68.70 $68.06 $68.14 $65.71 3,061
2018-04-19 $68.78 $69.06 $68.55 $68.81 $66.36 3,685
2018-04-18 $69.34 $69.34 $69.09 $69.09 $66.63 9,711
2018-04-17 $68.42 $69.20 $68.42 $69.00 $66.54 8,955
2018-04-16 $67.65 $68.85 $67.65 $68.70 $66.25 5,469
2018-04-13 $67.89 $68.12 $67.89 $67.98 $65.56 2,886
2018-04-12 $68.05 $68.60 $68.05 $68.38 $65.95 3,619
2018-04-11 $68.03 $68.37 $67.85 $67.85 $65.43 1,170
2018-04-10 $68.49 $68.67 $68.25 $68.45 $66.01 1,557
2018-04-09 $67.70 $68.23 $67.64 $67.77 $65.35 4,196
2018-04-06 $68.49 $68.55 $67.19 $67.19 $64.80 3,079
2018-04-05 $68.53 $69.06 $68.53 $69.06 $66.60 3,491
2018-04-04 $66.60 $68.46 $66.60 $68.46 $66.03 3,149
2018-04-03 $67.08 $67.82 $67.08 $67.80 $65.39 4,406
2018-04-02 $68.06 $68.06 $66.54 $67.06 $64.67 2,380
2018-03-29 $68.51 $68.61 $68.22 $68.48 $66.04 11,843
2018-03-28 $67.75 $68.16 $67.75 $67.78 $65.37 1,102
2018-03-27 $68.43 $68.72 $67.39 $67.55 $65.14 2,151
2018-03-26 $67.59 $68.51 $67.59 $68.51 $66.07 6,886
2018-03-23 $68.42 $68.50 $67.55 $67.55 $65.14 1,885
2018-03-22 $69.54 $69.57 $68.40 $68.40 $65.96 3,943
2018-03-21 $69.87 $70.36 $69.87 $69.94 $67.45 3,410
2018-03-20 $70.05 $70.05 $69.81 $69.91 $67.42 4,365
2018-03-19 $70.47 $70.47 $69.80 $70.14 $67.64 3,660
2018-03-16 $70.35 $70.97 $70.35 $70.62 $68.11 3,186
2018-03-15 $70.86 $70.86 $70.22 $70.29 $67.78 5,793
2018-03-14 $71.44 $71.44 $70.51 $70.59 $68.08 12,197
2018-03-13 $71.86 $71.86 $71.40 $71.40 $68.85 3,625
2018-03-12 $71.75 $71.78 $71.68 $71.78 $69.22 946
2018-03-09 $71.18 $71.90 $71.18 $71.90 $69.34 7,698
2018-03-08 $70.58 $70.70 $70.55 $70.68 $68.16 1,996
2018-03-07 $70.45 $70.93 $70.45 $70.93 $68.41 1,054
2018-03-06 $70.68 $71.15 $70.59 $71.15 $68.62 5,322
2018-03-05 $69.78 $70.61 $69.68 $70.61 $68.09 1,869
2018-03-02 $68.77 $69.94 $68.72 $69.94 $67.45 1,943
2018-03-01 $70.10 $70.18 $69.33 $69.33 $66.86 1,073
2018-02-28 $71.13 $71.13 $70.18 $70.18 $67.68 2,466
2018-02-27 $71.62 $71.66 $70.83 $70.83 $68.31 3,763
2018-02-26 $71.14 $71.68 $71.14 $71.68 $69.12 3,129
2018-02-23 $70.72 $71.14 $70.67 $71.14 $68.61 3,490
2018-02-22 $71.02 $71.13 $70.66 $70.67 $68.15 3,568
2018-02-21 $70.72 $71.64 $70.72 $70.98 $68.45 13,508
2018-02-20 $70.93 $71.42 $70.72 $70.75 $68.23 8,024
2018-02-16 $71.34 $71.55 $71.33 $71.50 $68.96 1,895
2018-02-15 $71.14 $71.38 $71.01 $71.38 $68.84 811
2018-02-14 $70.09 $70.86 $70.09 $70.84 $68.32 3,166
2018-02-13 $69.05 $69.82 $69.05 $69.82 $67.33 2,040
2018-02-12 $69.19 $70.00 $68.90 $69.87 $67.38 3,130
2018-02-09 $68.83 $69.19 $66.97 $68.81 $66.36 7,632
2018-02-08 $70.93 $70.93 $68.83 $68.83 $66.37 4,213
2018-02-07 $70.42 $71.50 $70.42 $71.28 $68.74 5,036
2018-02-06 $68.69 $70.25 $68.07 $70.08 $67.58 12,621
2018-02-05 $71.84 $72.66 $69.92 $70.86 $68.33 9,627
2018-02-02 $73.74 $73.74 $72.36 $72.61 $70.02 19,846
2018-02-01 $73.75 $74.05 $73.75 $74.02 $71.38 3,688
2018-01-31 $74.62 $74.65 $73.83 $74.17 $71.53 6,295
2018-01-30 $74.99 $74.99 $74.54 $74.71 $72.05 4,440
2018-01-29 $75.38 $75.61 $75.37 $75.43 $72.74 2,614
2018-01-26 $74.63 $75.63 $74.63 $75.63 $72.94 5,638
2018-01-25 $74.71 $74.81 $74.66 $74.75 $72.09 3,432
2018-01-24 $74.99 $75.08 $74.68 $74.80 $72.14 4,368
2018-01-23 $74.55 $74.79 $74.42 $74.79 $72.13 5,166
2018-01-22 $74.04 $74.52 $74.04 $74.52 $71.87 6,937
2018-01-19 $73.69 $74.22 $73.69 $74.22 $71.58 4,567
2018-01-18 $73.73 $73.73 $73.46 $73.57 $70.95 3,883
2018-01-17 $73.15 $73.80 $73.15 $73.73 $71.10 3,807
2018-01-16 $73.90 $73.95 $72.91 $72.91 $70.31 20,260
2018-01-12 $73.40 $73.65 $73.35 $73.54 $70.92 10,546
2018-01-11 $72.74 $73.09 $72.72 $73.09 $70.49 7,630
2018-01-10 $72.31 $72.80 $72.31 $72.52 $69.94 10,796
2018-01-09 $72.83 $72.90 $72.82 $72.83 $70.24 2,271
2018-01-08 $71.36 $72.70 $71.36 $72.63 $70.04 51,165
2018-01-05 $72.29 $72.50 $72.29 $72.49 $69.91 2,943
2018-01-04 $71.90 $72.27 $71.90 $72.27 $69.70 4,620
2018-01-03 $71.61 $71.85 $71.61 $71.85 $69.29 5,320
2018-01-02 $71.42 $71.66 $71.42 $71.66 $69.11 5,228
2017-12-29 $71.89 $71.89 $71.45 $71.45 $68.91 8,692
2017-12-28 $71.44 $71.50 $71.44 $71.50 $68.95 880
2017-12-27 $71.70 $71.70 $71.35 $71.35 $68.81 1,727
2017-12-26 $72.02 $72.02 $72.02 $72.02 $69.00 311
2017-12-22 $71.82 $71.89 $71.68 $71.84 $68.83 3,516
2017-12-21 $71.85 $71.98 $71.83 $71.94 $68.93 4,320
2017-12-20 $71.71 $71.93 $71.67 $71.93 $68.92 5,482
2017-12-19 $71.85 $71.92 $71.85 $71.87 $68.86 1,165
2017-12-18 $71.78 $72.00 $71.78 $71.84 $68.83 3,077
