Invesco DWA SmallCap Momentum ETF (DWAS) Exchange: NASDAQ

Data as of Aug. 21, 2025

$82.81 ($-1.62) -1.92%

Invesco DWA SmallCap Momentum ETF - Daily Information
Click for more stock information on Invesco DWA SmallCap Momentum ETF.
Daily Information Data
Date Aug. 21, 2025
Open $82.84
Previous Close $82.81
High $83.40
Low $81.43
Adjusted Open $82.84
Previous Adjusted Close $82.81
Adjusted High $83.40
Adjusted Low $81.43

About Invesco DWA SmallCap Momentum ETF (DWAS)

The Fund generally will invest at least 90% of its total assets in the securities of small-capitalization companies that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Dorsey, Wright & Associates, LLC (“Dorsey Wright” or the “Index Provider”) selects securities pursuant to its proprietary selection methodology for inclusion in the Underlying Index, which is designed to identify securities that demonstrate powerful relative strength characteristics. “Relative strength” is an investing technique that seeks to determine the strongest performing securities by measuring certain factors, such as a security’s relative performance against the overall market or a security’s relative strength value, which is derived by comparing the rate of increase of the security’s price over a set period as compared to that of a benchmark index. Dorsey Wright selects securities for inclusion in the Underlying Index from an eligible universe of the smallest 2,000 constituents by market capitalization that trade on a U.S. exchange and that are included within the NASDAQ US Benchmark Index. The Index Provider assigns a relative strength score to each eligible security and selects approximately 200 securities with the greatest scores for inclusion in the Underlying Index. Component security weights are based on relative scores, with securities with higher scores receiving larger weights. As of August 31, 2019, the Underlying Index was comprised of 200 securities with market capitalizations ranging from $1.7 billion to $18.1 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. Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of August 31, 2019, the Fund had significant exposure to the healthcare sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.

Historical Stock Data for Invesco DWA SmallCap Momentum ETF (DWAS)

Date Open High Low Close Adj.Close Volume
2025-08-01 $82.84 $83.40 $81.43 $82.81 $82.81 28,681
2025-07-31 $84.57 $85.28 $84.20 $84.44 $84.44 18,259
2025-07-30 $84.87 $85.69 $84.04 $84.58 $84.58 20,761
2025-07-29 $85.61 $85.64 $84.29 $84.46 $84.46 35,628
2025-07-28 $85.27 $85.27 $84.76 $85.14 $85.14 15,293
2025-07-25 $85.00 $85.37 $84.67 $85.26 $85.26 17,829
2025-07-24 $85.75 $85.75 $84.75 $84.80 $84.80 25,547
2025-07-23 $84.85 $85.73 $84.85 $85.72 $85.72 28,281
2025-07-22 $84.48 $84.64 $83.60 $84.34 $84.34 22,088
2025-07-21 $85.70 $85.79 $84.52 $84.56 $84.56 15,597
2025-07-18 $86.05 $86.05 $85.16 $85.37 $85.37 37,308
2025-07-17 $84.48 $85.63 $84.48 $85.48 $85.48 8,625
2025-07-16 $83.90 $84.36 $82.53 $84.31 $84.31 44,149
2025-07-15 $84.52 $84.71 $83.39 $83.39 $83.39 20,029
2025-07-14 $83.35 $84.84 $83.35 $84.84 $84.84 20,879
2025-07-11 $84.03 $84.57 $83.47 $83.54 $83.54 35,726
2025-07-10 $85.28 $85.31 $84.45 $84.94 $84.94 21,436
2025-07-09 $84.94 $85.27 $84.44 $85.27 $85.27 29,444
2025-07-08 $85.67 $85.67 $84.56 $84.69 $84.69 21,849
2025-07-07 $85.51 $85.70 $84.75 $85.37 $85.37 34,239
2025-07-03 $84.88 $86.02 $84.88 $86.02 $86.02 18,969
2025-07-02 $84.04 $84.79 $83.66 $84.79 $84.79 90,067
2025-07-01 $84.36 $84.91 $83.52 $83.83 $83.83 53,825
2025-06-30 $85.22 $85.49 $84.86 $84.86 $84.86 23,119
2025-06-27 $84.73 $85.41 $84.25 $84.85 $84.85 23,381
2025-06-26 $83.44 $84.69 $83.42 $84.69 $84.69 32,904
2025-06-25 $84.28 $84.28 $83.17 $83.20 $83.20 21,349
2025-06-24 $83.87 $84.37 $83.49 $84.11 $84.11 25,603
2025-06-23 $81.81 $83.34 $81.25 $83.34 $83.34 21,645
2025-06-20 $82.44 $82.65 $81.88 $81.97 $81.97 21,144
2025-06-18 $81.85 $82.80 $81.85 $82.13 $82.13 14,073
2025-06-17 $82.47 $82.67 $81.83 $81.83 $81.83 19,859
2025-06-16 $83.00 $83.50 $82.77 $82.83 $82.83 11,977
2025-06-13 $82.61 $82.98 $82.07 $82.07 $82.07 9,528
2025-06-12 $82.96 $83.66 $82.80 $83.66 $83.66 17,176
2025-06-11 $83.76 $84.21 $83.43 $83.43 $83.43 24,474
2025-06-10 $83.49 $83.73 $83.24 $83.50 $83.50 19,616
2025-06-09 $83.23 $83.57 $82.79 $83.35 $83.35 12,535
2025-06-06 $83.11 $83.68 $82.84 $83.68 $83.68 19,455
2025-06-05 $81.88 $82.47 $81.35 $81.94 $81.94 27,893
2025-06-04 $82.19 $82.47 $81.73 $81.80 $81.80 19,505
2025-06-03 $81.60 $82.48 $81.21 $82.27 $82.27 33,798
2025-06-02 $81.52 $81.67 $80.53 $81.58 $81.58 47,100
2025-05-30 $81.00 $81.62 $80.56 $81.22 $81.22 40,574
2025-05-29 $81.68 $81.68 $80.93 $81.55 $81.55 19,603
2025-05-28 $81.98 $82.25 $81.10 $81.23 $81.23 40,105
2025-05-27 $81.80 $82.18 $81.00 $82.07 $82.07 32,130
2025-05-23 $78.98 $80.65 $78.98 $80.44 $80.44 26,314
2025-05-22 $80.40 $80.77 $80.07 $80.28 $80.28 48,662
2025-05-21 $81.78 $82.01 $80.34 $80.56 $80.56 52,493
2025-05-20 $82.73 $82.84 $82.35 $82.67 $82.67 69,385
2025-05-19 $81.39 $82.71 $81.39 $82.71 $82.71 25,666
2025-05-16 $81.52 $82.58 $81.52 $82.58 $82.58 40,071
2025-05-15 $80.92 $81.72 $80.66 $81.72 $81.72 43,781
2025-05-14 $81.70 $81.70 $80.96 $81.15 $81.15 24,230
2025-05-13 $81.69 $82.25 $81.47 $81.87 $81.87 32,684
2025-05-12 $81.89 $82.19 $80.56 $81.35 $81.35 64,301
2025-05-09 $79.67 $80.23 $79.28 $79.44 $79.44 33,038
2025-05-08 $78.97 $80.44 $78.34 $79.69 $79.69 43,451
2025-05-07 $77.65 $78.53 $77.65 $78.09 $78.09 35,258
2025-05-06 $77.26 $77.68 $76.88 $77.18 $77.18 18,157
2025-05-05 $77.94 $78.61 $77.70 $78.00 $78.00 41,856
2025-05-02 $78.11 $78.99 $77.83 $78.73 $78.73 18,351
2025-05-01 $76.93 $77.53 $76.22 $76.97 $76.97 23,886
2025-04-30 $76.00 $76.90 $75.42 $76.58 $76.58 52,498
2025-04-29 $76.24 $77.41 $75.89 $77.23 $77.23 61,468
2025-04-28 $76.41 $77.00 $75.64 $76.59 $76.59 64,121
2025-04-25 $75.67 $76.20 $74.98 $76.17 $76.17 41,442
2025-04-24 $74.86 $76.32 $74.71 $76.22 $76.22 66,892
2025-04-23 $75.53 $76.51 $74.68 $74.86 $74.86 42,869
2025-04-22 $72.94 $73.97 $72.56 $73.81 $73.81 25,065
2025-04-21 $73.19 $73.19 $71.19 $71.75 $71.75 103,832
2025-04-17 $73.81 $74.31 $73.46 $73.89 $73.89 33,601
2025-04-16 $73.51 $73.98 $72.56 $73.54 $73.54 107,493
2025-04-15 $73.67 $74.79 $73.58 $74.01 $74.01 24,567
2025-04-14 $73.79 $73.93 $72.40 $73.61 $73.61 37,612
2025-04-11 $70.80 $72.36 $70.00 $72.23 $72.23 32,324
2025-04-10 $72.00 $72.18 $69.51 $71.35 $71.35 38,157
2025-04-09 $67.89 $74.96 $66.94 $73.84 $73.84 75,585
2025-04-08 $73.22 $73.22 $67.87 $68.68 $68.68 168,390
2025-04-07 $67.85 $72.99 $66.99 $70.38 $70.38 112,670
2025-04-04 $71.58 $72.07 $69.27 $70.63 $70.63 327,409
2025-04-03 $75.12 $75.87 $73.98 $74.60 $74.60 59,736
2025-04-02 $76.56 $79.19 $76.56 $79.13 $79.13 41,990
2025-04-01 $77.54 $78.56 $76.74 $77.62 $77.62 43,033
2025-03-31 $76.66 $78.29 $75.56 $77.98 $77.98 30,657
2025-03-28 $79.44 $79.61 $77.24 $77.71 $77.71 86,843
2025-03-27 $80.15 $80.59 $79.54 $79.75 $79.75 31,910
2025-03-26 $82.10 $82.10 $80.11 $80.47 $80.47 35,400
2025-03-25 $82.60 $82.60 $81.83 $82.20 $82.20 28,441
2025-03-24 $81.47 $82.63 $81.47 $82.47 $82.47 46,244
2025-03-21 $78.98 $79.98 $78.86 $79.98 $79.93 14,743
2025-03-20 $79.92 $81.29 $79.92 $80.11 $80.06 25,823
2025-03-19 $78.82 $81.18 $78.82 $80.84 $80.79 27,561
2025-03-18 $78.81 $78.91 $78.17 $78.46 $78.41 54,978
2025-03-17 $78.92 $80.01 $78.92 $79.45 $79.40 25,449
2025-03-14 $77.74 $79.22 $77.62 $79.22 $79.17 61,985
2025-03-13 $78.17 $78.17 $75.87 $76.45 $76.40 49,291
2025-03-12 $78.54 $79.36 $77.07 $78.18 $78.13 37,654
2025-03-11 $76.36 $78.06 $75.77 $77.34 $77.29 36,138
2025-03-10 $77.78 $78.04 $75.05 $76.24 $76.19 64,840
2025-03-07 $79.26 $79.94 $76.88 $79.55 $79.55 55,159
2025-03-06 $80.01 $81.08 $78.78 $79.29 $79.29 48,963
2025-03-05 $80.65 $81.82 $80.07 $81.82 $81.82 39,609
2025-03-04 $80.41 $82.28 $78.77 $80.89 $80.89 167,404
2025-03-03 $85.89 $85.89 $81.50 $81.97 $81.97 60,333
2025-02-28 $83.17 $85.19 $83.11 $85.19 $85.19 34,993
2025-02-27 $86.08 $86.08 $83.58 $83.76 $83.76 37,490
2025-02-26 $84.94 $86.60 $84.94 $85.74 $85.74 27,362
2025-02-25 $85.20 $85.25 $83.22 $84.43 $84.43 30,796
2025-02-24 $86.82 $87.23 $84.59 $85.20 $85.20 79,532
2025-02-21 $91.10 $91.10 $86.44 $86.44 $86.44 25,665
2025-02-20 $91.86 $91.86 $89.55 $90.50 $90.50 65,898
2025-02-19 $92.78 $92.78 $91.91 $92.23 $92.23 25,594
2025-02-18 $93.38 $93.58 $92.39 $92.95 $92.95 22,255
2025-02-14 $93.44 $93.51 $92.69 $93.12 $93.12 25,269
2025-02-13 $92.66 $93.06 $91.58 $93.06 $93.06 22,410
2025-02-12 $90.66 $92.09 $90.66 $91.83 $91.83 39,503
2025-02-11 $92.99 $93.07 $92.08 $92.27 $92.27 23,188
2025-02-10 $93.90 $94.00 $93.04 $93.72 $93.72 20,450
2025-02-07 $94.45 $94.76 $92.86 $93.03 $93.03 35,492
2025-02-06 $95.21 $95.34 $93.93 $94.45 $94.45 20,079
2025-02-05 $93.85 $94.89 $93.85 $94.75 $94.75 31,219
2025-02-04 $92.00 $93.41 $92.00 $93.41 $93.41 34,621
2025-02-03 $89.99 $92.17 $89.99 $91.74 $91.74 47,486
2025-01-31 $94.26 $94.67 $92.41 $92.92 $92.92 46,634
2025-01-30 $93.52 $94.75 $93.18 $93.84 $93.84 134,459
2025-01-29 $91.94 $92.72 $91.60 $92.10 $92.10 38,302
2025-01-28 $91.59 $92.13 $90.80 $92.08 $92.08 93,389
2025-01-27 $92.39 $92.96 $90.45 $91.00 $91.00 83,049
2025-01-24 $95.44 $95.47 $94.41 $94.68 $94.68 33,083
2025-01-23 $94.61 $95.41 $94.31 $95.40 $95.40 101,044
2025-01-22 $95.53 $95.68 $94.62 $95.21 $95.21 53,588
2025-01-21 $92.83 $95.41 $92.83 $95.41 $95.41 81,606
2025-01-17 $92.80 $92.80 $91.65 $92.06 $92.06 111,213
2025-01-16 $91.54 $91.91 $91.03 $91.76 $91.76 516,827
2025-01-15 $90.90 $91.42 $90.66 $91.34 $91.34 685,803
2025-01-14 $88.24 $88.86 $87.35 $88.86 $88.86 913,109
2025-01-13 $86.01 $86.68 $85.56 $86.58 $86.58 60,649
2025-01-10 $88.32 $88.32 $86.99 $87.58 $87.58 128,305
2025-01-08 $89.99 $89.99 $88.45 $89.85 $89.85 36,102
2025-01-07 $94.02 $94.10 $90.47 $91.68 $91.68 33,706
2025-01-06 $94.39 $94.61 $93.37 $93.55 $93.55 26,706
2025-01-03 $92.35 $93.79 $92.35 $93.79 $93.79 22,242
2025-01-02 $91.43 $92.56 $90.46 $91.92 $91.92 29,359
