Invesco Defensive Equity ETF (DEF) Exchange: NYSE ARCA

Data as of April 24, 2024

$75.29 ($-0.10) -0.13%

Invesco Defensive Equity ETF - Daily Information
Click for more stock information on Invesco Defensive Equity ETF.
Daily Information Data
Date April 24, 2024
Open $75.39
Previous Close $75.29
High $75.39
Low $75.10
Adjusted Open $75.39
Previous Adjusted Close $75.29
Adjusted High $75.39
Adjusted Low $75.10

About Invesco Defensive Equity ETF (DEF)

The Fund generally will invest at least 80% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Invesco Indexing LLC (“Invesco Indexing” or the “Index Provider”) compiles and maintains the Underlying Index, which is comprised of a subset of securities from the S&P 500® Index (the “S&P 500”). The Index Provider is affiliated with Invesco Capital Management LLC, the Fund’s investment adviser (the “Adviser”), and Invesco Distributors, Inc., the Fund’s distributor (the “Distributor”). Instead of the traditional approach to defensive equity portfolios that focuses solely on low beta stocks, the Underlying Index, using a rules-based quantitative approach, is designed to measure the performance of approximately 100 equal-weighted securities selected from the S&P 500 based on (i) the probability of delivering the required revenue growth to support the current stock price, (ii) beta (a measure of a given security’s volatility in relation to the volatility of a specific market) and (iii) down market volatility (a measurement that represents a security’s volatility during adverse market conditions). For each security in the S&P 500, the probability of delivering the required revenue growth to support the current stock price is calculated. The securities in the top 80% based on their probability scores are eligible for inclusion in the Underlying Index. Of those securities, the 75% with the lowest beta are further evaluated and those that rank in the bottom 50% on down market volatility are eligible for inclusion in the Underlying Index. Of those securities, the 100 securities with a higher probability of delivering the required revenue growth to support their current stock prices while minimizing any differences in industry exposure relative to the S&P 500 are included in the Underlying Index. As of August 31, 2019, the Underlying Index was comprised of 100 securities with market capitalizations ranging from $5.7 billion to $365.4 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.

Historical Stock Data for Invesco Defensive Equity ETF (DEF)

Date Open High Low Close Adj.Close Volume
2024-04-24 $75.39 $75.39 $75.10 $75.29 $75.29 2,118
2024-04-23 $75.37 $75.46 $75.31 $75.39 $75.39 84,020
2024-04-22 $74.50 $75.00 $74.44 $74.58 $74.58 9,840
2024-04-19 $74.07 $74.37 $74.07 $74.37 $74.37 1,071
2024-04-18 $74.62 $74.81 $74.22 $74.22 $74.22 1,480
2024-04-17 $75.19 $75.19 $74.33 $74.47 $74.47 2,620
2024-04-16 $74.95 $75.27 $74.95 $75.03 $75.03 719
2024-04-15 $76.05 $76.05 $74.94 $75.00 $75.00 6,781
2024-04-12 $76.05 $76.21 $75.45 $75.61 $75.61 4,875
2024-04-11 $76.74 $77.03 $76.55 $76.82 $76.82 3,041
2024-04-10 $76.48 $77.08 $76.48 $77.00 $77.00 3,972
2024-04-09 $77.63 $77.63 $77.05 $77.56 $77.56 2,827
2024-04-08 $77.45 $77.58 $77.39 $77.39 $77.39 4,844
2024-04-05 $77.25 $77.77 $77.25 $77.63 $77.63 1,053
2024-04-04 $78.17 $78.17 $76.80 $76.90 $76.90 35,337
2024-04-03 $77.39 $77.80 $77.39 $77.59 $77.59 2,781
2024-04-02 $77.91 $77.91 $77.45 $77.49 $77.49 4,969
2024-04-01 $78.40 $78.40 $78.11 $78.17 $78.17 3,084
2024-03-28 $78.52 $78.59 $78.40 $78.51 $78.51 4,907
2024-03-27 $78.04 $78.49 $78.04 $78.49 $78.49 5,120
2024-03-26 $77.75 $78.14 $77.75 $77.80 $77.80 7,702
2024-03-25 $78.06 $78.06 $77.87 $77.87 $77.87 1,590
2024-03-22 $78.76 $78.76 $78.35 $78.43 $78.43 4,817
2024-03-21 $78.39 $78.93 $78.39 $78.79 $78.79 24,707
2024-03-20 $77.83 $78.13 $77.66 $78.11 $78.11 12,645
2024-03-19 $77.24 $77.82 $77.24 $77.82 $77.82 2,822
2024-03-18 $77.08 $77.51 $77.08 $77.20 $77.20 1,843
2024-03-15 $77.19 $77.26 $76.97 $76.97 $76.97 10,857
2024-03-14 $77.21 $77.25 $77.07 $77.19 $77.19 25,949
2024-03-13 $77.67 $77.67 $77.41 $77.46 $77.46 4,310
2024-03-12 $77.29 $77.81 $77.29 $77.81 $77.81 7,653
2024-03-11 $76.85 $77.21 $76.85 $77.21 $77.21 2,026
2024-03-08 $77.97 $77.97 $77.35 $77.37 $77.37 3,260
2024-03-07 $77.56 $77.81 $77.47 $77.80 $77.80 6,614
2024-03-06 $76.78 $77.22 $76.78 $77.04 $77.04 14,858
2024-03-05 $77.06 $77.06 $76.49 $76.50 $76.50 2,358
2024-03-04 $76.99 $77.25 $76.99 $77.16 $77.16 14,212
2024-03-01 $76.84 $77.05 $76.84 $77.05 $77.05 3,155
2024-02-29 $76.54 $76.71 $76.47 $76.71 $76.71 1,724
2024-02-28 $76.35 $76.58 $76.35 $76.46 $76.46 3,190
2024-02-27 $76.33 $76.38 $76.27 $76.38 $76.38 5,320
2024-02-26 $76.30 $76.38 $76.24 $76.25 $76.25 8,467
2024-02-23 $76.22 $76.33 $76.18 $76.32 $76.32 21,315
2024-02-22 $75.33 $75.99 $75.33 $75.94 $75.94 3,113
2024-02-21 $74.56 $74.90 $74.56 $74.90 $74.90 5,181
2024-02-20 $74.56 $74.77 $74.51 $74.52 $74.52 7,199
2024-02-16 $74.95 $75.15 $74.64 $74.71 $74.71 3,274
2024-02-15 $74.82 $74.84 $74.79 $74.83 $74.83 3,326
2024-02-14 $73.77 $74.19 $73.76 $74.19 $74.19 4,766
2024-02-13 $73.56 $73.68 $73.02 $73.44 $73.44 6,125
2024-02-12 $74.27 $74.45 $74.10 $74.28 $74.28 4,416
2024-02-09 $74.07 $74.30 $73.95 $74.30 $74.30 5,250
2024-02-08 $74.03 $74.03 $73.77 $74.02 $74.02 5,240
2024-02-07 $73.96 $74.34 $73.85 $74.04 $74.04 18,555
2024-02-06 $73.35 $73.69 $73.35 $73.69 $73.69 4,142
2024-02-05 $73.37 $73.41 $73.01 $73.32 $73.32 86,868
2024-02-02 $73.46 $74.00 $73.46 $73.81 $73.81 1,781
2024-02-01 $72.63 $73.65 $72.38 $73.65 $73.65 3,685
2024-01-31 $73.20 $73.29 $72.61 $72.63 $72.63 16,026
2024-01-30 $72.80 $73.41 $72.80 $73.30 $73.30 6,338
2024-01-29 $72.59 $72.83 $72.43 $72.83 $72.83 10,638
2024-01-26 $72.55 $72.69 $72.40 $72.50 $72.50 3,671
2024-01-25 $72.12 $72.33 $72.05 $72.33 $72.33 5,758
2024-01-24 $72.39 $72.56 $71.95 $71.95 $71.95 3,224
2024-01-23 $72.67 $72.67 $72.44 $72.65 $72.65 4,230
2024-01-22 $72.41 $72.84 $72.41 $72.71 $72.71 7,060
2024-01-19 $72.15 $72.72 $72.15 $72.51 $72.51 3,661
2024-01-18 $71.81 $72.26 $71.64 $72.26 $72.26 5,018
2024-01-17 $71.54 $72.05 $71.54 $71.67 $71.67 5,960
2024-01-16 $71.87 $72.06 $71.87 $72.06 $72.06 7,810
2024-01-12 $72.07 $72.26 $71.98 $72.26 $72.26 20,683
2024-01-11 $71.91 $71.98 $71.52 $71.98 $71.98 12,634
2024-01-10 $71.62 $72.07 $71.62 $71.98 $71.98 14,464
2024-01-09 $71.52 $71.78 $71.46 $71.71 $71.71 10,572
2024-01-08 $71.06 $71.85 $71.06 $71.84 $71.84 12,635
2024-01-05 $71.26 $71.43 $71.01 $71.22 $71.22 17,434
2024-01-04 $71.60 $71.60 $71.25 $71.25 $71.25 6,539
2024-01-03 $71.97 $71.97 $71.17 $71.17 $71.17 3,416
2024-01-02 $71.95 $72.48 $71.95 $72.24 $72.24 5,470
2023-12-29 $72.44 $72.60 $72.15 $72.37 $72.37 5,203
2023-12-28 $72.38 $72.59 $72.38 $72.46 $72.46 1,512
2023-12-27 $72.31 $72.43 $72.24 $72.36 $72.36 9,421
2023-12-26 $71.84 $72.34 $71.84 $72.26 $72.26 5,950
2023-12-22 $71.79 $72.00 $71.64 $71.87 $71.87 5,331
2023-12-21 $71.12 $71.53 $71.12 $71.53 $71.53 6,100
2023-12-20 $71.62 $71.83 $70.81 $70.81 $70.81 9,417
2023-12-19 $71.62 $71.73 $71.61 $71.73 $71.73 11,911
2023-12-18 $71.38 $71.49 $71.28 $71.44 $71.44 9,300
2023-12-15 $72.66 $72.66 $72.28 $72.54 $71.38 2,043
2023-12-14 $72.76 $72.93 $72.64 $72.81 $71.65 4,732
2023-12-13 $71.21 $72.47 $71.21 $72.47 $71.31 6,828
2023-12-12 $70.95 $71.37 $70.95 $71.23 $70.09 6,259
2023-12-11 $71.03 $71.14 $71.01 $71.10 $69.97 7,298
2023-12-08 $70.33 $70.41 $70.24 $70.31 $70.31 2,887
2023-12-07 $70.12 $70.36 $70.09 $70.29 $70.29 7,641
2023-12-06 $70.27 $70.51 $70.21 $70.21 $70.21 2,262
2023-12-05 $70.16 $70.25 $70.02 $70.05 $70.05 7,218
2023-12-04 $70.04 $70.51 $70.04 $70.51 $70.51 8,198
2023-12-01 $69.55 $70.40 $69.55 $70.40 $70.40 3,229
2023-11-30 $68.69 $69.36 $68.69 $69.36 $69.36 7,010
2023-11-29 $69.00 $69.00 $68.66 $68.71 $68.71 9,517
2023-11-28 $68.53 $68.78 $68.53 $68.56 $68.56 3,061
2023-11-27 $68.65 $68.90 $68.65 $68.69 $68.69 7,361
2023-11-24 $68.55 $68.85 $68.55 $68.85 $68.85 3,371
2023-11-22 $68.58 $68.68 $68.56 $68.56 $68.56 1,289
2023-11-21 $68.06 $68.45 $68.06 $68.30 $68.30 4,313
2023-11-20 $67.60 $68.03 $67.60 $67.96 $67.96 3,648
2023-11-17 $67.74 $67.80 $67.58 $67.73 $67.73 4,676
2023-11-16 $67.65 $67.73 $67.43 $67.55 $67.55 4,078
2023-11-15 $68.09 $68.34 $67.88 $67.88 $67.88 2,982
2023-11-14 $67.02 $67.89 $67.02 $67.72 $67.72 14,274
2023-11-13 $65.88 $66.36 $65.88 $66.27 $66.27 7,525
2023-11-10 $65.49 $66.34 $65.49 $66.34 $66.34 3,281
2023-11-09 $66.12 $66.12 $65.39 $65.42 $65.42 7,592
2023-11-08 $65.92 $66.19 $65.91 $66.12 $66.12 3,316
2023-11-07 $65.94 $66.33 $65.94 $66.25 $66.25 12,107
2023-11-06 $66.21 $66.21 $65.92 $66.10 $66.10 3,629
2023-11-03 $65.63 $66.45 $65.63 $66.10 $66.10 27,803
2023-11-02 $64.47 $65.17 $64.47 $65.16 $65.16 6,152
2023-11-01 $63.94 $64.22 $63.72 $64.17 $64.17 4,632
2023-10-31 $63.95 $64.37 $63.79 $64.30 $64.30 4,907
2023-10-30 $63.34 $63.83 $63.20 $63.69 $63.69 37,730
2023-10-27 $63.92 $63.92 $63.22 $63.22 $63.22 3,649
2023-10-26 $64.06 $64.29 $63.91 $63.91 $63.91 29,740
2023-10-25 $64.27 $64.43 $63.78 $64.11 $64.11 10,481
2023-10-24 $64.56 $64.66 $64.18 $64.47 $64.47 56,703
2023-10-23 $64.45 $64.87 $64.40 $64.40 $64.40 4,100
2023-10-20 $64.85 $65.00 $64.66 $64.66 $64.66 3,708
2023-10-19 $65.90 $66.18 $65.19 $65.27 $65.27 3,380
2023-10-18 $66.43 $66.43 $65.88 $65.92 $65.92 7,520
2023-10-17 $66.67 $67.14 $66.67 $67.09 $67.09 3,472
2023-10-16 $67.00 $67.00 $66.83 $66.97 $66.97 5,154
2023-10-13 $66.05 $66.31 $65.88 $66.09 $66.09 5,432
2023-10-12 $66.93 $66.93 $65.98 $66.03 $66.03 6,784
2023-10-11 $66.75 $66.88 $66.52 $66.87 $66.87 3,875
2023-10-10 $66.17 $66.88 $66.17 $66.59 $66.59 4,650
2023-10-09 $65.43 $66.30 $65.43 $66.23 $66.23 3,608
2023-10-06 $64.89 $65.67 $64.69 $65.47 $65.47 2,832
2023-10-05 $65.27 $65.27 $64.83 $65.10 $65.10 3,743
2023-10-04 $64.73 $65.28 $64.39 $65.28 $65.28 5,608
2023-10-03 $64.85 $65.11 $64.43 $64.57 $64.57 5,769
2023-10-02 $65.46 $65.46 $64.94 $65.12 $65.12 1,648
2023-09-29 $65.91 $66.07 $65.47 $65.52 $65.52 3,601
2023-09-28 $65.26 $65.98 $65.26 $65.75 $65.75 11,461
2023-09-27 $65.46 $65.58 $65.24 $65.42 $65.42 9,184
2023-09-26 $65.79 $65.80 $65.24 $65.24 $65.24 12,106
2023-09-25 $65.60 $66.15 $65.60 $66.12 $66.12 11,645
2023-09-22 $65.91 $66.23 $65.91 $65.92 $65.92 5,217
2023-09-21 $66.67 $66.67 $65.99 $65.99 $65.99 10,618
2023-09-20 $67.54 $67.76 $67.13 $67.13 $67.13 14,124
2023-09-19 $67.15 $67.26 $66.89 $67.26 $67.26 10,309
2023-09-18 $67.00 $67.50 $67.00 $67.29 $67.29 5,798
2023-09-15 $67.71 $67.71 $67.29 $67.29 $67.29 6,713
2023-09-14 $67.54 $67.85 $67.54 $67.77 $67.77 4,361
2023-09-13 $67.41 $67.56 $67.22 $67.42 $67.42 2,874
2023-09-12 $67.34 $67.68 $67.33 $67.34 $67.34 29,090
2023-09-11 $67.54 $67.72 $67.54 $67.66 $67.66 4,192
2023-09-08 $67.55 $67.72 $67.38 $67.46 $67.46 6,124
2023-09-07 $67.59 $67.77 $67.40 $67.66 $67.66 16,815
2023-09-06 $67.71 $68.05 $67.65 $67.87 $67.87 19,715
2023-09-05 $68.33 $68.41 $67.96 $67.96 $67.96 35,569
2023-09-01 $69.17 $69.17 $68.70 $68.91 $68.91 14,622
2023-08-31 $68.98 $69.12 $68.76 $68.76 $68.76 4,254
2023-08-30 $68.76 $69.21 $68.76 $69.07 $69.07 13,593
2023-08-29 $68.41 $68.84 $68.26 $68.84 $68.84 5,164
2023-08-28 $68.24 $68.38 $68.16 $68.34 $68.34 41,474
2023-08-25 $67.56 $68.02 $67.43 $67.84 $67.84 4,118
2023-08-24 $67.96 $68.08 $67.49 $67.49 $67.49 26,949
2023-08-23 $67.72 $67.86 $67.60 $67.84 $67.84 5,137
2023-08-22 $67.79 $67.79 $67.36 $67.41 $67.41 14,895
2023-08-21 $67.81 $67.81 $67.31 $67.62 $67.62 7,262
2023-08-18 $67.44 $67.85 $67.44 $67.71 $67.71 3,393
2023-08-17 $68.15 $68.18 $67.61 $67.65 $67.65 5,005
2023-08-16 $68.62 $68.62 $68.10 $68.10 $68.10 4,236
2023-08-15 $68.56 $68.58 $68.36 $68.36 $68.36 2,898
2023-08-14 $68.97 $69.07 $68.94 $68.99 $68.99 7,187
2023-08-11 $68.80 $69.09 $68.80 $68.97 $68.97 1,678
2023-08-10 $69.25 $69.47 $68.84 $68.86 $68.86 3,294
2023-08-09 $68.89 $69.21 $68.86 $68.86 $68.86 28,541
2023-08-08 $69.08 $69.08 $68.50 $68.91 $68.91 17,757
2023-08-07 $68.96 $69.44 $68.96 $69.41 $69.41 25,193
2023-08-04 $69.28 $69.51 $68.72 $68.72 $68.72 3,070
2023-08-03 $69.39 $69.42 $69.18 $69.29 $69.29 7,288
2023-08-02 $69.53 $69.98 $69.53 $69.65 $69.65 17,311
2023-08-01 $69.96 $70.14 $69.80 $69.96 $69.96 17,356
2023-07-31 $70.06 $70.11 $69.92 $70.02 $70.02 11,267
2023-07-28 $70.24 $70.24 $69.85 $70.07 $70.07 4,169
2023-07-27 $70.64 $70.65 $69.98 $69.98 $69.98 8,593
2023-07-26 $70.30 $70.64 $70.30 $70.46 $70.46 12,864
2023-07-25 $70.25 $70.45 $70.10 $70.42 $70.42 5,249
2023-07-24 $70.25 $70.46 $70.25 $70.41 $70.41 11,835
2023-07-21 $70.17 $70.45 $70.17 $70.31 $70.31 13,021
2023-07-20 $69.83 $70.20 $69.83 $70.20 $70.20 23,241
2023-07-19 $69.69 $69.86 $69.68 $69.81 $69.81 8,700
2023-07-18 $69.42 $69.67 $69.39 $69.64 $69.64 6,576
2023-07-17 $69.29 $69.49 $69.29 $69.40 $69.40 8,556
2023-07-14 $69.44 $69.44 $69.15 $69.34 $69.34 9,285
2023-07-13 $69.25 $69.38 $69.23 $69.37 $69.37 4,667
2023-07-12 $69.57 $69.57 $69.16 $69.16 $69.16 16,009
2023-07-11 $68.75 $69.17 $68.75 $69.15 $69.15 11,698
2023-07-10 $68.82 $68.82 $68.53 $68.58 $68.58 3,688
2023-07-07 $68.46 $68.70 $68.15 $68.16 $68.16 6,744
2023-07-06 $68.41 $68.53 $68.16 $68.49 $68.49 50,424
2023-07-05 $68.82 $68.98 $68.69 $68.87 $68.87 51,311
2023-07-03 $68.79 $69.22 $68.79 $69.18 $69.18 6,285
2023-06-30 $68.84 $69.28 $68.84 $69.25 $69.25 5,368
2023-06-29 $68.00 $68.47 $68.00 $68.44 $68.44 7,446
2023-06-28 $68.17 $68.17 $67.80 $67.96 $67.96 6,454
2023-06-27 $67.73 $68.28 $67.73 $68.23 $68.23 6,167
2023-06-26 $67.36 $67.79 $67.36 $67.67 $67.67 19,834
2023-06-23 $67.65 $67.70 $67.46 $67.50 $67.50 2,822
2023-06-22 $67.95 $68.00 $67.76 $67.94 $67.94 8,448
2023-06-21 $67.86 $68.28 $67.86 $68.05 $68.05 8,765
2023-06-20 $68.25 $68.28 $68.01 $68.02 $68.02 5,262
2023-06-16 $68.64 $68.77 $68.58 $68.58 $68.58 11,020
2023-06-15 $67.72 $68.59 $67.72 $68.49 $68.49 11,939
2023-06-14 $67.92 $68.05 $67.49 $67.55 $67.55 4,306
2023-06-13 $67.44 $67.76 $67.44 $67.74 $67.74 8,381
2023-06-12 $67.07 $67.29 $67.04 $67.26 $67.26 6,047
2023-06-09 $67.23 $67.31 $67.03 $67.15 $67.15 12,490
2023-06-08 $66.93 $67.19 $66.84 $67.19 $67.19 4,625
2023-06-07 $66.66 $67.04 $66.64 $66.99 $66.99 7,615
2023-06-06 $66.51 $66.56 $66.27 $66.55 $66.55 12,118
2023-06-05 $66.75 $66.75 $66.50 $66.50 $66.50 3,291
2023-06-02 $66.00 $66.74 $66.00 $66.67 $66.67 10,033
2023-06-01 $64.93 $65.66 $64.93 $65.50 $65.50 8,354
2023-05-31 $65.09 $65.18 $64.79 $65.07 $65.07 18,040
2023-05-30 $65.51 $65.51 $65.18 $65.36 $65.36 11,055
2023-05-26 $65.41 $65.70 $65.39 $65.61 $65.61 12,378
2023-05-25 $65.35 $65.42 $64.94 $65.30 $65.30 45,547
2023-05-24 $65.87 $65.87 $65.43 $65.49 $65.49 21,381