2017-12-15 $71.38 $71.41 $71.25 $71.25 $68.27 1,308
2017-12-14 $70.85 $70.93 $70.50 $70.55 $67.60 5,994
2017-12-13 $71.44 $71.44 $71.31 $71.31 $68.33 1,419
2017-12-12 $71.38 $71.41 $71.34 $71.34 $68.35 3,087
2017-12-11 $71.21 $71.25 $71.15 $71.15 $68.17 10,882
2017-12-08 $70.98 $71.26 $70.93 $71.26 $68.27 7,655
2017-12-07 $70.26 $70.92 $70.26 $70.87 $67.90 2,990
2017-12-06 $70.47 $70.65 $70.47 $70.52 $67.57 1,486
2017-12-05 $71.17 $71.24 $70.69 $70.77 $67.81 3,025
2017-12-04 $71.20 $71.77 $71.00 $71.43 $68.44 5,278
2017-12-01 $70.69 $70.69 $69.77 $70.55 $67.60 2,110
2017-11-30 $70.37 $71.24 $70.37 $70.92 $67.95 4,931
2017-11-29 $69.30 $70.53 $69.30 $70.45 $67.50 8,813
2017-11-28 $68.59 $69.41 $68.59 $69.41 $66.51 3,729
2017-11-27 $68.30 $68.58 $68.30 $68.54 $65.67 3,681
2017-11-24 $68.37 $68.53 $68.37 $68.48 $65.61 2,199
2017-11-22 $68.21 $68.57 $68.20 $68.50 $65.63 5,769
2017-11-21 $68.44 $68.62 $68.22 $68.44 $65.57 3,232
2017-11-20 $68.42 $68.42 $68.42 $68.42 $65.56 645
2017-11-17 $67.73 $68.30 $67.73 $68.30 $65.44 26,360
2017-11-16 $67.32 $68.02 $67.32 $67.94 $65.10 6,010
2017-11-15 $67.21 $67.46 $67.03 $67.22 $64.41 4,006
2017-11-14 $67.19 $67.55 $67.19 $67.51 $64.68 4,457
2017-11-13 $67.06 $67.54 $67.06 $67.54 $64.72 7,536
2017-11-10 $67.39 $67.46 $67.30 $67.44 $64.61 11,489
2017-11-09 $67.18 $67.58 $67.18 $67.41 $64.59 6,390
2017-11-08 $67.31 $67.62 $67.31 $67.59 $64.76 3,758
2017-11-07 $67.79 $67.79 $67.45 $67.45 $64.63 1,609
2017-11-06 $67.81 $68.11 $67.81 $68.09 $65.24 3,060
2017-11-03 $67.98 $68.07 $67.98 $68.03 $65.18 6,636
2017-11-02 $67.90 $68.11 $67.87 $68.11 $65.26 4,534
2017-11-01 $67.80 $68.11 $67.79 $68.11 $65.26 12,494
2017-10-31 $67.61 $67.85 $67.37 $67.74 $64.90 2,904
2017-10-30 $67.85 $68.06 $67.64 $67.66 $64.83 2,101
2017-10-27 $67.99 $68.21 $67.83 $68.10 $65.25 2,851
2017-10-26 $67.93 $68.28 $67.93 $68.28 $65.42 2,088
2017-10-25 $67.98 $68.18 $67.57 $67.95 $65.11 3,872
2017-10-24 $68.13 $68.25 $68.05 $68.05 $65.20 3,906
2017-10-23 $68.50 $68.50 $68.18 $68.18 $65.33 5,127
2017-10-20 $68.28 $68.47 $68.28 $68.37 $65.51 2,560
2017-10-19 $67.37 $67.96 $67.37 $67.96 $65.11 2,106
2017-10-18 $67.43 $67.87 $67.43 $67.78 $64.94 3,623
2017-10-17 $67.48 $67.60 $67.37 $67.59 $64.76 7,691
2017-10-16 $67.30 $67.59 $67.27 $67.50 $64.67 4,560
2017-10-13 $67.16 $67.65 $67.16 $67.45 $64.63 5,359
2017-10-12 $67.29 $67.33 $67.17 $67.27 $64.45 3,682
2017-10-11 $67.50 $67.50 $67.37 $67.43 $64.60 1,916
2017-10-10 $67.91 $67.91 $67.71 $67.73 $64.89 4,329
2017-10-09 $67.99 $67.99 $67.56 $67.58 $64.75 3,519
2017-10-06 $68.09 $68.37 $68.07 $68.15 $65.30 10,188
2017-10-05 $68.21 $68.48 $68.21 $68.32 $65.46 11,968
2017-10-04 $68.21 $68.37 $68.20 $68.37 $65.51 4,767
2017-10-03 $68.06 $68.17 $67.95 $68.17 $65.32 3,057
2017-10-02 $67.91 $68.03 $67.90 $68.03 $65.18 1,692
2017-09-29 $67.95 $67.95 $67.78 $67.88 $65.03 4,741
2017-09-28 $67.41 $67.56 $67.41 $67.56 $64.73 7,347
2017-09-27 $67.25 $67.65 $67.25 $67.65 $64.82 1,928
2017-09-26 $67.00 $67.21 $67.00 $67.21 $64.40 2,316
2017-09-25 $66.58 $66.93 $66.58 $66.92 $64.12 7,962
2017-09-22 $66.69 $66.83 $66.69 $66.83 $64.03 7,599
2017-09-21 $66.65 $66.65 $66.54 $66.61 $63.82 2,902
2017-09-20 $66.64 $66.64 $66.08 $66.62 $63.83 5,343
2017-09-19 $67.08 $67.08 $66.72 $66.72 $63.93 2,509
2017-09-18 $67.15 $67.15 $66.94 $66.98 $64.17 4,551
2017-09-15 $66.40 $66.82 $66.40 $66.74 $63.95 4,403
2017-09-14 $66.59 $66.61 $66.45 $66.53 $63.74 4,479
2017-09-13 $66.48 $66.92 $66.48 $66.84 $64.04 7,765
2017-09-12 $66.50 $66.76 $66.50 $66.75 $63.96 6,072
2017-09-11 $66.12 $66.29 $65.98 $66.19 $63.42 7,962
2017-09-08 $64.70 $65.43 $64.70 $65.33 $62.59 17,753
2017-09-07 $64.97 $64.97 $64.76 $64.92 $62.20 12,539
2017-09-06 $65.01 $65.47 $65.01 $65.47 $62.73 5,551
2017-09-05 $65.63 $65.63 $64.80 $64.95 $62.23 26,940
2017-09-01 $65.55 $65.80 $65.55 $65.79 $63.04 2,551
2017-08-31 $65.16 $65.46 $65.16 $65.42 $62.68 2,158
2017-08-30 $64.90 $65.20 $64.90 $65.11 $62.38 9,208
2017-08-29 $64.59 $64.92 $64.54 $64.92 $62.20 11,223
2017-08-28 $65.43 $65.43 $64.95 $65.01 $62.29 2,985
2017-08-25 $65.19 $65.38 $65.19 $65.29 $62.56 4,466
2017-08-24 $65.38 $65.38 $65.01 $65.05 $62.32 3,821
2017-08-23 $64.81 $64.94 $64.81 $64.87 $62.15 3,919
2017-08-22 $64.73 $65.05 $64.64 $65.03 $62.31 14,435
2017-08-21 $64.28 $64.38 $64.11 $64.34 $61.65 6,374
2017-08-18 $64.45 $64.66 $64.41 $64.41 $61.71 6,197
2017-08-17 $65.47 $65.56 $64.79 $64.85 $62.13 6,207