2024-12-31 $91.76 $92.05 $90.94 $91.29 $91.29 29,475
2024-12-30 $90.84 $91.77 $89.78 $91.41 $91.41 34,738
2024-12-27 $93.36 $93.36 $91.01 $92.05 $92.05 32,927
2024-12-26 $92.64 $93.86 $92.10 $93.86 $93.86 39,807
2024-12-24 $92.33 $92.59 $91.47 $92.59 $92.59 22,751
2024-12-23 $92.71 $92.71 $91.25 $92.08 $92.08 44,478
2024-12-20 $90.91 $93.36 $90.72 $92.66 $92.59 46,432
2024-12-19 $92.53 $93.08 $91.24 $91.63 $91.56 48,770
2024-12-18 $96.90 $96.90 $90.41 $91.40 $91.33 40,257
2024-12-17 $96.93 $96.93 $95.30 $96.15 $96.07 28,404
2024-12-16 $96.53 $97.64 $96.39 $97.32 $97.24 36,220
2024-12-13 $97.27 $97.52 $95.95 $96.34 $96.26 22,273
2024-12-12 $98.84 $99.04 $97.14 $97.24 $97.16 30,185
2024-12-11 $99.32 $99.73 $98.65 $99.19 $99.11 21,864
2024-12-10 $98.47 $98.92 $98.05 $98.25 $98.17 23,553
2024-12-09 $101.59 $101.59 $98.50 $98.58 $98.50 24,756
2024-12-06 $101.60 $101.60 $100.44 $100.86 $100.78 20,953
2024-12-05 $101.86 $101.86 $100.54 $100.69 $100.61 34,982
2024-12-04 $102.02 $102.27 $101.30 $102.04 $101.96 20,171
2024-12-03 $102.30 $102.34 $101.16 $101.41 $101.33 27,817
2024-12-02 $102.76 $102.82 $102.10 $102.48 $102.40 19,296
2024-11-29 $103.43 $103.43 $102.34 $102.76 $102.68 10,306
2024-11-27 $104.07 $104.46 $102.64 $103.02 $102.94 36,358
2024-11-26 $103.21 $103.51 $102.55 $103.45 $103.37 35,734
2024-11-25 $103.70 $104.45 $103.19 $103.38 $103.30 36,803
2024-11-22 $101.30 $102.69 $101.10 $102.69 $102.61 24,430
2024-11-21 $99.50 $101.18 $98.93 $100.69 $100.61 71,639
2024-11-20 $99.21 $99.21 $97.80 $98.79 $98.71 23,554
2024-11-19 $95.92 $98.89 $95.92 $98.89 $98.81 27,001
2024-11-18 $96.90 $97.56 $96.08 $96.76 $96.68 31,870
2024-11-15 $98.53 $98.53 $96.21 $96.48 $96.40 33,936
2024-11-14 $100.78 $100.78 $98.18 $98.42 $98.34 24,641
2024-11-13 $102.49 $102.77 $100.20 $100.41 $100.33 41,326
2024-11-12 $103.39 $103.82 $101.10 $101.40 $101.32 64,997
2024-11-11 $103.40 $104.03 $103.04 $103.94 $103.86 48,569
2024-11-08 $99.98 $102.12 $99.30 $102.12 $102.04 54,973
2024-11-07 $99.41 $99.96 $98.82 $99.19 $99.11 30,450
2024-11-06 $98.60 $99.52 $97.41 $99.52 $99.44 81,189
2024-11-05 $92.35 $94.21 $92.35 $94.05 $93.98 20,226
2024-11-04 $91.80 $92.98 $91.56 $92.34 $92.27 35,867
2024-11-01 $91.94 $92.49 $91.47 $91.89 $91.82 58,248
2024-10-31 $93.23 $93.23 $91.25 $91.27 $91.20 29,059
2024-10-30 $93.23 $94.13 $93.07 $93.46 $93.39 17,101
2024-10-29 $92.74 $93.24 $92.36 $93.24 $93.16 16,102
2024-10-28 $92.72 $93.65 $92.72 $93.27 $93.20 17,765
2024-10-25 $93.01 $93.01 $91.83 $91.95 $91.88 25,066
2024-10-24 $92.61 $92.87 $91.96 $92.26 $92.19 47,460
2024-10-23 $92.50 $92.79 $91.30 $92.21 $92.14 25,035
2024-10-22 $93.48 $93.48 $92.95 $92.95 $92.88 21,948
2024-10-21 $95.17 $95.17 $93.54 $93.74 $93.67 19,986
2024-10-18 $95.00 $95.39 $94.99 $95.03 $94.95 19,335
2024-10-17 $95.68 $95.90 $95.00 $95.00 $94.92 19,549
2024-10-16 $94.66 $95.71 $94.61 $95.71 $95.63 23,307
2024-10-15 $93.64 $94.56 $93.22 $94.06 $93.99 17,291
2024-10-14 $93.36 $93.82 $93.17 $93.82 $93.75 14,119
2024-10-11 $90.81 $93.25 $90.81 $93.13 $93.06 17,548
2024-10-10 $91.09 $91.09 $90.22 $90.90 $90.83 41,633
2024-10-09 $91.69 $92.31 $91.50 $91.79 $91.72 28,649
2024-10-08 $91.22 $92.15 $91.22 $91.83 $91.76 16,030
2024-10-07 $91.95 $91.95 $90.29 $91.00 $90.93 21,197
2024-10-04 $92.10 $92.40 $91.33 $92.40 $92.40 27,679
2024-10-03 $90.93 $91.47 $90.31 $90.74 $90.74 72,875
2024-10-02 $90.85 $91.65 $90.70 $91.42 $91.42 28,299
2024-10-01 $91.46 $91.97 $90.76 $91.62 $91.62 32,149
2024-09-30 $92.10 $93.11 $92.10 $92.87 $92.87 18,712
2024-09-27 $92.59 $92.96 $91.86 $92.35 $92.35 22,196
2024-09-26 $93.15 $93.15 $91.62 $91.76 $91.76 46,584
2024-09-25 $92.42 $92.65 $91.84 $91.90 $91.90 33,853
2024-09-24 $93.23 $93.23 $91.56 $92.45 $92.45 25,029
2024-09-23 $93.62 $93.79 $92.48 $92.69 $92.69 34,659
2024-09-20 $94.25 $94.33 $93.60 $93.72 $93.20 23,708
2024-09-19 $94.23 $94.35 $92.84 $94.30 $93.78 28,950
2024-09-18 $91.23 $93.58 $91.09 $91.55 $91.04 40,940
2024-09-17 $91.51 $92.42 $90.94 $91.38 $90.88 36,853
2024-09-16 $90.76 $91.22 $90.10 $90.90 $90.40 16,925
2024-09-13 $89.31 $90.95 $89.31 $90.64 $90.14 19,437
2024-09-12 $87.45 $88.71 $86.85 $88.35 $87.86 93,989
2024-09-11 $85.16 $86.84 $84.29 $86.77 $86.29 34,932
2024-09-10 $86.08 $86.08 $84.30 $85.56 $85.09 24,721
2024-09-09 $85.46 $86.41 $85.46 $85.73 $85.26 37,925
2024-09-06 $87.03 $87.27 $84.57 $84.88 $84.41 25,115
2024-09-05 $87.95 $87.95 $86.51 $86.96 $86.48 26,214
2024-09-04 $87.90 $88.85 $86.98 $87.91 $87.42 47,651
2024-09-03 $91.26 $91.26 $87.79 $88.00 $87.51 38,738
2024-08-30 $91.59 $92.31 $90.88 $92.31 $91.80 24,911
2024-08-29 $91.49 $92.29 $90.85 $91.50 $90.99 28,561
2024-08-28 $91.54 $91.75 $90.45 $90.83 $90.32 27,220
2024-08-27 $91.93 $92.28 $91.53 $92.03 $91.52 38,681
2024-08-26 $93.73 $93.73 $92.36 $92.64 $92.13 53,230
2024-08-23 $91.09 $92.95 $90.89 $92.78 $92.27 87,061
2024-08-22 $91.09 $91.09 $89.71 $89.87 $89.37 39,783
2024-08-21 $90.08 $90.80 $89.66 $90.75 $90.25 33,222
2024-08-20 $90.97 $90.97 $89.06 $89.42 $88.93 24,037
2024-08-19 $90.06 $91.07 $89.81 $91.07 $90.57 20,395
2024-08-16 $89.12 $90.29 $89.00 $89.72 $89.22 28,716
2024-08-15 $88.42 $89.92 $88.28 $89.48 $88.99 37,326
2024-08-14 $87.19 $87.40 $86.21 $86.77 $86.29 46,372
2024-08-13 $86.28 $87.17 $85.99 $87.13 $87.13 45,420
2024-08-12 $86.13 $86.14 $85.25 $85.68 $85.68 55,055
2024-08-09 $86.07 $86.08 $85.36 $86.00 $86.00 29,193
2024-08-08 $83.99 $85.47 $83.45 $85.37 $85.37 53,262
2024-08-07 $85.94 $85.94 $82.39 $82.69 $82.69 67,621
2024-08-06 $83.08 $85.39 $82.42 $84.33 $84.33 100,342
2024-08-05 $80.20 $83.72 $79.36 $82.71 $82.71 63,118
2024-08-02 $86.26 $86.69 $84.96 $85.62 $85.62 56,192
2024-08-01 $92.58 $93.08 $88.87 $89.83 $89.83 57,120
2024-07-31 $92.05 $94.19 $91.28 $92.51 $92.51 43,472
2024-07-30 $92.02 $92.76 $90.50 $90.93 $90.93 41,321
2024-07-29 $93.34 $93.68 $91.07 $91.58 $91.58 754,193
2024-07-26 $92.26 $93.10 $91.81 $92.82 $92.82 47,686
2024-07-25 $90.36 $92.34 $89.71 $90.86 $90.86 142,064
2024-07-24 $92.19 $93.25 $90.12 $90.12 $90.12 70,188
2024-07-23 $91.73 $93.54 $91.56 $93.11 $93.11 44,309
2024-07-22 $90.51 $92.07 $89.97 $91.99 $91.99 51,401
2024-07-19 $90.02 $90.73 $89.79 $89.90 $89.90 88,563
2024-07-18 $91.84 $92.95 $89.53 $90.15 $90.15 353,990
2024-07-17 $94.19 $95.04 $91.98 $91.98 $91.98 377,935
2024-07-16 $92.73 $94.75 $92.68 $94.63 $94.63 122,942
2024-07-15 $90.06 $92.23 $90.06 $91.81 $91.81 38,837
2024-07-12 $89.01 $90.10 $88.91 $89.39 $89.39 82,810
2024-07-11 $87.07 $88.37 $86.79 $88.20 $88.20 45,188
2024-07-10 $85.37 $85.71 $84.80 $85.63 $85.63 60,371
2024-07-09 $85.26 $85.58 $84.95 $85.05 $85.05 22,898
2024-07-08 $85.48 $85.72 $85.17 $85.24 $85.24 36,126
2024-07-05 $85.16 $85.16 $84.18 $84.52 $84.52 27,624
2024-07-03 $84.82 $85.50 $84.73 $85.06 $85.06 29,933
2024-07-02 $84.41 $84.74 $84.33 $84.56 $84.56 37,978
2024-07-01 $85.05 $85.05 $84.07 $84.53 $84.53 33,849
2024-06-28 $85.35 $85.64 $84.47 $85.04 $85.04 27,077
2024-06-27 $84.27 $84.66 $83.80 $84.66 $84.66 28,139
2024-06-26 $84.16 $84.16 $83.12 $83.95 $83.95 32,792
2024-06-25 $84.94 $84.94 $84.10 $84.20 $84.20 42,950
2024-06-24 $85.10 $85.37 $84.66 $84.75 $84.75 17,699
2024-06-21 $84.56 $84.86 $84.13 $84.76 $84.68 26,071
2024-06-20 $85.80 $86.04 $84.64 $84.96 $84.88 54,392
2024-06-18 $85.70 $86.12 $85.45 $85.79 $85.71 33,757
2024-06-17 $85.40 $86.00 $85.01 $85.62 $85.54 32,254
2024-06-14 $87.01 $87.01 $85.47 $85.80 $85.72 26,153
2024-06-13 $88.26 $88.28 $86.72 $87.62 $87.54 31,257
2024-06-12 $88.59 $89.45 $87.93 $88.21 $88.12 39,536
2024-06-11 $86.10 $86.59 $85.72 $86.27 $86.19 32,060
2024-06-10 $85.61 $86.93 $85.61 $86.93 $86.85 33,114
2024-06-07 $86.40 $87.17 $85.94 $86.10 $86.02 34,189
2024-06-06 $87.70 $87.81 $86.70 $86.99 $86.91 35,286
2024-06-05 $86.15 $88.02 $85.96 $88.02 $87.93 32,700
2024-06-04 $86.76 $86.76 $85.55 $85.67 $85.59 22,384
2024-06-03 $88.96 $89.00 $86.54 $87.35 $87.27 32,866
2024-05-31 $88.60 $88.83 $87.27 $88.28 $88.28 29,232
2024-05-30 $87.53 $88.50 $87.53 $87.99 $87.99 38,368
2024-05-29 $86.86 $87.25 $86.53 $87.19 $87.19 28,915
2024-05-28 $88.65 $88.76 $87.10 $87.83 $87.83 37,418
2024-05-24 $86.90 $88.23 $86.90 $88.02 $88.02 25,289
2024-05-23 $88.34 $88.34 $86.14 $86.44 $86.44 45,276
2024-05-22 $88.36 $88.67 $87.59 $87.84 $87.84 35,233
2024-05-21 $88.60 $88.84 $88.43 $88.79 $88.79 74,314
2024-05-20 $88.24 $89.27 $88.24 $88.97 $88.97 23,391
2024-05-17 $88.44 $88.54 $87.90 $88.22 $88.22 55,783
2024-05-16 $89.11 $89.11 $88.38 $88.43 $88.43 64,684
2024-05-15 $89.08 $89.60 $88.99 $89.43 $89.43 35,210
2024-05-14 $88.32 $88.32 $87.70 $88.13 $88.13 20,529
2024-05-13 $88.74 $88.74 $87.41 $87.47 $87.47 176,852
2024-05-10 $88.98 $88.98 $87.74 $88.00 $88.00 79,370
2024-05-09 $87.68 $88.43 $87.24 $88.36 $88.36 52,401
2024-05-08 $87.14 $87.88 $87.14 $87.67 $87.67 26,250
2024-05-07 $88.06 $88.56 $87.94 $88.02 $88.02 31,652
2024-05-06 $87.52 $87.98 $87.50 $87.70 $87.70 24,964
2024-05-03 $87.66 $87.85 $86.96 $87.06 $87.06 28,457
2024-05-02 $85.87 $86.11 $84.81 $86.10 $86.10 79,139
2024-05-01 $84.26 $86.07 $83.49 $84.61 $84.61 36,280
2024-04-30 $84.76 $85.27 $83.75 $83.77 $83.77 31,901
2024-04-29 $85.20 $85.92 $85.05 $85.54 $85.54 20,760
2024-04-26 $83.71 $84.72 $83.50 $84.67 $84.67 21,863
2024-04-25 $82.60 $83.44 $81.88 $83.32 $83.32 24,564
2024-04-24 $84.81 $85.28 $83.70 $84.03 $84.03 26,061
2024-04-23 $82.96 $84.93 $82.37 $84.57 $84.57 32,172
2024-04-22 $82.18 $82.83 $81.49 $82.38 $82.38 43,598
2024-04-19 $81.49 $82.64 $80.72 $81.58 $81.58 56,410
2024-04-18 $82.76 $83.45 $81.77 $81.88 $81.88 27,711
2024-04-17 $84.00 $84.03 $82.48 $82.55 $82.55 49,191
2024-04-16 $83.85 $84.28 $83.23 $83.72 $83.72 47,894
2024-04-15 $86.30 $86.55 $84.09 $84.42 $84.42 39,153
2024-04-12 $87.55 $87.55 $85.22 $85.74 $85.74 43,581
2024-04-11 $87.00 $87.84 $86.63 $87.82 $87.82 52,507
2024-04-10 $86.25 $87.15 $85.96 $86.49 $86.49 37,803
2024-04-09 $89.22 $89.22 $87.89 $88.51 $88.51 67,701
2024-04-08 $89.14 $89.14 $88.04 $88.67 $88.67 45,104
2024-04-05 $87.42 $88.92 $87.42 $88.35 $88.35 29,641
2024-04-04 $89.48 $89.82 $87.25 $87.43 $87.43 28,169