2023-05-23 $66.58 $66.67 $66.01 $66.11 $66.11 7,927
2023-05-22 $67.00 $67.10 $66.61 $66.81 $66.81 150,406
2023-05-19 $66.98 $67.17 $66.71 $66.84 $66.84 9,561
2023-05-18 $66.44 $66.88 $66.24 $66.88 $66.88 25,623
2023-05-17 $66.47 $66.74 $66.13 $66.60 $66.60 7,491
2023-05-16 $66.34 $66.37 $66.11 $66.11 $66.11 24,799
2023-05-15 $66.68 $66.90 $66.59 $66.80 $66.80 2,545
2023-05-12 $66.91 $66.91 $66.42 $66.73 $66.73 13,897
2023-05-11 $66.68 $66.74 $66.41 $66.74 $66.74 10,136
2023-05-10 $67.25 $67.25 $66.49 $66.92 $66.92 2,870
2023-05-09 $66.95 $67.00 $66.78 $66.85 $66.85 16,515
2023-05-08 $67.12 $67.15 $67.00 $67.08 $67.08 11,219
2023-05-05 $66.65 $67.35 $66.65 $67.27 $67.27 26,003
2023-05-04 $66.71 $66.71 $66.31 $66.37 $66.37 12,894
2023-05-03 $67.36 $67.48 $66.74 $66.74 $66.74 19,353
2023-05-02 $67.86 $67.86 $66.70 $67.40 $67.40 85,636
2023-05-01 $67.90 $68.37 $67.90 $68.10 $68.10 6,752
2023-04-28 $67.37 $67.92 $67.18 $67.92 $67.92 9,809
2023-04-27 $66.63 $67.44 $66.63 $67.44 $67.44 8,023
2023-04-26 $67.06 $67.06 $66.40 $66.48 $66.48 22,403
2023-04-25 $67.71 $67.94 $67.35 $67.35 $67.35 15,997
2023-04-24 $67.96 $68.02 $67.89 $68.01 $68.01 4,533
2023-04-21 $68.00 $68.00 $67.63 $67.91 $67.91 12,675
2023-04-20 $67.57 $67.92 $67.57 $67.85 $67.85 27,036
2023-04-19 $68.00 $68.12 $67.90 $68.00 $68.00 12,272
2023-04-18 $68.45 $68.45 $68.02 $68.21 $68.21 24,907
2023-04-17 $67.74 $68.21 $67.74 $68.21 $68.21 23,447
2023-04-14 $68.07 $68.25 $67.54 $67.81 $67.81 20,717
2023-04-13 $67.51 $68.03 $67.50 $67.95 $67.95 5,093
2023-04-12 $67.91 $67.97 $67.44 $67.52 $67.52 11,332
2023-04-11 $67.36 $67.77 $67.36 $67.58 $67.58 7,162
2023-04-10 $66.73 $67.20 $66.73 $67.20 $67.20 7,524
2023-04-06 $67.04 $67.21 $66.89 $67.07 $67.07 5,753
2023-04-05 $66.67 $67.08 $66.67 $67.04 $67.04 9,202
2023-04-04 $67.62 $67.62 $66.78 $66.87 $66.87 8,329
2023-04-03 $67.53 $67.53 $67.28 $67.45 $67.45 9,922
2023-03-31 $66.80 $67.29 $66.80 $67.29 $67.29 5,674
2023-03-30 $66.64 $66.74 $66.27 $66.50 $66.50 5,571
2023-03-29 $65.87 $66.29 $65.87 $66.25 $66.25 4,794
2023-03-28 $65.14 $65.65 $65.14 $65.45 $65.45 16,602
2023-03-27 $65.20 $65.58 $65.20 $65.33 $65.33 7,395
2023-03-24 $63.79 $64.76 $63.79 $64.76 $64.76 3,536
2023-03-23 $64.57 $64.95 $63.82 $64.19 $64.19 10,777
2023-03-22 $65.65 $65.70 $64.43 $64.43 $64.43 6,005
2023-03-21 $65.59 $65.59 $65.19 $65.58 $65.58 4,953
2023-03-20 $64.30 $65.12 $64.30 $65.02 $65.02 8,660
2023-03-17 $64.72 $64.75 $64.12 $64.13 $64.13 24,468
2023-03-16 $64.15 $65.05 $64.15 $65.05 $65.05 7,548
2023-03-15 $64.09 $64.33 $63.93 $64.32 $64.32 10,464
2023-03-14 $65.05 $65.26 $64.48 $64.99 $64.99 9,754
2023-03-13 $63.88 $64.83 $63.88 $64.19 $64.19 10,951
2023-03-10 $65.19 $65.30 $64.38 $64.38 $64.38 2,339
2023-03-09 $66.42 $66.42 $65.13 $65.29 $65.29 15,896
2023-03-08 $66.08 $66.25 $65.91 $66.24 $66.24 5,545
2023-03-07 $67.24 $67.26 $66.13 $66.23 $66.23 5,389
2023-03-06 $67.24 $67.50 $67.16 $67.24 $67.24 9,503
2023-03-03 $66.84 $67.29 $66.75 $67.29 $67.29 11,128
2023-03-02 $65.92 $66.70 $65.92 $66.62 $66.62 8,212
2023-03-01 $66.18 $66.19 $65.81 $66.11 $66.11 16,779
2023-02-28 $66.71 $66.79 $66.40 $66.45 $66.45 13,652
2023-02-27 $66.89 $67.24 $66.55 $66.61 $66.61 10,237
2023-02-24 $66.42 $66.76 $66.18 $66.57 $66.57 80,517
2023-02-23 $67.19 $67.29 $66.51 $67.01 $67.01 30,329
2023-02-22 $67.00 $67.21 $66.72 $66.85 $66.85 67,745
2023-02-21 $67.69 $67.69 $67.00 $67.05 $67.05 6,754
2023-02-17 $68.03 $68.19 $67.84 $68.17 $68.17 5,456
2023-02-16 $67.86 $68.33 $67.76 $67.89 $67.89 9,523
2023-02-15 $67.87 $68.50 $67.87 $68.50 $68.50 9,794
2023-02-14 $68.26 $68.49 $67.99 $68.38 $68.38 11,017
2023-02-13 $68.16 $68.73 $68.16 $68.72 $68.72 5,450
2023-02-10 $67.88 $68.08 $67.81 $68.08 $68.08 5,223
2023-02-09 $68.45 $68.45 $67.54 $67.61 $67.61 30,338
2023-02-08 $68.26 $68.44 $68.00 $68.05 $68.05 55,078
2023-02-07 $68.20 $68.72 $67.68 $68.59 $68.59 89,744
2023-02-06 $68.30 $68.46 $68.20 $68.36 $68.36 11,261
2023-02-03 $68.72 $68.84 $68.38 $68.67 $68.67 22,078
2023-02-02 $68.99 $69.19 $68.68 $69.07 $69.07 89,117
2023-02-01 $68.43 $68.92 $67.99 $68.80 $68.80 35,417
2023-01-31 $67.74 $68.50 $67.64 $68.50 $68.50 8,944
2023-01-30 $67.56 $67.97 $67.47 $67.47 $67.47 22,828
2023-01-27 $67.84 $68.04 $67.62 $67.79 $67.79 17,517
2023-01-26 $67.91 $67.99 $67.58 $67.99 $67.99 6,686
2023-01-25 $67.00 $67.75 $67.00 $67.75 $67.75 35,524
2023-01-24 $67.55 $67.86 $67.19 $67.79 $67.79 9,315
2023-01-23 $67.39 $67.99 $67.28 $67.69 $67.69 33,363
2023-01-20 $66.75 $67.23 $66.38 $67.23 $67.23 123,125
2023-01-19 $66.85 $66.96 $66.52 $66.52 $66.52 26,468
2023-01-18 $68.30 $68.43 $67.12 $67.15 $67.15 38,822
2023-01-17 $68.57 $68.67 $68.24 $68.24 $68.24 10,362
2023-01-13 $67.94 $68.58 $67.94 $68.57 $68.57 58,635
2023-01-12 $68.27 $68.55 $68.06 $68.36 $68.36 16,366
2023-01-11 $67.99 $68.41 $67.98 $68.41 $68.41 44,856
2023-01-10 $67.46 $67.73 $67.46 $67.73 $67.73 4,308
2023-01-09 $67.92 $68.39 $67.51 $67.54 $67.54 28,354
2023-01-06 $66.93 $67.88 $66.71 $67.74 $67.74 19,635
2023-01-05 $66.80 $66.80 $66.22 $66.27 $66.27 9,263
2023-01-04 $66.89 $67.38 $66.83 $67.13 $67.13 18,105
2023-01-03 $66.73 $66.73 $66.14 $66.57 $66.57 6,107
2022-12-30 $66.42 $66.58 $66.00 $66.51 $66.51 6,380
2022-12-29 $66.50 $67.05 $66.50 $66.91 $66.91 26,617
2022-12-28 $67.05 $67.05 $66.14 $66.15 $66.15 18,747
2022-12-27 $66.75 $66.92 $66.58 $66.78 $66.78 15,599
2022-12-23 $66.34 $66.68 $66.16 $66.68 $66.68 5,356
2022-12-22 $66.24 $66.37 $65.51 $66.37 $66.37 10,089
2022-12-21 $66.35 $66.94 $66.35 $66.84 $66.84 16,191
2022-12-20 $65.83 $66.18 $65.83 $65.96 $65.96 5,516
2022-12-19 $66.15 $66.53 $65.68 $65.97 $65.97 8,496
2022-12-16 $67.41 $67.41 $66.82 $67.27 $66.28 16,018
2022-12-15 $68.32 $68.32 $67.79 $68.00 $67.00 16,862
2022-12-14 $69.87 $70.29 $69.07 $69.41 $68.39 20,024
2022-12-13 $70.92 $70.92 $69.36 $69.78 $68.76 21,075
2022-12-12 $68.67 $69.56 $68.67 $69.56 $68.54 8,763
2022-12-09 $68.87 $69.23 $68.63 $68.63 $67.62 14,079
2022-12-08 $68.98 $69.41 $68.98 $69.19 $68.18 41,406
2022-12-07 $68.78 $69.17 $68.78 $68.90 $67.89 9,430
2022-12-06 $69.40 $69.42 $68.46 $68.80 $67.79 20,814
2022-12-05 $69.99 $69.99 $69.25 $69.40 $68.38 5,690
2022-12-02 $69.66 $70.60 $69.66 $70.48 $70.48 11,534
2022-12-01 $70.46 $70.69 $70.23 $70.40 $70.40 12,526
2022-11-30 $68.75 $70.27 $68.31 $70.26 $70.26 46,433
2022-11-29 $68.81 $69.02 $68.65 $68.83 $68.83 22,472
2022-11-28 $69.50 $69.58 $68.78 $68.86 $68.86 38,111
2022-11-25 $69.79 $69.92 $69.79 $69.84 $69.84 1,765
2022-11-23 $69.46 $69.70 $69.35 $69.55 $69.55 6,880
2022-11-22 $69.00 $69.29 $68.98 $69.26 $69.26 4,610
2022-11-21 $68.28 $68.75 $68.28 $68.66 $68.66 10,329
2022-11-18 $68.22 $68.32 $67.93 $68.26 $68.26 7,451
2022-11-17 $67.18 $67.64 $67.03 $67.57 $67.57 8,392
2022-11-16 $68.16 $68.26 $67.92 $67.92 $67.92 3,564
2022-11-15 $68.44 $68.44 $67.73 $68.02 $68.02 6,580
2022-11-14 $68.20 $68.56 $67.69 $67.69 $67.69 8,550
2022-11-11 $68.25 $68.25 $67.71 $68.10 $68.10 6,282
2022-11-10 $67.13 $68.20 $67.06 $68.13 $68.13 9,408
2022-11-09 $66.01 $66.47 $65.44 $65.44 $65.44 5,664
2022-11-08 $66.11 $66.81 $65.84 $66.40 $66.40 13,402
2022-11-07 $65.66 $66.02 $65.58 $65.99 $65.99 5,433
2022-11-04 $65.00 $65.68 $64.60 $65.42 $65.42 8,464
2022-11-03 $64.10 $64.78 $64.10 $64.41 $64.41 4,974
2022-11-02 $65.88 $66.22 $64.63 $64.63 $64.63 17,153
2022-11-01 $66.18 $66.18 $65.58 $66.04 $66.04 38,541
2022-10-31 $65.74 $66.23 $65.74 $65.85 $65.85 8,027
2022-10-28 $64.92 $66.12 $64.88 $66.10 $66.10 180,038
2022-10-27 $64.65 $65.12 $64.50 $64.51 $64.51 47,740
2022-10-26 $64.06 $64.87 $64.00 $64.29 $64.29 14,651
2022-10-25 $63.02 $64.09 $63.02 $64.00 $64.00 93,652
2022-10-24 $62.71 $63.23 $62.71 $63.01 $63.01 11,931
2022-10-21 $61.01 $62.38 $61.01 $62.32 $62.32 10,077
2022-10-20 $61.64 $61.98 $60.90 $61.01 $61.01 20,929
2022-10-19 $62.17 $62.22 $61.41 $61.85 $61.85 9,516
2022-10-18 $62.79 $62.84 $62.12 $62.49 $62.49 30,147
2022-10-17 $61.25 $61.76 $61.25 $61.74 $61.74 10,742
2022-10-14 $61.94 $62.19 $60.43 $60.45 $60.45 69,664
2022-10-13 $59.14 $61.63 $59.14 $61.45 $61.45 14,630
2022-10-12 $60.54 $60.71 $60.12 $60.13 $60.13 12,239
2022-10-11 $60.36 $61.06 $60.35 $60.56 $60.56 6,727
2022-10-10 $60.80 $60.80 $60.39 $60.57 $60.57 5,428
2022-10-07 $61.52 $61.52 $60.37 $60.64 $60.64 14,615
2022-10-06 $62.42 $62.59 $61.94 $62.02 $62.02 9,657
2022-10-05 $62.73 $63.10 $62.34 $62.90 $62.90 19,168
2022-10-04 $62.49 $63.20 $62.49 $63.20 $63.20 11,322
2022-10-03 $60.65 $61.92 $60.65 $61.69 $61.69 17,677
2022-09-30 $60.86 $61.31 $60.19 $60.20 $60.20 120,420
2022-09-29 $61.35 $61.35 $60.58 $60.92 $60.92 26,387
2022-09-28 $61.08 $62.05 $60.98 $61.80 $61.80 55,025
2022-09-27 $61.73 $61.77 $60.45 $60.71 $60.71 29,390
2022-09-26 $61.64 $61.92 $61.03 $61.24 $61.24 17,894
2022-09-23 $62.12 $62.12 $61.17 $61.92 $61.92 16,457
2022-09-22 $62.86 $62.86 $62.50 $62.63 $62.63 7,586
2022-09-21 $64.30 $64.58 $63.00 $63.00 $63.00 8,306
2022-09-20 $64.25 $64.25 $63.47 $63.83 $63.83 5,704
2022-09-19 $63.93 $64.80 $63.93 $64.80 $64.80 5,788
2022-09-16 $64.26 $64.39 $63.96 $64.39 $64.39 7,101
2022-09-15 $65.25 $65.51 $64.74 $64.87 $64.87 15,655
2022-09-14 $65.60 $65.60 $65.02 $65.33 $65.33 10,747
2022-09-13 $66.61 $66.62 $65.38 $65.44 $65.44 8,206
2022-09-12 $67.56 $67.90 $67.56 $67.67 $67.67 4,116
2022-09-09 $66.98 $67.39 $66.98 $67.29 $67.29 4,626
2022-09-08 $66.11 $66.73 $66.11 $66.72 $66.72 47,055
2022-09-07 $65.23 $66.53 $65.23 $66.49 $66.49 21,822
2022-09-06 $65.37 $65.69 $64.97 $65.10 $65.10 25,197
2022-09-02 $66.46 $66.67 $65.17 $65.28 $65.28 8,560
2022-09-01 $65.33 $66.00 $65.17 $66.00 $66.00 97,358
2022-08-31 $66.11 $66.32 $65.58 $65.71 $65.71 5,551
2022-08-30 $66.61 $66.61 $65.85 $65.97 $65.97 6,389
2022-08-29 $66.33 $66.92 $66.33 $66.53 $66.53 18,994
2022-08-26 $68.70 $68.70 $66.84 $66.84 $66.84 11,230
2022-08-25 $68.50 $68.78 $68.15 $68.78 $68.78 70,348
2022-08-24 $68.08 $68.24 $67.94 $68.13 $68.13 8,083
2022-08-23 $68.31 $68.32 $67.90 $68.01 $68.01 10,553
2022-08-22 $68.90 $68.93 $68.27 $68.30 $68.30 52,741
2022-08-19 $69.49 $69.58 $69.38 $69.47 $69.47 4,572
2022-08-18 $69.72 $69.95 $69.62 $69.86 $69.86 4,757
2022-08-17 $69.71 $70.00 $69.60 $69.82 $69.82 14,387
2022-08-16 $69.91 $70.51 $69.91 $70.28 $70.28 20,557
2022-08-15 $69.59 $70.14 $69.59 $70.08 $70.08 18,942
2022-08-12 $69.16 $69.81 $69.09 $69.80 $69.80 12,141
2022-08-11 $68.92 $69.30 $68.72 $68.77 $68.77 24,140
2022-08-10 $68.47 $68.67 $68.41 $68.63 $68.63 44,284
2022-08-09 $67.61 $67.85 $67.54 $67.63 $67.63 26,355
2022-08-08 $67.97 $68.08 $67.60 $67.73 $67.73 158,534
2022-08-05 $66.98 $67.51 $66.98 $67.51 $67.51 7,363
2022-08-04 $67.46 $67.78 $67.46 $67.53 $67.53 41,506
2022-08-03 $67.14 $67.63 $67.03 $67.55 $67.55 20,114
2022-08-02 $67.34 $67.47 $66.85 $66.85 $66.85 32,182
2022-08-01 $67.46 $67.51 $67.34 $67.48 $67.48 2,721
2022-07-29 $67.40 $67.83 $67.30 $67.73 $67.73 5,179
2022-07-28 $66.53 $67.52 $66.30 $67.47 $67.47 8,473
2022-07-27 $65.87 $66.68 $65.71 $66.57 $66.57 10,760
2022-07-26 $65.73 $65.84 $65.65 $65.82 $65.82 3,866
2022-07-25 $65.71 $65.84 $65.58 $65.84 $65.84 2,559
2022-07-22 $65.86 $66.01 $65.36 $65.62 $65.62 3,178
2022-07-21 $65.41 $65.69 $65.18 $65.69 $65.69 3,392
2022-07-20 $65.25 $65.42 $65.02 $65.26 $65.26 2,739
2022-07-19 $64.66 $65.25 $64.66 $65.25 $65.25 4,121
2022-07-18 $64.46 $64.51 $63.73 $63.73 $63.73 44,993
2022-07-15 $64.13 $64.37 $64.13 $64.37 $64.37 2,613
2022-07-14 $62.81 $63.34 $62.59 $63.34 $63.34 10,356
2022-07-13 $63.33 $63.96 $63.33 $63.63 $63.63 16,041
2022-07-12 $64.62 $64.63 $63.86 $63.97 $63.97 3,937
2022-07-11 $64.37 $64.56 $64.26 $64.36 $64.36 3,464
2022-07-08 $64.55 $64.87 $64.45 $64.49 $64.49 41,509
2022-07-07 $64.54 $64.69 $64.42 $64.68 $64.68 35,129
2022-07-06 $63.97 $64.52 $63.89 $64.25 $64.25 8,536
2022-07-05 $63.74 $63.97 $62.85 $63.96 $63.96 6,106
2022-07-01 $63.77 $64.42 $63.44 $64.41 $64.41 18,896
2022-06-30 $63.29 $63.95 $62.97 $63.66 $63.66 37,697
2022-06-29 $63.65 $63.95 $63.44 $63.83 $63.83 12,624
2022-06-28 $64.77 $65.04 $63.64 $63.65 $63.65 5,679
2022-06-27 $64.45 $64.69 $64.37 $64.51 $64.51 6,971
2022-06-24 $63.29 $64.46 $63.19 $64.45 $64.45 76,367
2022-06-23 $62.29 $62.84 $62.21 $62.84 $62.84 8,530
2022-06-22 $61.35 $62.52 $61.35 $62.13 $62.13 42,820
2022-06-21 $61.16 $62.11 $61.16 $61.95 $61.95 18,333
2022-06-17 $60.90 $61.12 $60.23 $60.64 $60.64 23,147
2022-06-16 $61.00 $61.04 $60.48 $60.79 $60.79 19,553
2022-06-15 $62.34 $62.89 $61.80 $62.13 $62.13 16,235
2022-06-14 $62.37 $62.53 $61.40 $61.80 $61.80 26,338
2022-06-13 $63.08 $63.18 $62.19 $62.39 $62.39 49,217
2022-06-10 $64.68 $64.81 $64.14 $64.32 $64.32 10,691
2022-06-09 $66.41 $66.71 $65.47 $65.50 $65.50 231,064
2022-06-08 $67.33 $67.33 $66.63 $66.68 $66.68 9,940
2022-06-07 $66.50 $67.63 $66.50 $67.58 $67.58 6,885
2022-06-06 $67.12 $67.43 $66.86 $67.05 $67.05 5,506
2022-06-03 $67.03 $67.17 $66.74 $66.86 $66.86 8,758
2022-06-02 $66.67 $67.51 $66.19 $67.47 $67.47 17,521
2022-06-01 $67.61 $67.61 $66.29 $66.51 $66.51 14,343
2022-05-31 $67.55 $67.70 $66.89 $67.35 $67.35 8,809
2022-05-27 $66.93 $67.97 $66.93 $67.96 $67.96 7,722
2022-05-26 $66.28 $67.03 $66.28 $66.76 $66.76 13,042
2022-05-25 $65.74 $66.07 $65.50 $65.92 $65.92 6,115
2022-05-24 $65.43 $65.95 $64.69 $65.83 $65.83 34,349
2022-05-23 $65.25 $65.64 $64.87 $65.46 $65.46 23,087
2022-05-20 $64.89 $64.90 $63.46 $64.65 $64.65 81,741
2022-05-19 $64.25 $64.94 $63.88 $64.41 $64.41 14,187
2022-05-18 $66.57 $66.57 $64.49 $64.56 $64.56 23,530
2022-05-17 $67.11 $67.14 $66.52 $67.14 $67.14 22,665
2022-05-16 $66.41 $66.74 $65.96 $66.46 $66.46 20,761
2022-05-13 $65.92 $66.51 $65.86 $66.41 $66.41 7,912
2022-05-12 $65.27 $65.48 $64.63 $65.44 $65.44 51,774
2022-05-11 $65.68 $66.46 $65.28 $65.33 $65.33 8,539
2022-05-10 $66.72 $66.72 $65.31 $65.63 $65.63 60,968
2022-05-09 $66.66 $66.69 $65.86 $66.00 $66.00 20,221
2022-05-06 $67.14 $67.33 $66.61 $67.27 $67.27 14,118
2022-05-05 $68.87 $68.87 $67.04 $67.53 $67.53 9,042
2022-05-04 $67.76 $69.44 $67.49 $69.31 $69.31 22,796
2022-05-03 $67.59 $68.08 $67.25 $67.68 $67.68 18,249
2022-05-02 $67.99 $67.99 $66.27 $67.29 $67.29 20,360
2022-04-29 $69.43 $69.43 $67.64 $67.77 $67.77 18,999
2022-04-28 $69.54 $70.06 $68.84 $69.84 $69.84 12,411
2022-04-27 $69.32 $69.92 $69.17 $69.18 $69.18 11,490
2022-04-26 $69.86 $70.16 $68.97 $69.00 $69.00 77,890
2022-04-25 $69.71 $70.24 $68.82 $70.09 $70.09 18,486
2022-04-22 $71.90 $71.90 $69.93 $70.00 $70.00 48,558
2022-04-21 $72.86 $72.99 $72.03 $72.06 $72.06 40,692
2022-04-20 $71.93 $72.81 $71.93 $72.60 $72.60 119,551
2022-04-19 $70.55 $71.68 $70.55 $71.59 $71.59 10,510
2022-04-18 $70.90 $71.00 $70.44 $70.55 $70.55 23,291
2022-04-14 $71.41 $71.56 $70.97 $70.97 $70.97 14,697