2017-08-16 $65.59 $65.89 $65.59 $65.72 $62.96 10,186
2017-08-15 $66.05 $66.05 $65.47 $65.60 $62.85 9,821
2017-08-14 $66.15 $66.18 $66.05 $66.05 $63.29 2,058
2017-08-11 $65.34 $65.62 $65.34 $65.44 $62.70 1,973
2017-08-10 $65.87 $66.14 $65.31 $65.37 $62.64 2,849
2017-08-09 $66.47 $66.59 $66.28 $66.50 $63.72 13,136
2017-08-08 $66.88 $67.32 $66.80 $66.80 $64.00 9,658
2017-08-07 $66.90 $67.02 $66.80 $67.02 $64.21 7,218
2017-08-04 $66.64 $66.91 $66.64 $66.78 $63.99 1,471
2017-08-03 $66.38 $66.73 $66.38 $66.70 $63.91 2,075
2017-08-02 $66.63 $66.73 $66.37 $66.53 $63.74 1,367
2017-08-01 $66.74 $66.91 $66.74 $66.91 $64.11 2,614
2017-07-31 $66.73 $66.89 $66.67 $66.89 $64.09 3,738
2017-07-28 $66.60 $66.84 $66.60 $66.75 $63.96 6,583
2017-07-27 $66.66 $66.81 $66.45 $66.81 $64.01 6,757
2017-07-26 $66.94 $66.94 $66.73 $66.76 $63.96 4,734
2017-07-25 $66.24 $67.05 $66.24 $66.92 $64.12 22,459
2017-07-24 $66.31 $66.41 $66.31 $66.40 $63.62 5,911
2017-07-21 $66.37 $66.48 $66.37 $66.48 $63.70 2,821
2017-07-20 $66.83 $66.87 $66.62 $66.79 $63.99 2,173
2017-07-19 $66.73 $66.84 $66.67 $66.81 $64.01 5,904
2017-07-18 $66.68 $66.68 $66.46 $66.51 $63.73 5,402
2017-07-17 $66.80 $67.09 $66.80 $66.93 $64.13 9,187
2017-07-14 $66.83 $66.96 $66.69 $66.96 $64.16 18,160
2017-07-13 $66.50 $66.76 $66.46 $66.76 $63.97 3,799
2017-07-12 $66.37 $66.62 $66.37 $66.44 $63.66 4,585
2017-07-11 $66.15 $66.15 $65.92 $66.03 $63.26 3,011
2017-07-10 $66.09 $66.22 $66.05 $66.22 $63.45 3,736
2017-07-07 $65.74 $66.42 $65.74 $66.36 $63.58 4,499
2017-07-06 $66.23 $66.23 $65.76 $65.80 $63.05 3,616
2017-07-05 $66.79 $66.79 $66.49 $66.68 $63.89 11,951
2017-07-03 $66.81 $66.92 $66.76 $66.91 $64.11 10,657
2017-06-30 $66.10 $66.39 $66.10 $66.33 $63.55 1,510
2017-06-29 $66.27 $66.48 $65.69 $66.13 $63.36 13,424
2017-06-28 $66.25 $66.45 $66.25 $66.38 $63.60 10,799
2017-06-27 $66.03 $66.06 $65.62 $65.62 $62.87 4,516
2017-06-26 $65.33 $65.84 $65.33 $65.76 $63.01 5,541
2017-06-23 $65.02 $65.38 $65.02 $65.35 $62.61 2,125
2017-06-22 $65.18 $65.47 $65.18 $65.47 $62.73 6,668
2017-06-21 $65.57 $65.64 $65.25 $65.29 $62.56 5,310
2017-06-20 $65.89 $65.96 $65.63 $65.63 $62.88 4,245
2017-06-19 $65.86 $66.26 $65.66 $66.26 $63.49 8,096
2017-06-16 $65.34 $65.63 $65.34 $65.62 $62.87 3,960
2017-06-15 $65.79 $65.79 $65.62 $65.74 $62.99 2,591
2017-06-14 $66.18 $66.18 $65.80 $65.97 $63.21 3,498
2017-06-13 $66.17 $66.21 $66.05 $66.15 $63.38 5,699
2017-06-12 $66.14 $66.14 $65.80 $65.82 $63.06 3,711
2017-06-09 $65.39 $65.76 $65.37 $65.72 $62.97 21,848
2017-06-08 $64.79 $65.32 $64.79 $65.18 $62.45 4,677
2017-06-07 $64.93 $64.99 $64.74 $64.99 $62.27 12,475
2017-06-06 $64.81 $64.81 $64.65 $64.73 $62.02 2,736
2017-06-05 $65.23 $65.31 $65.09 $65.10 $62.37 7,051
2017-06-02 $65.44 $65.47 $65.32 $65.47 $62.73 4,551
2017-06-01 $64.39 $65.26 $64.39 $65.23 $62.50 8,112
2017-05-31 $64.47 $64.47 $63.86 $64.27 $61.58 15,641
2017-05-30 $64.23 $64.77 $64.22 $64.25 $61.56 121,843
2017-05-26 $64.62 $64.62 $64.48 $64.54 $61.84 5,773
2017-05-25 $64.29 $64.79 $64.29 $64.71 $62.00 4,767
2017-05-24 $64.09 $64.25 $64.06 $64.18 $61.49 5,798
2017-05-23 $64.49 $64.49 $64.12 $64.20 $61.52 5,900
2017-05-22 $64.21 $64.34 $64.15 $64.27 $61.58 4,790
2017-05-19 $63.47 $64.15 $63.47 $63.91 $61.23 5,390
2017-05-18 $63.07 $63.55 $63.07 $63.29 $60.64 7,489
2017-05-17 $64.18 $64.18 $63.26 $63.26 $60.61 11,246
2017-05-16 $64.87 $64.87 $64.50 $64.66 $61.95 3,607
2017-05-15 $64.78 $64.90 $64.78 $64.80 $62.09 4,073
2017-05-12 $64.74 $64.74 $64.34 $64.40 $61.70 12,331
2017-05-11 $64.91 $65.01 $64.79 $65.00 $62.28 5,067
2017-05-10 $65.37 $65.50 $65.26 $65.48 $62.74 6,129
2017-05-09 $65.37 $65.46 $65.16 $65.16 $62.43 10,501
2017-05-08 $65.18 $65.38 $65.11 $65.15 $62.42 9,126
2017-05-05 $65.02 $65.25 $64.98 $65.25 $62.52 7,736
2017-05-04 $65.19 $65.26 $64.87 $65.08 $62.35 4,329
2017-05-03 $65.05 $65.24 $64.81 $65.02 $62.30 18,749
2017-05-02 $64.95 $65.39 $64.95 $65.39 $62.65 5,670
2017-05-01 $65.09 $65.27 $65.00 $65.07 $62.35 10,357
2017-04-28 $65.47 $65.47 $65.06 $65.14 $62.41 6,862
2017-04-27 $65.53 $65.53 $65.22 $65.40 $62.66 4,677
2017-04-26 $65.41 $65.90 $65.41 $65.59 $62.84 9,503
2017-04-25 $65.72 $65.73 $65.52 $65.60 $62.85 11,944
2017-04-24 $65.42 $65.67 $65.22 $65.35 $62.61 8,583
2017-04-21 $65.00 $65.00 $64.53 $64.60 $61.90 4,083
2017-04-20 $64.42 $65.04 $64.30 $64.92 $62.20 3,667
2017-04-19 $64.31 $64.49 $64.07 $64.12 $61.44 5,310