2024-04-03 $87.68 $89.12 $87.56 $88.83 $88.83 42,658
2024-04-02 $88.64 $88.64 $87.55 $87.88 $87.88 55,131
2024-04-01 $91.38 $91.50 $89.50 $89.73 $89.73 46,423
2024-03-28 $90.68 $91.45 $90.47 $90.91 $90.91 25,251
2024-03-27 $89.99 $90.33 $88.87 $90.33 $90.33 41,789
2024-03-26 $90.07 $90.07 $88.93 $88.93 $88.93 38,642
2024-03-25 $89.62 $90.12 $89.19 $89.21 $89.21 27,993
2024-03-22 $91.11 $91.11 $89.48 $89.52 $89.52 65,754
2024-03-21 $90.92 $91.62 $90.79 $91.09 $91.09 76,168
2024-03-20 $88.04 $90.28 $87.56 $90.04 $90.04 44,419
2024-03-19 $86.42 $88.23 $86.42 $88.03 $88.03 64,224
2024-03-18 $88.01 $88.01 $86.96 $87.04 $87.04 45,462
2024-03-15 $87.48 $87.87 $87.33 $87.79 $87.74 36,611
2024-03-14 $89.53 $89.53 $86.67 $87.53 $87.48 43,485
2024-03-13 $89.28 $89.93 $89.20 $89.65 $89.60 34,100
2024-03-12 $88.82 $89.25 $88.08 $89.11 $89.06 45,311
2024-03-11 $89.93 $89.93 $88.40 $88.57 $88.52 45,621
2024-03-08 $90.84 $91.63 $89.32 $89.82 $89.77 76,913
2024-03-07 $90.43 $90.95 $89.96 $90.01 $89.96 75,106
2024-03-06 $90.32 $90.35 $89.46 $89.85 $89.80 108,565
2024-03-05 $90.12 $90.51 $88.99 $89.09 $89.04 91,309
2024-03-04 $91.94 $91.98 $90.36 $90.36 $90.31 87,538
2024-03-01 $90.64 $91.06 $90.35 $90.96 $90.96 27,370
2024-02-29 $91.02 $91.27 $89.91 $90.13 $90.13 49,304
2024-02-28 $90.45 $90.77 $89.72 $89.88 $89.88 330,209
2024-02-27 $90.60 $90.80 $90.23 $90.68 $90.68 135,099
2024-02-26 $88.13 $89.73 $88.13 $89.64 $89.64 87,781
2024-02-23 $87.52 $88.53 $87.34 $88.11 $88.11 74,433
2024-02-22 $87.70 $87.94 $86.96 $87.57 $87.57 114,712
2024-02-21 $86.79 $87.11 $86.50 $87.11 $87.11 96,400
2024-02-20 $88.75 $88.75 $87.18 $87.50 $87.50 48,222
2024-02-16 $89.11 $89.69 $88.73 $89.02 $89.02 35,507
2024-02-15 $89.18 $89.95 $88.57 $89.84 $89.84 27,434
2024-02-14 $87.09 $88.53 $86.98 $88.44 $88.44 46,687
2024-02-13 $86.67 $87.09 $85.11 $85.87 $85.87 45,839
2024-02-12 $87.85 $89.39 $87.85 $89.24 $89.24 32,366
2024-02-09 $86.11 $87.62 $86.11 $87.53 $87.53 60,812
2024-02-08 $84.16 $85.86 $84.02 $85.67 $85.67 78,712
2024-02-07 $83.96 $84.37 $83.21 $83.99 $83.99 56,674
2024-02-06 $83.61 $84.07 $83.29 $83.94 $83.94 57,391
2024-02-05 $83.77 $83.87 $82.67 $83.39 $83.39 23,436
2024-02-02 $83.89 $84.77 $83.71 $84.47 $84.47 70,052
2024-02-01 $83.60 $84.78 $83.02 $84.71 $84.71 39,733
2024-01-31 $84.46 $85.27 $82.99 $83.04 $83.04 31,189
2024-01-30 $84.61 $84.76 $84.05 $84.54 $84.54 64,998
2024-01-29 $83.20 $84.96 $83.18 $84.96 $84.96 29,868
2024-01-26 $83.02 $83.55 $82.79 $83.06 $83.06 28,627
2024-01-25 $82.87 $83.30 $82.15 $82.69 $82.69 30,282
2024-01-24 $83.36 $83.36 $81.63 $81.69 $81.69 34,182
2024-01-23 $83.52 $83.88 $82.15 $82.40 $82.40 35,092
2024-01-22 $81.49 $83.07 $81.49 $83.07 $83.07 74,579
2024-01-19 $80.90 $81.01 $79.71 $81.01 $81.01 39,212
2024-01-18 $80.91 $80.91 $79.55 $80.59 $80.59 62,186
2024-01-17 $79.36 $80.38 $79.19 $80.38 $80.38 49,512
2024-01-16 $80.49 $80.85 $79.99 $80.38 $80.38 70,791
2024-01-12 $81.76 $82.14 $80.87 $81.13 $81.13 32,725
2024-01-11 $81.61 $81.61 $80.06 $81.21 $81.21 29,618
2024-01-10 $81.91 $82.04 $81.28 $81.78 $81.78 39,150
2024-01-09 $81.45 $82.28 $80.92 $81.98 $81.98 33,490
2024-01-08 $80.34 $82.37 $80.34 $82.33 $82.33 22,478
2024-01-05 $80.33 $80.97 $80.08 $80.33 $80.33 68,585
2024-01-04 $80.79 $81.44 $80.73 $80.73 $80.73 26,526
2024-01-03 $82.14 $82.37 $80.64 $80.84 $80.84 68,981
2024-01-02 $83.31 $83.76 $82.53 $83.03 $83.03 47,788
2023-12-29 $84.95 $85.06 $83.79 $83.79 $83.79 47,934
2023-12-28 $85.24 $85.65 $84.90 $85.22 $85.22 74,431
2023-12-27 $85.39 $85.80 $85.07 $85.56 $85.56 47,620
2023-12-26 $84.11 $85.24 $84.11 $85.13 $85.13 31,709
2023-12-22 $83.91 $84.19 $83.31 $83.85 $83.85 54,615
2023-12-21 $82.93 $83.30 $82.53 $83.30 $83.30 37,799
2023-12-20 $83.37 $84.30 $81.90 $81.90 $81.90 51,833
2023-12-19 $82.66 $83.68 $82.66 $83.68 $83.68 33,898
2023-12-18 $82.24 $82.24 $81.39 $81.73 $81.73 37,495
2023-12-15 $82.87 $83.00 $81.84 $82.35 $81.51 33,653
2023-12-14 $82.33 $83.08 $81.70 $82.69 $81.85 231,810
2023-12-13 $79.00 $81.17 $78.40 $81.15 $80.33 32,059
2023-12-12 $78.98 $79.19 $78.34 $79.00 $78.20 27,435
2023-12-11 $78.80 $79.12 $78.29 $78.97 $78.17 20,418
2023-12-08 $77.80 $79.07 $77.80 $78.78 $77.98 23,794
2023-12-07 $77.39 $77.93 $77.27 $77.91 $77.12 25,668
2023-12-06 $78.44 $78.98 $77.13 $77.14 $76.36 36,433
2023-12-05 $78.29 $78.51 $77.90 $77.94 $77.15 24,260
2023-12-04 $77.66 $78.81 $77.66 $78.76 $77.96 49,836
2023-12-01 $76.12 $77.93 $75.93 $77.88 $77.09 41,158
2023-11-30 $75.29 $75.97 $75.29 $75.89 $75.12 19,179
2023-11-29 $75.06 $75.74 $74.65 $74.78 $74.02 23,170
2023-11-28 $75.35 $75.35 $74.35 $74.59 $73.84 32,076
2023-11-27 $75.89 $75.95 $75.64 $75.77 $75.00 35,184
2023-11-24 $75.36 $76.26 $75.36 $76.00 $76.00 18,917
2023-11-22 $75.01 $75.50 $74.79 $75.40 $75.40 54,742
2023-11-21 $75.30 $75.30 $74.74 $74.83 $74.83 26,701
2023-11-20 $75.23 $75.48 $75.07 $75.31 $75.31 29,762
2023-11-17 $74.72 $74.95 $74.32 $74.94 $74.94 26,440
2023-11-16 $74.86 $74.86 $73.39 $73.75 $73.75 30,723
2023-11-15 $75.13 $76.28 $74.90 $75.03 $75.03 47,980
2023-11-14 $73.30 $75.07 $73.30 $75.07 $75.07 36,923
2023-11-13 $71.05 $71.72 $71.02 $71.52 $71.52 33,798
2023-11-10 $71.60 $71.74 $70.70 $71.51 $71.51 102,008
2023-11-09 $71.84 $72.12 $70.83 $70.88 $70.88 27,215
2023-11-08 $71.84 $72.01 $71.32 $71.56 $71.56 46,485
2023-11-07 $72.05 $72.15 $71.64 $71.88 $71.88 38,194
2023-11-06 $73.40 $73.40 $72.01 $72.49 $72.49 39,297
2023-11-03 $72.71 $73.72 $72.71 $73.19 $73.19 50,189
2023-11-02 $71.03 $71.77 $71.03 $71.74 $71.74 302,427
2023-11-01 $69.78 $70.36 $69.38 $70.30 $70.30 33,446
2023-10-31 $69.48 $69.74 $68.83 $69.61 $69.61 56,992
2023-10-30 $69.25 $69.65 $68.68 $69.12 $69.12 43,267
2023-10-27 $69.18 $69.20 $68.44 $68.74 $68.74 32,141
2023-10-26 $68.96 $69.67 $68.69 $69.03 $69.03 55,841
2023-10-25 $69.56 $69.57 $68.97 $69.08 $69.08 45,982
2023-10-24 $69.67 $70.32 $69.55 $69.82 $69.82 35,006
2023-10-23 $69.34 $69.94 $68.94 $69.02 $69.02 31,104
2023-10-20 $70.84 $70.84 $69.80 $69.88 $69.88 35,626
2023-10-19 $71.72 $71.89 $70.59 $70.75 $70.75 35,743
2023-10-18 $72.33 $72.56 $71.65 $71.83 $71.83 32,339
2023-10-17 $72.20 $73.94 $72.20 $73.40 $73.40 46,517
2023-10-16 $72.41 $73.03 $72.30 $72.68 $72.68 116,051
2023-10-13 $72.91 $72.91 $71.49 $71.74 $71.74 48,005
2023-10-12 $74.25 $74.25 $72.20 $72.50 $72.50 54,637
2023-10-11 $74.68 $74.68 $73.79 $74.33 $74.33 25,028
2023-10-10 $74.33 $75.14 $74.33 $74.51 $74.51 43,306
2023-10-09 $73.63 $74.76 $73.63 $74.60 $74.60 16,107
2023-10-06 $72.46 $74.06 $72.35 $73.69 $73.69 13,321
2023-10-05 $72.34 $73.05 $72.27 $72.83 $72.83 44,924
2023-10-04 $72.21 $72.81 $71.52 $72.71 $72.71 238,290
2023-10-03 $73.16 $73.36 $72.07 $72.29 $72.29 41,585
2023-10-02 $74.85 $74.96 $73.49 $73.79 $73.79 35,729
2023-09-29 $75.99 $75.99 $74.80 $75.11 $75.11 23,138
2023-09-28 $74.65 $75.59 $74.63 $75.34 $75.34 16,313
2023-09-27 $73.99 $74.81 $73.85 $74.52 $74.52 30,615
2023-09-26 $73.70 $74.06 $73.44 $73.54 $73.54 22,804
2023-09-25 $73.65 $74.49 $73.65 $74.10 $74.10 30,319
2023-09-22 $74.79 $74.79 $74.05 $74.10 $74.10 30,536
2023-09-21 $74.92 $74.92 $74.18 $74.33 $74.33 63,417
2023-09-20 $77.17 $77.42 $75.82 $75.87 $75.87 17,064
2023-09-19 $77.97 $77.97 $76.94 $77.05 $77.05 13,713
2023-09-18 $77.72 $78.11 $77.60 $77.69 $77.69 19,695
2023-09-15 $78.57 $78.57 $77.47 $77.83 $77.71 21,127
2023-09-14 $78.25 $78.89 $77.91 $78.82 $78.69 13,207
2023-09-13 $78.74 $78.74 $77.59 $77.69 $77.57 14,863
2023-09-12 $79.05 $79.24 $78.47 $78.47 $78.34 14,034
2023-09-11 $78.46 $78.91 $78.46 $78.61 $78.48 37,033
2023-09-08 $78.36 $78.53 $77.86 $77.96 $77.84 15,764
2023-09-07 $78.87 $78.87 $78.06 $78.45 $78.32 15,213
2023-09-06 $79.40 $79.60 $78.96 $79.44 $79.31 25,890
2023-09-05 $80.69 $80.69 $79.45 $79.53 $79.40 36,586
2023-09-01 $80.89 $81.12 $80.86 $80.95 $80.82 47,910
2023-08-31 $80.34 $80.73 $80.00 $80.32 $80.19 17,702
2023-08-30 $79.31 $80.29 $79.31 $80.16 $80.03 16,400
2023-08-29 $78.04 $79.62 $78.04 $79.45 $79.32 17,869
2023-08-28 $77.89 $78.61 $77.79 $78.06 $77.94 16,051
2023-08-25 $77.16 $77.63 $76.14 $77.17 $77.05 16,887
2023-08-24 $78.54 $78.54 $76.89 $76.92 $76.80 14,713
2023-08-23 $77.64 $78.56 $77.64 $78.36 $78.24 14,804
2023-08-22 $77.63 $77.63 $76.84 $77.31 $77.19 20,208
2023-08-21 $76.89 $77.27 $76.39 $77.09 $76.97 27,842
2023-08-18 $75.37 $77.09 $75.04 $76.93 $76.81 21,482
2023-08-17 $78.02 $78.02 $76.06 $76.06 $75.94 14,256
2023-08-16 $79.22 $79.29 $77.79 $77.79 $77.67 23,003
2023-08-15 $78.94 $79.34 $78.90 $79.08 $78.95 16,774
2023-08-14 $79.40 $79.81 $78.99 $79.80 $79.67 28,105
2023-08-11 $79.14 $79.91 $79.14 $79.74 $79.61 19,959
2023-08-10 $80.20 $80.20 $79.01 $79.52 $79.39 11,068
2023-08-09 $79.98 $79.98 $79.41 $79.75 $79.62 19,223
2023-08-08 $79.95 $80.42 $79.76 $80.37 $80.24 19,088
2023-08-07 $81.39 $81.39 $80.51 $80.66 $80.53 18,866
2023-08-04 $81.52 $81.92 $80.60 $80.98 $80.85 28,269
2023-08-03 $81.61 $82.16 $81.60 $81.65 $81.52 34,947
2023-08-02 $82.26 $82.38 $81.61 $82.14 $82.01 21,261
2023-08-01 $82.42 $82.98 $82.17 $82.97 $82.84 22,546
2023-07-31 $82.26 $83.27 $82.26 $83.27 $83.14 17,024
2023-07-28 $81.26 $82.15 $81.26 $82.04 $81.91 17,749
2023-07-27 $81.39 $81.41 $79.99 $80.25 $80.12 30,021
2023-07-26 $81.25 $81.25 $80.58 $81.05 $80.92 40,270
2023-07-25 $80.68 $81.51 $80.68 $80.86 $80.73 28,907
2023-07-24 $81.15 $81.23 $80.35 $80.61 $80.48 24,037
2023-07-21 $81.68 $81.68 $81.00 $81.04 $80.91 33,403
2023-07-20 $81.22 $81.50 $81.04 $81.34 $81.21 42,602
2023-07-19 $82.65 $82.83 $81.94 $82.26 $82.13 16,364
2023-07-18 $81.53 $82.64 $81.53 $82.63 $82.50 20,263
2023-07-17 $80.26 $81.90 $80.26 $81.53 $81.40 21,716
2023-07-14 $80.51 $80.59 $79.50 $80.04 $80.04 39,439
2023-07-13 $80.23 $80.55 $80.05 $80.37 $80.37 53,084
2023-07-12 $80.17 $80.19 $79.56 $79.72 $79.72 43,225
2023-07-11 $78.86 $79.02 $78.32 $78.93 $78.93 30,036
2023-07-10 $76.86 $78.62 $76.85 $78.60 $78.60 34,482
2023-07-07 $76.16 $77.50 $76.16 $77.01 $77.01 84,162
2023-07-06 $76.68 $76.75 $75.36 $75.90 $75.90 27,531
2023-07-05 $78.66 $78.66 $77.57 $77.65 $77.65 32,262