2022-04-13 $70.92 $71.26 $70.74 $71.23 $71.23 17,710
2022-04-12 $71.32 $71.59 $70.66 $70.87 $70.87 187,311
2022-04-11 $71.78 $71.96 $71.04 $71.11 $71.11 22,082
2022-04-08 $71.76 $72.10 $71.44 $71.84 $71.84 23,964
2022-04-07 $70.77 $71.79 $70.77 $71.56 $71.56 19,933
2022-04-06 $69.99 $71.00 $69.99 $70.94 $70.94 11,672
2022-04-05 $70.86 $71.00 $70.38 $70.42 $70.42 17,330
2022-04-04 $70.62 $70.62 $70.05 $70.54 $70.54 9,728
2022-04-01 $70.47 $70.75 $70.19 $70.70 $70.70 34,592
2022-03-31 $71.14 $71.20 $70.33 $70.37 $70.37 12,936
2022-03-30 $70.98 $71.27 $70.84 $71.09 $71.09 37,477
2022-03-29 $70.79 $71.19 $70.69 $71.16 $71.16 10,733
2022-03-28 $70.17 $70.40 $69.91 $70.40 $70.40 6,931
2022-03-25 $69.60 $70.15 $69.60 $70.13 $70.13 12,965
2022-03-24 $69.06 $69.50 $69.06 $69.50 $69.50 6,017
2022-03-23 $69.19 $69.28 $68.86 $68.86 $68.86 6,149
2022-03-22 $69.60 $69.85 $69.53 $69.71 $69.71 9,454
2022-03-21 $69.28 $69.71 $69.19 $69.45 $69.45 9,892
2022-03-18 $68.91 $69.48 $68.68 $69.44 $69.44 17,394
2022-03-17 $68.52 $69.11 $68.49 $69.11 $69.11 15,283
2022-03-16 $68.11 $68.39 $67.33 $68.38 $68.38 34,154
2022-03-15 $67.09 $67.82 $67.01 $67.77 $67.77 14,534
2022-03-14 $66.78 $67.35 $66.44 $66.65 $66.65 30,352
2022-03-11 $67.49 $67.50 $66.45 $66.45 $66.45 10,619
2022-03-10 $66.66 $67.08 $66.39 $67.01 $67.01 15,632
2022-03-09 $67.00 $67.62 $66.92 $67.20 $67.20 137,727
2022-03-08 $67.36 $67.55 $66.13 $66.13 $66.13 24,949
2022-03-07 $68.67 $68.67 $67.46 $67.47 $67.47 31,267
2022-03-04 $68.06 $68.77 $67.75 $68.72 $68.72 40,785
2022-03-03 $68.61 $68.90 $68.11 $68.49 $68.49 24,641
2022-03-02 $67.30 $68.46 $67.23 $68.18 $68.18 51,335
2022-03-01 $67.41 $67.92 $66.87 $67.18 $67.18 49,721
2022-02-28 $67.27 $67.97 $66.97 $67.68 $67.68 314,755
2022-02-25 $66.65 $68.21 $66.65 $68.21 $68.21 24,811
2022-02-24 $64.97 $66.47 $64.95 $66.39 $66.39 33,729
2022-02-23 $67.21 $67.24 $66.12 $66.15 $66.15 18,594
2022-02-22 $67.48 $67.60 $66.78 $67.01 $67.01 15,505
2022-02-18 $67.40 $67.92 $67.24 $67.51 $67.51 15,339
2022-02-17 $67.81 $67.96 $67.51 $67.57 $67.57 16,423
2022-02-16 $68.11 $68.45 $67.67 $68.33 $68.33 42,873
2022-02-15 $68.39 $68.50 $67.88 $68.11 $68.11 20,210
2022-02-14 $68.03 $68.09 $67.23 $67.65 $67.65 47,215
2022-02-11 $68.76 $68.97 $67.92 $68.02 $68.02 23,679
2022-02-10 $69.36 $69.91 $68.51 $68.85 $68.85 65,386
2022-02-09 $69.60 $70.15 $69.60 $70.04 $70.04 31,282
2022-02-08 $68.66 $69.32 $68.62 $69.18 $69.18 15,793
2022-02-07 $69.03 $69.08 $68.63 $68.63 $68.63 19,687
2022-02-04 $69.02 $69.48 $68.42 $68.98 $68.98 46,217
2022-02-03 $69.40 $69.99 $69.40 $69.53 $69.53 68,170
2022-02-02 $69.25 $69.93 $69.16 $69.88 $69.88 26,854
2022-02-01 $69.32 $69.32 $68.60 $69.18 $69.18 28,802
2022-01-31 $68.29 $69.20 $68.29 $69.07 $69.07 26,204
2022-01-28 $67.26 $68.51 $66.80 $68.50 $68.50 26,227
2022-01-27 $68.01 $68.60 $67.09 $67.38 $67.38 102,746
2022-01-26 $68.57 $68.77 $67.24 $67.54 $67.54 42,406
2022-01-25 $68.19 $68.84 $67.21 $68.25 $68.25 66,549
2022-01-24 $68.06 $68.94 $67.06 $68.88 $68.88 53,178
2022-01-21 $69.15 $69.52 $68.50 $68.57 $68.57 26,566
2022-01-20 $69.75 $70.43 $68.96 $69.01 $69.01 102,588
2022-01-19 $70.18 $70.45 $69.64 $69.71 $69.71 57,860
2022-01-18 $70.50 $70.50 $69.66 $70.01 $70.01 59,058
2022-01-14 $70.97 $71.01 $70.33 $70.95 $70.95 72,183
2022-01-13 $71.89 $71.89 $71.18 $71.32 $71.32 18,566
2022-01-12 $71.71 $71.71 $71.40 $71.62 $71.62 24,739
2022-01-11 $71.47 $71.51 $70.75 $71.48 $71.48 81,828
2022-01-10 $71.52 $71.52 $70.82 $71.31 $71.31 24,852
2022-01-07 $71.92 $72.13 $71.83 $71.89 $71.89 30,086
2022-01-06 $72.27 $72.44 $72.04 $72.12 $72.12 156,037
2022-01-05 $72.89 $73.16 $72.20 $72.21 $72.21 83,305
2022-01-04 $72.47 $73.05 $72.47 $72.79 $72.79 33,325
2022-01-03 $73.34 $73.34 $71.93 $72.45 $72.45 81,690
2021-12-31 $72.82 $73.28 $72.82 $73.10 $73.10 14,884
2021-12-30 $73.24 $73.24 $72.97 $72.97 $72.97 21,128
2021-12-29 $72.77 $73.20 $72.77 $73.11 $73.11 18,985
2021-12-28 $72.45 $72.77 $72.45 $72.63 $72.63 13,519
2021-12-27 $71.73 $72.42 $71.65 $72.42 $72.42 14,962
2021-12-23 $71.24 $71.64 $71.24 $71.48 $71.48 13,100
2021-12-22 $70.70 $71.13 $70.56 $71.13 $71.13 137,059
2021-12-21 $70.16 $70.65 $70.16 $70.56 $70.56 35,897
2021-12-20 $70.11 $70.11 $69.20 $69.89 $69.89 120,214
2021-12-17 $72.07 $72.07 $71.19 $71.30 $70.52 10,216
2021-12-16 $72.23 $72.58 $72.00 $72.30 $71.50 24,282
2021-12-15 $71.19 $71.96 $71.19 $71.96 $71.17 26,083
2021-12-14 $71.38 $71.38 $70.89 $71.09 $70.31 21,920
2021-12-13 $71.18 $71.61 $70.99 $71.42 $70.63 21,096
2021-12-10 $70.89 $71.22 $70.79 $71.21 $70.43 71,814
2021-12-09 $70.65 $71.01 $70.65 $70.69 $69.91 5,396
2021-12-08 $70.99 $70.99 $70.58 $70.92 $70.14 15,880
2021-12-07 $70.55 $70.92 $70.55 $70.73 $69.95 31,669
2021-12-06 $69.74 $70.29 $69.65 $69.98 $69.21 10,848
2021-12-03 $69.19 $69.37 $68.61 $69.18 $68.41 13,351
2021-12-02 $67.93 $69.19 $67.68 $68.85 $68.10 44,772
2021-12-01 $68.73 $69.40 $67.90 $67.90 $67.16 19,000
2021-11-30 $69.40 $69.41 $68.09 $68.09 $67.34 72,671
2021-11-29 $69.79 $70.05 $69.55 $69.80 $69.03 36,213
2021-11-26 $69.77 $69.85 $69.27 $69.38 $68.62 5,467
2021-11-24 $70.40 $70.52 $70.31 $70.50 $69.73 7,203
2021-11-23 $70.21 $70.61 $70.04 $70.52 $69.74 13,412
2021-11-22 $70.10 $70.76 $70.10 $70.27 $69.50 14,819
2021-11-19 $70.28 $70.37 $70.12 $70.12 $69.35 10,601
2021-11-18 $70.67 $70.67 $70.21 $70.36 $69.59 8,874
2021-11-17 $70.79 $70.79 $70.45 $70.57 $69.79 10,030
2021-11-16 $70.50 $71.06 $70.50 $70.84 $70.06 14,323
2021-11-15 $70.65 $70.68 $70.45 $70.45 $69.67 6,395
2021-11-12 $70.22 $70.45 $70.16 $70.42 $69.65 6,458
2021-11-11 $69.98 $70.06 $69.92 $70.02 $69.25 18,442
2021-11-10 $70.12 $70.35 $70.08 $70.18 $69.41 6,411
2021-11-09 $69.92 $70.15 $69.92 $70.14 $69.37 13,488
2021-11-08 $70.09 $70.26 $69.69 $69.97 $69.20 14,347
2021-11-05 $70.26 $70.43 $69.79 $69.99 $69.22 34,564
2021-11-04 $70.05 $70.05 $69.73 $69.94 $69.17 25,808
2021-11-03 $69.54 $70.01 $69.54 $70.01 $69.24 18,214
2021-11-02 $69.59 $69.84 $69.53 $69.67 $68.90 11,514
2021-11-01 $69.66 $69.66 $69.28 $69.49 $68.73 15,757
2021-10-29 $69.21 $69.55 $69.21 $69.44 $68.68 7,677
2021-10-28 $69.05 $69.52 $69.05 $69.51 $68.75 4,987
2021-10-27 $69.78 $69.78 $69.19 $69.19 $68.43 5,031
2021-10-26 $69.88 $70.05 $69.83 $69.83 $69.06 7,442
2021-10-25 $69.97 $70.01 $69.57 $69.88 $69.11 13,456
2021-10-22 $69.58 $69.91 $69.58 $69.84 $69.07 10,328
2021-10-21 $69.20 $69.46 $69.07 $69.46 $68.70 12,823
2021-10-20 $68.94 $69.38 $68.94 $69.27 $68.51 21,085
2021-10-19 $68.33 $68.70 $68.33 $68.68 $67.93 14,956
2021-10-18 $68.06 $68.29 $68.04 $68.17 $67.42 8,935
2021-10-15 $68.25 $68.56 $68.23 $68.23 $67.48 36,497
2021-10-14 $67.35 $68.02 $67.32 $68.02 $67.27 15,139
2021-10-13 $66.52 $66.88 $66.25 $66.85 $66.11 15,885
2021-10-12 $66.80 $66.95 $66.50 $66.62 $65.89 11,946
2021-10-11 $67.18 $67.31 $66.65 $66.66 $65.93 12,607
2021-10-08 $67.28 $67.34 $67.05 $67.07 $66.33 6,957
2021-10-07 $67.12 $67.76 $67.12 $67.31 $66.57 13,836
2021-10-06 $66.02 $66.86 $65.86 $66.86 $66.12 34,109
2021-10-05 $66.26 $66.83 $66.08 $66.49 $65.76 13,721
2021-10-04 $66.23 $66.72 $65.70 $66.04 $65.31 23,433
2021-10-01 $66.00 $66.86 $65.72 $66.48 $65.75 137,986
2021-09-30 $67.30 $67.38 $66.08 $66.08 $65.35 67,507
2021-09-29 $66.75 $67.37 $66.74 $67.08 $66.34 16,242
2021-09-28 $67.39 $67.39 $66.44 $66.64 $65.91 102,108
2021-09-27 $67.83 $68.03 $67.52 $67.52 $66.78 22,971
2021-09-24 $67.92 $68.08 $67.87 $68.00 $67.25 32,047
2021-09-23 $67.77 $68.34 $67.74 $68.05 $67.30 140,079
2021-09-22 $67.47 $67.80 $67.34 $67.52 $66.78 25,416
2021-09-21 $67.55 $67.67 $67.12 $67.20 $66.46 10,626
2021-09-20 $67.11 $67.57 $66.73 $67.29 $66.55 26,150
2021-09-17 $68.36 $68.36 $67.94 $67.99 $67.24 99,221
2021-09-16 $68.70 $68.70 $68.18 $68.40 $67.65 8,829
2021-09-15 $68.24 $68.80 $68.05 $68.59 $67.84 33,600
2021-09-14 $68.86 $68.86 $68.14 $68.20 $67.45 33,984
2021-09-13 $68.98 $69.05 $68.33 $68.62 $67.86 15,327
2021-09-10 $69.13 $69.22 $68.65 $68.65 $67.89 16,953
2021-09-09 $69.52 $69.54 $69.04 $69.04 $68.28 28,065
2021-09-08 $69.16 $69.61 $69.16 $69.58 $68.81 13,959
2021-09-07 $69.87 $69.87 $69.10 $69.16 $68.40 43,221
2021-09-03 $69.81 $70.13 $69.75 $69.95 $69.18 21,912
2021-09-02 $69.91 $70.00 $69.77 $70.00 $69.23 7,479
2021-09-01 $69.71 $69.71 $69.25 $69.62 $68.85 40,784
2021-08-31 $69.67 $69.67 $69.32 $69.51 $68.74 26,490
2021-08-30 $69.23 $69.64 $69.23 $69.50 $68.73 78,721
2021-08-27 $69.01 $69.33 $69.01 $69.20 $68.44 10,182
2021-08-26 $69.31 $69.31 $68.86 $68.96 $68.20 14,380
2021-08-25 $69.19 $69.48 $69.10 $69.39 $68.63 11,597
2021-08-24 $69.63 $69.74 $69.32 $69.32 $68.56 6,387
2021-08-23 $69.76 $69.76 $69.53 $69.53 $68.76 14,421
2021-08-20 $69.29 $69.63 $69.26 $69.56 $68.80 8,256
2021-08-19 $68.56 $69.28 $68.51 $69.16 $68.40 129,166
2021-08-18 $69.50 $69.56 $68.80 $68.80 $68.05 12,168
2021-08-17 $69.53 $69.57 $69.20 $69.57 $68.80 34,316
2021-08-16 $69.17 $69.70 $69.02 $69.68 $68.91 39,688
2021-08-13 $69.11 $69.13 $68.92 $69.13 $68.37 10,902
2021-08-12 $68.79 $68.92 $68.69 $68.90 $68.14 46,923
2021-08-11 $68.67 $68.87 $68.67 $68.78 $68.02 37,214
2021-08-10 $68.45 $68.52 $68.33 $68.46 $67.71 20,210
2021-08-09 $68.54 $68.54 $68.29 $68.37 $67.62 40,814
2021-08-06 $68.51 $68.70 $68.37 $68.57 $67.82 20,554
2021-08-05 $68.44 $68.48 $68.19 $68.37 $67.62 28,795
2021-08-04 $68.75 $68.78 $68.40 $68.49 $67.73 25,067
2021-08-03 $68.55 $68.86 $68.29 $68.82 $68.06 34,589
2021-08-02 $68.91 $68.91 $68.45 $68.45 $67.70 52,867
2021-07-30 $68.39 $68.68 $68.39 $68.49 $67.74 6,747
2021-07-29 $68.10 $68.50 $68.10 $68.38 $67.63 173,617
2021-07-28 $67.97 $68.20 $67.89 $68.03 $67.28 60,980
2021-07-27 $67.88 $68.34 $67.88 $68.33 $67.58 53,850
2021-07-26 $68.27 $68.31 $67.82 $68.11 $67.36 27,052
2021-07-23 $67.87 $68.30 $67.80 $68.28 $67.53 67,714
2021-07-22 $67.43 $67.60 $67.31 $67.60 $66.86 66,370
2021-07-21 $67.58 $67.58 $67.26 $67.36 $66.62 179,872
2021-07-20 $66.67 $67.58 $66.67 $67.34 $66.60 37,784
2021-07-19 $66.95 $67.01 $66.12 $66.51 $65.78 28,063
2021-07-16 $67.37 $67.64 $67.29 $67.32 $66.58 30,396
2021-07-15 $66.99 $67.26 $66.98 $67.26 $66.52 56,708
2021-07-14 $67.24 $67.24 $66.86 $67.10 $66.36 54,408
2021-07-13 $67.28 $67.30 $67.00 $67.00 $66.26 10,795
2021-07-12 $67.28 $67.47 $67.17 $67.34 $66.60 19,665
2021-07-09 $66.89 $67.29 $66.89 $67.29 $66.55 10,544
2021-07-08 $66.96 $66.96 $66.42 $66.70 $65.96 65,924
2021-07-07 $66.72 $67.26 $66.69 $67.26 $66.52 7,528
2021-07-06 $66.77 $66.77 $66.09 $66.60 $65.87 324,068
2021-07-02 $66.52 $66.80 $66.52 $66.74 $66.01 10,968
2021-07-01 $66.14 $66.38 $66.14 $66.35 $65.62 4,128
2021-06-30 $66.10 $66.10 $65.78 $65.92 $65.19 17,655
2021-06-29 $66.30 $66.30 $65.81 $65.88 $65.15 265,756
2021-06-28 $66.04 $66.04 $65.70 $65.94 $65.21 12,706
2021-06-25 $65.56 $65.87 $65.56 $65.87 $65.14 6,285
2021-06-24 $65.39 $65.48 $65.37 $65.39 $64.67 8,925
2021-06-23 $65.45 $65.45 $65.20 $65.20 $64.48 8,144
2021-06-22 $65.54 $65.66 $65.34 $65.59 $64.87 13,022
2021-06-21 $65.22 $65.54 $64.81 $65.54 $64.82 160,736
2021-06-18 $64.70 $64.76 $64.53 $64.53 $63.82 12,059
2021-06-17 $64.94 $65.28 $64.94 $65.13 $64.41 19,909
2021-06-16 $65.74 $65.75 $64.96 $65.15 $64.43 19,481
2021-06-15 $65.71 $65.71 $65.59 $65.59 $64.87 4,486
2021-06-14 $65.43 $65.78 $65.43 $65.77 $65.05 4,595
2021-06-11 $65.75 $65.94 $65.60 $65.76 $65.04 15,461
2021-06-10 $65.19 $65.86 $65.19 $65.83 $65.11 39,376
2021-06-09 $65.37 $65.41 $65.23 $65.24 $64.53 4,143
2021-06-08 $65.20 $65.27 $65.07 $65.26 $64.54 3,748
2021-06-07 $65.21 $65.44 $64.96 $65.28 $64.56 81,326
2021-06-04 $64.60 $65.22 $64.60 $65.19 $64.47 10,535
2021-06-03 $64.13 $64.61 $63.68 $64.61 $63.90 6,287
2021-06-02 $64.74 $64.74 $64.37 $64.53 $63.82 20,869
2021-06-01 $64.89 $64.89 $64.31 $64.32 $63.61 7,235
2021-05-28 $64.87 $64.88 $64.67 $64.67 $63.96 5,081
2021-05-27 $64.72 $64.78 $64.54 $64.58 $63.87 4,159
2021-05-26 $64.52 $64.62 $64.52 $64.54 $63.83 4,987
2021-05-25 $64.72 $64.72 $64.52 $64.54 $63.83 7,867
2021-05-24 $64.82 $65.00 $64.78 $64.79 $64.07 4,406
2021-05-21 $64.93 $65.00 $64.53 $64.57 $63.86 14,502
2021-05-20 $63.81 $64.75 $63.81 $64.61 $63.90 11,421
2021-05-19 $63.53 $63.88 $63.27 $63.88 $63.18 20,142
2021-05-18 $64.26 $64.43 $64.12 $64.12 $63.41 25,248
2021-05-17 $64.49 $64.70 $64.37 $64.42 $63.72 2,819
2021-05-14 $64.61 $64.85 $64.53 $64.74 $64.03 5,394
2021-05-13 $63.53 $64.26 $63.53 $64.20 $63.49 11,975
2021-05-12 $63.96 $64.19 $63.27 $63.42 $62.72 143,783
2021-05-11 $64.57 $64.58 $64.19 $64.36 $63.65 4,575
2021-05-10 $64.84 $65.52 $64.84 $64.96 $64.25 6,315
2021-05-07 $64.41 $65.05 $64.41 $64.97 $64.25 5,297
2021-05-06 $63.92 $64.45 $63.89 $64.45 $63.74 4,641
2021-05-05 $64.12 $64.14 $64.00 $64.02 $63.32 2,575
2021-05-04 $63.81 $63.92 $63.67 $63.92 $63.22 7,664
2021-05-03 $63.81 $64.25 $63.81 $64.12 $63.41 4,263
2021-04-30 $63.78 $63.78 $63.59 $63.64 $62.94 143,620
2021-04-29 $63.68 $63.94 $63.59 $63.91 $63.21 15,579
2021-04-28 $64.02 $64.02 $63.61 $63.61 $62.91 10,238
2021-04-27 $63.93 $63.95 $63.84 $63.90 $63.20 6,800
2021-04-26 $64.21 $64.25 $64.01 $64.03 $63.32 9,503
2021-04-23 $64.08 $64.37 $64.08 $64.26 $63.56 1,973
2021-04-22 $63.96 $64.31 $63.86 $63.96 $63.25 6,027
2021-04-21 $63.83 $64.04 $63.83 $64.04 $63.34 21,760
2021-04-20 $63.33 $63.71 $63.33 $63.65 $62.95 14,270
2021-04-19 $63.50 $63.55 $63.44 $63.53 $62.83 2,462
2021-04-16 $63.58 $63.88 $63.58 $63.81 $63.11 9,316
2021-04-15 $62.84 $63.46 $62.84 $63.46 $62.76 12,026
2021-04-14 $62.77 $62.85 $62.64 $62.64 $61.95 11,922
2021-04-13 $62.57 $62.91 $62.57 $62.87 $62.18 7,327
2021-04-12 $62.52 $62.68 $62.46 $62.68 $61.99 99,429
2021-04-09 $62.28 $62.50 $62.18 $62.50 $61.82 6,520
2021-04-08 $62.13 $62.29 $62.13 $62.20 $61.52 8,966
2021-04-07 $62.17 $62.17 $61.94 $61.99 $61.31 6,986
2021-04-06 $62.16 $62.48 $62.16 $62.28 $61.60 11,736
2021-04-05 $62.17 $62.45 $62.17 $62.40 $61.72 15,510
2021-04-01 $61.18 $61.52 $61.16 $61.52 $60.84 10,420
2021-03-31 $60.95 $61.34 $60.95 $61.10 $60.43 6,199
2021-03-30 $61.22 $61.22 $60.91 $60.91 $60.24 14,643
2021-03-29 $60.86 $61.58 $60.86 $61.46 $60.78 5,298
2021-03-26 $60.03 $61.14 $60.03 $61.14 $60.46 6,180
2021-03-25 $59.50 $60.08 $59.42 $60.06 $59.40 5,148
2021-03-24 $59.84 $60.09 $59.66 $59.66 $59.00 8,810
2021-03-23 $59.84 $60.25 $59.82 $59.85 $59.19 3,889
2021-03-22 $59.76 $60.04 $59.75 $59.99 $59.33 7,225
2021-03-19 $59.42 $59.64 $59.29 $59.45 $58.80 2,865
2021-03-18 $59.29 $59.69 $59.24 $59.33 $58.68 6,351
2021-03-17 $59.60 $59.85 $59.60 $59.76 $59.10 4,705
2021-03-16 $59.97 $60.09 $59.89 $59.95 $59.29 8,338
2021-03-15 $59.53 $59.94 $59.43 $59.94 $59.28 5,086
2021-03-12 $59.34 $59.54 $59.18 $59.54 $58.88 38,611
2021-03-11 $59.33 $59.66 $59.33 $59.34 $58.69 114,375
2021-03-10 $59.05 $59.15 $58.98 $58.98 $58.33 2,852