2017-04-18 $63.97 $64.11 $63.78 $64.01 $61.33 67,215
2017-04-17 $64.13 $64.26 $64.00 $64.26 $61.57 5,894
2017-04-13 $64.21 $64.50 $63.95 $63.95 $61.27 3,623
2017-04-12 $64.59 $64.71 $64.36 $64.52 $61.82 4,326
2017-04-11 $64.83 $64.83 $64.26 $64.71 $62.00 6,711
2017-04-10 $64.62 $65.17 $64.62 $64.85 $62.13 5,382
2017-04-07 $64.53 $64.84 $64.53 $64.71 $62.00 3,745
2017-04-06 $64.39 $64.91 $64.39 $64.66 $61.95 7,728
2017-04-05 $64.94 $65.41 $64.61 $64.61 $61.90 4,564
2017-04-04 $64.70 $64.87 $64.70 $64.87 $62.15 5,151
2017-04-03 $65.15 $65.15 $64.54 $64.73 $62.02 3,942
2017-03-31 $65.44 $65.51 $65.35 $65.35 $62.61 2,981
2017-03-30 $65.06 $65.49 $65.06 $65.47 $62.73 5,276
2017-03-29 $64.98 $65.17 $64.98 $65.11 $62.38 5,955
2017-03-28 $64.24 $65.12 $64.24 $65.03 $62.31 6,903
2017-03-27 $63.88 $64.44 $63.61 $64.38 $61.68 13,174
2017-03-24 $64.60 $64.71 $64.07 $64.34 $61.65 10,307
2017-03-23 $64.10 $64.74 $64.10 $64.33 $61.64 8,383
2017-03-22 $64.00 $64.19 $63.74 $64.19 $61.50 9,334
2017-03-21 $65.42 $65.42 $64.00 $64.00 $61.32 9,965
2017-03-20 $65.62 $65.62 $65.27 $65.31 $62.57 4,095
2017-03-17 $66.13 $66.13 $65.61 $65.64 $62.89 5,351
2017-03-16 $66.14 $66.14 $65.80 $65.86 $63.10 9,617
2017-03-15 $65.59 $66.06 $65.39 $65.96 $63.20 11,275
2017-03-14 $65.43 $65.47 $65.20 $65.47 $62.73 10,379
2017-03-13 $65.68 $65.80 $65.68 $65.75 $63.00 10,865
2017-03-10 $65.98 $65.98 $65.46 $65.72 $62.97 7,371
2017-03-09 $65.85 $65.85 $65.40 $65.52 $62.78 8,495
2017-03-08 $66.00 $66.03 $65.75 $65.87 $63.11 34,051
2017-03-07 $65.88 $66.04 $65.73 $65.73 $62.98 7,790
2017-03-06 $66.42 $66.51 $66.00 $66.07 $63.30 14,406
2017-03-03 $66.47 $66.68 $66.36 $66.68 $63.89 3,321
2017-03-02 $66.84 $67.35 $66.59 $66.59 $63.80 12,961
2017-03-01 $67.00 $67.18 $66.94 $67.06 $64.25 7,094
2017-02-28 $66.82 $66.82 $66.13 $66.18 $63.41 12,521
2017-02-27 $66.55 $66.94 $66.50 $66.79 $63.99 38,547
2017-02-24 $66.23 $66.71 $66.23 $66.71 $63.92 4,936
2017-02-23 $67.00 $67.00 $66.45 $66.48 $63.70 5,924
2017-02-22 $66.86 $66.87 $66.66 $66.81 $64.01 9,628
2017-02-21 $66.76 $66.99 $66.70 $66.99 $64.19 10,946
2017-02-17 $66.07 $66.50 $66.00 $66.50 $63.72 58,969
2017-02-16 $66.51 $66.73 $66.31 $66.46 $63.68 26,772
2017-02-15 $66.35 $66.69 $66.24 $66.64 $63.85 48,678
2017-02-14 $66.08 $66.25 $65.91 $66.25 $63.48 4,137
2017-02-13 $65.90 $66.23 $65.90 $65.99 $63.23 13,126
2017-02-10 $65.69 $65.80 $65.55 $65.72 $62.97 4,653
2017-02-09 $65.14 $65.61 $64.99 $65.49 $62.75 15,316
2017-02-08 $64.79 $64.97 $64.60 $64.92 $62.20 11,807
2017-02-07 $65.15 $65.15 $64.78 $64.84 $62.13 11,825
2017-02-06 $65.19 $65.19 $64.83 $65.00 $62.28 7,013
2017-02-03 $65.10 $65.21 $64.97 $65.19 $62.46 11,469
2017-02-02 $64.42 $64.92 $64.34 $64.64 $61.93 11,942
2017-02-01 $64.87 $64.94 $64.45 $64.71 $62.00 8,683
2017-01-31 $64.38 $64.73 $64.09 $64.73 $62.02 19,492
2017-01-30 $64.77 $64.77 $64.03 $64.72 $62.01 14,300
2017-01-27 $65.38 $65.38 $64.80 $64.96 $62.24 8,854
2017-01-26 $65.59 $65.67 $65.31 $65.31 $62.58 12,310
2017-01-25 $65.24 $65.41 $65.01 $65.41 $62.67 23,893
2017-01-24 $64.25 $64.80 $64.20 $64.72 $62.01 12,856
2017-01-23 $64.03 $64.23 $63.88 $64.09 $61.41 4,516
2017-01-20 $64.06 $64.42 $64.06 $64.29 $61.60 7,202
2017-01-19 $64.76 $65.97 $63.96 $64.11 $61.43 9,614
2017-01-18 $64.20 $64.65 $64.20 $64.65 $61.94 15,597
2017-01-17 $64.64 $64.64 $64.23 $64.26 $61.57 5,864
2017-01-13 $64.52 $64.72 $64.52 $64.70 $61.99 5,993
2017-01-12 $64.71 $64.71 $63.86 $64.42 $61.72 7,924
2017-01-11 $64.71 $64.72 $64.35 $64.71 $62.00 8,851
2017-01-10 $64.36 $64.90 $64.36 $64.64 $61.93 10,181
2017-01-09 $64.63 $64.63 $64.14 $64.24 $61.55 6,267
2017-01-06 $64.54 $64.76 $64.20 $64.53 $61.83 13,696
2017-01-05 $64.97 $64.97 $63.97 $64.24 $61.55 4,102
2017-01-04 $64.25 $65.09 $64.25 $65.02 $62.30 11,117
2017-01-03 $64.34 $64.54 $63.82 $64.20 $61.51 11,650
2016-12-30 $64.21 $64.21 $63.50 $63.55 $60.89 6,688
2016-12-29 $64.20 $64.27 $63.78 $63.90 $61.22 7,926
2016-12-28 $64.90 $64.90 $64.15 $64.15 $61.46 4,729
2016-12-27 $64.38 $64.68 $64.38 $64.61 $61.90 7,416
2016-12-23 $64.41 $64.41 $64.25 $64.40 $61.70 5,296
2016-12-22 $65.33 $65.33 $64.86 $64.86 $61.45 4,520
2016-12-21 $65.59 $65.65 $65.33 $65.55 $62.11 3,230
2016-12-20 $65.26 $65.65 $65.26 $65.65 $62.20 6,897
2016-12-19 $65.24 $65.24 $64.99 $65.07 $61.65 8,294
2016-12-16 $65.58 $65.58 $64.85 $64.97 $61.56 7,982
2016-12-15 $65.31 $65.60 $65.27 $65.36 $61.93 8,802