2023-07-03 $78.65 $78.99 $78.39 $78.82 $78.82 20,908
2023-06-30 $78.96 $79.15 $78.44 $78.72 $78.72 17,740
2023-06-29 $77.23 $78.30 $77.23 $78.00 $78.00 165,300
2023-06-28 $76.38 $77.13 $76.38 $77.13 $77.13 37,147
2023-06-27 $75.72 $76.64 $75.47 $76.39 $76.39 39,155
2023-06-26 $76.13 $76.63 $75.26 $75.46 $75.46 39,188
2023-06-23 $76.76 $76.93 $75.73 $75.79 $75.79 41,645
2023-06-22 $77.79 $77.93 $77.41 $77.56 $77.56 28,325
2023-06-21 $77.59 $78.48 $77.55 $78.08 $78.08 24,983
2023-06-20 $77.28 $77.97 $77.03 $77.90 $77.90 31,906
2023-06-16 $79.13 $79.13 $77.50 $77.72 $77.54 80,484
2023-06-15 $78.19 $78.69 $78.03 $78.69 $78.51 60,723
2023-06-14 $79.64 $79.64 $78.06 $78.62 $78.44 31,602
2023-06-13 $79.40 $79.79 $79.17 $79.45 $79.27 146,869
2023-06-12 $78.70 $78.98 $78.41 $78.71 $78.53 44,955
2023-06-09 $79.02 $79.14 $78.27 $78.42 $78.24 38,232
2023-06-08 $78.69 $79.02 $78.20 $78.93 $78.75 38,550
2023-06-07 $77.85 $78.99 $77.85 $78.69 $78.51 43,025
2023-06-06 $75.48 $77.60 $75.48 $77.43 $77.25 270,134
2023-06-05 $76.15 $76.15 $75.09 $75.74 $75.57 41,854
2023-06-02 $74.64 $76.23 $74.58 $76.23 $76.05 55,643
2023-06-01 $72.59 $73.90 $72.59 $73.81 $73.64 36,539
2023-05-31 $72.95 $73.09 $72.05 $72.50 $72.33 58,332
2023-05-30 $74.24 $74.37 $73.15 $73.38 $73.21 32,221
2023-05-26 $73.52 $74.01 $73.51 $73.80 $73.80 147,333
2023-05-25 $73.48 $73.52 $72.53 $73.20 $73.20 47,839
2023-05-24 $73.36 $73.36 $72.61 $73.17 $73.17 103,200
2023-05-23 $74.23 $75.30 $73.69 $73.80 $73.80 30,506
2023-05-22 $74.05 $74.90 $74.05 $74.53 $74.53 93,377
2023-05-19 $74.63 $74.63 $73.78 $74.01 $74.01 47,946
2023-05-18 $73.32 $74.22 $73.32 $74.14 $74.14 36,645
2023-05-17 $72.72 $73.65 $72.43 $73.64 $73.64 30,954
2023-05-16 $72.62 $72.64 $72.25 $72.29 $72.29 58,370
2023-05-15 $72.94 $73.62 $72.89 $73.20 $73.20 13,536
2023-05-12 $73.18 $73.28 $72.26 $72.70 $72.70 23,311
2023-05-11 $72.84 $72.95 $72.39 $72.66 $72.66 25,661
2023-05-10 $73.67 $73.67 $72.50 $73.33 $73.33 35,938
2023-05-09 $72.29 $73.17 $72.24 $72.85 $72.85 27,463
2023-05-08 $72.66 $72.66 $72.18 $72.51 $72.51 47,042
2023-05-05 $71.90 $72.74 $71.90 $72.55 $72.55 52,969
2023-05-04 $71.46 $71.46 $70.13 $70.71 $70.71 121,921
2023-05-03 $71.96 $72.77 $71.70 $71.75 $71.75 31,685
2023-05-02 $72.30 $72.30 $70.95 $71.57 $71.57 86,961
2023-05-01 $71.98 $73.03 $71.98 $72.51 $72.51 231,291
2023-04-28 $71.77 $71.99 $71.27 $71.90 $71.90 31,996
2023-04-27 $70.74 $71.36 $70.32 $71.30 $71.30 48,319
2023-04-26 $71.44 $71.61 $70.47 $70.66 $70.66 25,668
2023-04-25 $72.97 $73.00 $71.41 $71.48 $71.48 32,042
2023-04-24 $73.85 $74.17 $73.34 $73.75 $73.75 44,478
2023-04-21 $74.05 $74.06 $73.30 $73.92 $73.92 80,247
2023-04-20 $73.56 $74.24 $73.56 $73.91 $73.91 74,231
2023-04-19 $73.72 $74.19 $73.45 $74.07 $74.07 25,206
2023-04-18 $73.85 $74.25 $73.78 $74.11 $74.11 47,089
2023-04-17 $73.15 $73.72 $73.15 $73.68 $73.68 38,433
2023-04-14 $73.50 $73.58 $72.43 $73.01 $73.01 43,218
2023-04-13 $72.96 $73.66 $72.96 $73.39 $73.39 69,070
2023-04-12 $73.47 $73.50 $72.69 $72.76 $72.76 57,453
2023-04-11 $72.84 $73.46 $72.64 $72.88 $72.88 35,856
2023-04-10 $70.66 $72.30 $70.66 $72.24 $72.24 141,824
2023-04-06 $70.69 $71.09 $70.29 $70.85 $70.85 54,736
2023-04-05 $71.41 $71.42 $70.26 $70.90 $70.90 200,149
2023-04-04 $73.56 $73.56 $71.57 $71.82 $71.82 45,448
2023-04-03 $73.61 $73.86 $72.79 $73.59 $73.59 122,824
2023-03-31 $73.00 $73.67 $73.00 $73.67 $73.67 167,868
2023-03-30 $72.99 $73.26 $72.13 $72.41 $72.41 221,917
2023-03-29 $72.67 $72.76 $72.29 $72.72 $72.72 151,470
2023-03-28 $71.77 $72.23 $71.77 $71.89 $71.89 80,971
2023-03-27 $71.91 $72.19 $71.19 $71.93 $71.93 91,079
2023-03-24 $69.86 $71.09 $69.31 $70.91 $70.91 146,191
2023-03-23 $71.65 $72.22 $69.95 $70.67 $70.67 120,962
2023-03-22 $72.61 $72.71 $70.82 $70.86 $70.86 105,750
2023-03-21 $72.67 $73.25 $72.33 $72.67 $72.67 81,392
2023-03-20 $70.78 $71.95 $70.78 $71.36 $71.36 292,391
2023-03-17 $71.90 $71.90 $70.11 $70.49 $70.44 29,886
2023-03-16 $70.36 $72.65 $70.00 $72.32 $72.26 92,590
2023-03-15 $71.36 $71.57 $69.87 $71.01 $70.96 41,965
2023-03-14 $73.36 $74.04 $72.37 $73.19 $73.13 86,360
2023-03-13 $71.69 $72.69 $71.12 $71.55 $71.55 226,132
2023-03-10 $75.00 $75.00 $71.96 $72.32 $72.32 96,283
2023-03-09 $77.15 $77.15 $75.17 $75.23 $75.23 324,051
2023-03-08 $76.88 $77.35 $76.49 $77.13 $77.13 237,670
2023-03-07 $77.55 $77.55 $76.73 $76.90 $76.90 187,138
2023-03-06 $78.81 $78.81 $76.94 $77.37 $77.37 110,501
2023-03-03 $78.14 $78.88 $77.35 $78.68 $78.68 128,252
2023-03-02 $77.37 $77.77 $76.56 $77.69 $77.69 20,473
2023-03-01 $77.78 $77.82 $77.19 $77.59 $77.59 24,145
2023-02-28 $76.89 $77.48 $76.89 $77.03 $77.03 8,183
2023-02-27 $77.02 $77.05 $76.59 $76.83 $76.83 4,384
2023-02-24 $75.75 $76.35 $75.55 $76.20 $76.20 28,451
2023-02-23 $76.85 $77.09 $75.89 $76.73 $76.73 14,106
2023-02-22 $76.15 $76.37 $75.61 $76.00 $76.00 5,146
2023-02-21 $77.86 $77.90 $75.97 $76.03 $76.03 7,263
2023-02-17 $78.22 $78.76 $78.22 $78.74 $78.74 14,971
2023-02-16 $77.70 $79.21 $77.70 $78.63 $78.63 9,690
2023-02-15 $77.34 $78.81 $77.21 $78.78 $78.78 76,486
2023-02-14 $78.26 $78.55 $77.27 $78.04 $78.04 13,616
2023-02-13 $77.77 $78.35 $77.71 $78.25 $78.25 9,485
2023-02-10 $77.32 $77.52 $77.07 $77.51 $77.51 10,035
2023-02-09 $78.77 $78.91 $77.32 $77.32 $77.32 14,573
2023-02-08 $78.97 $79.05 $78.02 $78.02 $78.02 9,654
2023-02-07 $78.50 $79.34 $77.87 $79.33 $79.33 15,700
2023-02-06 $78.66 $78.84 $78.16 $78.37 $78.37 45,365
2023-02-03 $78.36 $80.06 $78.36 $79.27 $79.27 313,133
2023-02-02 $78.90 $79.37 $78.18 $79.20 $79.20 35,894
2023-02-01 $77.26 $78.76 $76.64 $78.26 $78.26 27,045
2023-01-31 $75.71 $77.18 $75.71 $77.18 $77.18 18,183
2023-01-30 $76.08 $76.26 $75.36 $75.39 $75.39 10,209
2023-01-27 $76.87 $76.94 $76.53 $76.66 $76.66 17,711
2023-01-26 $77.18 $77.18 $76.12 $76.64 $76.64 108,930
2023-01-25 $75.84 $76.57 $75.26 $76.52 $76.52 13,712
2023-01-24 $76.38 $76.72 $76.38 $76.53 $76.53 6,047
2023-01-23 $75.98 $76.69 $75.80 $76.19 $76.19 38,819
2023-01-20 $74.90 $76.01 $74.65 $76.01 $76.01 7,607
2023-01-19 $74.95 $75.02 $74.31 $74.67 $74.67 19,716
2023-01-18 $77.05 $77.51 $75.38 $75.38 $75.38 8,619
2023-01-17 $77.02 $77.06 $76.33 $76.49 $76.49 14,788
2023-01-13 $75.69 $76.96 $75.69 $76.94 $76.94 8,485
2023-01-12 $75.46 $76.21 $75.24 $76.20 $76.20 17,556
2023-01-11 $74.98 $74.98 $74.32 $74.85 $74.85 20,373
2023-01-10 $73.10 $74.38 $73.10 $74.38 $74.38 12,733
2023-01-09 $73.69 $74.24 $73.05 $73.13 $73.13 29,911
2023-01-06 $71.47 $73.44 $71.47 $73.10 $73.10 12,009
2023-01-05 $71.16 $71.37 $70.86 $70.88 $70.88 11,641
2023-01-04 $71.60 $72.26 $71.31 $71.59 $71.59 41,545
2023-01-03 $73.01 $73.49 $70.81 $71.31 $71.31 28,187
2022-12-30 $71.94 $72.88 $71.80 $72.76 $72.76 28,426
2022-12-29 $71.33 $72.73 $71.33 $72.64 $72.64 42,858
2022-12-28 $72.36 $72.37 $70.56 $70.74 $70.74 35,766
2022-12-27 $72.88 $72.88 $71.99 $72.29 $72.29 15,229
2022-12-23 $72.04 $72.69 $71.90 $72.59 $72.59 56,299
2022-12-22 $73.15 $73.15 $71.16 $72.41 $72.41 19,627
2022-12-21 $72.49 $73.72 $72.49 $73.45 $73.45 10,301
2022-12-20 $71.17 $72.36 $71.17 $72.11 $72.11 18,967
2022-12-19 $72.72 $72.72 $71.17 $71.28 $71.28 21,096
2022-12-16 $72.50 $72.89 $72.03 $72.89 $72.75 21,474
2022-12-15 $74.11 $74.43 $73.15 $73.28 $73.14 22,214
2022-12-14 $75.47 $75.84 $74.59 $75.10 $74.95 14,855
2022-12-13 $76.65 $76.65 $74.87 $75.38 $75.23 13,799
2022-12-12 $73.48 $74.46 $73.48 $74.46 $74.32 9,547
2022-12-09 $74.15 $74.15 $73.06 $73.12 $72.98 21,658
2022-12-08 $74.47 $75.08 $74.10 $74.31 $74.17 13,819
2022-12-07 $74.82 $74.82 $73.83 $73.87 $73.73 12,787
2022-12-06 $75.06 $75.36 $73.90 $74.12 $73.98 25,932
2022-12-05 $78.06 $78.06 $75.23 $75.39 $75.24 16,635
2022-12-02 $76.38 $78.24 $76.05 $78.03 $77.88 36,078
2022-12-01 $78.06 $78.06 $77.06 $77.20 $77.05 35,911
2022-11-30 $76.55 $77.86 $75.71 $77.86 $77.71 25,801
2022-11-29 $76.25 $76.70 $75.98 $75.98 $75.83 18,258
2022-11-28 $76.83 $77.07 $75.74 $75.77 $75.62 25,418
2022-11-25 $76.91 $77.78 $76.91 $77.48 $77.33 4,197
2022-11-23 $76.69 $77.32 $76.56 $77.06 $76.91 20,995
2022-11-22 $76.07 $77.00 $76.07 $77.00 $76.85 17,102
2022-11-21 $75.36 $75.79 $74.85 $75.51 $75.36 15,427
2022-11-18 $75.75 $76.13 $75.53 $75.94 $75.79 10,334
2022-11-17 $74.81 $75.52 $74.50 $75.46 $75.31 12,019
2022-11-16 $76.57 $76.57 $75.85 $75.88 $75.73 17,033
2022-11-15 $77.58 $77.96 $76.74 $77.20 $77.05 26,506
2022-11-14 $76.18 $77.51 $76.18 $76.28 $76.13 18,476
2022-11-11 $77.24 $78.20 $76.41 $76.50 $76.35 40,707
2022-11-10 $75.96 $76.80 $75.35 $76.77 $76.62 51,862
2022-11-09 $75.15 $75.34 $73.09 $73.26 $73.12 24,026
2022-11-08 $75.91 $76.47 $75.07 $75.81 $75.66 43,317
2022-11-07 $75.77 $75.99 $74.98 $75.75 $75.60 11,747
2022-11-04 $76.03 $76.19 $74.37 $75.38 $75.23 30,506
2022-11-03 $74.37 $75.36 $74.00 $74.75 $74.60 24,758
2022-11-02 $77.22 $77.30 $74.81 $74.83 $74.68 28,765
2022-11-01 $78.37 $78.37 $77.10 $77.59 $77.44 390,794
2022-10-31 $77.11 $77.80 $76.85 $77.50 $77.35 19,354
2022-10-28 $76.05 $77.12 $75.49 $77.12 $77.12 16,498
2022-10-27 $76.32 $76.62 $75.40 $75.48 $75.48 23,435
2022-10-26 $75.31 $76.58 $75.29 $75.36 $75.36 25,276
2022-10-25 $73.67 $75.26 $73.67 $75.04 $75.04 39,591
2022-10-24 $73.44 $73.62 $72.84 $73.47 $73.47 71,959
2022-10-21 $71.76 $73.43 $71.53 $73.30 $73.30 43,478
2022-10-20 $72.64 $73.36 $71.27 $71.53 $71.53 26,609
2022-10-19 $72.75 $72.94 $71.84 $72.29 $72.29 7,401
2022-10-18 $73.68 $74.06 $72.32 $72.88 $72.88 49,955
2022-10-17 $71.19 $72.07 $71.19 $72.02 $72.02 11,015
2022-10-14 $72.18 $72.18 $69.67 $69.73 $69.73 18,329
2022-10-13 $68.72 $71.90 $68.72 $71.82 $71.82 12,357
2022-10-12 $70.27 $70.50 $69.35 $70.22 $70.22 19,724
2022-10-11 $70.06 $71.22 $69.03 $70.20 $70.20 29,702
2022-10-10 $70.99 $71.19 $70.26 $70.52 $70.52 20,634
2022-10-07 $72.13 $72.13 $70.67 $70.97 $70.97 17,732
2022-10-06 $72.89 $73.30 $72.59 $72.85 $72.85 13,777
2022-10-05 $72.07 $73.05 $71.48 $72.87 $72.87 7,822
2022-10-04 $72.19 $72.93 $72.11 $72.85 $72.85 25,814
2022-10-03 $69.49 $71.01 $69.18 $70.56 $70.56 26,040
2022-09-30 $68.00 $69.63 $67.86 $68.50 $68.50 9,065
2022-09-29 $68.76 $68.76 $67.26 $68.32 $68.32 9,525