2021-03-09 $58.36 $59.06 $58.36 $58.65 $58.01 4,410
2021-03-08 $58.20 $58.93 $57.99 $58.08 $57.44 9,395
2021-03-05 $57.24 $58.02 $56.77 $58.00 $57.36 7,339
2021-03-04 $57.47 $57.89 $56.40 $56.49 $55.87 12,848
2021-03-03 $58.23 $58.23 $57.54 $57.54 $56.91 3,626
2021-03-02 $58.80 $58.82 $58.40 $58.43 $57.79 6,435
2021-03-01 $58.69 $59.08 $58.69 $58.82 $58.17 13,550
2021-02-26 $58.38 $58.42 $57.85 $57.85 $57.21 29,610
2021-02-25 $59.15 $59.27 $58.15 $58.42 $57.78 14,668
2021-02-24 $58.68 $59.41 $58.64 $59.24 $58.58 10,372
2021-02-23 $58.78 $59.00 $57.86 $58.98 $58.33 7,872
2021-02-22 $59.08 $59.18 $58.91 $59.14 $58.49 5,937
2021-02-19 $60.19 $60.19 $59.48 $59.48 $58.82 12,253
2021-02-18 $59.77 $60.29 $59.76 $60.03 $59.37 13,186
2021-02-17 $59.97 $60.23 $59.87 $60.20 $59.54 7,167
2021-02-16 $60.54 $60.54 $60.00 $60.00 $59.34 10,946
2021-02-12 $60.34 $60.57 $60.29 $60.57 $59.90 7,778
2021-02-11 $60.07 $60.40 $60.07 $60.30 $59.64 22,496
2021-02-10 $60.41 $60.44 $60.19 $60.24 $59.58 8,212
2021-02-09 $59.98 $60.41 $59.98 $60.35 $59.69 17,469
2021-02-08 $59.94 $60.22 $59.94 $60.22 $59.56 8,471
2021-02-05 $59.79 $59.89 $59.78 $59.83 $59.17 3,749
2021-02-04 $59.34 $59.46 $59.33 $59.41 $58.76 30,799
2021-02-03 $59.38 $59.38 $58.98 $59.06 $58.41 14,042
2021-02-02 $59.34 $59.80 $59.28 $59.52 $58.87 7,175
2021-02-01 $58.41 $59.07 $58.30 $58.91 $58.26 28,344
2021-01-29 $58.91 $58.91 $58.11 $58.31 $57.66 6,241
2021-01-28 $59.01 $59.75 $59.01 $59.13 $58.48 7,655
2021-01-27 $59.35 $59.64 $58.69 $58.86 $58.21 8,570
2021-01-26 $59.85 $60.07 $59.79 $59.98 $59.32 9,939
2021-01-25 $59.53 $59.94 $59.53 $59.84 $59.18 18,462
2021-01-22 $59.34 $59.71 $59.14 $59.53 $58.87 9,634
2021-01-21 $60.13 $60.13 $59.70 $59.79 $59.13 14,123
2021-01-20 $59.65 $60.00 $59.53 $59.93 $59.27 22,244
2021-01-19 $58.94 $59.55 $58.94 $59.44 $58.79 35,818
2021-01-15 $58.89 $59.27 $58.89 $59.18 $58.52 5,613
2021-01-14 $59.61 $59.77 $59.14 $59.14 $58.49 17,127
2021-01-13 $59.31 $59.63 $59.31 $59.41 $58.76 10,000
2021-01-12 $59.60 $59.60 $59.17 $59.43 $58.78 12,631
2021-01-11 $59.71 $59.87 $59.55 $59.61 $58.95 10,393
2021-01-08 $59.52 $59.84 $59.43 $59.84 $59.18 14,184
2021-01-07 $59.09 $59.52 $59.09 $59.52 $58.86 10,383
2021-01-06 $58.47 $59.24 $58.47 $58.97 $58.32 19,709
2021-01-05 $58.11 $58.60 $58.08 $58.48 $57.83 11,877
2021-01-04 $59.23 $59.23 $57.85 $58.27 $57.63 15,497
2020-12-31 $58.76 $59.16 $58.55 $59.16 $58.51 7,865
2020-12-30 $58.70 $58.85 $58.63 $58.65 $58.00 8,406
2020-12-29 $59.00 $59.03 $58.53 $58.58 $57.94 60,151
2020-12-28 $58.84 $58.84 $58.67 $58.72 $58.08 5,115
2020-12-24 $58.27 $58.57 $58.27 $58.57 $57.92 4,566
2020-12-23 $58.65 $58.65 $58.39 $58.39 $57.75 8,025
2020-12-22 $58.54 $58.55 $58.34 $58.41 $57.77 21,513
2020-12-21 $57.76 $58.52 $57.64 $58.50 $57.86 15,361
2020-12-18 $59.49 $59.74 $59.34 $59.65 $58.20 12,319
2020-12-17 $59.20 $59.60 $59.20 $59.57 $58.13 4,753
2020-12-16 $58.94 $59.22 $58.94 $59.12 $57.68 7,217
2020-12-15 $58.57 $59.13 $58.57 $58.99 $57.56 10,317
2020-12-14 $58.81 $59.37 $58.53 $58.53 $57.11 8,808
2020-12-11 $58.54 $58.68 $58.32 $58.59 $57.17 29,608
2020-12-10 $58.31 $58.60 $58.31 $58.50 $57.08 17,867
2020-12-09 $58.97 $59.03 $58.42 $58.69 $57.27 15,142
2020-12-08 $58.63 $59.07 $58.63 $58.99 $57.56 56,177
2020-12-07 $58.55 $58.85 $58.55 $58.73 $57.30 10,096
2020-12-04 $58.33 $58.73 $58.33 $58.70 $57.28 5,243
2020-12-03 $58.27 $58.56 $58.25 $58.32 $56.91 10,180
2020-12-02 $58.61 $58.61 $58.35 $58.43 $57.01 8,942
2020-12-01 $58.51 $58.97 $58.51 $58.76 $57.33 15,646
2020-11-30 $57.84 $58.30 $57.76 $58.30 $56.89 5,990
2020-11-27 $57.72 $58.16 $57.72 $58.16 $56.75 3,390
2020-11-25 $57.80 $57.91 $57.72 $57.83 $56.43 5,932
2020-11-24 $57.61 $57.98 $57.50 $57.89 $56.49 10,034
2020-11-23 $57.82 $57.82 $57.23 $57.43 $56.03 12,446
2020-11-20 $57.61 $57.71 $57.41 $57.41 $56.02 23,284
2020-11-19 $57.25 $57.75 $57.21 $57.66 $56.27 103,912
2020-11-18 $57.99 $58.12 $57.52 $57.52 $56.12 7,385
2020-11-17 $57.95 $58.27 $57.87 $58.07 $56.66 26,921
2020-11-16 $58.03 $58.35 $58.03 $58.25 $56.83 12,562
2020-11-13 $57.35 $58.00 $57.35 $58.00 $56.59 4,470
2020-11-12 $57.60 $57.60 $57.00 $57.12 $55.73 4,270
2020-11-11 $57.38 $57.74 $57.38 $57.52 $56.12 9,629
2020-11-10 $56.64 $57.14 $56.64 $56.95 $55.57 11,782
2020-11-09 $58.66 $58.66 $56.91 $56.91 $55.53 56,660
2020-11-06 $57.09 $57.47 $57.09 $57.41 $56.02 4,573
2020-11-05 $57.36 $57.39 $57.10 $57.22 $55.83 107,235
2020-11-04 $56.36 $57.23 $56.36 $56.68 $55.31 5,587
2020-11-03 $55.04 $55.79 $55.04 $55.57 $54.22 16,431
2020-11-02 $54.28 $54.77 $54.14 $54.46 $53.14 10,490
2020-10-30 $54.03 $54.03 $53.27 $53.51 $52.21 8,928
2020-10-29 $53.65 $54.55 $53.65 $54.30 $52.98 13,069
2020-10-28 $54.71 $54.96 $53.91 $53.91 $52.61 8,811
2020-10-27 $55.59 $55.92 $55.40 $55.41 $54.07 8,898
2020-10-26 $55.68 $55.89 $55.16 $55.66 $54.31 7,246
2020-10-23 $56.14 $56.39 $56.14 $56.39 $55.02 13,925
2020-10-22 $56.14 $56.39 $56.02 $56.25 $54.89 71,379
2020-10-21 $56.44 $56.70 $56.29 $56.34 $54.97 27,721
2020-10-20 $56.79 $56.92 $56.41 $56.44 $55.07 22,787
2020-10-19 $57.16 $57.16 $56.33 $56.38 $55.01 11,326
2020-10-16 $57.63 $57.63 $57.32 $57.32 $55.93 6,137
2020-10-15 $56.45 $57.23 $56.36 $57.11 $55.72 11,744
2020-10-14 $57.61 $57.78 $57.26 $57.33 $55.94 9,468
2020-10-13 $57.77 $57.77 $57.53 $57.64 $56.24 24,045
2020-10-12 $57.50 $58.01 $57.37 $57.82 $56.42 11,871
2020-10-09 $57.12 $57.31 $56.95 $56.99 $55.61 12,467
2020-10-08 $56.50 $56.67 $56.50 $56.64 $55.27 5,662
2020-10-07 $56.01 $56.34 $55.98 $56.23 $54.87 33,411
2020-10-06 $55.96 $56.35 $55.34 $55.34 $54.00 5,441
2020-10-05 $55.56 $56.07 $55.56 $56.01 $54.65 39,562
2020-10-02 $54.89 $55.54 $54.89 $55.38 $54.04 24,495
2020-10-01 $56.00 $56.00 $55.36 $55.61 $54.26 18,270
2020-09-30 $55.47 $55.96 $55.46 $55.60 $54.25 10,489
2020-09-29 $55.32 $55.68 $55.28 $55.28 $53.94 11,773
2020-09-28 $55.21 $55.63 $55.21 $55.37 $54.03 11,059
2020-09-25 $53.73 $54.74 $53.60 $54.68 $53.36 47,262
2020-09-24 $53.78 $54.25 $53.78 $53.97 $52.66 513,956
2020-09-23 $55.00 $55.00 $53.87 $53.87 $52.56 10,381
2020-09-22 $54.62 $54.95 $54.30 $54.95 $53.61 35,388
2020-09-21 $54.16 $54.47 $53.78 $54.29 $52.97 63,425
2020-09-18 $55.50 $55.50 $54.69 $54.97 $53.63 16,615
2020-09-17 $54.85 $55.36 $54.85 $55.24 $53.90 56,164
2020-09-16 $56.11 $56.32 $55.62 $55.72 $54.37 8,217
2020-09-15 $55.92 $56.08 $55.67 $55.67 $54.32 34,269
2020-09-14 $55.00 $55.73 $55.00 $55.63 $54.28 9,173
2020-09-11 $54.76 $55.07 $54.52 $54.86 $53.52 9,044
2020-09-10 $55.67 $55.78 $54.69 $54.79 $53.46 43,221
2020-09-09 $54.98 $55.95 $54.98 $55.65 $54.30 21,699
2020-09-08 $54.99 $55.10 $54.41 $54.41 $53.09 89,591
2020-09-04 $56.18 $56.23 $54.94 $55.74 $54.38 9,407
2020-09-03 $57.77 $57.77 $55.80 $56.19 $54.83 22,862
2020-09-02 $57.17 $58.25 $57.17 $57.98 $56.57 15,808
2020-09-01 $56.88 $56.95 $56.67 $56.95 $55.57 17,596
2020-08-31 $56.87 $57.06 $56.85 $57.06 $55.68 19,067
2020-08-28 $56.51 $56.93 $56.51 $56.87 $55.49 7,431
2020-08-27 $56.69 $56.93 $56.55 $56.75 $55.37 29,593
2020-08-26 $56.25 $56.74 $56.16 $56.62 $55.25 14,630
2020-08-25 $56.32 $56.32 $55.95 $56.15 $54.78 8,590
2020-08-24 $56.12 $56.12 $55.77 $55.80 $54.45 10,905
2020-08-21 $55.67 $55.80 $55.51 $55.76 $54.41 10,089
2020-08-20 $55.35 $55.80 $55.35 $55.66 $54.31 22,931
2020-08-19 $55.82 $55.89 $55.61 $55.61 $54.26 11,166
2020-08-18 $55.75 $55.93 $55.57 $55.65 $54.30 79,935
2020-08-17 $55.49 $55.86 $55.49 $55.67 $54.32 16,880
2020-08-14 $55.25 $55.49 $55.12 $55.12 $53.78 11,766
2020-08-13 $55.29 $55.50 $55.19 $55.41 $54.07 7,087
2020-08-12 $54.89 $55.53 $54.89 $55.11 $53.77 5,491
2020-08-11 $55.55 $55.55 $54.62 $54.70 $53.37 12,670
2020-08-10 $55.38 $55.42 $55.23 $55.33 $53.99 5,266
2020-08-07 $55.24 $55.42 $55.12 $55.35 $54.01 9,391
2020-08-06 $55.11 $55.28 $54.76 $55.28 $53.94 34,484
2020-08-05 $55.34 $55.34 $55.03 $55.13 $53.79 14,411
2020-08-04 $54.78 $55.07 $54.78 $55.07 $53.73 15,635
2020-08-03 $54.70 $54.98 $54.70 $54.94 $53.61 12,855
2020-07-31 $54.46 $54.70 $53.87 $54.61 $53.29 10,137
2020-07-30 $54.04 $54.46 $53.96 $54.36 $53.04 7,424
2020-07-29 $54.00 $54.70 $54.00 $54.37 $53.05 11,485
2020-07-28 $54.35 $54.38 $53.86 $54.09 $52.78 17,447
2020-07-27 $53.99 $54.38 $53.98 $54.36 $53.04 14,286
2020-07-24 $54.17 $54.17 $53.71 $53.87 $52.56 26,414
2020-07-23 $54.61 $54.94 $54.17 $54.31 $52.99 54,093
2020-07-22 $54.28 $54.64 $54.20 $54.64 $53.32 527,294
2020-07-21 $54.36 $54.48 $54.01 $54.20 $52.89 16,392
2020-07-20 $53.70 $54.26 $53.70 $54.12 $52.81 10,919
2020-07-17 $53.36 $53.94 $53.36 $53.93 $52.62 13,270
2020-07-16 $53.05 $53.35 $53.05 $53.18 $51.89 5,924
2020-07-15 $53.85 $53.85 $53.19 $53.19 $51.90 15,000
2020-07-14 $52.32 $52.96 $52.27 $52.96 $51.68 26,893
2020-07-13 $52.88 $53.21 $51.99 $52.26 $50.99 3,969
2020-07-10 $52.13 $52.67 $52.13 $52.67 $51.39 31,648
2020-07-09 $52.33 $52.49 $51.85 $52.45 $51.18 14,891
2020-07-08 $52.31 $52.57 $52.18 $52.29 $51.02 15,656
2020-07-07 $52.24 $52.80 $52.24 $52.35 $51.08 9,500
2020-07-06 $52.31 $52.76 $52.31 $52.65 $51.37 13,071
2020-07-02 $52.26 $52.42 $51.94 $51.94 $50.68 25,362
2020-07-01 $51.64 $51.93 $51.40 $51.74 $50.49 21,218
2020-06-30 $50.97 $51.63 $50.84 $51.63 $50.38 4,935
2020-06-29 $50.40 $50.74 $50.08 $50.74 $49.51 11,516
2020-06-26 $50.72 $50.85 $50.09 $50.09 $48.88 10,290
2020-06-25 $50.24 $50.98 $50.13 $50.98 $49.74 9,949
2020-06-24 $51.12 $51.26 $50.23 $50.54 $49.31 18,096
2020-06-23 $51.79 $52.02 $51.36 $51.36 $50.11 26,633
2020-06-22 $50.89 $51.62 $50.89 $51.57 $50.32 13,072
2020-06-19 $51.94 $51.98 $51.10 $51.34 $50.10 8,145
2020-06-18 $51.30 $51.52 $51.21 $51.32 $50.08 66,680
2020-06-17 $51.43 $51.84 $51.27 $51.55 $50.30 51,249
2020-06-16 $51.40 $51.92 $51.06 $51.52 $50.27 21,161
2020-06-15 $48.93 $50.77 $48.93 $50.70 $49.47 14,811
2020-06-12 $51.19 $51.19 $49.29 $50.04 $48.83 26,513
2020-06-11 $51.23 $51.49 $49.73 $49.93 $48.72 53,619
2020-06-10 $52.61 $52.94 $52.36 $52.43 $51.16 8,203
2020-06-09 $52.69 $52.86 $52.60 $52.84 $51.56 32,118
2020-06-08 $52.69 $53.38 $52.57 $53.38 $52.09 18,622
2020-06-05 $52.45 $52.97 $52.38 $52.70 $51.42 35,043
2020-06-04 $52.19 $52.25 $51.49 $51.80 $50.54 20,147
2020-06-03 $52.00 $52.24 $51.90 $52.03 $50.77 12,521
2020-06-02 $51.65 $51.95 $51.45 $51.95 $50.69 28,198
2020-06-01 $51.25 $51.64 $51.14 $51.63 $50.38 18,403
2020-05-29 $50.71 $51.61 $50.71 $51.61 $50.36 29,347
2020-05-28 $50.86 $51.49 $50.86 $50.94 $49.70 23,170
2020-05-27 $49.88 $50.56 $49.77 $50.56 $49.33 12,588
2020-05-26 $50.22 $50.29 $49.44 $49.44 $48.24 12,618
2020-05-22 $48.90 $49.47 $48.89 $49.47 $48.27 35,643
2020-05-21 $49.32 $49.52 $49.03 $49.17 $47.98 9,386
2020-05-20 $49.46 $49.96 $49.46 $49.65 $48.45 88,844
2020-05-19 $49.48 $49.75 $49.13 $49.13 $47.94 35,159
2020-05-18 $49.18 $50.00 $49.18 $49.72 $48.51 28,594
2020-05-15 $48.22 $48.64 $47.93 $48.64 $47.46 156,152
2020-05-14 $47.35 $48.22 $47.22 $48.17 $47.00 23,194
2020-05-13 $48.35 $48.62 $47.60 $47.88 $46.72 41,070
2020-05-12 $49.47 $49.63 $48.68 $48.68 $47.50 14,469
2020-05-11 $48.87 $49.70 $48.87 $49.53 $48.33 36,740
2020-05-08 $49.19 $49.29 $48.97 $49.22 $48.03 93,070
2020-05-07 $49.04 $49.04 $48.57 $48.61 $47.43 13,621
2020-05-06 $49.04 $49.04 $48.24 $48.31 $47.14 12,496
2020-05-05 $48.57 $48.97 $47.98 $48.65 $47.47 48,085
2020-05-04 $47.90 $47.98 $47.35 $47.98 $46.82 32,453
2020-05-01 $47.96 $48.13 $47.63 $47.81 $46.65 11,872
2020-04-30 $48.75 $48.95 $48.47 $48.74 $47.56 12,907
2020-04-29 $49.31 $49.60 $49.03 $49.30 $48.10 15,789
2020-04-28 $49.54 $49.54 $48.76 $48.85 $47.67 50,878
2020-04-27 $48.85 $49.30 $48.82 $49.15 $47.96 14,852
2020-04-24 $47.96 $48.53 $47.70 $48.38 $47.21 34,454
2020-04-23 $48.14 $48.68 $47.79 $47.79 $46.63 88,734
2020-04-22 $47.79 $48.33 $47.66 $48.12 $46.95 7,905
2020-04-21 $47.40 $47.73 $46.93 $47.14 $46.00 23,137
2020-04-20 $48.48 $49.36 $48.45 $48.58 $47.40 38,087
2020-04-17 $48.70 $49.56 $48.70 $49.56 $48.36 39,055
2020-04-16 $47.79 $47.93 $47.33 $47.90 $46.74 37,798
2020-04-15 $47.79 $47.97 $47.47 $47.81 $46.65 60,577
2020-04-14 $48.93 $49.46 $48.57 $49.46 $48.26 20,206
2020-04-13 $48.49 $48.49 $47.43 $47.80 $46.64 25,871
2020-04-09 $48.61 $49.32 $48.38 $48.92 $47.73 16,513
2020-04-08 $46.38 $47.98 $46.20 $47.63 $46.47 27,701
2020-04-07 $47.78 $47.78 $46.16 $46.16 $45.04 74,958
2020-04-06 $44.87 $46.36 $44.71 $46.19 $45.07 34,925
2020-04-03 $43.45 $43.88 $42.59 $43.22 $42.17 21,520
2020-04-02 $42.49 $43.82 $42.49 $43.82 $42.76 21,005
2020-04-01 $42.78 $43.30 $42.09 $42.45 $41.42 23,371
2020-03-31 $45.39 $45.72 $44.57 $44.75 $43.66 37,289
2020-03-30 $45.04 $45.87 $44.49 $45.76 $44.65 73,452
2020-03-27 $43.92 $45.54 $43.75 $44.31 $43.24 56,145
2020-03-26 $42.88 $46.06 $42.88 $45.42 $44.32 54,132
2020-03-25 $42.12 $43.95 $40.84 $42.16 $41.14 52,781
2020-03-24 $40.09 $41.61 $39.92 $41.40 $40.40 57,332
2020-03-23 $39.08 $39.18 $37.01 $37.36 $36.45 71,649
2020-03-20 $41.52 $42.00 $37.70 $39.54 $38.58 174,226
2020-03-19 $40.83 $42.54 $39.36 $41.55 $40.54 69,673
2020-03-18 $41.25 $42.57 $37.90 $40.96 $39.97 116,818
2020-03-17 $42.88 $44.83 $40.80 $43.80 $42.74 39,160
2020-03-16 $41.41 $45.17 $40.17 $42.80 $41.76 80,275
2020-03-13 $46.37 $47.78 $44.24 $47.78 $46.62 77,487
2020-03-12 $45.60 $46.57 $44.41 $44.41 $43.33 240,482
2020-03-11 $50.09 $50.34 $48.58 $49.20 $48.01 51,055
2020-03-10 $50.98 $51.48 $49.15 $51.38 $50.13 45,552
2020-03-09 $48.99 $50.96 $48.88 $49.27 $48.08 49,736
2020-03-06 $52.30 $53.12 $51.79 $53.12 $51.83 47,932
2020-03-05 $54.33 $54.73 $53.45 $53.90 $52.59 84,521
2020-03-04 $54.05 $55.51 $53.86 $55.51 $54.16 29,393
2020-03-03 $54.27 $55.94 $52.83 $53.12 $51.83 45,317
2020-03-02 $52.06 $54.10 $51.87 $54.10 $52.79 30,119
2020-02-28 $51.39 $52.08 $50.53 $51.81 $50.55 121,575
2020-02-27 $54.94 $55.81 $53.00 $53.00 $51.71 102,769
2020-02-26 $55.80 $56.33 $55.22 $55.40 $54.06 60,042
2020-02-25 $57.40 $57.41 $55.23 $55.63 $54.28 74,723
2020-02-24 $57.52 $57.72 $56.77 $57.04 $55.66 25,262
2020-02-21 $58.55 $59.51 $58.29 $58.44 $57.02 17,690
2020-02-20 $58.83 $58.83 $58.15 $58.70 $57.28 33,601
2020-02-19 $58.81 $59.11 $58.79 $58.79 $57.36 13,567
2020-02-18 $58.57 $58.84 $58.57 $58.67 $57.25 17,885
2020-02-14 $58.83 $58.92 $58.61 $58.86 $57.43 14,970
2020-02-13 $58.44 $58.74 $58.25 $58.58 $57.16 21,527
2020-02-12 $58.57 $58.57 $58.12 $58.39 $56.97 18,406
2020-02-11 $58.53 $58.53 $58.25 $58.38 $56.96 24,262
2020-02-10 $57.54 $58.13 $57.54 $58.13 $56.72 23,530
2020-02-07 $57.87 $57.98 $57.65 $57.68 $56.28 41,380
2020-02-06 $58.00 $58.06 $57.75 $57.94 $56.53 18,428
2020-02-05 $57.86 $58.01 $57.57 $57.89 $56.49 92,007
2020-02-04 $57.32 $57.75 $57.32 $57.37 $55.98 7,698
2020-02-03 $57.17 $57.33 $56.86 $56.89 $55.51 40,219