2016-12-14 $65.21 $65.62 $64.81 $65.10 $61.68 4,671
2016-12-13 $65.43 $65.64 $65.18 $65.27 $61.84 7,816
2016-12-12 $66.12 $66.12 $65.20 $65.33 $61.90 9,576
2016-12-09 $66.15 $66.15 $65.63 $65.90 $62.44 18,537
2016-12-08 $65.71 $66.01 $65.13 $65.87 $62.41 5,421
2016-12-07 $64.51 $65.55 $64.51 $65.49 $62.05 10,347
2016-12-06 $64.31 $64.51 $63.89 $64.51 $61.12 3,846
2016-12-05 $63.96 $64.04 $63.87 $63.99 $60.63 3,437
2016-12-02 $63.52 $63.68 $63.47 $63.47 $60.14 6,479
2016-12-01 $63.73 $63.89 $63.49 $63.69 $60.34 5,042
2016-11-30 $63.74 $63.83 $63.50 $63.53 $60.19 13,997
2016-11-29 $63.60 $63.73 $63.52 $63.54 $60.20 2,412
2016-11-28 $63.88 $63.88 $63.54 $63.69 $60.34 4,539
2016-11-25 $64.31 $64.31 $64.19 $64.19 $60.82 1,618
2016-11-23 $63.46 $63.99 $63.46 $63.99 $60.63 7,275
2016-11-22 $63.52 $63.68 $63.43 $63.60 $60.26 9,332
2016-11-21 $63.50 $63.50 $63.24 $63.48 $60.14 10,306
2016-11-18 $63.37 $63.37 $62.98 $63.07 $59.76 11,924
2016-11-17 $62.43 $63.18 $62.43 $63.16 $59.84 6,048
2016-11-16 $62.52 $62.52 $62.35 $62.49 $59.21 2,822
2016-11-15 $62.40 $62.77 $62.40 $62.77 $59.47 5,047
2016-11-14 $61.83 $62.77 $61.83 $62.73 $59.43 6,267
2016-11-11 $61.35 $61.95 $61.25 $61.79 $58.55 3,973
2016-11-10 $60.59 $61.80 $60.59 $61.50 $58.27 14,986
2016-11-09 $58.80 $60.68 $58.80 $60.54 $57.36 10,330
2016-11-08 $59.05 $59.21 $58.79 $59.21 $56.10 3,161
2016-11-07 $58.81 $59.03 $58.81 $58.99 $55.89 9,651
2016-11-04 $57.68 $58.22 $57.54 $57.76 $54.73 19,742
2016-11-03 $57.73 $58.20 $57.63 $57.66 $54.63 15,981
2016-11-02 $57.89 $57.97 $57.57 $57.84 $54.80 4,594
2016-11-01 $58.36 $58.45 $57.70 $57.96 $54.91 10,714
2016-10-31 $58.18 $58.38 $58.18 $58.35 $55.28 6,140
2016-10-28 $58.31 $58.56 $58.03 $58.14 $55.09 4,533
2016-10-27 $58.99 $58.99 $58.40 $58.40 $55.33 3,922
2016-10-26 $58.40 $58.70 $58.32 $58.59 $55.52 6,085
2016-10-25 $58.83 $58.83 $58.54 $58.59 $55.51 3,649
2016-10-24 $58.73 $59.00 $58.67 $58.77 $55.68 15,968
2016-10-21 $58.17 $58.51 $58.17 $58.51 $55.44 1,399
2016-10-20 $58.34 $58.71 $58.34 $58.57 $55.49 6,136
2016-10-19 $58.40 $58.56 $58.04 $58.56 $55.48 2,937
2016-10-18 $58.24 $58.34 $58.06 $58.26 $55.20 5,968
2016-10-17 $57.61 $57.91 $57.61 $57.69 $54.66 4,613
2016-10-14 $58.20 $58.25 $57.85 $57.87 $54.83 8,008
2016-10-13 $57.89 $58.03 $57.55 $58.03 $54.98 3,324
2016-10-12 $57.98 $58.23 $57.82 $58.16 $55.10 5,781
2016-10-11 $58.06 $58.14 $57.74 $57.95 $54.91 4,083
2016-10-10 $58.40 $58.79 $58.40 $58.58 $55.50 4,354
2016-10-07 $58.40 $58.40 $58.06 $58.36 $55.29 3,980
2016-10-06 $58.25 $58.53 $58.18 $58.53 $55.45 5,523
2016-10-05 $58.14 $58.58 $58.14 $58.47 $55.40 7,246
2016-10-04 $58.25 $58.36 $57.93 $58.07 $55.02 4,741
2016-10-03 $58.11 $58.28 $57.97 $58.11 $55.06 4,388
2016-09-30 $57.83 $58.46 $57.83 $58.27 $55.21 8,282
2016-09-29 $58.09 $58.28 $57.70 $57.70 $54.67 6,579
2016-09-28 $58.11 $58.29 $57.78 $58.25 $55.19 3,388
2016-09-27 $57.41 $57.96 $57.41 $57.93 $54.89 6,554
2016-09-26 $57.79 $57.85 $57.49 $57.59 $54.56 14,757
2016-09-23 $58.36 $58.36 $58.04 $58.14 $55.09 5,764
2016-09-22 $58.12 $58.44 $58.12 $58.34 $55.27 17,891
2016-09-21 $57.40 $58.03 $57.40 $58.03 $54.98 6,183
2016-09-20 $57.63 $57.63 $57.39 $57.46 $54.44 3,140
2016-09-19 $57.78 $57.83 $57.58 $57.61 $54.58 2,635
2016-09-16 $57.33 $57.47 $57.19 $57.41 $54.39 6,274
2016-09-15 $57.03 $57.80 $57.03 $57.70 $54.67 59,317
2016-09-14 $57.33 $57.44 $57.03 $57.19 $54.19 17,567
2016-09-13 $57.56 $57.56 $57.10 $57.33 $54.32 9,891
2016-09-12 $57.45 $58.31 $57.37 $58.25 $55.19 16,516
2016-09-09 $58.16 $58.26 $57.56 $57.56 $54.54 6,366
2016-09-08 $59.05 $59.05 $58.91 $58.91 $55.82 1,602
2016-09-07 $58.77 $59.08 $58.66 $59.02 $55.92 7,265
2016-09-06 $58.92 $58.92 $58.48 $58.72 $55.63 20,971
2016-09-02 $58.75 $59.00 $58.71 $58.92 $55.82 6,464
2016-09-01 $58.54 $58.54 $58.18 $58.44 $55.37 20,577
2016-08-31 $58.98 $58.98 $58.31 $58.47 $55.40 5,114
2016-08-30 $58.90 $58.95 $58.78 $58.88 $55.78 6,072
2016-08-29 $58.61 $58.95 $58.61 $58.85 $55.75 7,682
2016-08-26 $58.86 $59.12 $58.47 $58.50 $55.43 10,608
2016-08-25 $58.53 $58.83 $58.53 $58.67 $55.59 17,400
2016-08-24 $58.80 $58.96 $58.63 $58.67 $55.59 4,378
2016-08-23 $58.70 $59.18 $58.70 $59.02 $55.92 15,230
2016-08-22 $58.21 $58.47 $58.16 $58.46 $55.39 9,931
2016-08-19 $58.16 $58.49 $57.99 $58.42 $55.35 15,892
2016-08-18 $57.99 $58.22 $57.99 $58.13 $55.07 2,833
2016-08-17 $58.08 $58.08 $57.86 $57.99 $54.95 5,815
2016-08-16 $58.24 $58.42 $58.18 $58.18 $55.12 4,186