2022-09-28 $67.34 $69.81 $67.30 $69.51 $69.51 71,804
2022-09-27 $66.89 $67.13 $66.24 $66.89 $66.89 6,670
2022-09-26 $66.54 $67.54 $65.79 $65.96 $65.96 17,728
2022-09-23 $68.16 $68.16 $66.39 $66.96 $66.96 15,076
2022-09-22 $71.29 $71.29 $69.42 $69.68 $69.68 99,223
2022-09-21 $73.07 $73.07 $70.95 $70.95 $70.95 8,274
2022-09-20 $72.66 $72.66 $71.79 $72.32 $72.32 12,616
2022-09-19 $71.47 $73.48 $71.47 $73.37 $73.37 94,468
2022-09-16 $73.40 $73.41 $72.15 $72.94 $72.94 23,337
2022-09-15 $74.92 $75.52 $74.09 $74.32 $74.32 8,248
2022-09-14 $75.23 $76.05 $74.86 $75.56 $75.56 18,055
2022-09-13 $75.65 $76.31 $74.66 $74.85 $74.85 10,512
2022-09-12 $77.16 $77.49 $76.73 $77.35 $77.35 21,796
2022-09-09 $75.79 $76.49 $75.79 $76.41 $76.41 11,610
2022-09-08 $74.40 $74.84 $74.03 $74.80 $74.80 11,133
2022-09-07 $73.47 $74.74 $73.36 $74.74 $74.74 14,134
2022-09-06 $75.23 $75.23 $73.85 $73.91 $73.91 26,802
2022-09-02 $75.97 $75.97 $74.42 $74.65 $74.65 25,485
2022-09-01 $75.28 $75.28 $73.83 $74.53 $74.53 34,972
2022-08-31 $76.34 $76.71 $76.04 $76.29 $76.29 5,942
2022-08-30 $78.98 $78.98 $76.22 $76.59 $76.59 28,116
2022-08-29 $78.61 $79.72 $78.55 $78.89 $78.89 11,492
2022-08-26 $81.42 $81.42 $79.31 $79.31 $79.31 37,978
2022-08-25 $80.76 $81.44 $80.46 $81.39 $81.39 62,146
2022-08-24 $79.83 $80.40 $79.66 $80.29 $80.29 80,473
2022-08-23 $79.44 $80.43 $79.44 $79.78 $79.78 13,295
2022-08-22 $78.75 $79.29 $78.51 $78.91 $78.91 12,806
2022-08-19 $80.09 $80.13 $79.66 $79.86 $79.86 13,896
2022-08-18 $80.18 $81.00 $80.18 $80.92 $80.92 14,562
2022-08-17 $78.74 $79.56 $78.61 $79.21 $79.21 9,981
2022-08-16 $79.73 $79.90 $79.22 $79.54 $79.54 13,067
2022-08-15 $78.12 $79.55 $78.12 $79.51 $79.51 21,058
2022-08-12 $78.68 $79.85 $78.18 $79.85 $79.85 14,711
2022-08-11 $78.72 $78.87 $78.10 $78.38 $78.38 77,156
2022-08-10 $76.77 $77.41 $76.49 $77.34 $77.34 17,681
2022-08-09 $75.76 $75.90 $75.03 $75.29 $75.29 23,903
2022-08-08 $75.58 $76.22 $75.52 $75.70 $75.70 20,461
2022-08-05 $73.44 $75.38 $73.44 $75.22 $75.22 34,696
2022-08-04 $74.30 $74.74 $74.17 $74.28 $74.28 20,354
2022-08-03 $75.73 $75.73 $74.53 $75.10 $75.10 25,738
2022-08-02 $74.85 $75.83 $74.46 $75.19 $75.19 11,932
2022-08-01 $74.66 $75.78 $74.12 $75.41 $75.41 14,497
2022-07-29 $74.84 $75.66 $74.68 $75.61 $75.61 47,968
2022-07-28 $73.51 $74.56 $73.51 $74.50 $74.50 6,534
2022-07-27 $71.90 $73.97 $71.80 $73.85 $73.85 11,202
2022-07-26 $71.96 $71.96 $71.32 $71.67 $71.67 19,593
2022-07-25 $70.43 $71.62 $70.43 $71.62 $71.62 13,380
2022-07-22 $71.54 $71.60 $69.57 $69.81 $69.81 26,581
2022-07-21 $71.11 $71.18 $69.72 $71.13 $71.13 26,603
2022-07-20 $70.56 $71.77 $70.40 $71.72 $71.72 162,876
2022-07-19 $68.86 $70.71 $68.86 $70.67 $70.67 75,846
2022-07-18 $68.79 $69.50 $68.00 $68.13 $68.13 45,622
2022-07-15 $67.27 $67.79 $66.28 $67.67 $67.67 59,386
2022-07-14 $65.81 $66.33 $65.06 $66.31 $66.31 38,346
2022-07-13 $65.98 $67.69 $65.98 $67.34 $67.34 26,110
2022-07-12 $66.94 $67.53 $66.49 $66.89 $66.89 22,249
2022-07-11 $67.87 $67.95 $67.24 $67.50 $67.50 34,500
2022-07-08 $67.79 $68.99 $67.79 $68.64 $68.64 34,775
2022-07-07 $66.92 $68.63 $66.92 $68.41 $68.41 48,010
2022-07-06 $66.56 $67.14 $64.87 $65.97 $65.97 34,799
2022-07-05 $66.84 $66.93 $65.58 $66.84 $66.84 57,419
2022-07-01 $67.98 $68.26 $66.22 $68.05 $68.05 31,552
2022-06-30 $67.70 $68.85 $67.11 $67.91 $67.91 27,408
2022-06-29 $71.01 $71.01 $68.42 $68.79 $68.79 33,094
2022-06-28 $72.41 $72.54 $70.34 $70.67 $70.67 35,630
2022-06-27 $70.46 $71.55 $70.34 $71.21 $71.21 43,443
2022-06-24 $68.85 $70.51 $68.85 $69.97 $69.97 33,933
2022-06-23 $69.37 $69.37 $66.93 $67.98 $67.98 30,416
2022-06-22 $69.19 $70.00 $68.61 $69.05 $69.05 37,881
2022-06-21 $71.25 $72.20 $70.68 $70.99 $70.99 33,555
2022-06-17 $70.70 $71.73 $69.39 $69.83 $69.70 21,636
2022-06-16 $72.43 $72.43 $70.18 $70.57 $70.44 78,593
2022-06-15 $74.72 $75.36 $73.95 $74.78 $74.64 26,316
2022-06-14 $74.59 $74.74 $73.22 $73.98 $73.84 20,172
2022-06-13 $76.15 $76.15 $73.39 $73.70 $73.56 135,810
2022-06-10 $79.23 $79.91 $77.91 $78.68 $78.53 15,753
2022-06-09 $81.33 $82.20 $80.74 $80.81 $80.66 25,155
2022-06-08 $83.88 $84.10 $82.37 $82.87 $82.72 13,614
2022-06-07 $81.74 $84.20 $81.74 $84.20 $84.04 8,252
2022-06-06 $83.07 $83.07 $82.12 $82.59 $82.44 13,244
2022-06-03 $81.84 $82.34 $81.46 $82.28 $82.13 30,816
2022-06-02 $81.19 $82.52 $80.71 $82.42 $82.27 15,453
2022-06-01 $80.86 $81.15 $79.21 $80.68 $80.53 17,709
2022-05-31 $81.50 $81.50 $79.73 $80.32 $80.17 25,981
2022-05-27 $79.84 $81.56 $79.84 $81.45 $81.30 15,593
2022-05-26 $77.84 $79.88 $77.84 $79.45 $79.30 33,058
2022-05-25 $74.74 $77.53 $74.74 $77.26 $77.12 64,356
2022-05-24 $75.51 $75.54 $73.49 $74.96 $74.82 36,137
2022-05-23 $75.72 $76.53 $74.72 $76.24 $76.10 18,988
2022-05-20 $76.27 $76.27 $73.02 $74.50 $74.36 19,219
2022-05-19 $74.62 $76.43 $74.29 $75.28 $75.14 30,963
2022-05-18 $77.95 $77.95 $74.83 $75.43 $75.29 10,522
2022-05-17 $78.24 $78.90 $77.51 $78.90 $78.75 40,932
2022-05-16 $76.16 $77.36 $75.91 $76.66 $76.52 28,154
2022-05-13 $74.62 $76.69 $74.62 $76.08 $75.94 38,106
2022-05-12 $72.37 $73.88 $71.74 $73.18 $73.04 79,701
2022-05-11 $74.25 $76.35 $72.79 $72.87 $72.73 59,489
2022-05-10 $75.64 $75.64 $72.35 $73.95 $73.81 45,625
2022-05-09 $77.74 $77.74 $73.96 $74.33 $74.19 33,021
2022-05-06 $79.76 $80.08 $78.02 $79.12 $78.97 23,101
2022-05-05 $82.22 $82.22 $78.87 $79.74 $79.59 32,151
2022-05-04 $81.80 $82.95 $79.71 $82.91 $82.76 294,077
2022-05-03 $79.47 $81.52 $79.47 $81.30 $81.15 17,292
2022-05-02 $78.69 $79.46 $77.34 $79.24 $79.09 23,275
2022-04-29 $81.35 $81.82 $79.03 $79.15 $79.00 24,648
2022-04-28 $80.11 $81.76 $78.59 $81.24 $81.09 19,760
2022-04-27 $79.36 $80.22 $78.91 $79.53 $79.38 51,032
2022-04-26 $80.61 $80.61 $78.95 $79.01 $78.86 20,460
2022-04-25 $79.89 $81.11 $78.35 $80.92 $80.77 58,132
2022-04-22 $83.47 $84.18 $80.97 $81.17 $81.02 15,271
2022-04-21 $88.12 $88.12 $83.90 $84.19 $84.03 14,992
2022-04-20 $86.93 $87.47 $86.38 $87.08 $86.92 15,625
2022-04-19 $85.51 $86.53 $85.49 $86.32 $86.16 20,681
2022-04-18 $85.43 $85.86 $84.94 $85.27 $85.11 28,707
2022-04-14 $85.78 $85.87 $85.10 $85.14 $84.98 22,570
2022-04-13 $83.78 $85.43 $83.48 $85.26 $85.10 13,378
2022-04-12 $83.36 $84.53 $82.86 $83.19 $83.04 50,741
2022-04-11 $82.52 $82.78 $81.70 $81.85 $81.70 57,234
2022-04-08 $82.55 $83.43 $82.13 $82.79 $82.64 16,825
2022-04-07 $82.50 $83.15 $81.15 $82.45 $82.30 38,777
2022-04-06 $82.71 $83.22 $82.04 $82.28 $82.13 30,328
2022-04-05 $85.60 $86.37 $83.19 $83.44 $83.28 21,458
2022-04-04 $86.19 $86.19 $85.03 $85.51 $85.35 20,214
2022-04-01 $85.33 $85.92 $85.17 $85.84 $85.68 10,728
2022-03-31 $85.40 $86.30 $84.66 $84.66 $84.50 30,441
2022-03-30 $87.48 $87.52 $85.38 $85.76 $85.60 23,433
2022-03-29 $85.92 $87.44 $85.92 $87.23 $87.07 16,893
2022-03-28 $85.72 $85.72 $84.64 $85.65 $85.49 44,573
2022-03-25 $86.53 $86.53 $85.85 $86.46 $86.30 18,958
2022-03-24 $85.91 $86.43 $85.57 $86.43 $86.27 21,969
2022-03-23 $86.13 $86.52 $85.42 $85.44 $85.28 38,559
2022-03-22 $86.35 $86.75 $85.77 $86.47 $86.31 33,177
2022-03-21 $87.05 $87.05 $85.23 $85.80 $85.64 24,234
2022-03-18 $84.84 $86.37 $84.84 $86.37 $86.15 11,237
2022-03-17 $84.16 $85.38 $84.16 $85.38 $85.16 292,347
2022-03-16 $82.11 $83.54 $81.96 $83.54 $83.32 18,291
2022-03-15 $80.06 $81.27 $79.70 $81.14 $80.93 16,704
2022-03-14 $82.20 $82.20 $79.52 $79.91 $79.70 23,623
2022-03-11 $83.74 $84.01 $82.06 $82.10 $81.89 18,826
2022-03-10 $81.99 $83.46 $81.98 $83.37 $83.16 15,832
2022-03-09 $81.71 $83.15 $81.66 $82.80 $82.59 292,412
2022-03-08 $80.41 $82.07 $79.94 $80.62 $80.41 19,797
2022-03-07 $82.55 $82.92 $80.01 $80.08 $79.87 18,417
2022-03-04 $82.67 $82.69 $81.23 $82.19 $81.98 13,206
2022-03-03 $84.21 $84.21 $82.58 $83.21 $83.00 290,167
2022-03-02 $82.49 $84.14 $82.49 $83.89 $83.67 48,515
2022-03-01 $82.51 $82.51 $80.62 $81.18 $80.97 26,897
2022-02-28 $80.90 $82.63 $80.90 $82.50 $82.29 20,511
2022-02-25 $80.28 $81.64 $79.97 $81.59 $81.38 39,664
2022-02-24 $75.56 $79.94 $75.56 $79.75 $79.54 38,731
2022-02-23 $79.76 $80.21 $77.59 $77.71 $77.51 33,536
2022-02-22 $80.35 $80.65 $78.31 $79.05 $78.85 39,973
2022-02-18 $80.70 $81.50 $80.10 $80.42 $80.21 64,606
2022-02-17 $82.55 $82.62 $80.96 $81.00 $80.79 46,160
2022-02-16 $82.56 $83.48 $82.56 $83.11 $82.90 71,514
2022-02-15 $81.24 $82.91 $81.24 $82.88 $82.67 320,697
2022-02-14 $81.16 $81.53 $80.20 $80.55 $80.34 60,152
2022-02-11 $82.37 $82.83 $80.60 $81.20 $80.99 57,926
2022-02-10 $81.06 $83.70 $81.03 $81.60 $81.39 63,732
2022-02-09 $81.40 $82.65 $81.40 $82.59 $82.38 31,701
2022-02-08 $79.60 $80.84 $79.21 $80.74 $80.53 85,644
2022-02-07 $79.18 $80.04 $78.96 $79.31 $79.11 91,489
2022-02-04 $78.82 $79.60 $77.85 $79.07 $78.87 55,528
2022-02-03 $79.05 $80.02 $78.70 $78.76 $78.56 93,150
2022-02-02 $81.01 $81.01 $79.00 $80.11 $79.90 48,580
2022-02-01 $79.64 $80.70 $78.21 $80.63 $80.42 141,988
2022-01-31 $76.88 $79.49 $76.68 $79.48 $79.28 38,358
2022-01-28 $75.92 $77.21 $74.33 $77.14 $76.94 108,504
2022-01-27 $78.33 $79.04 $75.11 $75.50 $75.31 49,214
2022-01-26 $79.62 $80.28 $76.34 $77.18 $76.98 30,998
2022-01-25 $77.29 $79.00 $75.91 $78.11 $77.91 40,976
2022-01-24 $75.22 $79.07 $74.30 $78.78 $78.58 79,218
2022-01-21 $77.98 $79.51 $76.90 $77.03 $76.83 112,919
2022-01-20 $80.97 $82.16 $78.48 $78.63 $78.43 92,089
2022-01-19 $82.75 $83.23 $80.57 $80.58 $80.37 392,053
2022-01-18 $84.63 $84.63 $82.45 $82.47 $82.26 76,974
2022-01-14 $84.65 $85.50 $83.99 $85.32 $85.10 64,080
2022-01-13 $86.69 $87.26 $85.12 $85.53 $85.31 40,577
2022-01-12 $87.20 $87.20 $85.72 $86.24 $86.02 62,666
2022-01-11 $84.86 $86.23 $83.87 $86.22 $86.00 22,365
2022-01-10 $84.89 $84.89 $83.24 $84.71 $84.49 28,061
2022-01-07 $87.84 $87.95 $85.71 $85.71 $85.49 37,067
2022-01-06 $87.53 $88.30 $86.51 $87.76 $87.53 28,943
2022-01-05 $90.45 $90.93 $87.10 $87.22 $87.00 39,414
2022-01-04 $90.34 $91.26 $90.26 $90.52 $90.29 50,916
2022-01-03 $90.67 $91.50 $89.73 $90.19 $89.96 54,980
2021-12-31 $89.61 $90.25 $89.61 $90.01 $89.78 7,672
2021-12-30 $90.10 $90.84 $89.65 $89.72 $89.49 12,984
2021-12-29 $89.53 $90.29 $89.36 $90.01 $89.78 24,189