2020-01-31 $57.36 $57.36 $56.47 $56.69 $55.32 54,548
2020-01-30 $56.97 $57.53 $56.83 $57.32 $55.93 15,545
2020-01-29 $57.30 $57.38 $57.07 $57.28 $55.89 32,653
2020-01-28 $57.02 $57.40 $57.02 $57.22 $55.83 12,145
2020-01-27 $56.75 $57.08 $56.70 $56.85 $55.47 9,033
2020-01-24 $57.70 $57.80 $57.10 $57.39 $56.00 67,349
2020-01-23 $57.44 $57.77 $57.34 $57.69 $56.29 41,103
2020-01-22 $57.52 $57.84 $57.52 $57.60 $56.20 64,500
2020-01-21 $57.18 $57.46 $57.18 $57.39 $56.00 15,096
2020-01-17 $57.32 $57.35 $57.23 $57.34 $55.95 8,643
2020-01-16 $56.83 $57.08 $56.83 $57.08 $55.70 8,238
2020-01-15 $56.45 $56.86 $56.45 $56.70 $55.33 16,499
2020-01-14 $56.40 $56.53 $56.35 $56.45 $55.08 14,805
2020-01-13 $56.33 $56.50 $56.20 $56.45 $55.08 8,646
2020-01-10 $56.30 $56.36 $56.17 $56.20 $54.84 18,173
2020-01-09 $56.09 $56.30 $55.97 $56.30 $54.93 12,887
2020-01-08 $55.60 $56.12 $55.60 $55.91 $54.55 17,208
2020-01-07 $55.67 $55.76 $55.58 $55.65 $54.30 14,156
2020-01-06 $55.57 $55.93 $55.48 $55.93 $54.57 15,525
2020-01-03 $55.47 $55.93 $55.47 $55.86 $54.51 10,394
2020-01-02 $55.94 $56.02 $55.64 $55.89 $54.53 16,183
2019-12-31 $55.64 $55.79 $55.51 $55.72 $54.37 14,033
2019-12-30 $55.82 $55.84 $55.59 $55.62 $54.27 11,489
2019-12-27 $55.84 $55.93 $55.78 $55.90 $54.54 12,292
2019-12-26 $55.58 $55.88 $55.58 $55.64 $54.29 11,884
2019-12-24 $55.55 $55.71 $55.54 $55.65 $54.30 8,399
2019-12-23 $56.31 $56.31 $55.63 $55.63 $54.28 22,906
2019-12-20 $56.26 $56.81 $56.26 $56.78 $54.77 18,197
2019-12-19 $56.12 $56.15 $55.94 $56.08 $54.09 19,256
2019-12-18 $56.04 $56.23 $55.94 $56.16 $54.17 24,316
2019-12-17 $56.10 $56.23 $56.00 $56.00 $54.01 10,342
2019-12-16 $56.00 $56.19 $55.92 $56.06 $54.07 18,884
2019-12-13 $55.74 $55.97 $55.60 $55.90 $53.92 6,427
2019-12-12 $55.47 $55.99 $55.47 $55.98 $53.99 17,687
2019-12-11 $55.66 $55.66 $55.35 $55.52 $53.55 8,442
2019-12-10 $55.66 $55.66 $55.39 $55.46 $53.49 5,481
2019-12-09 $55.77 $55.77 $55.50 $55.54 $53.57 8,718
2019-12-06 $55.72 $55.84 $55.64 $55.84 $53.86 18,189
2019-12-05 $55.32 $55.34 $55.08 $55.34 $53.38 20,348
2019-12-04 $55.14 $55.38 $54.89 $55.25 $53.29 35,977
2019-12-03 $54.90 $55.06 $54.68 $54.93 $52.98 24,921
2019-12-02 $55.71 $55.71 $55.11 $55.14 $53.18 18,081
2019-11-29 $55.73 $55.73 $55.54 $55.56 $53.59 2,124
2019-11-27 $55.57 $55.80 $55.52 $55.78 $53.80 39,778
2019-11-26 $55.31 $55.59 $55.31 $55.59 $53.62 51,247
2019-11-25 $55.21 $55.25 $55.16 $55.23 $53.27 46,129
2019-11-22 $54.98 $55.03 $54.84 $55.02 $53.07 15,387
2019-11-21 $55.05 $55.05 $54.80 $54.92 $52.97 11,267
2019-11-20 $55.02 $55.22 $54.86 $55.10 $53.14 42,922
2019-11-19 $55.02 $55.20 $55.01 $55.16 $53.20 6,750
2019-11-18 $54.86 $55.07 $54.86 $54.96 $53.01 33,797
2019-11-15 $54.97 $55.00 $54.84 $55.00 $53.05 11,270
2019-11-14 $54.61 $54.72 $54.53 $54.72 $52.78 7,515
2019-11-13 $54.23 $54.62 $54.23 $54.61 $52.67 9,883
2019-11-12 $54.39 $54.40 $54.26 $54.30 $52.37 6,771
2019-11-11 $54.14 $54.32 $54.14 $54.23 $52.31 7,566
2019-11-08 $54.45 $54.45 $54.29 $54.38 $52.45 8,054
2019-11-07 $54.58 $54.64 $54.30 $54.32 $52.39 38,146
2019-11-06 $54.33 $54.47 $54.29 $54.47 $52.54 11,198
2019-11-05 $54.60 $54.60 $54.20 $54.24 $52.32 65,407
2019-11-04 $54.76 $54.76 $54.38 $54.42 $52.49 45,771
2019-11-01 $54.59 $54.69 $54.56 $54.57 $52.63 15,806
2019-10-31 $54.58 $54.58 $54.11 $54.37 $52.44 83,714
2019-10-30 $54.76 $54.76 $54.40 $54.74 $52.80 22,976
2019-10-29 $54.33 $54.71 $54.33 $54.59 $52.65 17,263
2019-10-28 $54.52 $54.52 $54.25 $54.27 $52.34 13,785
2019-10-25 $54.18 $54.32 $54.12 $54.21 $52.29 7,348
2019-10-24 $54.22 $54.22 $54.02 $54.13 $52.21 12,430
2019-10-23 $53.90 $54.12 $53.90 $54.05 $52.13 14,677
2019-10-22 $54.38 $54.38 $53.97 $53.97 $52.05 12,312
2019-10-21 $54.31 $54.31 $54.12 $54.17 $52.25 20,219
2019-10-18 $54.03 $54.18 $53.90 $54.10 $52.18 12,548
2019-10-17 $54.08 $54.15 $53.98 $54.08 $52.16 35,911
2019-10-16 $53.85 $53.97 $53.73 $53.91 $52.00 23,259
2019-10-15 $53.85 $54.06 $53.77 $53.91 $52.00 36,076
2019-10-14 $53.70 $53.73 $53.55 $53.55 $51.65 14,095
2019-10-11 $54.04 $54.07 $53.69 $53.69 $51.78 16,682
2019-10-10 $53.11 $53.52 $53.06 $53.36 $51.47 18,168
2019-10-09 $53.19 $53.21 $52.86 $53.04 $51.16 7,979
2019-10-08 $53.14 $53.14 $52.64 $52.64 $50.77 11,291
2019-10-07 $53.45 $53.79 $53.42 $53.47 $51.57 33,564
2019-10-04 $53.18 $53.72 $53.18 $53.70 $51.79 64,524
2019-10-03 $52.73 $52.96 $52.43 $52.90 $51.02 12,811
2019-10-02 $53.26 $53.26 $52.48 $52.65 $50.78 26,059
2019-10-01 $54.45 $54.45 $53.59 $53.60 $51.70 13,499
2019-09-30 $54.07 $54.31 $54.07 $54.20 $52.28 18,485
2019-09-27 $54.33 $54.33 $53.63 $53.94 $52.03 13,673
2019-09-26 $54.13 $54.33 $54.01 $54.19 $52.27 10,031
2019-09-25 $54.14 $54.28 $53.91 $54.18 $52.26 80,776
2019-09-24 $54.51 $54.51 $53.89 $54.00 $52.08 38,112
2019-09-23 $54.00 $54.28 $54.00 $54.15 $52.23 27,518
2019-09-20 $54.47 $54.55 $54.21 $54.21 $52.29 15,556
2019-09-19 $54.49 $54.68 $54.43 $54.45 $52.52 15,781
2019-09-18 $54.26 $54.43 $54.00 $54.43 $52.50 13,672
2019-09-17 $54.02 $54.38 $54.02 $54.36 $52.43 13,086
2019-09-16 $53.94 $54.15 $53.94 $54.04 $52.12 12,234
2019-09-13 $54.38 $54.44 $54.17 $54.21 $52.29 11,258
2019-09-12 $54.07 $54.33 $54.03 $54.17 $52.25 38,641
2019-09-11 $53.76 $53.87 $53.46 $53.86 $51.95 106,136
2019-09-10 $53.91 $53.91 $53.26 $53.56 $51.66 32,217
2019-09-09 $54.31 $54.31 $53.83 $53.94 $52.03 31,640
2019-09-06 $54.18 $54.27 $54.06 $54.11 $52.19 62,677
2019-09-05 $53.90 $54.11 $53.83 $54.00 $52.08 40,058
2019-09-04 $53.39 $53.41 $53.20 $53.41 $51.51 31,065
2019-09-03 $53.01 $53.04 $52.75 $52.98 $51.10 14,867
2019-08-30 $53.46 $53.52 $53.19 $53.26 $51.37 15,653
2019-08-29 $53.02 $53.25 $52.88 $53.17 $51.28 10,502
2019-08-28 $52.22 $52.60 $52.12 $52.56 $50.69 13,371
2019-08-27 $52.44 $52.53 $52.14 $52.31 $50.45 5,248
2019-08-26 $52.00 $52.21 $51.83 $52.21 $50.36 11,252
2019-08-23 $52.75 $52.94 $51.46 $51.67 $49.84 42,289
2019-08-22 $53.06 $53.10 $52.70 $52.98 $51.10 2,799
2019-08-21 $52.88 $53.02 $52.82 $52.96 $51.08 11,686
2019-08-20 $53.08 $53.08 $52.62 $52.62 $50.75 9,616
2019-08-19 $53.07 $53.14 $52.92 $53.05 $51.17 22,430
2019-08-16 $52.17 $52.63 $52.17 $52.63 $50.76 25,387
2019-08-15 $51.78 $52.01 $51.60 $51.91 $50.07 19,171
2019-08-14 $52.31 $52.36 $51.54 $51.54 $49.71 38,577
2019-08-13 $52.18 $53.13 $52.18 $52.94 $51.06 23,149
2019-08-12 $52.91 $52.91 $52.28 $52.39 $50.53 26,092
2019-08-09 $53.10 $53.16 $52.61 $53.00 $51.12 9,628
2019-08-08 $52.47 $53.07 $52.47 $53.05 $51.17 7,403
2019-08-07 $51.51 $52.23 $51.27 $52.18 $50.33 10,592
2019-08-06 $51.67 $52.14 $51.49 $52.11 $50.26 8,427
2019-08-05 $52.29 $52.29 $51.22 $51.37 $49.55 15,477
2019-08-02 $52.93 $53.03 $52.58 $52.80 $50.93 22,373
2019-08-01 $53.58 $53.85 $53.00 $53.00 $51.12 7,828
2019-07-31 $53.90 $53.94 $53.00 $53.40 $51.51 12,749
2019-07-30 $53.92 $54.01 $53.85 $53.86 $51.95 7,084
2019-07-29 $54.10 $54.21 $54.10 $54.17 $52.25 19,441
2019-07-26 $54.02 $54.16 $53.91 $54.16 $52.24 6,989
2019-07-25 $53.66 $53.87 $53.66 $53.78 $51.87 11,949
2019-07-24 $53.91 $53.91 $53.50 $53.85 $51.94 9,822
2019-07-23 $53.76 $53.86 $53.49 $53.86 $51.95 20,819
2019-07-22 $53.40 $53.57 $53.40 $53.42 $51.52 15,326
2019-07-19 $53.79 $53.83 $53.39 $53.39 $51.50 6,580
2019-07-18 $53.43 $53.74 $53.43 $53.74 $51.83 6,453
2019-07-17 $53.81 $53.81 $53.45 $53.45 $51.55 13,150
2019-07-16 $53.88 $53.90 $53.72 $53.79 $51.88 10,321
2019-07-15 $53.97 $53.97 $53.85 $53.95 $52.04 5,703
2019-07-12 $54.03 $54.03 $53.80 $53.97 $52.05 9,464
2019-07-11 $53.88 $53.88 $53.60 $53.85 $51.94 5,745
2019-07-10 $53.83 $53.84 $53.65 $53.66 $51.76 14,835
2019-07-09 $53.49 $53.62 $53.44 $53.62 $51.72 20,318
2019-07-08 $53.70 $53.73 $53.52 $53.60 $51.70 22,287
2019-07-05 $53.78 $53.86 $53.47 $53.83 $51.92 8,950
2019-07-03 $53.52 $53.90 $53.52 $53.90 $51.99 9,499
2019-07-02 $53.22 $53.46 $53.18 $53.46 $51.56 23,058
2019-07-01 $53.26 $53.44 $53.09 $53.30 $51.41 9,184
2019-06-28 $52.66 $52.88 $52.65 $52.88 $51.00 10,919
2019-06-27 $52.44 $52.57 $52.44 $52.54 $50.68 10,379
2019-06-26 $52.71 $52.71 $52.26 $52.26 $50.41 8,744
2019-06-25 $52.93 $52.93 $52.64 $52.64 $50.77 6,819
2019-06-24 $53.08 $53.12 $52.93 $52.93 $51.05 16,410
2019-06-21 $53.10 $53.16 $53.00 $53.03 $51.15 15,282
2019-06-20 $53.18 $53.25 $52.84 $53.25 $51.36 9,560
2019-06-19 $52.47 $52.79 $52.45 $52.75 $50.88 20,778
2019-06-18 $52.47 $52.65 $52.41 $52.48 $50.62 26,367
2019-06-17 $52.50 $52.50 $52.15 $52.21 $50.36 33,349
2019-06-14 $52.33 $52.42 $52.21 $52.33 $50.47 31,605
2019-06-13 $52.36 $52.37 $52.14 $52.32 $50.46 68,521
2019-06-12 $52.23 $52.23 $52.09 $52.17 $50.32 23,978
2019-06-11 $52.44 $52.44 $51.97 $52.07 $50.22 11,188
2019-06-10 $52.43 $52.43 $52.26 $52.29 $50.43 11,139
2019-06-07 $52.02 $52.32 $52.02 $52.16 $50.31 27,801
2019-06-06 $51.58 $51.98 $51.50 $51.81 $49.97 13,213
2019-06-05 $51.16 $51.54 $51.11 $51.54 $49.71 11,874
2019-06-04 $50.49 $50.93 $50.35 $50.93 $49.12 27,979
2019-06-03 $50.12 $50.15 $49.87 $50.07 $48.29 99,102
2019-05-31 $49.66 $50.00 $49.62 $49.91 $48.14 89,746
2019-05-30 $50.07 $50.33 $50.07 $50.19 $48.41 4,602
2019-05-29 $50.01 $50.08 $49.81 $50.04 $48.26 10,316
2019-05-28 $50.80 $50.96 $50.19 $50.19 $48.41 6,734
2019-05-24 $50.77 $50.84 $50.63 $50.80 $49.00 6,048
2019-05-23 $50.56 $50.60 $50.38 $50.49 $48.70 17,430
2019-05-22 $50.86 $51.00 $50.86 $50.93 $49.12 10,021
2019-05-21 $50.80 $50.98 $50.77 $50.90 $49.09 10,170
2019-05-20 $50.54 $50.79 $50.48 $50.54 $48.75 6,457
2019-05-17 $50.51 $50.88 $50.51 $50.70 $48.90 5,216
2019-05-16 $50.65 $51.05 $50.65 $50.88 $49.07 9,375
2019-05-15 $50.07 $50.58 $50.00 $50.46 $48.67 3,123
2019-05-14 $50.15 $50.59 $50.15 $50.34 $48.55 22,206
2019-05-13 $50.11 $50.11 $49.82 $50.01 $48.24 49,562
2019-05-10 $50.35 $51.00 $49.93 $50.82 $49.02 9,800
2019-05-09 $50.21 $50.58 $50.03 $50.55 $48.76 10,957
2019-05-08 $50.53 $50.72 $50.39 $50.54 $48.75 8,393
2019-05-07 $51.06 $51.06 $50.27 $50.57 $48.78 49,953
2019-05-06 $50.74 $51.45 $50.74 $51.41 $49.59 8,913
2019-05-03 $51.32 $51.50 $51.23 $51.45 $49.62 6,933
2019-05-02 $51.08 $51.22 $50.93 $51.18 $49.36 13,583
2019-05-01 $51.62 $51.62 $51.05 $51.05 $49.24 5,509
2019-04-30 $51.37 $51.60 $51.12 $51.57 $49.74 3,156
2019-04-29 $51.29 $51.34 $51.21 $51.30 $49.48 5,909
2019-04-26 $51.04 $51.20 $50.94 $51.18 $49.37 6,959
2019-04-25 $50.80 $51.10 $50.62 $51.01 $49.20 6,675
2019-04-24 $50.91 $51.14 $50.91 $51.02 $49.21 6,296
2019-04-23 $50.61 $51.00 $50.60 $50.92 $49.11 4,620
2019-04-22 $50.35 $50.48 $50.35 $50.43 $48.64 15,349
2019-04-18 $50.47 $50.52 $50.29 $50.45 $48.66 7,671
2019-04-17 $50.73 $50.73 $50.22 $50.38 $48.59 22,396
2019-04-16 $51.06 $51.22 $50.69 $50.69 $48.89 12,215
2019-04-15 $50.99 $51.00 $50.87 $50.96 $49.15 7,691
2019-04-12 $50.84 $51.00 $50.75 $50.93 $49.12 15,357
2019-04-11 $50.57 $50.68 $50.46 $50.68 $48.88 8,032
2019-04-10 $50.51 $50.71 $50.51 $50.60 $48.80 16,661
2019-04-09 $50.49 $50.57 $50.39 $50.39 $48.60 13,706
2019-04-08 $50.63 $50.70 $50.45 $50.69 $48.89 21,501
2019-04-05 $50.57 $50.81 $50.56 $50.77 $48.97 13,504
2019-04-04 $50.68 $50.68 $50.35 $50.61 $48.81 9,251
2019-04-03 $50.53 $50.65 $50.32 $50.56 $48.77 9,928
2019-04-02 $50.55 $50.55 $50.24 $50.44 $48.65 15,910
2019-04-01 $50.02 $50.42 $50.02 $50.42 $48.63 6,811
2019-03-29 $49.77 $49.94 $49.74 $49.94 $48.17 10,729
2019-03-28 $49.55 $49.64 $49.31 $49.62 $47.86 18,101
2019-03-27 $49.41 $49.57 $49.21 $49.40 $47.65 7,033
2019-03-26 $49.29 $49.54 $49.26 $49.43 $47.68 13,689
2019-03-25 $49.01 $49.25 $48.95 $49.12 $47.38 9,511
2019-03-22 $49.58 $49.58 $49.08 $49.09 $47.35 8,384
2019-03-21 $49.59 $49.83 $49.55 $49.76 $47.99 4,211
2019-03-20 $49.49 $49.51 $49.10 $49.28 $47.53 14,307
2019-03-19 $49.70 $49.92 $49.51 $49.51 $47.75 7,343
2019-03-18 $49.67 $49.67 $49.50 $49.65 $47.89 5,968
2019-03-15 $49.62 $49.85 $49.59 $49.61 $47.84 14,171
2019-03-14 $49.55 $49.59 $49.47 $49.51 $47.75 6,279
2019-03-13 $49.35 $49.67 $49.35 $49.54 $47.78 11,442
2019-03-12 $49.25 $49.34 $49.11 $49.25 $47.50 11,893
2019-03-11 $48.87 $49.16 $48.79 $49.09 $47.35 6,015
2019-03-08 $48.46 $48.49 $48.26 $48.47 $46.75 7,270
2019-03-07 $48.96 $48.96 $48.51 $48.69 $46.96 7,042
2019-03-06 $49.05 $49.14 $48.92 $48.92 $47.18 4,826
2019-03-05 $49.34 $49.35 $49.15 $49.15 $47.41 5,204
2019-03-04 $49.69 $49.69 $48.91 $49.25 $47.50 40,093
2019-03-01 $49.48 $49.60 $49.33 $49.54 $47.78 5,012
2019-02-28 $49.22 $49.37 $49.20 $49.22 $47.47 8,404
2019-02-27 $49.14 $49.27 $49.06 $49.12 $47.38 6,419
2019-02-26 $49.27 $49.45 $49.26 $49.29 $47.54 8,936
2019-02-25 $49.63 $49.63 $49.34 $49.35 $47.60 6,766
2019-02-22 $49.25 $49.43 $49.23 $49.37 $47.62 16,151
2019-02-21 $49.13 $49.24 $48.93 $49.17 $47.43 27,854
2019-02-20 $49.02 $49.35 $49.02 $49.12 $47.38 15,715
2019-02-19 $49.22 $49.24 $48.90 $49.00 $47.26 19,054
2019-02-15 $48.82 $49.16 $48.81 $49.16 $47.42 6,469
2019-02-14 $48.73 $48.73 $48.37 $48.51 $46.79 20,927
2019-02-13 $48.54 $48.73 $48.45 $48.57 $46.85 10,453
2019-02-12 $48.15 $48.47 $48.13 $48.28 $46.57 7,307
2019-02-11 $48.12 $48.12 $47.72 $47.81 $46.11 5,154
2019-02-08 $47.43 $47.79 $47.43 $47.79 $46.09 10,437
2019-02-07 $47.54 $47.70 $47.46 $47.68 $45.99 6,037
2019-02-06 $47.88 $47.92 $47.67 $47.67 $45.98 9,204
2019-02-05 $47.76 $47.85 $47.70 $47.84 $46.14 11,548
2019-02-04 $47.75 $47.75 $47.27 $47.75 $46.06 11,782
2019-02-01 $47.43 $47.56 $47.33 $47.50 $45.81 6,999
2019-01-31 $47.07 $47.53 $47.06 $47.53 $45.84 14,386
2019-01-30 $46.86 $47.26 $46.74 $47.09 $45.42 9,772
2019-01-29 $46.42 $46.60 $46.23 $46.60 $44.95 14,005
2019-01-28 $45.94 $46.26 $45.94 $46.21 $44.57 18,322
2019-01-25 $46.39 $46.59 $46.34 $46.42 $44.77 13,771
2019-01-24 $46.29 $46.29 $46.04 $46.18 $44.54 6,580
2019-01-23 $46.42 $46.42 $45.87 $46.31 $44.67 16,222
2019-01-22 $46.35 $46.45 $45.86 $46.12 $44.48 29,394
2019-01-18 $46.14 $46.53 $46.08 $46.41 $44.76 8,205
2019-01-17 $45.46 $46.08 $45.40 $45.75 $44.13 77,013
2019-01-16 $45.68 $45.76 $45.48 $45.50 $43.89 59,753
2019-01-15 $45.35 $45.55 $45.18 $45.55 $43.93 18,492
2019-01-14 $44.78 $45.25 $44.78 $45.00 $43.40 10,754
2019-01-11 $45.04 $45.32 $44.89 $45.32 $43.71 23,159
2019-01-10 $44.85 $45.29 $44.85 $45.26 $43.65 14,145
2019-01-09 $44.66 $44.94 $44.61 $44.83 $43.24 263,919
2019-01-08 $44.68 $44.76 $44.26 $44.76 $43.17 17,651
2019-01-07 $44.08 $44.55 $44.01 $44.24 $42.67 84,491
2019-01-04 $43.37 $44.16 $43.37 $43.99 $42.43 24,908
2019-01-03 $43.58 $43.58 $42.76 $42.76 $41.24 10,717
2019-01-02 $43.16 $43.76 $43.16 $43.67 $42.12 12,793
2018-12-31 $43.75 $44.04 $43.53 $44.04 $42.48 35,207
2018-12-28 $43.71 $44.04 $43.43 $43.58 $42.03 18,085
2018-12-27 $42.69 $43.85 $42.18 $43.85 $42.29 88,199
2018-12-26 $41.90 $43.11 $41.45 $43.11 $41.58 51,256
2018-12-24 $42.50 $42.50 $41.62 $41.71 $40.23 21,364