2016-08-15 $58.44 $58.54 $58.44 $58.50 $55.43 4,195
2016-08-12 $58.15 $58.29 $58.03 $58.14 $55.09 6,565
2016-08-11 $58.05 $58.26 $57.97 $58.21 $55.15 4,884
2016-08-10 $57.69 $57.85 $57.61 $57.65 $54.62 4,476
2016-08-09 $58.02 $58.02 $57.71 $57.77 $54.73 9,134
2016-08-08 $57.83 $58.20 $57.83 $58.01 $54.96 5,762
2016-08-05 $57.50 $58.00 $57.50 $57.95 $54.91 4,516
2016-08-04 $57.20 $57.37 $57.19 $57.19 $54.18 6,141
2016-08-03 $56.65 $57.46 $56.65 $57.40 $54.38 29,439
2016-08-02 $57.28 $57.28 $56.60 $56.89 $53.90 12,776
2016-08-01 $57.79 $57.79 $57.39 $57.40 $54.38 32,836
2016-07-29 $57.66 $57.73 $57.34 $57.70 $54.67 10,416
2016-07-28 $57.58 $57.79 $57.34 $57.79 $54.75 21,697
2016-07-27 $58.11 $58.11 $57.63 $57.78 $54.74 32,678
2016-07-26 $57.64 $58.07 $57.64 $57.98 $54.94 14,533
2016-07-25 $57.66 $57.75 $57.61 $57.71 $54.68 8,271
2016-07-22 $57.50 $57.82 $57.47 $57.82 $54.78 5,395
2016-07-21 $57.43 $57.70 $57.36 $57.50 $54.48 7,450
2016-07-20 $57.25 $57.55 $57.25 $57.50 $54.47 7,895
2016-07-19 $57.22 $57.27 $57.11 $57.25 $54.24 23,575
2016-07-18 $57.24 $57.57 $57.24 $57.47 $54.45 2,882
2016-07-15 $57.37 $57.52 $57.33 $57.44 $54.42 5,404
2016-07-14 $57.36 $57.65 $57.36 $57.51 $54.49 23,269
2016-07-13 $57.18 $57.19 $56.95 $57.15 $54.15 14,433
2016-07-12 $56.85 $57.32 $56.85 $57.21 $54.20 44,657
2016-07-11 $56.44 $56.61 $56.31 $56.56 $53.59 19,721
2016-07-08 $55.91 $56.25 $55.91 $56.17 $53.22 13,592
2016-07-07 $55.60 $55.60 $54.99 $55.21 $52.31 9,230
2016-07-06 $54.61 $55.11 $54.43 $55.10 $52.21 18,369
2016-07-05 $55.29 $55.29 $54.69 $54.91 $52.03 11,969
2016-07-01 $55.45 $55.80 $55.45 $55.64 $52.72 8,273
2016-06-30 $54.36 $55.49 $54.36 $55.46 $52.55 14,442
2016-06-29 $54.01 $54.45 $53.96 $54.40 $51.54 40,005
2016-06-28 $53.02 $53.35 $52.91 $53.34 $50.54 17,016
2016-06-27 $53.85 $53.85 $52.36 $52.50 $49.74 27,434
2016-06-24 $54.24 $55.39 $54.21 $54.34 $51.49 17,910
2016-06-23 $56.30 $56.58 $56.25 $56.58 $53.61 6,195
2016-06-22 $55.99 $56.15 $55.86 $55.91 $52.97 4,693
2016-06-21 $55.98 $56.00 $55.68 $55.83 $52.90 8,654
2016-06-20 $56.09 $56.31 $55.92 $55.92 $52.98 8,190
2016-06-17 $55.41 $55.50 $55.20 $55.37 $52.46 34,494
2016-06-16 $55.09 $55.41 $54.71 $55.40 $52.49 9,697
2016-06-15 $55.37 $55.70 $55.37 $55.56 $52.64 4,056
2016-06-14 $55.29 $55.47 $54.97 $55.21 $52.31 10,423
2016-06-13 $55.94 $56.02 $55.46 $55.47 $52.56 202,689
2016-06-10 $56.49 $56.49 $55.98 $56.17 $53.22 24,654
2016-06-09 $56.82 $56.91 $56.70 $56.91 $53.92 48,087
2016-06-08 $56.72 $57.11 $56.72 $57.07 $54.07 66,957
2016-06-07 $56.67 $56.97 $56.47 $56.82 $53.83 74,306
2016-06-06 $56.24 $56.68 $56.24 $56.58 $53.61 26,551
2016-06-03 $56.15 $56.33 $55.88 $56.26 $53.30 19,610
2016-06-02 $56.15 $56.38 $55.95 $56.38 $53.42 22,852
2016-06-01 $55.84 $56.29 $55.84 $56.28 $53.32 6,763
2016-05-31 $56.03 $56.17 $55.93 $56.17 $53.22 26,625
2016-05-27 $56.00 $56.07 $55.92 $56.06 $53.11 9,881
2016-05-26 $55.70 $55.91 $55.51 $55.91 $52.97 6,524
2016-05-25 $55.67 $55.74 $55.64 $55.65 $52.73 3,258
2016-05-24 $54.70 $55.42 $54.49 $55.42 $52.51 13,616
2016-05-23 $54.58 $54.69 $54.40 $54.50 $51.64 15,375
2016-05-20 $54.10 $54.64 $54.10 $54.48 $51.62 14,785
2016-05-19 $53.70 $54.04 $53.70 $53.99 $51.15 5,164
2016-05-18 $54.03 $54.57 $53.97 $54.17 $51.32 11,423
2016-05-17 $54.43 $54.88 $54.11 $54.23 $51.38 13,472
2016-05-16 $54.14 $54.87 $53.88 $54.67 $51.80 61,361
2016-05-13 $54.37 $54.56 $53.99 $54.07 $51.23 19,737
2016-05-12 $55.00 $55.00 $54.25 $54.55 $51.68 8,835
2016-05-11 $55.16 $55.29 $54.81 $54.81 $51.93 21,023
2016-05-10 $55.27 $55.57 $55.20 $55.53 $52.61 16,396
2016-05-09 $55.00 $55.16 $54.89 $54.98 $52.10 51,897
2016-05-06 $54.49 $54.90 $54.29 $54.89 $52.01 30,136
2016-05-05 $54.85 $54.87 $54.45 $54.47 $51.61 14,011
2016-05-04 $54.99 $55.09 $54.64 $54.64 $51.77 47,673
2016-05-03 $55.42 $55.42 $54.92 $55.13 $52.23 57,244
2016-05-02 $55.34 $55.71 $55.23 $55.70 $52.77 9,789
2016-04-29 $55.46 $55.46 $54.94 $55.34 $52.43 8,095
2016-04-28 $56.23 $56.35 $55.78 $55.79 $52.86 5,516
2016-04-27 $56.17 $56.65 $56.17 $56.65 $53.67 5,181
2016-04-26 $56.13 $56.29 $55.95 $56.29 $53.34 8,229
2016-04-25 $56.14 $56.14 $55.88 $56.01 $53.07 8,522
2016-04-22 $56.14 $56.33 $56.02 $56.26 $53.30 5,058
2016-04-21 $56.70 $56.70 $56.07 $56.07 $53.12 15,169
2016-04-20 $56.50 $56.85 $56.47 $56.71 $53.73 7,105
2016-04-19 $56.76 $56.90 $56.50 $56.63 $53.65 26,929
2016-04-18 $56.05 $56.60 $56.05 $56.58 $53.61 17,203