2021-12-28 $91.02 $91.23 $89.49 $89.52 $89.29 25,626
2021-12-27 $89.29 $91.03 $89.10 $91.03 $90.80 18,792
2021-12-23 $89.04 $89.49 $88.79 $89.23 $89.00 42,212
2021-12-22 $87.11 $88.58 $86.98 $88.53 $88.30 23,687
2021-12-21 $84.94 $87.34 $84.94 $87.28 $87.06 22,660
2021-12-20 $83.79 $84.08 $82.31 $83.80 $83.58 571,468
2021-12-17 $84.18 $85.92 $83.12 $85.47 $85.18 143,123
2021-12-16 $87.38 $87.92 $84.52 $84.70 $84.41 17,831
2021-12-15 $85.31 $87.27 $83.64 $87.01 $86.71 39,811
2021-12-14 $85.79 $87.10 $85.41 $85.50 $85.21 65,652
2021-12-13 $89.21 $89.21 $86.87 $86.87 $86.57 67,769
2021-12-10 $90.39 $90.50 $88.38 $89.47 $89.16 12,199
2021-12-09 $90.76 $91.23 $89.36 $89.36 $89.05 17,076
2021-12-08 $91.03 $91.92 $90.43 $91.47 $91.16 21,474
2021-12-07 $89.06 $91.45 $89.06 $90.61 $90.30 26,703
2021-12-06 $86.81 $88.33 $85.33 $87.47 $87.17 107,380
2021-12-03 $89.37 $89.52 $85.26 $86.16 $85.87 102,208
2021-12-02 $86.70 $88.76 $86.31 $88.41 $88.11 207,767
2021-12-01 $90.68 $91.28 $86.46 $86.46 $86.16 192,444
2021-11-30 $90.07 $90.81 $87.76 $89.08 $88.78 63,184
2021-11-29 $93.12 $93.21 $90.74 $91.34 $91.03 69,993
2021-11-26 $91.60 $91.63 $89.40 $91.18 $90.87 121,486
2021-11-24 $93.27 $94.86 $93.27 $94.77 $94.45 16,151
2021-11-23 $94.28 $94.74 $92.97 $94.14 $93.82 77,233
2021-11-22 $95.45 $96.36 $94.12 $94.12 $93.80 165,126
2021-11-19 $95.29 $95.72 $94.75 $94.87 $94.55 14,376
2021-11-18 $97.02 $97.13 $95.33 $96.16 $95.83 35,892
2021-11-17 $97.82 $97.87 $96.55 $96.59 $96.26 29,069
2021-11-16 $97.65 $98.23 $97.00 $98.20 $97.86 21,382
2021-11-15 $99.13 $99.13 $97.29 $97.68 $97.35 32,023
2021-11-12 $98.36 $98.60 $97.94 $98.50 $98.16 94,776
2021-11-11 $97.59 $98.66 $97.58 $98.10 $97.76 26,141
2021-11-10 $98.54 $98.94 $96.12 $96.83 $96.50 23,973
2021-11-09 $100.06 $100.06 $98.10 $99.12 $98.78 140,840
2021-11-08 $100.21 $100.69 $99.65 $99.82 $99.48 61,501
2021-11-05 $98.95 $99.78 $98.77 $99.37 $99.03 68,822
2021-11-04 $98.61 $98.95 $97.31 $97.98 $97.65 71,969
2021-11-03 $95.82 $98.08 $95.82 $97.83 $97.50 60,455
2021-11-02 $96.32 $96.45 $95.63 $96.17 $95.84 147,913
2021-11-01 $94.42 $96.60 $94.42 $96.56 $96.23 116,009
2021-10-29 $93.11 $94.14 $93.01 $94.03 $93.71 10,285
2021-10-28 $91.95 $93.20 $91.95 $93.18 $92.86 60,341
2021-10-27 $92.78 $92.79 $91.03 $91.17 $90.86 18,728
2021-10-26 $93.78 $93.88 $92.80 $93.10 $92.78 37,453
2021-10-25 $92.77 $93.82 $92.59 $93.49 $93.17 27,777
2021-10-22 $92.17 $92.31 $90.91 $92.30 $91.98 66,608
2021-10-21 $91.90 $92.83 $91.35 $92.06 $91.75 40,488
2021-10-20 $91.32 $92.44 $91.24 $92.16 $91.85 48,501
2021-10-19 $92.31 $92.42 $91.45 $91.70 $91.39 30,893
2021-10-18 $91.33 $91.98 $91.23 $91.63 $91.32 28,993
2021-10-15 $92.80 $93.00 $91.20 $91.24 $90.93 28,933
2021-10-14 $91.96 $92.03 $91.38 $91.62 $91.31 89,386
2021-10-13 $90.90 $90.99 $89.79 $90.70 $90.39 14,326
2021-10-12 $90.45 $91.21 $90.16 $90.67 $90.36 58,333
2021-10-11 $90.85 $91.70 $90.08 $90.11 $89.80 11,157
2021-10-08 $91.45 $91.65 $90.52 $90.64 $90.33 22,606
2021-10-07 $90.08 $91.56 $90.08 $91.14 $90.83 26,640
2021-10-06 $89.15 $89.67 $88.08 $89.29 $88.99 16,876
2021-10-05 $90.40 $91.09 $89.71 $90.28 $89.97 89,289
2021-10-04 $89.93 $90.11 $89.26 $89.66 $89.35 139,955
2021-10-01 $88.47 $90.20 $87.69 $89.69 $89.38 323,384
2021-09-30 $88.51 $88.55 $87.30 $87.84 $87.54 151,042
2021-09-29 $89.08 $89.08 $87.75 $88.36 $88.06 31,819
2021-09-28 $90.23 $90.45 $88.37 $88.42 $88.11 56,891
2021-09-27 $89.02 $91.05 $89.02 $90.64 $90.33 343,676
2021-09-24 $88.32 $89.28 $88.32 $88.52 $88.22 37,568
2021-09-23 $87.66 $89.37 $87.66 $89.21 $88.90 73,774
2021-09-22 $85.65 $87.65 $85.65 $86.95 $86.65 20,726
2021-09-21 $85.26 $85.26 $84.10 $84.68 $84.39 12,993
2021-09-20 $84.65 $85.47 $83.20 $84.27 $83.98 17,405
2021-09-17 $87.92 $88.14 $86.82 $87.45 $87.12 7,497
2021-09-16 $87.29 $87.64 $86.92 $87.57 $87.24 6,587
2021-09-15 $86.02 $87.45 $86.00 $87.45 $87.12 139,798
2021-09-14 $87.90 $87.90 $85.43 $85.62 $85.30 14,942
2021-09-13 $87.50 $87.50 $86.21 $87.11 $86.78 8,245
2021-09-10 $87.89 $87.89 $86.70 $86.70 $86.37 9,239
2021-09-09 $86.35 $87.88 $86.30 $87.22 $86.89 32,144
2021-09-08 $87.77 $87.84 $86.27 $86.58 $86.26 12,470
2021-09-07 $88.32 $89.10 $87.95 $88.03 $87.70 28,568
2021-09-03 $88.72 $88.85 $87.99 $88.29 $87.96 26,484
2021-09-02 $88.19 $89.36 $88.03 $88.89 $88.56 13,838
2021-09-01 $87.56 $87.89 $86.79 $87.65 $87.32 17,173
2021-08-31 $86.99 $87.33 $86.00 $87.04 $86.72 10,810
2021-08-30 $88.10 $88.10 $86.74 $86.77 $86.44 15,434
2021-08-27 $85.13 $87.97 $85.13 $87.67 $87.34 34,061
2021-08-26 $85.97 $85.97 $84.51 $84.87 $84.55 16,536
2021-08-25 $85.93 $86.60 $85.91 $86.01 $85.69 14,698
2021-08-24 $84.51 $85.67 $84.51 $85.61 $85.29 14,070
2021-08-23 $82.70 $83.85 $82.70 $83.77 $83.46 32,878
2021-08-20 $79.80 $81.52 $79.80 $81.49 $81.18 11,235
2021-08-19 $79.99 $80.88 $79.40 $79.86 $79.56 57,544
2021-08-18 $81.93 $83.08 $81.28 $81.35 $81.04 16,007
2021-08-17 $82.82 $83.07 $80.85 $82.03 $81.72 16,483
2021-08-16 $83.87 $84.37 $83.02 $83.68 $83.37 9,282
2021-08-13 $85.94 $85.94 $84.53 $84.66 $84.34 8,472
2021-08-12 $86.00 $86.13 $85.19 $85.94 $85.62 12,561
2021-08-11 $86.26 $86.26 $84.71 $85.95 $85.63 13,813
2021-08-10 $85.81 $86.53 $85.51 $86.25 $85.93 12,026
2021-08-09 $85.37 $85.68 $84.76 $85.48 $85.16 15,914
2021-08-06 $85.12 $85.97 $84.85 $85.52 $85.20 17,842
2021-08-05 $82.64 $84.61 $82.64 $84.47 $84.15 11,704
2021-08-04 $83.69 $84.13 $82.23 $82.23 $81.92 23,496
2021-08-03 $84.63 $84.74 $82.74 $84.52 $84.20 40,828
2021-08-02 $85.16 $86.81 $84.47 $84.47 $84.15 39,686
2021-07-30 $85.28 $86.11 $84.37 $84.65 $84.33 13,234
2021-07-29 $86.00 $86.64 $85.44 $85.96 $85.64 9,931
2021-07-28 $84.21 $85.59 $83.32 $85.47 $85.15 23,380
2021-07-27 $85.08 $85.08 $82.62 $83.54 $83.23 58,032
2021-07-26 $84.76 $86.40 $84.76 $85.42 $85.09 8,172
2021-07-23 $85.31 $85.31 $83.85 $84.62 $84.30 12,698
2021-07-22 $85.89 $85.89 $83.93 $84.56 $84.24 47,356
2021-07-21 $84.02 $86.08 $84.00 $85.94 $85.62 21,288
2021-07-20 $80.20 $83.60 $80.20 $83.22 $82.91 186,103
2021-07-19 $79.43 $81.04 $78.61 $79.63 $79.33 47,782
2021-07-16 $84.50 $84.50 $81.55 $81.55 $81.24 13,276
2021-07-15 $84.42 $84.94 $82.57 $83.58 $83.27 51,109
2021-07-14 $88.13 $88.29 $84.92 $85.07 $84.75 63,943
2021-07-13 $88.73 $88.73 $87.45 $87.56 $87.23 7,321
2021-07-12 $88.51 $89.14 $87.85 $89.05 $88.71 13,736
2021-07-09 $87.15 $88.43 $86.68 $88.35 $88.02 25,978
2021-07-08 $84.12 $86.84 $83.68 $86.00 $85.68 18,367
2021-07-07 $87.98 $88.43 $85.55 $86.41 $86.09 28,662
2021-07-06 $89.95 $89.95 $87.30 $87.94 $87.61 20,872
2021-07-02 $91.57 $91.57 $89.76 $89.81 $89.47 11,771
2021-07-01 $90.31 $91.15 $90.08 $91.06 $90.72 79,116
2021-06-30 $88.60 $89.79 $88.59 $89.79 $89.45 14,659
2021-06-29 $90.13 $90.13 $88.56 $89.02 $88.69 60,027
2021-06-28 $90.11 $90.11 $88.45 $89.34 $89.00 21,978
2021-06-25 $90.24 $90.41 $89.39 $89.39 $89.05 10,431
2021-06-24 $89.50 $89.73 $88.70 $89.71 $89.37 11,542
2021-06-23 $87.98 $89.01 $87.98 $88.65 $88.32 7,341
2021-06-22 $86.90 $87.63 $85.85 $87.53 $87.20 19,853
2021-06-21 $85.30 $87.46 $85.30 $87.23 $86.90 25,261
2021-06-18 $85.27 $85.66 $83.96 $84.64 $84.28 16,465
2021-06-17 $87.84 $87.84 $85.01 $86.41 $86.05 8,654
2021-06-16 $87.66 $88.42 $87.09 $88.20 $87.83 11,986
2021-06-15 $88.48 $88.48 $86.76 $87.78 $87.41 10,522
2021-06-14 $88.94 $89.54 $88.07 $88.40 $88.03 11,261
2021-06-11 $88.40 $88.73 $88.19 $88.55 $88.18 16,316
2021-06-10 $90.28 $90.28 $88.11 $88.21 $87.84 10,123
2021-06-09 $91.04 $91.04 $89.61 $89.68 $89.30 9,124
2021-06-08 $90.28 $90.98 $89.51 $90.57 $90.19 30,123
2021-06-07 $88.65 $90.10 $88.65 $89.92 $89.54 31,382
2021-06-04 $88.38 $88.38 $87.11 $87.98 $87.61 17,659
2021-06-03 $87.83 $88.20 $86.65 $87.43 $87.06 10,088
2021-06-02 $88.90 $89.14 $87.74 $88.65 $88.28 83,971
2021-06-01 $88.20 $88.93 $87.71 $88.93 $88.55 197,216
2021-05-28 $88.12 $88.12 $86.83 $87.08 $86.71 14,090
2021-05-27 $86.88 $87.90 $86.41 $87.77 $87.40 14,245
2021-05-26 $83.97 $86.35 $83.58 $86.17 $85.81 10,662
2021-05-25 $84.72 $85.82 $83.42 $83.42 $83.07 8,007
2021-05-24 $84.04 $84.59 $83.13 $84.28 $83.92 14,336
2021-05-21 $84.09 $84.62 $83.29 $83.31 $82.96 21,318
2021-05-20 $82.99 $83.35 $81.88 $83.21 $82.86 16,559
2021-05-19 $81.30 $82.45 $80.79 $82.45 $82.10 14,136
2021-05-18 $84.54 $85.21 $83.75 $83.75 $83.40 10,222
2021-05-17 $82.57 $84.31 $82.00 $84.31 $83.95 12,096
2021-05-14 $81.14 $83.15 $81.06 $83.15 $82.80 16,378
2021-05-13 $79.74 $81.97 $78.00 $79.60 $79.26 28,173
2021-05-12 $82.08 $82.56 $78.88 $79.13 $78.80 57,970
2021-05-11 $80.11 $83.18 $80.11 $83.13 $82.78 21,110
2021-05-10 $86.03 $86.03 $83.25 $83.42 $83.07 25,031
2021-05-07 $84.72 $86.38 $84.72 $86.31 $85.95 31,974
2021-05-06 $85.18 $85.18 $82.90 $84.22 $83.86 21,409
2021-05-05 $85.62 $86.02 $84.97 $85.17 $84.81 22,442
2021-05-04 $85.30 $85.30 $82.57 $84.96 $84.60 63,116
2021-05-03 $85.97 $86.17 $85.08 $85.69 $85.33 21,972
2021-04-30 $85.88 $85.88 $84.76 $85.14 $84.78 7,979
2021-04-29 $88.00 $88.00 $85.46 $86.41 $86.05 13,214
2021-04-28 $86.42 $87.54 $86.06 $87.18 $86.81 14,389
2021-04-27 $87.16 $87.16 $85.99 $86.37 $86.01 29,761
2021-04-26 $85.39 $86.68 $85.39 $86.56 $86.20 14,979
2021-04-23 $82.37 $84.99 $82.00 $84.62 $84.26 24,520
2021-04-22 $82.85 $84.28 $82.10 $82.24 $81.89 19,281
2021-04-21 $78.84 $82.46 $78.84 $82.46 $82.11 14,555
2021-04-20 $81.50 $81.63 $78.00 $79.12 $78.79 144,978
2021-04-19 $83.13 $83.64 $81.42 $82.02 $81.67 50,803
2021-04-16 $84.16 $84.21 $82.98 $83.85 $83.50 51,736
2021-04-15 $85.53 $85.53 $83.04 $84.00 $83.65 76,314
2021-04-14 $85.08 $86.41 $84.35 $84.73 $84.37 26,018
2021-04-13 $85.40 $85.40 $83.50 $84.48 $84.12 57,293
2021-04-12 $86.13 $86.49 $84.76 $85.08 $84.72 23,552
2021-04-09 $86.09 $86.12 $85.42 $86.07 $85.71 22,040
2021-04-08 $85.61 $86.22 $84.51 $86.22 $85.86 18,460
2021-04-07 $86.73 $86.87 $84.73 $85.03 $84.67 14,581
2021-04-06 $87.37 $87.94 $86.80 $86.93 $86.56 65,535
2021-04-05 $87.93 $87.93 $85.77 $87.24 $86.87 56,526
2021-04-01 $85.71 $86.44 $85.59 $86.38 $86.02 101,668
2021-03-31 $83.09 $85.45 $83.09 $85.05 $84.69 43,053
2021-03-30 $80.03 $82.46 $79.70 $82.04 $81.70 99,208