2018-12-21 $44.18 $44.60 $43.40 $43.42 $41.27 73,228
2018-12-20 $44.86 $44.86 $43.61 $43.91 $41.74 52,825
2018-12-19 $45.46 $45.83 $44.56 $44.83 $42.62 29,720
2018-12-18 $45.72 $45.91 $45.09 $45.26 $43.02 16,635
2018-12-17 $46.12 $46.18 $45.31 $45.55 $43.30 11,314
2018-12-14 $47.00 $47.05 $46.39 $46.43 $44.13 5,706
2018-12-13 $47.56 $47.56 $47.20 $47.32 $44.98 3,725
2018-12-12 $47.56 $47.81 $47.35 $47.35 $45.01 11,990
2018-12-11 $47.65 $47.72 $46.80 $47.20 $44.87 10,289
2018-12-10 $46.84 $47.22 $46.04 $47.18 $44.85 91,293
2018-12-07 $47.94 $47.94 $46.76 $47.01 $44.69 23,530
2018-12-06 $47.23 $47.70 $46.77 $47.68 $45.32 35,570
2018-12-04 $48.86 $48.93 $47.82 $47.92 $45.55 45,706
2018-12-03 $49.30 $49.50 $48.75 $49.08 $46.65 67,914
2018-11-30 $48.40 $48.76 $48.40 $48.72 $46.31 31,997
2018-11-29 $48.59 $48.70 $48.30 $48.46 $46.06 16,446
2018-11-28 $47.68 $48.41 $47.65 $48.41 $46.02 51,719
2018-11-27 $47.31 $47.55 $47.27 $47.49 $45.14 9,989
2018-11-26 $47.51 $47.51 $47.33 $47.50 $45.15 6,958
2018-11-23 $46.98 $47.23 $46.85 $47.22 $44.88 1,568
2018-11-21 $47.36 $47.46 $47.19 $47.35 $45.01 4,769
2018-11-20 $47.18 $47.41 $46.92 $47.09 $44.76 14,646
2018-11-19 $48.41 $48.41 $47.60 $47.66 $45.30 25,825
2018-11-16 $48.02 $48.54 $48.02 $48.54 $46.14 6,531
2018-11-15 $47.51 $48.04 $47.37 $47.94 $45.57 7,017
2018-11-14 $48.16 $48.16 $47.56 $47.90 $45.53 7,927
2018-11-13 $48.13 $48.41 $47.85 $47.94 $45.57 9,267
2018-11-12 $48.81 $48.81 $48.14 $48.14 $45.76 11,698
2018-11-09 $48.72 $48.89 $48.51 $48.89 $46.47 7,755
2018-11-08 $48.67 $48.86 $48.67 $48.79 $46.38 8,943
2018-11-07 $48.28 $48.77 $48.21 $48.77 $46.36 12,762
2018-11-06 $47.59 $47.89 $47.59 $47.88 $45.51 14,864
2018-11-05 $47.29 $47.73 $47.29 $47.57 $45.22 27,139
2018-11-02 $47.44 $47.75 $46.99 $47.26 $44.92 22,225
2018-11-01 $47.02 $47.32 $47.02 $47.32 $44.98 17,636
2018-10-31 $47.15 $47.45 $47.00 $47.03 $44.70 15,527
2018-10-30 $45.98 $46.74 $45.98 $46.72 $44.41 24,082
2018-10-29 $46.60 $46.85 $45.60 $46.02 $43.74 13,877
2018-10-26 $46.22 $46.63 $45.71 $46.31 $44.02 14,744
2018-10-25 $46.32 $46.99 $46.32 $46.69 $44.38 21,106
2018-10-24 $47.38 $47.38 $46.23 $46.25 $43.96 12,592
2018-10-23 $47.00 $47.44 $46.68 $47.21 $44.88 62,859
2018-10-22 $48.04 $48.04 $47.49 $47.56 $45.21 85,757
2018-10-19 $47.80 $48.10 $47.69 $47.76 $45.40 56,466
2018-10-18 $48.28 $48.30 $47.49 $47.81 $45.45 21,015
2018-10-17 $48.27 $48.46 $47.89 $48.33 $45.94 23,052
2018-10-16 $47.57 $48.32 $47.57 $48.32 $45.93 23,541
2018-10-15 $47.17 $47.64 $47.17 $47.37 $45.03 12,221
2018-10-12 $47.36 $47.41 $46.84 $47.18 $44.85 81,447
2018-10-11 $47.98 $47.98 $46.65 $46.71 $44.40 26,491
2018-10-10 $49.48 $49.48 $48.00 $48.01 $45.64 20,903
2018-10-09 $49.59 $49.62 $49.34 $49.39 $46.95 5,290
2018-10-08 $49.54 $49.60 $49.25 $49.58 $47.13 9,522
2018-10-05 $49.77 $49.78 $49.38 $49.38 $46.94 4,708
2018-10-04 $49.92 $49.92 $49.36 $49.79 $47.33 8,240
2018-10-03 $50.23 $50.25 $49.77 $49.77 $47.31 24,176
2018-10-02 $50.29 $50.29 $49.94 $50.08 $47.60 8,707
2018-10-01 $50.32 $50.32 $49.95 $50.13 $47.65 15,459
2018-09-28 $49.81 $50.05 $49.71 $50.05 $47.58 14,693
2018-09-27 $49.87 $50.09 $49.73 $49.93 $47.46 14,500
2018-09-26 $50.09 $50.13 $49.88 $49.88 $47.41 8,403
2018-09-25 $50.14 $50.16 $49.90 $49.93 $47.46 19,031
2018-09-24 $50.35 $50.35 $49.90 $49.90 $47.43 14,125
2018-09-21 $50.41 $50.43 $50.28 $50.42 $47.93 7,864
2018-09-20 $50.33 $50.38 $50.08 $50.32 $47.83 105,190
2018-09-19 $50.08 $50.23 $49.96 $49.99 $47.52 7,568
2018-09-18 $49.89 $50.27 $49.89 $50.19 $47.71 19,100
2018-09-17 $50.04 $50.20 $50.01 $50.06 $47.58 38,722
2018-09-14 $50.21 $50.24 $50.07 $50.24 $47.76 4,570
2018-09-13 $50.12 $50.15 $49.80 $50.08 $47.60 5,684
2018-09-12 $49.53 $49.77 $49.53 $49.77 $47.31 3,856
2018-09-11 $49.89 $49.89 $49.61 $49.74 $47.28 12,240
2018-09-10 $49.89 $49.89 $49.67 $49.87 $47.40 5,919
2018-09-07 $49.77 $49.77 $49.44 $49.57 $47.12 4,556
2018-09-06 $49.68 $49.81 $49.47 $49.76 $47.30 5,740
2018-09-05 $49.38 $49.54 $49.35 $49.44 $47.00 3,401
2018-09-04 $49.36 $49.51 $49.29 $49.40 $46.96 28,922
2018-08-31 $49.47 $49.54 $49.29 $49.54 $47.09 2,896
2018-08-30 $49.59 $49.59 $49.34 $49.34 $46.90 18,835
2018-08-29 $49.58 $49.62 $49.34 $49.59 $47.14 8,357
2018-08-28 $49.39 $49.56 $49.27 $49.39 $46.95 21,216
2018-08-27 $49.27 $49.44 $49.27 $49.38 $46.94 7,857
2018-08-24 $49.05 $49.21 $48.92 $49.05 $46.62 10,879
2018-08-23 $48.75 $49.03 $48.75 $48.86 $46.44 12,807
2018-08-22 $49.25 $49.25 $48.93 $48.94 $46.52 12,388
2018-08-21 $49.16 $49.16 $49.07 $49.11 $46.68 7,457
2018-08-20 $49.03 $49.16 $48.98 $49.05 $46.62 53,836
2018-08-17 $48.86 $49.02 $48.63 $49.02 $46.60 120,919
2018-08-16 $48.48 $48.69 $48.48 $48.63 $46.23 2,661
2018-08-15 $48.29 $48.29 $47.99 $48.20 $45.82 3,660
2018-08-14 $48.08 $48.34 $48.08 $48.32 $45.93 2,877
2018-08-13 $48.21 $48.35 $48.03 $48.05 $45.67 49,689
2018-08-10 $48.38 $48.42 $48.26 $48.30 $45.91 4,237
2018-08-09 $48.76 $48.76 $48.65 $48.65 $46.24 6,154
2018-08-08 $48.67 $48.73 $48.59 $48.70 $46.29 7,075
2018-08-07 $48.69 $48.87 $48.69 $48.87 $46.45 8,247
2018-08-06 $48.60 $48.74 $48.57 $48.68 $46.27 3,032
2018-08-03 $48.59 $48.59 $48.35 $48.54 $46.14 4,606
2018-08-02 $47.95 $48.40 $47.95 $48.39 $46.00 3,437
2018-08-01 $48.31 $48.34 $48.09 $48.19 $45.81 8,083
2018-07-31 $48.14 $48.38 $48.14 $48.33 $45.94 4,517
2018-07-30 $48.44 $48.44 $47.80 $47.93 $45.56 4,122
2018-07-27 $48.57 $48.57 $48.20 $48.25 $45.86 5,918
2018-07-26 $48.23 $48.61 $48.23 $48.49 $46.09 5,528
2018-07-25 $47.67 $48.15 $47.67 $48.14 $45.76 3,001
2018-07-24 $47.85 $47.91 $47.69 $47.88 $45.51 24,945
2018-07-23 $47.68 $47.79 $47.68 $47.71 $45.35 2,791
2018-07-20 $47.87 $47.97 $47.87 $47.97 $45.60 3,981
2018-07-19 $47.68 $48.01 $47.68 $47.98 $45.61 22,416
2018-07-18 $47.91 $47.96 $47.91 $47.96 $45.59 1,589
2018-07-17 $47.36 $47.92 $47.36 $47.86 $45.49 7,087
2018-07-16 $47.82 $47.82 $47.58 $47.58 $45.23 5,407
2018-07-13 $47.69 $47.77 $47.64 $47.72 $45.36 2,065
2018-07-12 $47.43 $47.64 $47.43 $47.58 $45.23 5,583
2018-07-11 $47.24 $47.42 $47.23 $47.29 $44.95 5,027
2018-07-10 $47.11 $47.45 $47.11 $47.45 $45.10 10,018
2018-07-09 $47.31 $47.31 $47.17 $47.19 $44.86 8,291
2018-07-06 $46.82 $47.03 $46.82 $47.03 $44.70 1,370
2018-07-05 $46.47 $46.69 $46.40 $46.66 $44.35 4,284
2018-07-03 $46.28 $46.57 $46.28 $46.41 $44.12 2,362
2018-07-02 $46.21 $46.27 $46.21 $46.27 $43.98 5,254
2018-06-29 $46.63 $46.63 $46.48 $46.48 $44.18 1,107
2018-06-28 $46.02 $46.48 $46.02 $46.48 $44.18 2,667
2018-06-27 $46.53 $46.65 $46.16 $46.16 $43.88 2,591
2018-06-26 $46.81 $46.81 $46.59 $46.67 $44.36 2,816
2018-06-25 $46.51 $46.61 $46.38 $46.42 $44.12 3,251
2018-06-22 $46.87 $47.01 $46.87 $47.01 $44.69 817
2018-06-21 $46.92 $46.92 $46.69 $46.69 $44.38 4,117
2018-06-20 $47.02 $47.21 $47.01 $47.03 $44.70 5,272
2018-06-19 $46.89 $47.11 $46.89 $47.04 $44.71 7,943
2018-06-18 $47.14 $47.25 $47.07 $47.25 $44.91 6,236
2018-06-15 $47.25 $47.42 $47.21 $47.42 $45.08 4,622
2018-06-14 $47.30 $47.35 $47.30 $47.35 $45.01 1,914
2018-06-13 $47.73 $47.73 $47.28 $47.29 $44.95 3,124
2018-06-12 $47.17 $47.50 $47.17 $47.42 $45.08 4,183
2018-06-11 $47.50 $47.50 $47.38 $47.38 $45.04 3,747
2018-06-08 $47.20 $47.33 $47.19 $47.31 $44.97 3,688
2018-06-07 $47.12 $47.23 $47.05 $47.08 $44.75 5,139
2018-06-06 $46.80 $47.07 $46.77 $47.07 $44.74 3,004
2018-06-05 $46.65 $46.82 $46.65 $46.76 $44.45 6,938
2018-06-04 $46.55 $46.73 $46.55 $46.67 $44.36 16,107
2018-06-01 $46.38 $46.52 $46.36 $46.50 $44.20 2,705
2018-05-31 $46.29 $46.39 $46.11 $46.13 $43.85 6,443
2018-05-30 $46.30 $46.54 $46.30 $46.54 $44.24 2,241
2018-05-29 $46.31 $46.31 $45.83 $45.91 $43.64 2,660
2018-05-25 $46.60 $46.63 $46.41 $46.54 $44.24 11,534
2018-05-24 $46.50 $46.60 $46.42 $46.60 $44.30 3,874
2018-05-23 $46.26 $46.54 $46.22 $46.44 $44.14 13,339
2018-05-22 $46.60 $46.64 $46.36 $46.36 $44.07 5,774
2018-05-21 $46.40 $46.63 $46.40 $46.63 $44.32 9,046
2018-05-18 $46.15 $46.29 $46.14 $46.28 $43.99 20,034
2018-05-17 $46.19 $46.34 $46.05 $46.15 $43.87 15,542
2018-05-16 $46.16 $46.30 $46.10 $46.21 $43.92 7,901
2018-05-15 $46.13 $46.15 $46.01 $46.08 $43.80 5,794
2018-05-14 $46.39 $46.57 $46.30 $46.40 $44.11 9,146
2018-05-11 $46.20 $46.54 $46.20 $46.48 $44.18 16,151
2018-05-10 $46.15 $46.42 $46.15 $46.34 $44.05 36,481
2018-05-09 $45.81 $46.04 $45.68 $45.96 $43.69 6,563
2018-05-08 $45.70 $45.72 $45.64 $45.72 $43.46 3,783
2018-05-07 $45.83 $45.83 $45.68 $45.75 $43.49 4,444
2018-05-04 $45.31 $45.79 $45.05 $45.66 $43.40 8,283
2018-05-03 $45.12 $45.38 $44.66 $45.19 $42.96 9,081
2018-05-02 $45.63 $45.63 $45.21 $45.24 $43.00 6,062
2018-05-01 $45.70 $45.70 $45.29 $45.56 $43.31 17,546
2018-04-30 $46.49 $46.49 $45.83 $45.92 $43.65 18,026
2018-04-27 $46.00 $46.25 $46.00 $46.15 $43.87 5,278
2018-04-26 $46.02 $46.24 $45.84 $46.17 $43.89 3,766
2018-04-25 $45.63 $45.94 $45.63 $45.86 $43.59 4,028
2018-04-24 $46.54 $46.54 $45.64 $45.75 $43.49 9,186
2018-04-23 $46.74 $46.74 $46.36 $46.45 $44.15 16,169
2018-04-20 $46.47 $46.57 $46.37 $46.46 $44.16 9,243
2018-04-19 $47.10 $47.10 $46.68 $46.78 $44.47 7,566
2018-04-18 $47.22 $47.33 $47.16 $47.26 $44.92 6,119
2018-04-17 $47.11 $47.26 $46.97 $47.20 $44.87 9,814
2018-04-16 $46.30 $46.85 $46.30 $46.77 $44.46 50,233
2018-04-13 $46.46 $46.46 $46.06 $46.25 $43.96 10,667
2018-04-12 $46.22 $46.43 $46.22 $46.41 $44.12 8,247
2018-04-11 $45.81 $46.28 $45.81 $46.04 $43.76 10,446
2018-04-10 $46.31 $46.46 $46.22 $46.32 $44.03 6,518
2018-04-09 $45.94 $46.25 $45.92 $46.18 $43.90 2,873
2018-04-06 $46.30 $46.30 $45.54 $45.60 $43.35 19,942
2018-04-05 $46.43 $46.71 $46.43 $46.67 $44.36 6,045
2018-04-04 $45.38 $46.41 $45.38 $46.41 $44.12 10,997
2018-04-03 $45.58 $45.89 $45.48 $45.84 $43.57 24,696
2018-04-02 $46.17 $46.35 $45.26 $45.50 $43.25 7,109
2018-03-29 $46.02 $46.49 $46.02 $46.37 $44.08 3,228
2018-03-28 $45.90 $46.10 $45.79 $45.90 $43.63 9,814
2018-03-27 $46.55 $46.57 $45.85 $45.85 $43.58 6,563
2018-03-26 $45.68 $46.23 $45.58 $46.23 $43.94 7,585
2018-03-23 $46.08 $46.18 $45.19 $45.19 $42.96 16,177
2018-03-22 $47.00 $47.00 $46.22 $46.22 $43.93 8,800
2018-03-21 $47.34 $47.42 $47.04 $47.11 $44.78 8,091
2018-03-20 $47.14 $47.31 $47.14 $47.30 $44.96 4,551
2018-03-19 $47.48 $47.48 $46.86 $47.16 $44.83 8,810
2018-03-16 $47.37 $47.65 $47.37 $47.46 $45.11 9,079
2018-03-15 $47.52 $47.59 $47.32 $47.45 $45.10 10,199
2018-03-14 $47.67 $47.67 $47.34 $47.35 $45.01 9,773
2018-03-13 $48.10 $48.10 $47.53 $47.66 $45.30 11,923
2018-03-12 $47.96 $47.99 $47.79 $47.90 $45.53 8,974
2018-03-09 $47.30 $47.94 $47.30 $47.94 $45.57 40,366
2018-03-08 $46.93 $47.28 $46.93 $47.28 $44.94 6,924
2018-03-07 $46.52 $46.88 $46.32 $46.82 $44.50 7,360
2018-03-06 $46.86 $46.97 $46.73 $46.91 $44.59 8,209
2018-03-05 $46.08 $46.84 $46.08 $46.83 $44.51 6,318
2018-03-02 $45.84 $46.48 $45.79 $46.47 $44.17 7,870
2018-03-01 $46.74 $46.92 $45.96 $46.21 $43.92 8,077
2018-02-28 $47.35 $47.48 $46.79 $46.79 $44.48 19,416
2018-02-27 $47.71 $47.88 $47.38 $47.38 $45.04 7,890
2018-02-26 $47.38 $47.72 $47.32 $47.68 $45.32 27,395
2018-02-23 $46.68 $47.18 $46.68 $47.18 $44.85 5,226
2018-02-22 $46.82 $46.91 $46.57 $46.70 $44.39 15,387
2018-02-21 $46.85 $47.27 $46.57 $46.57 $44.27 15,069
2018-02-20 $47.01 $47.21 $46.79 $46.85 $44.53 28,931
2018-02-16 $46.94 $47.45 $46.93 $47.25 $44.91 6,782
2018-02-15 $46.78 $47.00 $46.51 $46.92 $44.60 13,670
2018-02-14 $45.60 $46.41 $45.60 $46.37 $44.08 9,973
2018-02-13 $45.60 $45.95 $45.50 $45.90 $43.63 20,413
2018-02-12 $45.48 $45.96 $45.36 $45.72 $43.46 8,816
2018-02-09 $45.03 $45.50 $44.01 $45.16 $42.93 44,884
2018-02-08 $46.19 $46.19 $44.53 $44.53 $42.33 76,331
2018-02-07 $46.02 $46.72 $46.02 $46.34 $44.05 18,495
2018-02-06 $44.93 $46.21 $44.58 $46.09 $43.81 37,091
2018-02-05 $47.17 $47.52 $45.72 $46.06 $43.78 52,637
2018-02-02 $48.20 $48.22 $47.50 $47.50 $45.15 13,206
2018-02-01 $48.50 $48.72 $48.20 $48.42 $46.03 9,932
2018-01-31 $48.69 $48.70 $48.28 $48.57 $46.17 14,407
2018-01-30 $48.67 $48.69 $48.41 $48.50 $46.10 14,623
2018-01-29 $49.25 $49.26 $48.92 $48.92 $46.50 16,802
2018-01-26 $48.89 $49.22 $48.83 $49.20 $46.77 12,218
2018-01-25 $48.65 $48.73 $48.52 $48.71 $46.30 7,237
2018-01-24 $48.58 $48.65 $48.35 $48.51 $46.11 18,450
2018-01-23 $48.51 $48.51 $48.35 $48.46 $46.06 14,594
2018-01-22 $48.32 $48.36 $48.17 $48.35 $45.96 10,010
2018-01-19 $48.05 $48.14 $48.03 $48.14 $45.76 5,618
2018-01-18 $47.92 $48.12 $47.81 $47.93 $45.56 16,901
2018-01-17 $47.86 $48.08 $47.73 $47.98 $45.61 9,422
2018-01-16 $47.83 $47.97 $47.49 $47.54 $45.19 16,348
2018-01-12 $47.53 $47.61 $47.45 $47.59 $45.24 9,861
2018-01-11 $47.42 $47.42 $47.21 $47.32 $44.98 24,561
2018-01-10 $47.19 $47.20 $47.04 $47.20 $44.87 25,988
2018-01-09 $47.49 $47.55 $47.40 $47.45 $45.10 16,827
2018-01-08 $47.16 $47.37 $47.16 $47.29 $44.95 10,433
2018-01-05 $47.00 $47.14 $46.97 $47.14 $44.81 7,231
2018-01-04 $46.96 $47.01 $46.73 $46.83 $44.51 9,900
2018-01-03 $46.41 $46.67 $46.40 $46.67 $44.36 59,657
2018-01-02 $46.69 $46.69 $46.33 $46.41 $44.12 19,241
2017-12-29 $46.69 $46.69 $46.50 $46.51 $44.21 15,368
2017-12-28 $46.67 $46.67 $46.43 $46.57 $44.27 8,316
2017-12-27 $46.22 $46.46 $46.22 $46.39 $44.10 12,240
2017-12-26 $46.60 $46.60 $46.21 $46.29 $44.00 12,573
2017-12-22 $47.10 $47.12 $47.03 $47.09 $44.04 4,979
2017-12-21 $47.30 $47.30 $47.15 $47.15 $44.10 10,518
2017-12-20 $47.49 $47.49 $47.16 $47.18 $44.12 17,981
2017-12-19 $47.68 $47.68 $47.29 $47.32 $44.26 8,720
2017-12-18 $47.37 $47.56 $47.37 $47.44 $44.37 5,551
2017-12-15 $47.32 $47.46 $47.15 $47.15 $44.10 27,164
2017-12-14 $47.12 $47.17 $46.96 $46.98 $43.94 7,698
2017-12-13 $47.23 $47.30 $47.08 $47.18 $44.12 5,571
2017-12-12 $47.16 $47.25 $47.12 $47.12 $44.07 8,581
2017-12-11 $46.98 $47.18 $46.98 $47.10 $44.05 27,976
2017-12-08 $46.93 $47.09 $46.91 $47.09 $44.04 4,534
2017-12-07 $46.78 $46.98 $46.78 $46.89 $43.85 12,147
2017-12-06 $46.70 $46.90 $46.70 $46.82 $43.79 8,589
2017-12-05 $47.10 $47.10 $46.80 $46.80 $43.77 6,500
2017-12-04 $47.43 $47.43 $47.04 $47.05 $44.00 54,685
2017-12-01 $46.98 $47.14 $46.51 $46.99 $43.95 12,942
2017-11-30 $46.98 $47.23 $46.85 $47.13 $44.08 27,656
2017-11-29 $46.45 $46.75 $46.45 $46.69 $43.67 11,633
2017-11-28 $46.30 $46.56 $46.22 $46.56 $43.54 12,808
2017-11-27 $46.16 $46.16 $46.09 $46.14 $43.15 11,389
2017-11-24 $46.02 $46.06 $46.01 $46.01 $43.03 1,151
2017-11-22 $45.92 $45.97 $45.89 $45.96 $42.98 6,101
2017-11-21 $45.80 $46.07 $45.80 $46.03 $43.05 6,920
2017-11-20 $45.56 $45.83 $45.56 $45.75 $42.79 47,612
2017-11-17 $45.60 $45.67 $45.60 $45.62 $42.66 6,342
2017-11-16 $45.42 $45.79 $45.42 $45.75 $42.79 15,330
2017-11-15 $45.37 $45.51 $45.37 $45.40 $42.46 3,577
2017-11-14 $45.54 $45.66 $45.53 $45.64 $42.69 3,080
2017-11-13 $45.38 $45.69 $45.38 $45.69 $42.73 10,610
2017-11-10 $45.29 $45.46 $45.29 $45.45 $42.51 12,621