2016-04-15 $56.01 $56.37 $56.01 $56.37 $53.41 3,058
2016-04-14 $56.50 $56.50 $56.26 $56.33 $53.37 14,409
2016-04-13 $55.77 $56.44 $55.77 $56.44 $53.47 5,651
2016-04-12 $55.19 $55.60 $55.15 $55.56 $52.64 9,854
2016-04-11 $55.58 $55.80 $55.27 $55.31 $52.40 5,345
2016-04-08 $55.51 $55.52 $55.22 $55.38 $52.47 5,535
2016-04-07 $55.85 $55.85 $55.12 $55.21 $52.31 8,013
2016-04-06 $55.53 $55.86 $55.53 $55.86 $52.93 8,635
2016-04-05 $55.70 $55.78 $55.31 $55.66 $52.74 10,622
2016-04-04 $56.41 $56.41 $55.92 $55.94 $53.00 3,916
2016-04-01 $55.72 $56.42 $55.59 $56.42 $53.46 4,141
2016-03-31 $56.13 $56.35 $56.13 $56.24 $53.29 7,903
2016-03-30 $56.32 $56.46 $56.14 $56.16 $53.21 21,655
2016-03-29 $55.21 $56.03 $55.21 $56.03 $53.09 9,397
2016-03-28 $55.44 $55.57 $55.20 $55.36 $52.45 19,008
2016-03-24 $55.07 $55.26 $54.90 $55.19 $52.29 12,984
2016-03-23 $55.75 $55.75 $55.39 $55.40 $52.49 7,584
2016-03-22 $55.71 $56.00 $55.63 $55.90 $52.96 4,956
2016-03-21 $55.96 $56.07 $55.81 $55.98 $53.04 7,536
2016-03-18 $55.88 $56.09 $55.82 $55.89 $52.96 5,964
2016-03-17 $55.20 $55.93 $55.20 $55.78 $52.85 13,967
2016-03-16 $54.66 $55.26 $54.59 $55.26 $52.36 6,837
2016-03-15 $54.67 $54.69 $54.49 $54.62 $51.75 7,332
2016-03-14 $54.88 $54.95 $54.76 $54.95 $52.06 48,783
2016-03-11 $54.51 $55.05 $54.51 $55.02 $52.13 22,226
2016-03-10 $54.48 $54.51 $53.66 $54.12 $51.28 17,064
2016-03-09 $53.99 $54.23 $53.88 $54.17 $51.32 16,309
2016-03-08 $54.17 $54.19 $53.75 $53.75 $50.93 112,286
2016-03-07 $54.16 $54.58 $54.08 $54.49 $51.63 34,277
2016-03-04 $54.33 $54.60 $54.07 $54.22 $51.37 8,841
2016-03-03 $53.94 $54.23 $53.80 $54.21 $51.36 37,919
2016-03-02 $53.70 $53.96 $53.51 $53.96 $51.13 111,898
2016-03-01 $53.06 $53.67 $52.91 $53.63 $50.81 21,053
2016-02-29 $53.02 $53.46 $52.87 $52.89 $50.11 9,427
2016-02-26 $53.31 $53.39 $53.10 $53.10 $50.31 7,776
2016-02-25 $52.54 $53.01 $52.44 $53.01 $50.22 5,797
2016-02-24 $51.58 $52.52 $51.48 $52.46 $49.70 12,403
2016-02-23 $52.30 $52.57 $52.17 $52.23 $49.49 18,174
2016-02-22 $52.28 $52.62 $52.28 $52.52 $49.76 23,238
2016-02-19 $51.51 $51.82 $51.51 $51.79 $49.07 17,271
2016-02-18 $51.91 $51.96 $51.70 $51.85 $49.13 6,706
2016-02-17 $51.50 $51.93 $51.46 $51.89 $49.16 14,838
2016-02-16 $50.51 $51.04 $50.37 $50.98 $48.30 63,861
2016-02-12 $49.40 $49.91 $49.21 $49.88 $47.26 11,902
2016-02-11 $48.78 $49.19 $48.63 $49.06 $46.48 19,308
2016-02-10 $49.66 $50.36 $49.61 $49.61 $47.00 20,764
2016-02-09 $48.91 $49.87 $48.91 $49.54 $46.94 24,673
2016-02-08 $49.67 $49.67 $48.80 $49.44 $46.84 51,968
2016-02-05 $50.41 $50.53 $50.06 $50.08 $47.45 48,015
2016-02-04 $50.57 $51.29 $50.57 $51.08 $48.40 6,694
2016-02-03 $50.58 $50.75 $49.77 $50.75 $48.08 16,459
2016-02-02 $51.00 $51.00 $50.53 $50.57 $47.91 8,665
2016-02-01 $51.23 $51.79 $51.01 $51.66 $48.95 18,529
2016-01-29 $50.33 $51.45 $50.33 $51.40 $48.70 9,132
2016-01-28 $50.70 $50.70 $49.87 $50.15 $47.52 23,966
2016-01-27 $50.73 $51.15 $50.19 $50.25 $47.61 15,550
2016-01-26 $50.11 $50.82 $50.11 $50.75 $48.08 30,493
2016-01-25 $50.59 $50.83 $49.88 $49.91 $47.29 10,253
2016-01-22 $50.53 $50.81 $50.40 $50.80 $48.13 20,839
2016-01-21 $49.53 $50.12 $49.10 $49.58 $46.98 18,555
2016-01-20 $48.70 $49.88 $47.87 $49.47 $46.87 35,224
2016-01-19 $50.16 $50.16 $48.96 $49.50 $46.90 44,288
2016-01-15 $49.19 $49.73 $48.83 $49.60 $46.99 59,768
2016-01-14 $49.68 $50.76 $49.37 $50.39 $47.74 164,800
2016-01-13 $51.25 $51.43 $49.61 $49.66 $47.05 33,252
2016-01-12 $50.80 $51.30 $50.52 $51.19 $48.50 34,817
2016-01-11 $50.90 $50.90 $50.05 $50.67 $48.00 30,185
2016-01-08 $51.71 $51.75 $50.61 $50.66 $48.00 30,239
2016-01-07 $51.62 $52.31 $51.41 $51.64 $48.92 40,953
2016-01-06 $52.58 $52.84 $52.20 $52.49 $49.73 236,852
2016-01-05 $53.32 $53.48 $53.07 $53.29 $50.49 13,493
2016-01-04 $53.25 $53.33 $52.70 $53.23 $50.43 23,095
2015-12-31 $54.51 $54.60 $54.09 $54.09 $51.25 10,934
2015-12-30 $54.98 $55.08 $54.69 $54.72 $51.85 18,644
2015-12-29 $54.79 $55.18 $54.79 $55.03 $52.14 58,870
2015-12-28 $54.45 $54.61 $54.23 $54.60 $51.73 61,475
2015-12-24 $54.98 $54.98 $54.71 $54.80 $51.92 23,190
2015-12-23 $54.92 $55.28 $54.86 $55.23 $51.93 67,665
2015-12-22 $54.25 $54.65 $54.03 $54.62 $51.36 14,849
2015-12-21 $53.97 $54.15 $53.73 $54.06 $50.83 19,177
2015-12-18 $54.17 $54.24 $53.67 $53.67 $50.46 29,073
2015-12-17 $55.38 $55.38 $54.60 $54.60 $51.34 6,040
2015-12-16 $54.94 $55.34 $54.65 $55.34 $52.04 15,864