2021-03-29 $83.06 $83.50 $80.16 $80.36 $80.02 19,155
2021-03-26 $83.57 $84.09 $81.33 $83.52 $83.17 33,190
2021-03-25 $79.71 $83.29 $79.21 $83.14 $82.79 81,828
2021-03-24 $85.51 $85.80 $81.18 $81.18 $80.84 31,719
2021-03-23 $88.08 $88.17 $84.41 $84.76 $84.40 46,107
2021-03-22 $89.34 $89.49 $87.63 $88.62 $88.25 17,723
2021-03-19 $87.11 $89.04 $86.18 $88.51 $88.14 53,721
2021-03-18 $90.13 $90.75 $86.87 $87.05 $86.68 89,960
2021-03-17 $88.15 $91.70 $87.87 $91.25 $90.87 25,407
2021-03-16 $91.72 $91.72 $88.73 $89.71 $89.33 35,919
2021-03-15 $90.84 $91.53 $90.17 $91.44 $91.05 40,642
2021-03-12 $89.21 $90.67 $88.69 $90.55 $90.17 51,617
2021-03-11 $88.31 $90.31 $88.29 $90.30 $89.92 40,596
2021-03-10 $86.98 $88.39 $86.03 $86.63 $86.26 69,630
2021-03-09 $83.63 $85.85 $83.60 $85.23 $84.87 52,393
2021-03-08 $82.59 $84.13 $80.78 $81.08 $80.74 134,111
2021-03-05 $82.57 $82.60 $75.88 $82.24 $81.89 221,127
2021-03-04 $85.44 $86.15 $79.26 $81.55 $81.21 97,638
2021-03-03 $89.39 $89.39 $85.43 $85.60 $85.24 103,402
2021-03-02 $91.31 $91.31 $88.45 $88.45 $88.08 220,844
2021-03-01 $88.37 $91.15 $88.37 $90.89 $90.51 307,887
2021-02-26 $85.95 $87.35 $83.58 $85.91 $85.55 85,562
2021-02-25 $89.96 $90.36 $84.93 $85.35 $84.99 132,499
2021-02-24 $88.26 $90.75 $87.88 $90.28 $89.90 39,887
2021-02-23 $86.81 $88.22 $82.42 $87.86 $87.49 187,009
2021-02-22 $91.58 $92.16 $89.35 $89.35 $88.97 47,508
2021-02-19 $90.80 $93.15 $90.80 $92.21 $91.82 40,316
2021-02-18 $90.53 $90.94 $88.40 $89.60 $89.22 51,665
2021-02-17 $92.74 $92.74 $89.96 $92.16 $91.77 59,299
2021-02-16 $95.25 $95.65 $92.99 $93.68 $93.28 61,170
2021-02-12 $93.40 $94.69 $92.35 $94.49 $94.09 43,567
2021-02-11 $94.60 $95.35 $92.47 $93.77 $93.37 50,974
2021-02-10 $96.33 $96.33 $92.15 $93.71 $93.31 122,659
2021-02-09 $94.00 $95.88 $94.00 $95.23 $94.83 122,466
2021-02-08 $92.03 $93.94 $91.95 $93.94 $93.54 93,027
2021-02-05 $89.22 $90.34 $88.55 $90.31 $89.92 66,427
2021-02-04 $87.40 $88.67 $87.19 $88.40 $88.03 32,883
2021-02-03 $85.90 $86.88 $85.41 $86.37 $86.01 107,092
2021-02-02 $85.36 $85.64 $83.89 $85.37 $85.01 293,295
2021-02-01 $82.19 $84.34 $81.27 $84.15 $83.80 315,630
2021-01-29 $81.97 $82.62 $79.88 $80.49 $80.15 121,861
2021-01-28 $81.80 $82.73 $81.08 $81.93 $81.58 38,773
2021-01-27 $81.80 $82.71 $79.71 $80.54 $80.20 68,504
2021-01-26 $85.63 $85.63 $83.75 $83.78 $83.43 39,323
2021-01-25 $85.25 $86.63 $82.91 $84.80 $84.44 68,761
2021-01-22 $82.87 $85.05 $82.30 $85.00 $84.64 121,600
2021-01-21 $85.00 $85.08 $83.38 $83.62 $83.27 24,199
2021-01-20 $84.92 $85.55 $83.94 $84.48 $84.12 27,171
2021-01-19 $83.75 $84.21 $83.31 $84.12 $83.77 198,707
2021-01-15 $83.27 $83.39 $81.28 $82.30 $81.95 91,948
2021-01-14 $82.30 $84.36 $82.30 $83.98 $83.63 96,826
2021-01-13 $82.80 $82.81 $81.79 $82.06 $81.71 36,500
2021-01-12 $81.04 $82.39 $81.04 $82.39 $82.04 22,536
2021-01-11 $79.50 $81.21 $79.08 $80.47 $80.13 23,631
2021-01-08 $81.28 $81.59 $79.25 $80.63 $80.29 50,564
2021-01-07 $78.83 $80.42 $78.83 $80.38 $80.04 34,436
2021-01-06 $75.82 $78.69 $75.82 $77.67 $77.34 61,921
2021-01-05 $73.87 $75.33 $73.87 $75.17 $74.85 159,809
2021-01-04 $75.93 $75.93 $72.83 $74.10 $73.79 163,692
2020-12-31 $76.01 $76.01 $74.73 $75.29 $74.97 38,268
2020-12-30 $74.80 $76.05 $74.80 $75.86 $75.54 161,017
2020-12-29 $75.50 $75.61 $73.87 $74.56 $74.25 36,659
2020-12-28 $78.78 $78.78 $76.18 $76.22 $75.90 15,529
2020-12-24 $78.30 $78.36 $77.43 $77.71 $77.38 10,380
2020-12-23 $78.76 $78.76 $78.07 $78.07 $77.74 9,679
2020-12-22 $77.11 $78.42 $77.11 $78.36 $78.03 16,881
2020-12-21 $74.41 $76.51 $74.41 $76.51 $76.19 65,227
2020-12-18 $76.62 $76.73 $75.47 $75.62 $75.28 51,205
2020-12-17 $74.75 $76.02 $74.75 $76.01 $75.67 42,684
2020-12-16 $74.95 $74.95 $74.00 $74.36 $74.02 113,565
2020-12-15 $72.88 $74.45 $72.78 $74.45 $74.11 184,076
2020-12-14 $73.68 $73.87 $72.47 $72.58 $72.25 79,938
2020-12-11 $73.18 $73.76 $72.12 $72.95 $72.62 111,896
2020-12-10 $71.95 $73.47 $71.64 $73.41 $73.08 31,180
2020-12-09 $73.83 $74.24 $71.71 $72.32 $71.99 14,313
2020-12-08 $71.89 $73.47 $71.89 $73.46 $73.13 14,625
2020-12-07 $72.02 $72.55 $72.02 $72.22 $71.89 31,823
2020-12-04 $70.93 $71.79 $70.93 $71.75 $71.43 28,441
2020-12-03 $69.96 $71.19 $69.96 $70.46 $70.14 40,173
2020-12-02 $70.10 $70.10 $69.00 $69.92 $69.60 28,958
2020-12-01 $70.85 $70.88 $70.06 $70.44 $70.12 142,697
2020-11-30 $71.00 $71.00 $68.71 $70.08 $69.76 12,607
2020-11-27 $70.41 $70.83 $70.41 $70.83 $70.51 5,932
2020-11-25 $69.66 $70.12 $69.00 $69.89 $69.57 31,282
2020-11-24 $70.23 $70.23 $69.23 $69.62 $69.31 52,489
2020-11-23 $69.02 $70.08 $68.62 $69.61 $69.30 36,237
2020-11-20 $67.92 $68.43 $67.82 $68.33 $68.02 10,460
2020-11-19 $67.14 $67.87 $67.12 $67.86 $67.55 22,672
2020-11-18 $68.25 $68.25 $66.92 $66.95 $66.65 51,106
2020-11-17 $67.04 $67.75 $66.16 $67.52 $67.21 43,603
2020-11-16 $67.77 $67.86 $66.84 $67.26 $66.96 21,026
2020-11-13 $66.98 $67.02 $66.49 $66.83 $66.53 13,138
2020-11-12 $66.56 $66.67 $65.64 $65.91 $65.61 23,613
2020-11-11 $65.54 $65.96 $65.14 $65.96 $65.66 30,321
2020-11-10 $64.93 $65.36 $63.18 $65.12 $64.83 47,917
2020-11-09 $68.58 $68.60 $64.39 $64.46 $64.17 113,645
2020-11-06 $65.60 $66.16 $65.54 $65.83 $65.53 21,618
2020-11-05 $64.89 $66.30 $64.89 $66.18 $65.88 56,434
2020-11-04 $63.15 $64.20 $62.76 $63.79 $63.50 44,518
2020-11-03 $61.54 $62.94 $61.43 $62.71 $62.43 56,365
2020-11-02 $60.13 $60.53 $59.70 $60.34 $60.07 13,077
2020-10-30 $60.88 $61.15 $58.93 $59.22 $58.95 39,267
2020-10-29 $60.77 $61.30 $60.34 $61.00 $60.72 20,033
2020-10-28 $60.71 $61.08 $60.29 $60.51 $60.24 17,610
2020-10-27 $62.02 $62.54 $62.02 $62.23 $61.95 24,518
2020-10-26 $62.95 $63.45 $60.99 $61.92 $61.64 31,058
2020-10-23 $63.53 $63.90 $63.01 $63.90 $63.61 13,756
2020-10-22 $63.09 $63.42 $62.50 $63.35 $63.06 12,951
2020-10-21 $64.49 $64.49 $62.81 $62.81 $62.53 11,868
2020-10-20 $64.86 $64.99 $64.05 $64.06 $63.77 16,017
2020-10-19 $65.69 $65.74 $64.19 $64.39 $64.10 10,786
2020-10-16 $65.70 $65.73 $64.97 $64.98 $64.69 15,112
2020-10-15 $64.00 $65.58 $63.97 $65.45 $65.15 46,348
2020-10-14 $66.51 $66.51 $64.87 $64.89 $64.60 48,560
2020-10-13 $65.44 $66.05 $64.84 $65.90 $65.60 18,757
2020-10-12 $66.28 $66.28 $65.42 $65.60 $65.30 38,410
2020-10-09 $65.21 $65.62 $65.00 $65.56 $65.26 26,066
2020-10-08 $65.00 $65.00 $64.11 $64.53 $64.24 25,148
2020-10-07 $63.50 $64.40 $63.50 $64.23 $63.94 25,509
2020-10-06 $63.15 $64.12 $62.12 $62.44 $62.16 34,129
2020-10-05 $61.20 $62.70 $61.20 $62.64 $62.36 31,189
2020-10-02 $59.24 $60.77 $59.24 $60.58 $60.31 9,464
2020-10-01 $60.10 $60.58 $59.53 $60.58 $60.31 9,476
2020-09-30 $59.51 $60.33 $59.13 $59.37 $59.10 45,108
2020-09-29 $59.10 $59.69 $58.90 $59.28 $59.01 39,755
2020-09-28 $58.64 $59.07 $58.64 $59.05 $58.78 6,836
2020-09-25 $56.53 $57.95 $56.53 $57.93 $57.67 11,349
2020-09-24 $56.29 $57.31 $55.63 $56.39 $56.13 7,739
2020-09-23 $58.82 $58.82 $56.70 $56.72 $56.47 11,948
2020-09-22 $58.66 $58.82 $57.63 $58.82 $58.55 10,187
2020-09-21 $58.00 $58.32 $57.22 $58.19 $57.93 46,551
2020-09-18 $59.55 $60.29 $59.18 $59.79 $59.49 10,885
2020-09-17 $58.82 $59.71 $58.64 $59.40 $59.10 11,218
2020-09-16 $59.78 $60.94 $59.78 $60.03 $59.73 45,589
2020-09-15 $59.60 $59.75 $59.01 $59.33 $59.04 29,594
2020-09-14 $57.78 $59.14 $57.78 $59.13 $58.84 15,727
2020-09-11 $57.46 $57.70 $56.29 $56.67 $56.39 10,290
2020-09-10 $58.45 $58.97 $56.98 $57.06 $56.78 89,221
2020-09-09 $56.61 $57.59 $56.39 $57.54 $57.25 4,677
2020-09-08 $54.78 $56.61 $54.43 $55.51 $55.23 23,345
2020-09-04 $57.63 $57.72 $54.21 $55.99 $55.71 20,841
2020-09-03 $60.01 $60.01 $57.01 $57.22 $56.94 81,835
2020-09-02 $60.87 $60.87 $58.98 $60.36 $60.06 18,607
2020-09-01 $59.54 $60.49 $59.54 $60.49 $60.19 44,340
2020-08-31 $59.80 $59.80 $58.96 $59.40 $59.10 22,270
2020-08-28 $59.34 $59.74 $59.34 $59.64 $59.34 11,905
2020-08-27 $60.09 $60.09 $58.52 $59.12 $58.83 28,979
2020-08-26 $59.97 $60.35 $59.65 $59.90 $59.60 41,127
2020-08-25 $59.60 $59.86 $59.08 $59.83 $59.53 13,017
2020-08-24 $61.13 $61.13 $59.17 $59.35 $59.06 14,301
2020-08-21 $60.48 $60.71 $60.04 $60.34 $60.04 9,485
2020-08-20 $60.29 $60.85 $60.29 $60.70 $60.40 6,426
2020-08-19 $60.67 $61.34 $60.67 $60.72 $60.42 20,965
2020-08-18 $60.41 $60.62 $59.96 $60.43 $60.13 73,667
2020-08-17 $59.46 $60.62 $59.46 $60.58 $60.28 9,405
2020-08-14 $59.18 $59.33 $58.81 $58.98 $58.69 8,246
2020-08-13 $58.50 $59.59 $58.50 $59.23 $58.94 18,745
2020-08-12 $58.56 $58.64 $58.28 $58.45 $58.16 41,801
2020-08-11 $59.86 $59.89 $58.05 $58.15 $57.86 28,692
2020-08-10 $60.34 $60.34 $59.76 $59.79 $59.49 33,358
2020-08-07 $59.80 $60.58 $59.57 $59.93 $59.64 8,690
2020-08-06 $60.35 $60.35 $59.61 $59.83 $59.53 13,916
2020-08-05 $60.10 $60.35 $59.60 $60.26 $59.96 30,855
2020-08-04 $59.00 $59.38 $58.79 $59.37 $59.08 5,043
2020-08-03 $57.48 $59.31 $57.48 $59.26 $58.97 10,025
2020-07-31 $57.54 $57.68 $55.97 $56.86 $56.58 12,267
2020-07-30 $56.12 $57.61 $56.12 $57.37 $57.08 32,510
2020-07-29 $56.24 $56.57 $56.15 $56.57 $56.29 8,035
2020-07-28 $56.59 $56.79 $55.86 $55.86 $55.58 44,734
2020-07-27 $55.76 $56.85 $55.76 $56.85 $56.57 14,699
2020-07-24 $55.83 $55.90 $55.31 $55.51 $55.23 10,092
2020-07-23 $57.41 $58.15 $56.17 $56.52 $56.24 345,216
2020-07-22 $56.82 $57.57 $56.82 $57.45 $57.17 13,844
2020-07-21 $57.64 $57.66 $56.88 $57.01 $56.73 25,211
2020-07-20 $56.49 $57.13 $56.10 $57.07 $56.79 12,045
2020-07-17 $55.66 $56.44 $55.50 $56.24 $55.96 17,829
2020-07-16 $55.68 $55.68 $54.88 $55.29 $55.02 14,853
2020-07-15 $55.35 $56.08 $54.94 $55.94 $55.66 17,045
2020-07-14 $53.33 $54.54 $52.10 $54.54 $54.27 15,800
2020-07-13 $55.47 $55.99 $53.15 $53.15 $52.89 15,447
2020-07-10 $55.10 $55.22 $54.45 $54.74 $54.47 34,598
2020-07-09 $55.47 $55.47 $53.94 $54.67 $54.40 13,395
2020-07-08 $55.10 $55.19 $54.43 $55.16 $54.89 25,165
2020-07-07 $54.26 $55.12 $54.21 $54.50 $54.23 20,068
2020-07-06 $55.06 $55.06 $54.17 $54.39 $54.12 16,208
2020-07-02 $54.33 $54.48 $53.75 $53.80 $53.53 10,782
2020-07-01 $53.62 $53.72 $52.92 $53.38 $53.11 58,227
2020-06-30 $52.45 $53.49 $52.43 $53.49 $53.22 11,930
2020-06-29 $52.29 $52.73 $51.46 $52.52 $52.26 12,310