2017-11-09 $45.39 $45.45 $45.20 $45.42 $42.48 109,347
2017-11-08 $45.34 $45.59 $45.34 $45.55 $42.60 63,703
2017-11-07 $45.49 $45.52 $45.36 $45.38 $42.44 5,433
2017-11-06 $45.41 $45.46 $45.41 $45.42 $42.48 3,716
2017-11-03 $45.42 $45.49 $45.30 $45.47 $42.52 6,146
2017-11-02 $45.32 $45.40 $45.27 $45.39 $42.45 5,497
2017-11-01 $45.34 $45.36 $45.26 $45.28 $42.35 7,274
2017-10-31 $45.07 $45.23 $45.07 $45.23 $42.30 12,245
2017-10-30 $45.37 $45.37 $45.07 $45.10 $42.18 10,177
2017-10-27 $45.24 $45.43 $45.14 $45.38 $42.44 4,764
2017-10-26 $45.10 $45.15 $45.10 $45.15 $42.23 9,626
2017-10-25 $45.08 $45.10 $44.85 $45.04 $42.12 7,704
2017-10-24 $45.17 $45.19 $45.10 $45.14 $42.21 5,902
2017-10-23 $45.17 $45.21 $45.15 $45.15 $42.22 3,684
2017-10-20 $44.96 $45.16 $44.96 $45.13 $42.21 9,128
2017-10-19 $44.90 $44.94 $44.73 $44.93 $42.02 10,311
2017-10-18 $44.81 $44.97 $44.81 $44.94 $42.03 5,330
2017-10-17 $44.82 $44.88 $44.82 $44.86 $41.95 3,828
2017-10-16 $45.00 $45.00 $44.84 $44.90 $41.99 17,387
2017-10-13 $45.03 $45.03 $44.93 $44.95 $42.04 5,283
2017-10-12 $44.87 $45.01 $44.87 $44.94 $42.03 5,135
2017-10-11 $44.91 $44.93 $44.84 $44.93 $42.02 9,637
2017-10-10 $44.70 $44.80 $44.70 $44.80 $41.89 7,039
2017-10-09 $44.83 $44.83 $44.61 $44.64 $41.75 6,984
2017-10-06 $44.83 $44.83 $44.65 $44.70 $41.81 29,331
2017-10-05 $44.49 $44.78 $44.49 $44.76 $41.86 14,343
2017-10-04 $44.55 $44.61 $44.54 $44.57 $41.68 9,632
2017-10-03 $44.36 $44.47 $44.36 $44.45 $41.57 11,441
2017-10-02 $44.25 $44.36 $44.25 $44.35 $41.48 7,752
2017-09-29 $43.89 $44.14 $43.89 $44.12 $41.26 6,291
2017-09-28 $43.96 $44.00 $43.96 $44.00 $41.15 4,593
2017-09-27 $43.86 $43.90 $43.74 $43.86 $41.02 18,739
2017-09-26 $43.74 $43.87 $43.74 $43.82 $40.98 5,407
2017-09-25 $43.90 $43.90 $43.68 $43.78 $40.94 2,949
2017-09-22 $43.92 $43.92 $43.77 $43.85 $41.01 4,762
2017-09-21 $43.95 $43.95 $43.83 $43.88 $41.04 5,250
2017-09-20 $44.01 $44.01 $43.88 $43.96 $41.11 8,662
2017-09-19 $43.99 $44.02 $43.94 $44.02 $41.17 16,264
2017-09-18 $43.84 $43.99 $43.84 $43.95 $41.11 3,647
2017-09-15 $43.80 $43.84 $43.68 $43.83 $40.99 15,284
2017-09-14 $43.60 $43.76 $43.58 $43.76 $40.93 25,637
2017-09-13 $43.73 $43.77 $43.68 $43.73 $40.90 4,039
2017-09-12 $43.79 $43.79 $43.69 $43.72 $40.88 9,257
2017-09-11 $43.53 $43.68 $43.53 $43.66 $40.83 8,068
2017-09-08 $43.14 $43.33 $43.06 $43.29 $40.49 6,482
2017-09-07 $43.14 $43.14 $43.02 $43.07 $40.28 3,347
2017-09-06 $43.09 $43.17 $43.09 $43.17 $40.37 3,572
2017-09-05 $43.19 $43.19 $42.91 $43.03 $40.24 9,106
2017-09-01 $43.45 $43.45 $43.24 $43.26 $40.46 11,499
2017-08-31 $43.22 $43.25 $43.16 $43.25 $40.45 6,514
2017-08-30 $43.00 $43.11 $42.99 $43.01 $40.22 20,847
2017-08-29 $42.70 $42.96 $42.70 $42.96 $40.18 4,799
2017-08-28 $43.07 $43.07 $42.84 $42.92 $40.14 5,472
2017-08-25 $42.93 $43.00 $42.90 $42.99 $40.21 2,699
2017-08-24 $42.93 $42.93 $42.79 $42.80 $40.03 6,380
2017-08-23 $43.06 $43.06 $42.90 $42.97 $40.18 7,437
2017-08-22 $42.90 $43.14 $42.90 $43.14 $40.35 12,804
2017-08-21 $42.74 $42.79 $42.65 $42.77 $40.00 8,710
2017-08-18 $42.70 $42.84 $42.68 $42.75 $39.98 6,792
2017-08-17 $43.23 $43.24 $42.74 $42.74 $39.97 4,559
2017-08-16 $43.35 $43.37 $43.31 $43.34 $40.53 5,173
2017-08-15 $43.37 $43.37 $43.12 $43.19 $40.39 12,204
2017-08-14 $42.96 $43.23 $42.96 $43.22 $40.42 10,991
2017-08-11 $42.88 $42.93 $42.79 $42.86 $40.08 3,615
2017-08-10 $43.10 $43.10 $42.81 $42.81 $40.03 4,552
2017-08-09 $43.03 $43.18 $43.03 $43.18 $40.38 2,878
2017-08-08 $43.18 $43.32 $43.07 $43.07 $40.28 7,180
2017-08-07 $43.21 $43.26 $43.21 $43.26 $40.46 4,420
2017-08-04 $43.29 $43.29 $43.12 $43.16 $40.36 4,466
2017-08-03 $43.14 $43.20 $43.13 $43.15 $40.36 10,350
2017-08-02 $43.22 $43.22 $43.11 $43.19 $40.39 6,755
2017-08-01 $43.13 $43.27 $43.13 $43.25 $40.45 5,756
2017-07-31 $43.22 $43.22 $43.10 $43.13 $40.33 7,504
2017-07-28 $43.09 $43.09 $43.00 $43.06 $40.27 2,802
2017-07-27 $43.14 $43.19 $43.00 $43.11 $40.32 5,262
2017-07-26 $43.13 $43.18 $43.05 $43.06 $40.27 16,132
2017-07-25 $43.17 $43.22 $43.14 $43.17 $40.37 4,388
2017-07-24 $43.11 $43.15 $43.05 $43.15 $40.36 6,616
2017-07-21 $43.07 $43.17 $43.07 $43.14 $40.35 4,685
2017-07-20 $42.97 $43.14 $42.97 $43.11 $40.32 9,398
2017-07-19 $42.97 $43.04 $42.92 $43.04 $40.25 7,125
2017-07-18 $42.76 $42.88 $42.76 $42.81 $40.04 10,042
2017-07-17 $42.96 $42.96 $42.83 $42.93 $40.15 17,933
2017-07-14 $42.70 $42.91 $42.70 $42.88 $40.10 6,937
2017-07-13 $42.72 $42.74 $42.67 $42.67 $39.91 17,538
2017-07-12 $42.47 $42.72 $42.47 $42.71 $39.94 14,310
2017-07-11 $42.36 $42.41 $42.27 $42.38 $39.64 7,121
2017-07-10 $42.43 $42.49 $42.43 $42.45 $39.70 3,899
2017-07-07 $42.21 $42.53 $42.21 $42.47 $39.72 5,412
2017-07-06 $42.52 $42.52 $42.15 $42.15 $39.42 3,392
2017-07-05 $42.52 $42.57 $42.45 $42.55 $39.79 89,437
2017-07-03 $42.54 $42.74 $42.54 $42.59 $39.83 4,427
2017-06-30 $42.39 $42.65 $42.39 $42.65 $39.88 7,535
2017-06-29 $42.50 $42.57 $42.18 $42.37 $39.63 9,339
2017-06-28 $42.52 $42.90 $42.52 $42.82 $40.05 10,607
2017-06-27 $42.80 $42.87 $42.65 $42.65 $39.89 15,532
2017-06-26 $42.85 $42.98 $42.85 $42.87 $40.10 16,974
2017-06-23 $42.73 $42.89 $42.73 $42.86 $40.08 5,774
2017-06-22 $43.02 $43.02 $42.81 $42.91 $40.13 2,529
2017-06-21 $43.22 $43.22 $42.87 $42.89 $40.11 2,415
2017-06-20 $43.05 $43.17 $43.03 $43.04 $40.25 6,715
2017-06-19 $43.05 $43.22 $43.05 $43.21 $40.41 7,736
2017-06-16 $42.86 $42.96 $42.83 $42.94 $40.16 8,988
2017-06-15 $42.89 $43.06 $42.80 $43.06 $40.27 7,532
2017-06-14 $42.97 $43.08 $42.88 $43.04 $40.25 5,108
2017-06-13 $42.70 $42.98 $42.70 $42.98 $40.20 6,828
2017-06-12 $42.75 $42.77 $42.59 $42.77 $40.00 13,955
2017-06-09 $42.78 $42.81 $42.56 $42.73 $39.96 8,045
2017-06-08 $42.79 $42.79 $42.56 $42.58 $39.83 3,195
2017-06-07 $42.90 $42.90 $42.78 $42.85 $40.07 2,392
2017-06-06 $42.94 $42.94 $42.70 $42.70 $39.93 4,637
2017-06-05 $43.13 $43.13 $42.95 $42.99 $40.21 7,964
2017-06-02 $42.86 $43.12 $42.86 $43.03 $40.24 82,810
2017-06-01 $42.76 $42.84 $42.61 $42.80 $40.03 8,453
2017-05-31 $42.49 $42.56 $42.43 $42.55 $39.79 8,195
2017-05-30 $42.51 $42.51 $42.40 $42.50 $39.75 11,372
2017-05-26 $42.55 $42.55 $42.44 $42.45 $39.70 4,925
2017-05-25 $42.28 $42.49 $42.28 $42.46 $39.71 7,646
2017-05-24 $42.19 $42.24 $42.12 $42.23 $39.49 12,242
2017-05-23 $42.10 $42.17 $42.04 $42.04 $39.32 4,603
2017-05-22 $42.02 $42.14 $41.97 $42.08 $39.35 5,880
2017-05-19 $41.71 $41.91 $41.71 $41.82 $39.11 15,522
2017-05-18 $41.14 $41.64 $41.13 $41.56 $38.87 5,860
2017-05-17 $41.41 $41.61 $41.38 $41.38 $38.70 6,262
2017-05-16 $41.90 $41.96 $41.77 $41.77 $39.06 6,273
2017-05-15 $41.72 $41.95 $41.72 $41.90 $39.19 4,534
2017-05-12 $41.80 $41.81 $41.71 $41.73 $39.03 4,215
2017-05-11 $41.78 $41.87 $41.68 $41.83 $39.12 6,938
2017-05-10 $41.81 $41.93 $41.81 $41.89 $39.18 2,335
2017-05-09 $41.96 $41.96 $41.86 $41.89 $39.18 4,172
2017-05-08 $42.00 $42.00 $41.92 $41.93 $39.21 4,240
2017-05-05 $41.98 $42.04 $41.93 $42.04 $39.31 2,553
2017-05-04 $41.84 $41.91 $41.82 $41.89 $39.18 2,865
2017-05-03 $41.82 $41.82 $41.60 $41.68 $38.98 5,454
2017-05-02 $41.84 $41.84 $41.65 $41.77 $39.06 3,747
2017-05-01 $41.78 $41.80 $41.67 $41.78 $39.08 14,265
2017-04-28 $41.85 $41.85 $41.66 $41.72 $39.02 6,195
2017-04-27 $41.99 $42.00 $41.85 $41.88 $39.17 3,165
2017-04-26 $41.99 $42.00 $41.85 $41.85 $39.14 5,898
2017-04-25 $41.99 $42.00 $41.90 $41.92 $39.20 9,339
2017-04-24 $41.80 $41.84 $41.71 $41.77 $39.06 12,699
2017-04-21 $41.35 $41.50 $41.35 $41.40 $38.72 5,973
2017-04-20 $41.24 $41.55 $41.24 $41.49 $38.80 6,580
2017-04-19 $41.39 $41.40 $41.20 $41.21 $38.54 23,443
2017-04-18 $41.13 $41.22 $41.11 $41.22 $38.55 5,368
2017-04-17 $41.00 $41.27 $41.00 $41.27 $38.60 10,341
2017-04-13 $41.15 $41.15 $40.95 $40.97 $38.32 6,368
2017-04-12 $41.06 $41.23 $41.06 $41.14 $38.48 7,793
2017-04-11 $41.05 $41.23 $41.03 $41.23 $38.56 5,151
2017-04-10 $41.32 $41.33 $41.17 $41.17 $38.50 10,277
2017-04-07 $41.16 $41.24 $41.16 $41.17 $38.50 2,035
2017-04-06 $41.09 $41.28 $41.09 $41.16 $38.49 6,469
2017-04-05 $41.42 $41.45 $41.11 $41.11 $38.45 1,874
2017-04-04 $41.13 $41.20 $41.10 $41.17 $38.51 7,507
2017-04-03 $41.28 $41.30 $41.02 $41.19 $38.52 50,653
2017-03-31 $41.24 $41.45 $41.24 $41.40 $38.72 4,041
2017-03-30 $41.25 $41.41 $41.25 $41.38 $38.70 5,989
2017-03-29 $41.21 $41.33 $41.21 $41.31 $38.63 6,988
2017-03-28 $41.03 $41.42 $41.03 $41.41 $38.72 6,732
2017-03-27 $41.10 $41.21 $40.99 $41.21 $38.54 6,156
2017-03-24 $41.31 $41.46 $41.19 $41.27 $38.60 14,997
2017-03-23 $41.28 $41.48 $41.28 $41.28 $38.61 5,237
2017-03-22 $41.25 $41.39 $41.23 $41.39 $38.71 7,114
2017-03-21 $41.65 $41.84 $41.28 $41.28 $38.61 19,966
2017-03-20 $41.76 $41.76 $41.59 $41.66 $38.96 11,671
2017-03-17 $41.73 $41.88 $41.71 $41.76 $39.06 10,378
2017-03-16 $41.79 $41.79 $41.55 $41.66 $38.96 8,255
2017-03-15 $41.37 $41.79 $41.37 $41.74 $39.04 10,000
2017-03-14 $41.27 $41.38 $41.27 $41.38 $38.70 34,561
2017-03-13 $41.35 $41.41 $41.32 $41.41 $38.73 4,415
2017-03-10 $41.50 $41.50 $41.25 $41.35 $38.67 17,777
2017-03-09 $41.20 $41.25 $41.10 $41.20 $38.53 6,823
2017-03-08 $41.14 $41.30 $41.14 $41.16 $38.49 12,808
2017-03-07 $41.24 $41.29 $41.19 $41.19 $38.52 6,750
2017-03-06 $41.22 $41.40 $41.22 $41.35 $38.67 9,285
2017-03-03 $41.40 $41.48 $41.31 $41.45 $38.76 10,029
2017-03-02 $41.55 $41.60 $41.51 $41.54 $38.85 5,749
2017-03-01 $41.43 $41.66 $41.43 $41.66 $38.96 8,605
2017-02-28 $41.16 $41.30 $41.16 $41.19 $38.52 9,636
2017-02-27 $41.33 $41.35 $41.26 $41.30 $38.62 14,887
2017-02-24 $40.97 $41.32 $40.97 $41.32 $38.64 9,155
2017-02-23 $41.17 $41.21 $41.01 $41.13 $38.46 5,711
2017-02-22 $40.98 $41.06 $40.98 $41.04 $38.38 8,323
2017-02-21 $40.85 $41.09 $40.85 $41.08 $38.42 9,793
2017-02-17 $40.67 $40.82 $40.67 $40.82 $38.18 9,061
2017-02-16 $40.69 $40.69 $40.56 $40.68 $38.05 6,181
2017-02-15 $40.29 $40.62 $40.29 $40.60 $37.97 89,280
2017-02-14 $40.36 $40.42 $40.21 $40.40 $37.78 9,180
2017-02-13 $40.24 $40.42 $40.24 $40.34 $37.73 36,844
2017-02-10 $40.04 $40.26 $40.04 $40.23 $37.62 16,386
2017-02-09 $39.79 $40.12 $39.79 $40.06 $37.47 14,779
2017-02-08 $39.48 $39.84 $39.48 $39.83 $37.25 10,484
2017-02-07 $39.56 $39.69 $39.56 $39.64 $37.07 7,501
2017-02-06 $39.84 $39.84 $39.57 $39.60 $37.04 9,720
2017-02-03 $39.71 $39.77 $39.67 $39.77 $37.19 9,040
2017-02-02 $39.27 $39.46 $39.27 $39.42 $36.87 7,749
2017-02-01 $39.43 $39.44 $39.17 $39.27 $36.73 6,720
2017-01-31 $39.23 $39.46 $39.23 $39.46 $36.90 13,696
2017-01-30 $39.45 $39.45 $39.20 $39.35 $36.80 6,337
2017-01-27 $39.42 $39.48 $39.40 $39.46 $36.90 9,391
2017-01-26 $39.48 $39.51 $39.43 $39.46 $36.91 6,660
2017-01-25 $39.50 $39.60 $39.50 $39.60 $37.04 11,487
2017-01-24 $39.29 $39.49 $39.24 $39.44 $36.89 13,320
2017-01-23 $39.25 $39.25 $39.15 $39.23 $36.69 6,994
2017-01-20 $39.39 $39.39 $39.24 $39.31 $36.76 6,863
2017-01-19 $39.37 $39.43 $39.19 $39.26 $36.71 32,761
2017-01-18 $39.32 $39.48 $39.32 $39.48 $36.92 23,578
2017-01-17 $39.35 $39.44 $39.29 $39.38 $36.83 15,894
2017-01-13 $39.26 $39.40 $39.26 $39.35 $36.80 9,945
2017-01-12 $39.42 $39.42 $39.08 $39.35 $36.80 5,967
2017-01-11 $39.11 $39.35 $39.11 $39.31 $36.77 9,377
2017-01-10 $39.15 $39.39 $39.12 $39.28 $36.74 6,369
2017-01-09 $39.29 $39.39 $39.24 $39.24 $36.69 18,997
2017-01-06 $39.20 $39.49 $39.20 $39.46 $36.90 7,794
2017-01-05 $39.12 $39.31 $39.12 $39.22 $36.68 9,086
2017-01-04 $39.15 $39.32 $39.15 $39.30 $36.75 18,075
2017-01-03 $38.96 $39.13 $38.94 $39.06 $36.53 22,693
2016-12-30 $39.31 $39.31 $38.82 $38.90 $36.38 14,138
2016-12-29 $39.10 $39.15 $39.07 $39.12 $36.59 53,200
2016-12-28 $39.25 $39.25 $39.00 $39.00 $36.47 13,760
2016-12-27 $39.17 $39.37 $39.17 $39.32 $36.77 11,236
2016-12-23 $39.34 $39.34 $39.19 $39.23 $36.69 8,057
2016-12-22 $40.09 $40.09 $39.98 $40.04 $36.66 15,091
2016-12-21 $40.29 $40.29 $40.08 $40.08 $36.69 5,280
2016-12-20 $40.11 $40.28 $40.11 $40.20 $36.80 16,891
2016-12-19 $40.03 $40.17 $40.03 $40.05 $36.66 10,676
2016-12-16 $40.05 $40.14 $39.97 $40.00 $36.62 13,809
2016-12-15 $39.86 $40.23 $39.86 $40.05 $36.66 55,530
2016-12-14 $40.10 $40.25 $39.86 $39.88 $36.51 10,781
2016-12-13 $40.03 $40.29 $40.03 $40.22 $36.82 24,731
2016-12-12 $39.96 $40.04 $39.92 $40.00 $36.62 13,771
2016-12-09 $39.83 $40.11 $39.83 $40.07 $36.68 61,457
2016-12-08 $39.73 $39.94 $39.71 $39.88 $36.51 6,805
2016-12-07 $39.14 $39.82 $39.14 $39.75 $36.39 13,846
2016-12-06 $39.13 $39.23 $39.09 $39.23 $35.91 21,703
2016-12-05 $38.98 $39.14 $38.98 $39.10 $35.79 32,715
2016-12-02 $38.98 $39.03 $38.86 $38.95 $35.66 28,319
2016-12-01 $39.14 $39.14 $38.78 $38.88 $35.59 4,872
2016-11-30 $39.48 $39.52 $39.12 $39.12 $35.81 6,922
2016-11-29 $39.32 $39.59 $39.32 $39.51 $36.17 6,987
2016-11-28 $39.44 $39.50 $39.44 $39.44 $36.11 6,780
2016-11-25 $39.50 $39.60 $39.50 $39.60 $36.25 3,987
2016-11-23 $39.18 $39.36 $39.18 $39.34 $36.01 6,259
2016-11-22 $39.27 $39.40 $39.23 $39.36 $36.03 10,486
2016-11-21 $39.08 $39.26 $39.08 $39.23 $35.91 9,245
2016-11-18 $39.18 $39.22 $39.05 $39.09 $35.79 25,540
2016-11-17 $39.06 $39.23 $39.02 $39.22 $35.90 6,301
2016-11-16 $38.98 $39.03 $38.91 $38.98 $35.68 9,676
2016-11-15 $38.86 $39.03 $38.86 $39.03 $35.73 18,165
2016-11-14 $38.79 $38.93 $38.78 $38.85 $35.57 7,153
2016-11-11 $38.75 $38.82 $38.65 $38.81 $35.53 20,248
2016-11-10 $38.79 $38.90 $38.69 $38.75 $35.47 9,632
2016-11-09 $37.83 $38.66 $37.62 $38.57 $35.31 29,527
2016-11-08 $38.11 $38.43 $38.11 $38.28 $35.04 3,890
2016-11-07 $37.72 $38.16 $37.72 $38.16 $34.93 11,326
2016-11-04 $37.43 $37.70 $37.43 $37.58 $34.40 10,646
2016-11-03 $37.54 $37.65 $37.40 $37.41 $34.25 10,451
2016-11-02 $37.66 $37.77 $37.58 $37.60 $34.42 5,084
2016-11-01 $37.96 $37.99 $37.59 $37.67 $34.49 3,799
2016-10-31 $37.85 $38.07 $37.85 $38.06 $34.85 7,876
2016-10-28 $37.91 $38.05 $37.77 $37.90 $34.70 8,936
2016-10-27 $38.16 $38.16 $37.83 $37.91 $34.70 14,197
2016-10-26 $38.09 $38.21 $37.98 $38.13 $34.90 11,033
2016-10-25 $38.29 $38.29 $38.10 $38.11 $34.89 10,361
2016-10-24 $38.32 $38.55 $38.32 $38.50 $35.25 11,697
2016-10-21 $38.19 $38.34 $38.19 $38.30 $35.06 6,331
2016-10-20 $38.40 $38.40 $38.25 $38.32 $35.08 5,145
2016-10-19 $38.26 $38.39 $38.26 $38.34 $35.10 2,345
2016-10-18 $38.23 $38.44 $38.23 $38.44 $35.19 19,300
2016-10-17 $38.18 $38.21 $38.12 $38.13 $34.90 7,938
2016-10-14 $38.30 $38.38 $38.12 $38.12 $34.90 13,494
2016-10-13 $37.77 $38.24 $37.77 $38.18 $34.95 14,018
2016-10-12 $37.75 $38.09 $37.75 $38.07 $34.85 2,309
2016-10-11 $37.92 $37.97 $37.75 $37.76 $34.57 4,849
2016-10-10 $37.92 $38.18 $37.92 $38.14 $34.91 5,514
2016-10-07 $37.96 $38.13 $37.81 $37.93 $34.72 6,184
2016-10-06 $37.92 $38.09 $37.89 $38.00 $34.79 7,070
2016-10-05 $38.24 $38.33 $38.04 $38.06 $34.84 7,120
2016-10-04 $38.66 $38.66 $38.06 $38.19 $34.96 11,034