2015-12-15 $54.74 $54.83 $54.53 $54.64 $51.38 16,600
2015-12-14 $54.09 $54.25 $53.51 $53.93 $50.71 27,947
2015-12-11 $54.69 $54.69 $54.07 $54.12 $50.89 11,054
2015-12-10 $55.14 $55.61 $55.07 $55.33 $52.03 21,766
2015-12-09 $56.00 $56.00 $55.00 $55.12 $51.83 5,226
2015-12-08 $55.56 $55.96 $55.56 $55.74 $52.41 13,128
2015-12-07 $56.41 $56.41 $55.95 $56.14 $52.79 8,236
2015-12-04 $55.83 $56.72 $55.83 $56.67 $53.29 8,149
2015-12-03 $56.63 $56.63 $55.56 $55.81 $52.48 25,741
2015-12-02 $57.11 $57.11 $56.47 $56.55 $53.17 13,111
2015-12-01 $57.00 $57.10 $56.74 $57.09 $53.68 10,469
2015-11-30 $57.00 $57.00 $56.66 $56.69 $53.30 9,366
2015-11-27 $56.83 $57.00 $56.75 $56.99 $53.59 16,930
2015-11-25 $56.67 $56.98 $56.64 $56.98 $53.57 4,803
2015-11-24 $56.36 $56.85 $56.27 $56.78 $53.39 15,456
2015-11-23 $56.58 $56.84 $56.49 $56.63 $53.25 11,961
2015-11-20 $56.43 $56.65 $56.39 $56.49 $53.12 8,697
2015-11-19 $56.25 $56.44 $56.10 $56.20 $52.85 6,788
2015-11-18 $55.50 $56.16 $55.41 $56.16 $52.81 13,358
2015-11-17 $55.64 $55.89 $55.37 $55.43 $52.12 12,933
2015-11-16 $54.71 $55.48 $54.71 $55.45 $52.14 17,265
2015-11-13 $55.35 $55.35 $54.67 $54.75 $51.48 27,125
2015-11-12 $55.89 $56.05 $55.42 $55.42 $52.11 16,328
2015-11-11 $56.69 $56.69 $56.21 $56.29 $52.93 9,850
2015-11-10 $56.36 $56.66 $56.25 $56.65 $53.27 22,587
2015-11-09 $57.06 $57.14 $56.19 $56.60 $53.22 23,735
2015-11-06 $57.02 $57.19 $56.85 $57.13 $53.72 23,435
2015-11-05 $57.24 $57.27 $56.68 $57.07 $53.66 16,310
2015-11-04 $57.42 $57.76 $57.18 $57.35 $53.93 68,340
2015-11-03 $57.18 $57.55 $57.13 $57.34 $53.91 19,276
2015-11-02 $56.67 $57.20 $56.62 $57.20 $53.78 11,570
2015-10-30 $56.60 $56.97 $56.54 $56.59 $53.21 34,255
2015-10-29 $56.52 $57.08 $56.41 $56.55 $53.17 10,488
2015-10-28 $56.10 $56.70 $56.03 $56.70 $53.31 46,182
2015-10-27 $56.04 $56.09 $55.75 $55.98 $52.64 48,840
2015-10-26 $56.40 $56.40 $55.99 $56.16 $52.81 22,289
2015-10-23 $56.28 $56.30 $55.98 $56.30 $52.94 42,015
2015-10-22 $55.32 $56.00 $55.32 $55.80 $52.47 13,295
2015-10-21 $55.74 $55.86 $55.00 $55.00 $51.72 15,958
2015-10-20 $55.43 $55.66 $55.39 $55.52 $52.20 13,632
2015-10-19 $55.43 $55.57 $55.31 $55.49 $52.18 12,657
2015-10-16 $55.43 $55.61 $55.27 $55.61 $52.29 8,172
2015-10-15 $55.16 $55.51 $54.70 $55.51 $52.19 11,668
2015-10-14 $55.17 $55.27 $54.68 $54.80 $51.53 6,888
2015-10-13 $55.24 $55.70 $55.00 $55.00 $51.72 9,603
2015-10-12 $55.88 $55.88 $55.38 $55.54 $52.22 15,872
2015-10-09 $55.71 $55.78 $55.55 $55.68 $52.35 3,812
2015-10-08 $55.15 $55.70 $54.90 $55.63 $52.31 32,947
2015-10-07 $54.92 $55.00 $54.54 $54.89 $51.61 7,320
2015-10-06 $54.53 $54.74 $54.12 $54.43 $51.18 33,351
2015-10-05 $53.93 $54.64 $53.93 $54.56 $51.30 14,584
2015-10-02 $52.09 $53.60 $51.95 $53.60 $50.40 37,480
2015-10-01 $52.77 $52.80 $52.17 $52.62 $49.47 20,382
2015-09-30 $52.26 $52.68 $52.09 $52.68 $49.53 11,300
2015-09-29 $51.82 $52.23 $51.44 $51.71 $48.62 31,938
2015-09-28 $52.87 $52.87 $51.70 $51.73 $48.64 121,983
2015-09-25 $53.61 $53.78 $53.05 $53.05 $49.88 6,538
2015-09-24 $53.35 $53.56 $52.90 $53.44 $50.25 19,891
2015-09-23 $54.07 $54.09 $53.65 $53.73 $50.52 14,247
2015-09-22 $53.98 $54.18 $53.67 $54.04 $50.81 12,329
2015-09-21 $55.02 $55.18 $54.49 $54.79 $51.52 10,743
2015-09-18 $54.83 $55.18 $54.55 $54.55 $51.29 14,209
2015-09-17 $55.57 $56.30 $55.54 $55.54 $52.23 14,573
2015-09-16 $55.21 $55.68 $55.21 $55.68 $52.35 18,344
2015-09-15 $54.73 $55.27 $54.59 $55.18 $51.88 17,183
2015-09-14 $54.81 $54.86 $54.49 $54.60 $51.34 24,980
2015-09-11 $54.40 $54.75 $54.26 $54.75 $51.48 38,087
2015-09-10 $54.31 $54.92 $54.28 $54.51 $51.25 11,597
2015-09-09 $55.56 $55.97 $54.37 $54.37 $51.12 24,412
2015-09-08 $54.60 $55.17 $54.59 $55.17 $51.88 13,654
2015-09-04 $54.00 $54.09 $53.64 $54.07 $50.84 13,790
2015-09-03 $54.61 $55.06 $54.45 $54.59 $51.33 32,694
2015-09-02 $54.28 $54.38 $53.62 $54.37 $51.12 21,061
2015-09-01 $54.37 $54.37 $53.34 $53.51 $50.31 36,294
2015-08-31 $54.93 $55.23 $54.75 $55.02 $51.73 16,203
2015-08-28 $54.99 $55.28 $54.90 $55.07 $51.78 14,847
2015-08-27 $54.48 $55.22 $54.27 $55.18 $51.88 51,088
2015-08-26 $52.52 $54.00 $52.40 $53.94 $50.72 43,237
2015-08-25 $53.56 $54.92 $51.95 $52.01 $48.90 46,777

AdvisorShares DoubleLine Value Equity ETF (DBLV) News Headlines

Recent AdvisorShares DoubleLine Value Equity ETF (DBLV) News
Similar Companies to AdvisorShares DoubleLine Value Equity ETF (DBLV) 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.