2016-10-03 $38.78 $38.78 $38.53 $38.70 $35.43 31,263
2016-09-30 $39.07 $39.07 $38.90 $39.04 $35.74 10,709
2016-09-29 $39.24 $39.24 $38.88 $38.99 $35.69 7,837
2016-09-28 $39.27 $39.35 $38.98 $39.35 $36.02 26,214
2016-09-27 $39.19 $39.29 $39.08 $39.16 $35.85 33,247
2016-09-26 $39.39 $39.39 $39.21 $39.23 $35.91 17,037
2016-09-23 $39.28 $39.47 $39.28 $39.44 $36.11 26,103
2016-09-22 $39.54 $39.55 $39.41 $39.51 $36.17 12,228
2016-09-21 $38.77 $39.06 $38.58 $39.06 $35.76 10,774
2016-09-20 $38.71 $38.78 $38.59 $38.59 $35.33 16,488
2016-09-19 $38.60 $38.65 $38.45 $38.62 $35.36 19,285
2016-09-16 $38.20 $38.37 $38.18 $38.29 $35.05 8,293
2016-09-15 $38.20 $38.42 $38.19 $38.37 $35.13 6,498
2016-09-14 $38.18 $38.41 $38.05 $38.15 $34.92 30,609
2016-09-13 $38.76 $38.76 $38.05 $38.17 $34.94 21,481
2016-09-12 $38.22 $38.92 $38.22 $38.91 $35.62 9,577
2016-09-09 $38.94 $38.94 $38.43 $38.43 $35.18 24,519
2016-09-08 $39.66 $39.69 $39.58 $39.63 $36.28 11,585
2016-09-07 $39.56 $39.71 $39.56 $39.70 $36.34 3,412
2016-09-06 $39.44 $39.63 $39.39 $39.63 $36.28 34,107
2016-09-02 $39.07 $39.52 $39.07 $39.43 $36.10 8,637
2016-09-01 $39.17 $39.17 $38.85 $39.00 $35.70 18,095
2016-08-31 $38.96 $39.02 $38.88 $39.00 $35.70 5,681
2016-08-30 $39.30 $39.30 $39.06 $39.15 $35.84 10,958
2016-08-29 $38.93 $39.32 $38.93 $39.32 $36.00 39,597
2016-08-26 $39.57 $39.61 $38.93 $39.03 $35.73 4,043
2016-08-25 $39.41 $39.51 $39.35 $39.36 $36.03 13,565
2016-08-24 $39.37 $39.37 $39.27 $39.31 $35.99 5,368
2016-08-23 $39.41 $39.66 $39.41 $39.44 $36.11 15,791
2016-08-22 $39.34 $39.48 $39.34 $39.43 $36.10 13,373
2016-08-19 $39.40 $39.47 $39.35 $39.47 $36.13 10,120
2016-08-18 $39.65 $39.69 $39.48 $39.65 $36.30 10,179
2016-08-17 $39.38 $39.63 $39.19 $39.63 $36.28 29,471
2016-08-16 $39.60 $39.60 $39.44 $39.45 $36.11 23,892
2016-08-15 $39.76 $39.95 $39.71 $39.71 $36.35 10,154
2016-08-12 $39.81 $39.97 $39.77 $39.80 $36.44 12,416
2016-08-11 $39.80 $39.80 $39.62 $39.74 $36.38 25,098
2016-08-10 $39.60 $39.66 $39.57 $39.62 $36.27 4,304
2016-08-09 $39.45 $39.59 $39.41 $39.51 $36.17 16,516
2016-08-08 $39.35 $39.54 $39.35 $39.50 $36.16 13,518
2016-08-05 $39.46 $39.56 $39.40 $39.47 $36.13 8,291
2016-08-04 $39.46 $39.60 $39.46 $39.55 $36.21 15,573
2016-08-03 $39.54 $39.67 $39.39 $39.50 $36.16 15,410
2016-08-02 $39.98 $39.98 $39.55 $39.64 $36.29 17,019
2016-08-01 $39.99 $40.00 $39.86 $39.94 $36.56 15,038
2016-07-29 $39.60 $40.00 $39.60 $39.97 $36.59 14,245
2016-07-28 $39.56 $39.75 $39.52 $39.71 $36.35 7,326
2016-07-27 $39.91 $39.91 $39.56 $39.67 $36.32 17,967
2016-07-26 $39.92 $39.96 $39.72 $39.81 $36.44 28,606
2016-07-25 $39.89 $40.00 $39.72 $39.84 $36.48 14,415
2016-07-22 $39.73 $39.98 $39.68 $39.96 $36.58 12,776
2016-07-21 $39.53 $39.61 $39.50 $39.61 $36.26 4,859
2016-07-20 $39.62 $39.64 $39.55 $39.60 $36.25 17,873
2016-07-19 $39.53 $39.66 $39.50 $39.64 $36.29 12,831
2016-07-18 $39.71 $39.74 $39.54 $39.70 $36.34 14,345
2016-07-15 $39.74 $39.74 $39.52 $39.68 $36.32 9,318
2016-07-14 $39.75 $39.75 $39.58 $39.66 $36.31 7,216
2016-07-13 $39.61 $39.66 $39.48 $39.65 $36.30 31,423
2016-07-12 $39.57 $39.65 $39.48 $39.51 $36.17 82,258
2016-07-11 $39.63 $39.63 $39.39 $39.61 $36.26 68,383
2016-07-08 $39.20 $39.49 $39.10 $39.49 $36.15 26,314
2016-07-07 $39.22 $39.33 $38.94 $38.99 $35.69 12,371
2016-07-06 $39.34 $39.34 $39.00 $39.28 $35.96 57,108
2016-07-05 $39.32 $39.35 $39.22 $39.32 $36.00 23,447
2016-07-01 $39.28 $39.42 $39.21 $39.31 $35.99 12,106
2016-06-30 $38.71 $39.23 $38.68 $39.22 $35.90 33,799
2016-06-29 $38.56 $38.73 $38.56 $38.68 $35.41 32,005
2016-06-28 $37.98 $38.17 $37.90 $38.17 $34.94 22,982
2016-06-27 $37.60 $37.64 $37.32 $37.64 $34.46 81,686
2016-06-24 $37.14 $38.03 $37.14 $37.75 $34.56 31,180
2016-06-23 $38.36 $38.44 $38.29 $38.44 $35.19 8,053
2016-06-22 $38.17 $38.24 $38.10 $38.14 $34.91 7,639
2016-06-21 $38.02 $38.26 $38.02 $38.12 $34.90 74,815
2016-06-20 $38.01 $38.17 $38.01 $38.01 $34.80 20,323
2016-06-17 $37.86 $37.86 $37.61 $37.77 $34.58 14,992
2016-06-16 $37.54 $37.78 $37.39 $37.78 $34.59 21,280
2016-06-15 $37.52 $37.75 $37.52 $37.58 $34.40 14,833
2016-06-14 $37.48 $37.57 $37.39 $37.52 $34.34 11,441
2016-06-13 $37.95 $37.95 $37.59 $37.59 $34.41 19,876
2016-06-10 $37.87 $37.97 $37.75 $37.87 $34.67 13,835
2016-06-09 $38.17 $38.21 $38.02 $38.21 $34.98 18,315
2016-06-08 $37.98 $38.20 $37.98 $38.20 $34.97 13,850
2016-06-07 $38.03 $38.11 $38.03 $38.03 $34.82 31,404
2016-06-06 $38.02 $38.02 $37.73 $37.82 $34.63 79,205
2016-06-03 $37.73 $37.89 $37.70 $37.84 $34.64 11,738
2016-06-02 $37.33 $37.54 $37.33 $37.54 $34.37 6,158
2016-06-01 $37.31 $37.50 $37.31 $37.46 $34.29 32,081
2016-05-31 $37.37 $37.60 $37.34 $37.52 $34.35 29,340
2016-05-27 $37.49 $37.53 $37.41 $37.41 $34.25 7,127
2016-05-26 $37.42 $37.47 $37.32 $37.42 $34.26 19,843
2016-05-25 $37.12 $37.25 $37.11 $37.17 $34.03 39,024
2016-05-24 $36.94 $37.12 $36.94 $37.07 $33.94 15,479
2016-05-23 $36.76 $36.86 $36.76 $36.77 $33.66 10,490
2016-05-20 $36.78 $36.88 $36.73 $36.82 $33.71 15,507
2016-05-19 $36.49 $36.69 $36.40 $36.68 $33.58 112,706
2016-05-18 $37.00 $37.17 $36.65 $36.70 $33.60 125,145
2016-05-17 $37.52 $37.52 $37.06 $37.20 $34.05 8,278
2016-05-16 $37.39 $37.71 $37.39 $37.69 $34.50 16,780
2016-05-13 $37.70 $37.70 $37.33 $37.39 $34.23 31,951
2016-05-12 $37.74 $37.80 $37.53 $37.74 $34.55 32,582
2016-05-11 $37.65 $37.73 $37.54 $37.63 $34.45 19,882
2016-05-10 $37.66 $37.83 $37.62 $37.82 $34.62 14,990
2016-05-09 $37.49 $37.59 $37.45 $37.54 $34.37 16,930
2016-05-06 $37.26 $37.52 $37.26 $37.50 $34.33 7,055
2016-05-05 $37.56 $37.56 $37.31 $37.34 $34.18 19,946
2016-05-04 $37.36 $37.42 $37.30 $37.42 $34.26 6,593
2016-05-03 $37.50 $37.50 $37.19 $37.24 $34.09 4,371
2016-05-02 $37.25 $37.56 $37.25 $37.56 $34.38 4,336
2016-04-29 $37.27 $37.28 $37.04 $37.26 $34.11 14,603
2016-04-28 $37.84 $37.84 $37.25 $37.28 $34.13 15,765
2016-04-27 $37.15 $37.54 $37.15 $37.46 $34.29 46,654
2016-04-26 $37.10 $37.26 $37.10 $37.20 $34.05 24,499
2016-04-25 $36.90 $37.06 $36.90 $37.03 $33.90 66,550
2016-04-22 $37.06 $37.11 $36.93 $37.05 $33.92 59,207
2016-04-21 $37.19 $37.20 $36.82 $36.84 $33.73 23,568
2016-04-20 $37.67 $37.67 $37.30 $37.32 $34.16 16,609
2016-04-19 $37.64 $37.69 $37.49 $37.66 $34.48 19,393
2016-04-18 $37.08 $37.35 $37.08 $37.35 $34.19 26,306
2016-04-15 $36.95 $37.21 $36.95 $37.19 $34.05 11,636
2016-04-14 $37.06 $37.10 $36.99 $37.00 $33.87 4,050
2016-04-13 $37.24 $37.24 $37.07 $37.15 $34.01 7,398
2016-04-12 $36.95 $37.19 $36.95 $37.12 $33.98 4,104
2016-04-11 $36.87 $37.00 $36.87 $36.89 $33.77 4,074
2016-04-08 $36.74 $36.89 $36.74 $36.76 $33.65 24,381
2016-04-07 $36.81 $36.81 $36.51 $36.55 $33.46 24,625
2016-04-06 $36.66 $36.82 $36.59 $36.79 $33.68 5,483
2016-04-05 $36.73 $36.73 $36.65 $36.68 $33.58 8,450
2016-04-04 $37.24 $37.24 $36.92 $36.92 $33.80 10,562
2016-04-01 $37.02 $37.12 $36.85 $37.08 $33.94 35,471
2016-03-31 $37.04 $37.18 $37.04 $37.17 $34.03 7,939
2016-03-30 $37.23 $37.23 $37.09 $37.14 $34.00 9,063
2016-03-29 $36.55 $37.04 $36.55 $37.01 $33.88 14,041
2016-03-28 $36.58 $36.69 $36.56 $36.65 $33.55 14,472
2016-03-24 $36.25 $36.45 $36.25 $36.44 $33.36 20,528
2016-03-23 $36.46 $36.61 $36.45 $36.45 $33.37 15,382
2016-03-22 $36.53 $36.71 $36.53 $36.62 $33.52 17,682
2016-03-21 $36.57 $36.68 $36.57 $36.65 $33.55 16,069
2016-03-18 $36.98 $36.98 $36.75 $36.75 $33.64 6,505
2016-03-17 $36.53 $36.97 $36.53 $36.88 $33.76 14,900
2016-03-16 $36.13 $36.55 $36.12 $36.55 $33.46 16,484
2016-03-15 $35.97 $36.09 $35.97 $36.09 $33.04 4,905
2016-03-14 $36.24 $36.25 $36.11 $36.23 $33.17 12,803
2016-03-11 $36.04 $36.25 $36.04 $36.23 $33.17 9,973
2016-03-10 $35.94 $36.00 $35.56 $35.87 $32.84 157,861
2016-03-09 $35.81 $35.93 $35.81 $35.85 $32.82 3,915
2016-03-08 $35.77 $35.82 $35.61 $35.67 $32.65 36,314
2016-03-07 $35.59 $35.94 $35.59 $35.81 $32.78 18,375
2016-03-04 $35.63 $35.82 $35.58 $35.69 $32.67 15,825
2016-03-03 $35.47 $35.61 $35.33 $35.61 $32.60 14,376
2016-03-02 $35.12 $35.39 $35.07 $35.39 $32.40 2,808
2016-03-01 $35.14 $35.30 $35.11 $35.21 $32.23 64,573
2016-02-29 $34.96 $35.13 $34.90 $34.92 $31.97 10,676
2016-02-26 $35.12 $35.12 $34.89 $34.89 $31.94 2,823
2016-02-25 $34.92 $35.08 $34.78 $35.08 $32.12 10,431
2016-02-24 $34.91 $34.91 $34.31 $34.70 $31.77 4,851
2016-02-23 $34.76 $34.76 $34.58 $34.58 $31.65 3,845
2016-02-22 $34.64 $34.83 $34.64 $34.79 $31.85 32,534
2016-02-19 $34.51 $34.52 $34.38 $34.48 $31.56 5,612
2016-02-18 $34.49 $34.67 $34.38 $34.61 $31.68 6,570
2016-02-17 $34.17 $34.45 $34.17 $34.42 $31.51 31,448
2016-02-16 $33.95 $34.03 $33.68 $34.03 $31.15 8,656
2016-02-12 $33.21 $33.49 $33.13 $33.49 $30.66 18,899
2016-02-11 $33.00 $33.14 $32.84 $33.06 $30.26 12,504
2016-02-10 $33.43 $33.58 $33.33 $33.34 $30.52 18,535
2016-02-09 $33.47 $33.58 $33.28 $33.46 $30.63 9,527
2016-02-08 $34.13 $34.13 $33.38 $33.74 $30.89 20,430
2016-02-05 $34.42 $34.45 $34.21 $34.23 $31.34 46,809
2016-02-04 $34.51 $34.70 $34.42 $34.52 $31.60 47,779
2016-02-03 $34.32 $34.58 $34.03 $34.54 $31.62 44,268
2016-02-02 $34.40 $34.40 $34.12 $34.18 $31.29 6,261
2016-02-01 $34.22 $34.77 $34.22 $34.65 $31.72 15,446
2016-01-29 $33.94 $34.41 $33.93 $34.39 $31.48 64,637
2016-01-28 $33.56 $33.79 $33.50 $33.67 $30.82 227,475
2016-01-27 $33.53 $33.73 $33.32 $33.38 $30.56 20,465
2016-01-26 $33.39 $33.60 $33.39 $33.54 $30.70 11,077
2016-01-25 $33.38 $33.44 $33.10 $33.14 $30.34 13,718
2016-01-22 $33.23 $33.52 $33.23 $33.52 $30.68 14,201
2016-01-21 $32.49 $32.98 $32.39 $32.73 $29.96 97,362
2016-01-20 $32.77 $32.77 $31.87 $32.47 $29.72 78,706
2016-01-19 $33.26 $33.31 $32.92 $33.19 $30.38 12,981
2016-01-15 $32.96 $33.07 $32.76 $33.02 $30.23 15,889
2016-01-14 $33.23 $33.75 $33.09 $33.60 $30.76 29,681
2016-01-13 $33.75 $33.75 $33.14 $33.29 $30.48 12,684
2016-01-12 $33.95 $33.95 $33.47 $33.70 $30.85 5,901
2016-01-11 $33.60 $33.67 $33.41 $33.67 $30.82 14,068
2016-01-08 $33.89 $34.02 $33.50 $33.50 $30.67 9,339
2016-01-07 $33.94 $34.17 $33.77 $33.77 $30.92 9,798
2016-01-06 $34.45 $34.52 $34.26 $34.37 $31.46 5,885
2016-01-05 $34.64 $34.81 $34.60 $34.77 $31.83 6,394
2016-01-04 $34.43 $34.57 $34.28 $34.57 $31.65 45,903
2015-12-31 $35.01 $35.01 $34.75 $34.83 $31.89 25,977
2015-12-30 $35.16 $35.22 $35.00 $35.01 $32.05 14,755
2015-12-29 $35.08 $35.23 $35.08 $35.19 $32.21 21,352
2015-12-28 $34.93 $34.98 $34.76 $34.95 $32.00 36,721
2015-12-24 $35.04 $35.12 $35.03 $35.04 $32.08 5,603
2015-12-23 $35.84 $36.25 $35.84 $36.24 $32.12 60,684
2015-12-22 $35.46 $35.82 $35.43 $35.82 $31.75 19,488
2015-12-21 $35.25 $35.39 $35.17 $35.38 $31.36 13,055
2015-12-18 $35.42 $35.42 $35.15 $35.15 $31.15 11,067
2015-12-17 $35.88 $35.88 $35.54 $35.58 $31.54 18,742
2015-12-16 $35.41 $35.91 $35.41 $35.87 $31.79 17,040
2015-12-15 $35.28 $35.39 $35.20 $35.26 $31.25 39,339
2015-12-14 $34.95 $35.10 $34.65 $34.93 $30.96 37,987
2015-12-11 $35.19 $35.21 $34.90 $34.95 $30.98 73,126
2015-12-10 $35.66 $35.71 $35.42 $35.42 $31.39 20,889
2015-12-09 $35.69 $36.03 $35.48 $35.66 $31.61 18,834
2015-12-08 $35.52 $35.72 $35.48 $35.67 $31.62 25,582
2015-12-07 $35.88 $35.89 $35.62 $35.78 $31.71 57,801
2015-12-04 $35.45 $35.79 $35.45 $35.74 $31.68 57,073
2015-12-03 $35.79 $35.79 $35.32 $35.43 $31.40 12,830
2015-12-02 $36.22 $36.22 $35.78 $35.79 $31.72 23,899
2015-12-01 $36.20 $36.25 $36.08 $36.23 $32.11 18,134
2015-11-30 $36.12 $36.16 $35.99 $36.06 $31.96 12,224
2015-11-27 $36.15 $36.15 $36.12 $36.14 $32.03 3,113
2015-11-25 $36.12 $36.17 $36.11 $36.17 $32.06 13,523
2015-11-24 $35.82 $36.14 $35.82 $36.10 $31.99 26,786
2015-11-23 $36.08 $36.15 $35.94 $36.01 $31.92 51,953
2015-11-20 $36.09 $36.28 $36.05 $36.12 $32.01 36,605
2015-11-19 $35.96 $36.08 $35.96 $36.05 $31.95 27,057
2015-11-18 $35.48 $35.91 $35.48 $35.89 $31.81 13,793
2015-11-17 $35.67 $35.72 $35.51 $35.55 $31.51 12,691
2015-11-16 $35.15 $35.62 $35.15 $35.62 $31.57 11,966
2015-11-13 $35.50 $35.50 $35.18 $35.20 $31.20 31,912
2015-11-12 $35.74 $35.75 $35.53 $35.53 $31.49 18,019
2015-11-11 $36.01 $36.01 $35.89 $35.92 $31.84 10,903
2015-11-10 $35.90 $35.99 $35.85 $35.95 $31.86 29,955
2015-11-09 $36.11 $36.11 $35.79 $35.86 $31.78 34,341
2015-11-06 $36.71 $36.74 $36.05 $36.08 $31.97 23,812
2015-11-05 $36.79 $36.90 $36.77 $36.87 $32.68 8,921
2015-11-04 $37.02 $37.04 $36.74 $36.83 $32.64 19,143
2015-11-03 $36.90 $37.10 $36.85 $37.00 $32.79 13,546
2015-11-02 $36.75 $36.97 $36.63 $36.96 $32.76 18,680
2015-10-30 $36.69 $36.77 $36.53 $36.65 $32.49 12,579
2015-10-29 $36.46 $36.65 $36.40 $36.65 $32.48 13,790
2015-10-28 $36.68 $36.90 $36.47 $36.59 $32.43 9,816
2015-10-27 $36.78 $36.78 $36.57 $36.63 $32.46 5,889
2015-10-26 $37.00 $37.00 $36.82 $36.89 $32.70 12,312
2015-10-23 $37.37 $37.37 $36.96 $37.03 $32.82 11,733
2015-10-22 $37.00 $37.28 $37.00 $37.19 $32.96 22,750
2015-10-21 $37.14 $37.14 $36.87 $36.88 $32.69 6,834
2015-10-20 $36.91 $37.11 $36.91 $37.02 $32.81 17,784
2015-10-19 $36.94 $36.94 $36.84 $36.92 $32.72 22,997
2015-10-16 $37.00 $37.01 $36.90 $37.01 $32.80 13,143
2015-10-15 $36.57 $36.88 $36.57 $36.88 $32.69 13,532
2015-10-14 $36.48 $36.60 $36.44 $36.44 $32.30 12,808
2015-10-13 $36.59 $36.73 $36.46 $36.46 $32.32 21,039
2015-10-12 $36.75 $36.82 $36.72 $36.76 $32.58 15,324
2015-10-09 $36.70 $36.79 $36.64 $36.71 $32.54 5,299
2015-10-08 $36.35 $36.79 $36.35 $36.79 $32.61 21,741
2015-10-07 $36.31 $36.41 $36.21 $36.37 $32.24 71,267
2015-10-06 $36.11 $36.24 $36.09 $36.13 $32.02 19,613
2015-10-05 $35.89 $36.16 $35.88 $36.14 $32.03 8,068
2015-10-02 $34.86 $35.43 $34.81 $35.43 $31.41 16,186
2015-10-01 $35.05 $35.07 $34.76 $34.98 $31.01 34,340
2015-09-30 $34.78 $34.94 $34.70 $34.94 $30.97 6,108
2015-09-29 $34.53 $34.55 $34.34 $34.41 $30.50 9,356
2015-09-28 $34.78 $34.78 $34.39 $34.43 $30.52 11,346
2015-09-25 $35.18 $35.44 $35.12 $35.20 $31.20 27,450
2015-09-24 $34.78 $35.08 $34.78 $35.07 $31.08 29,056
2015-09-23 $35.23 $35.24 $35.06 $35.11 $31.11 18,343
2015-09-22 $35.36 $35.41 $35.10 $35.21 $31.21 21,706
2015-09-21 $35.72 $35.81 $35.58 $35.63 $31.58 14,642
2015-09-18 $35.77 $35.82 $35.45 $35.48 $31.45 27,418
2015-09-17 $35.72 $36.28 $35.60 $35.79 $31.72 6,401
2015-09-16 $35.41 $35.67 $35.39 $35.67 $31.62 67,414
2015-09-15 $35.01 $35.26 $34.91 $35.21 $31.21 22,272
2015-09-14 $35.02 $35.03 $34.94 $34.95 $30.98 34,171
2015-09-11 $34.95 $35.05 $34.85 $35.05 $31.07 13,703
2015-09-10 $34.95 $35.29 $34.95 $35.06 $31.07 35,457
2015-09-09 $35.54 $35.61 $34.97 $34.97 $30.99 16,381
2015-09-08 $35.14 $35.37 $35.08 $35.35 $31.33 9,701
2015-09-04 $34.88 $34.88 $34.55 $34.71 $30.76 11,635
2015-09-03 $35.07 $35.42 $35.07 $35.27 $31.26 7,913
2015-09-02 $34.95 $35.09 $34.73 $35.03 $31.05 66,285

Invesco Defensive Equity ETF (DEF) News Headlines

Recent Invesco Defensive Equity ETF (DEF) News
Similar Companies to Invesco Defensive Equity ETF (DEF) 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.