2020-06-26 $53.18 $53.18 $51.65 $51.72 $51.46 15,730
2020-06-25 $52.50 $53.28 $52.07 $53.16 $52.90 47,202
2020-06-24 $53.27 $53.53 $52.08 $52.44 $52.18 10,685
2020-06-23 $53.48 $53.98 $53.47 $53.47 $53.20 40,522
2020-06-22 $52.17 $52.83 $51.66 $52.83 $52.57 8,682
2020-06-19 $52.79 $52.99 $52.00 $52.26 $51.93 11,009
2020-06-18 $52.28 $52.30 $52.04 $52.16 $51.83 3,059
2020-06-17 $52.54 $52.59 $51.80 $52.04 $51.71 13,030
2020-06-16 $52.83 $52.83 $51.33 $52.31 $51.98 16,746
2020-06-15 $48.86 $51.70 $48.75 $51.53 $51.21 18,993
2020-06-12 $50.27 $50.53 $48.46 $49.74 $49.43 48,683
2020-06-11 $50.47 $50.94 $48.92 $49.03 $48.72 25,721
2020-06-10 $52.94 $52.94 $51.95 $52.15 $51.82 28,968
2020-06-09 $52.75 $53.28 $52.42 $52.80 $52.47 15,062
2020-06-08 $52.76 $52.99 $52.30 $52.83 $52.50 113,906
2020-06-05 $52.71 $52.89 $52.30 $52.35 $52.02 25,154
2020-06-04 $51.77 $52.00 $51.22 $51.60 $51.28 18,142
2020-06-03 $52.23 $52.55 $51.86 $51.97 $51.65 76,588
2020-06-02 $51.62 $51.88 $50.81 $51.88 $51.56 19,109
2020-06-01 $51.53 $52.11 $51.53 $51.62 $51.30 12,176
2020-05-29 $50.54 $51.24 $49.91 $51.21 $50.89 18,766
2020-05-28 $51.80 $51.98 $50.50 $50.73 $50.41 16,254
2020-05-27 $51.10 $51.41 $49.26 $51.40 $51.08 77,388
2020-05-26 $51.31 $51.53 $50.58 $50.59 $50.27 24,132
2020-05-22 $49.34 $49.92 $49.34 $49.92 $49.61 9,076
2020-05-21 $49.70 $49.83 $49.07 $49.66 $49.35 8,851
2020-05-20 $49.36 $50.19 $49.36 $49.76 $49.45 48,691
2020-05-19 $49.77 $49.97 $48.98 $48.98 $48.67 18,371
2020-05-18 $49.43 $50.00 $49.24 $49.69 $49.38 29,864
2020-05-15 $46.27 $47.84 $46.27 $47.78 $47.48 15,958
2020-05-14 $46.25 $46.67 $45.40 $46.63 $46.34 26,940
2020-05-13 $48.03 $48.17 $46.00 $46.86 $46.57 30,446
2020-05-12 $49.52 $49.63 $48.06 $48.10 $47.80 13,952
2020-05-11 $47.79 $49.34 $47.68 $49.11 $48.80 56,752
2020-05-08 $47.61 $48.27 $47.61 $48.03 $47.73 139,259
2020-05-07 $46.78 $47.02 $46.47 $46.79 $46.50 11,652
2020-05-06 $46.28 $46.70 $46.20 $46.29 $46.00 4,902
2020-05-05 $45.85 $46.67 $45.57 $46.06 $45.77 30,854
2020-05-04 $44.29 $45.02 $44.08 $45.02 $44.74 11,429
2020-05-01 $45.51 $45.51 $43.99 $44.56 $44.28 10,832
2020-04-30 $47.06 $47.10 $46.11 $46.17 $45.88 23,112
2020-04-29 $47.36 $48.07 $46.84 $47.69 $47.39 34,461
2020-04-28 $47.17 $47.17 $45.82 $46.29 $46.00 31,346
2020-04-27 $45.52 $46.47 $45.52 $46.14 $45.85 13,872
2020-04-24 $44.33 $45.00 $43.91 $44.89 $44.61 43,309
2020-04-23 $44.38 $44.86 $43.83 $44.07 $43.79 21,537
2020-04-22 $43.78 $44.06 $43.52 $44.02 $43.74 9,762
2020-04-21 $43.54 $43.54 $42.44 $43.04 $42.77 21,677
2020-04-20 $43.53 $44.70 $43.35 $44.10 $43.82 17,704
2020-04-17 $43.97 $44.12 $43.28 $44.03 $43.75 29,656
2020-04-16 $42.72 $42.83 $41.63 $42.67 $42.40 14,698
2020-04-15 $42.47 $42.67 $41.92 $42.34 $42.08 38,661
2020-04-14 $43.34 $43.68 $42.93 $43.45 $43.18 27,683
2020-04-13 $42.46 $42.46 $41.69 $42.17 $41.91 14,485
2020-04-09 $42.18 $42.82 $42.00 $42.73 $42.46 21,221
2020-04-08 $40.44 $41.63 $40.10 $41.39 $41.13 9,950
2020-04-07 $41.68 $41.68 $39.88 $40.11 $39.86 95,030
2020-04-06 $39.21 $40.56 $39.21 $40.41 $40.16 82,304
2020-04-03 $38.50 $38.74 $37.25 $37.84 $37.60 39,587
2020-04-02 $38.33 $38.84 $37.64 $38.62 $38.38 44,238
2020-04-01 $39.64 $39.75 $38.01 $38.18 $37.94 70,251
2020-03-31 $40.64 $41.19 $40.13 $40.73 $40.48 30,153
2020-03-30 $39.84 $40.89 $39.73 $40.89 $40.63 49,673
2020-03-27 $40.47 $41.14 $39.92 $40.01 $39.76 51,919
2020-03-26 $40.01 $41.96 $40.01 $41.63 $41.37 122,827
2020-03-25 $38.91 $40.83 $38.43 $39.52 $39.27 56,892
2020-03-24 $37.80 $39.08 $37.48 $39.01 $38.77 74,501
2020-03-23 $35.55 $36.16 $34.05 $35.85 $35.63 62,299
2020-03-20 $37.07 $38.08 $35.59 $35.61 $35.35 63,132
2020-03-19 $33.46 $36.76 $33.01 $36.36 $36.09 235,073
2020-03-18 $35.24 $36.44 $32.00 $32.00 $31.76 92,452
2020-03-17 $36.20 $38.25 $34.84 $37.82 $37.54 166,246
2020-03-16 $37.37 $38.51 $34.85 $35.97 $35.70 50,274
2020-03-13 $42.12 $42.25 $38.79 $42.25 $41.94 103,586
2020-03-12 $41.35 $42.53 $39.72 $39.72 $39.43 93,154
2020-03-11 $46.82 $47.30 $44.27 $45.14 $44.81 34,479
2020-03-10 $48.53 $48.53 $45.94 $48.04 $47.69 36,927
2020-03-09 $49.00 $49.06 $46.76 $47.00 $46.65 20,912
2020-03-06 $51.77 $52.58 $50.71 $51.84 $51.46 19,430
2020-03-05 $53.73 $54.42 $53.02 $53.34 $52.95 23,313
2020-03-04 $53.79 $54.88 $53.54 $54.88 $54.47 59,505
2020-03-03 $54.65 $55.57 $52.77 $53.30 $52.91 8,132
2020-03-02 $53.24 $54.53 $52.43 $54.46 $54.06 32,808
2020-02-28 $50.77 $52.27 $50.73 $52.27 $51.88 54,969
2020-02-27 $53.17 $54.15 $51.83 $52.31 $51.92 62,445
2020-02-26 $54.75 $55.53 $53.91 $54.13 $53.73 17,889
2020-02-25 $56.79 $56.79 $54.73 $54.73 $54.33 11,372
2020-02-24 $56.90 $57.23 $56.43 $56.82 $56.40 16,015
2020-02-21 $59.11 $59.11 $58.56 $58.77 $58.34 5,104
2020-02-20 $59.42 $59.63 $58.38 $59.44 $59.00 19,736
2020-02-19 $58.95 $59.59 $58.95 $59.43 $58.99 21,006
2020-02-18 $58.44 $58.64 $58.33 $58.57 $58.14 30,255
2020-02-14 $58.92 $58.92 $58.50 $58.64 $58.21 10,783
2020-02-13 $58.47 $58.96 $58.47 $58.69 $58.26 6,184
2020-02-12 $58.41 $58.73 $58.32 $58.73 $58.30 4,536
2020-02-11 $57.97 $58.51 $57.97 $58.21 $57.78 5,360
2020-02-10 $57.13 $58.00 $57.13 $58.00 $57.57 17,951
2020-02-07 $57.46 $57.53 $57.17 $57.34 $56.92 3,245
2020-02-06 $57.93 $58.01 $57.71 $57.86 $57.43 14,582
2020-02-05 $57.64 $57.93 $57.43 $57.87 $57.44 5,213
2020-02-04 $56.80 $57.36 $56.80 $57.35 $56.93 10,278
2020-02-03 $55.76 $56.44 $55.76 $56.37 $55.95 36,426
2020-01-31 $55.97 $55.97 $55.47 $55.47 $55.06 10,329
2020-01-30 $56.91 $56.91 $56.13 $56.60 $56.18 6,012
2020-01-29 $57.19 $57.65 $56.94 $57.05 $56.63 18,578
2020-01-28 $57.20 $57.41 $57.17 $57.21 $56.79 15,058
2020-01-27 $56.19 $57.08 $55.90 $56.95 $56.53 9,521
2020-01-24 $58.52 $58.52 $57.09 $57.39 $56.97 9,959
2020-01-23 $57.86 $58.24 $57.41 $58.12 $57.69 28,194
2020-01-22 $58.41 $58.41 $57.89 $57.95 $57.52 30,448
2020-01-21 $58.08 $58.24 $57.89 $57.93 $57.50 36,370
2020-01-17 $58.47 $58.50 $58.19 $58.28 $57.85 7,255
2020-01-16 $57.74 $58.13 $57.64 $58.13 $57.70 6,850
2020-01-15 $57.07 $57.40 $57.04 $57.22 $56.80 12,540
2020-01-14 $56.81 $57.35 $56.42 $57.04 $56.62 25,480
2020-01-13 $56.57 $56.87 $56.20 $56.85 $56.43 13,098
2020-01-10 $56.66 $56.89 $56.35 $56.47 $56.05 116,709
2020-01-09 $57.23 $57.27 $56.81 $56.87 $56.45 10,451
2020-01-08 $56.47 $56.96 $56.38 $56.72 $56.30 10,109
2020-01-07 $56.44 $56.45 $56.06 $56.32 $55.90 48,923
2020-01-06 $56.59 $56.59 $56.05 $56.47 $56.05 50,058
2020-01-03 $56.11 $56.87 $56.11 $56.69 $56.27 18,500
2020-01-02 $57.54 $57.54 $56.40 $56.97 $56.55 28,408
2019-12-31 $56.68 $57.33 $56.68 $57.08 $56.66 12,052
2019-12-30 $57.31 $57.31 $56.73 $56.90 $56.48 21,306
2019-12-27 $57.87 $57.87 $57.04 $57.13 $56.71 24,582
2019-12-26 $57.73 $57.79 $57.64 $57.72 $57.29 15,584
2019-12-24 $57.24 $57.69 $57.24 $57.69 $57.26 6,983
2019-12-23 $57.50 $57.50 $56.93 $57.24 $56.82 47,143
2019-12-20 $57.03 $57.41 $57.03 $57.41 $56.92 20,149
2019-12-19 $57.00 $57.19 $56.87 $56.93 $56.45 6,093
2019-12-18 $56.32 $56.63 $56.24 $56.61 $56.13 12,824
2019-12-17 $56.10 $56.29 $55.72 $56.29 $55.81 18,017
2019-12-16 $56.13 $56.45 $55.94 $55.96 $55.49 13,591
2019-12-13 $54.75 $55.07 $54.53 $54.73 $54.27 5,956
2019-12-12 $54.70 $55.34 $54.43 $54.94 $54.47 20,212
2019-12-11 $54.69 $54.87 $54.57 $54.73 $54.27 11,211
2019-12-10 $54.93 $55.04 $54.76 $54.87 $54.40 8,833
2019-12-09 $55.10 $55.10 $54.92 $54.92 $54.45 13,999
2019-12-06 $55.03 $55.36 $55.03 $55.11 $54.64 7,781
2019-12-05 $54.67 $54.81 $54.47 $54.62 $54.16 43,027
2019-12-04 $54.26 $54.77 $54.22 $54.73 $54.27 127,816
2019-12-03 $53.69 $53.92 $53.62 $53.92 $53.46 7,322
2019-12-02 $54.29 $54.38 $53.80 $53.93 $53.47 13,533
2019-11-29 $54.18 $54.43 $54.18 $54.43 $53.97 939
2019-11-27 $54.27 $54.53 $54.27 $54.37 $53.91 4,837
2019-11-26 $53.95 $54.29 $53.95 $54.10 $53.64 12,315
2019-11-25 $53.06 $54.01 $53.06 $53.93 $53.47 14,935
2019-11-22 $52.96 $52.96 $52.53 $52.79 $52.34 8,018
2019-11-21 $52.89 $52.89 $52.69 $52.77 $52.32 8,288
2019-11-20 $52.80 $53.25 $52.54 $53.03 $52.58 9,866
2019-11-19 $52.50 $53.04 $52.49 $52.91 $52.46 17,639
2019-11-18 $52.53 $52.60 $52.34 $52.46 $52.02 6,750
2019-11-15 $52.67 $52.67 $52.41 $52.57 $52.12 10,386
2019-11-14 $52.29 $52.50 $52.29 $52.36 $51.92 8,941
2019-11-13 $51.99 $52.37 $51.98 $52.27 $51.83 14,360
2019-11-12 $52.36 $52.44 $52.23 $52.23 $51.79 11,410
2019-11-11 $51.99 $52.27 $51.98 $52.15 $51.71 16,454
2019-11-08 $52.23 $52.44 $52.02 $52.44 $52.00 22,625
2019-11-07 $52.50 $52.62 $52.10 $52.14 $51.70 18,105
2019-11-06 $52.54 $52.54 $52.20 $52.20 $51.76 26,273
2019-11-05 $52.17 $52.60 $52.00 $52.52 $52.07 27,613
2019-11-04 $52.41 $52.41 $51.85 $51.92 $51.48 10,453
2019-11-01 $51.82 $52.00 $51.57 $51.92 $51.48 34,667
2019-10-31 $51.67 $51.67 $51.18 $51.44 $51.00 7,207
2019-10-30 $51.70 $51.74 $51.34 $51.66 $51.22 11,575
2019-10-29 $51.50 $51.84 $51.48 $51.69 $51.25 19,498
2019-10-28 $51.50 $51.57 $51.41 $51.50 $51.06 15,907
2019-10-25 $50.99 $51.35 $50.99 $51.18 $50.75 3,443
2019-10-24 $51.01 $51.01 $50.62 $50.81 $50.38 6,457
2019-10-23 $50.62 $50.81 $50.59 $50.65 $50.22 7,411
2019-10-22 $50.74 $50.85 $50.67 $50.74 $50.31 3,013
2019-10-21 $50.61 $51.10 $50.61 $50.86 $50.43 16,728
2019-10-18 $50.54 $50.74 $50.01 $50.42 $49.99 17,118
2019-10-17 $50.26 $50.75 $50.26 $50.69 $50.26 32,777
2019-10-16 $49.89 $50.04 $49.70 $50.03 $49.61 23,004
2019-10-15 $49.34 $50.07 $49.34 $49.99 $49.57 6,796
2019-10-14 $49.10 $49.32 $49.10 $49.17 $48.75 12,989
2019-10-11 $49.40 $49.89 $49.27 $49.28 $48.86 25,479
2019-10-10 $48.67 $48.84 $48.57 $48.59 $48.18 9,339
2019-10-09 $48.78 $48.79 $48.50 $48.52 $48.11 19,368
2019-10-08 $48.77 $48.77 $48.35 $48.36 $47.95 20,806
2019-10-07 $49.24 $49.62 $49.17 $49.38 $48.96 15,675
2019-10-04 $49.06 $49.40 $49.00 $49.39 $48.97 40,437
2019-10-03 $48.51 $48.88 $47.98 $48.88 $48.47 37,006
2019-10-02 $48.51 $48.64 $48.19 $48.63 $48.22 29,264
2019-10-01 $50.21 $50.52 $48.85 $48.93 $48.52 14,570
2019-09-30 $50.01 $50.30 $49.74 $50.04 $49.62 13,450
2019-09-27 $50.90 $50.90 $49.70 $49.92 $49.50 16,150
2019-09-26 $51.46 $51.50 $50.67 $50.84 $50.41 11,267
2019-09-25 $51.31 $51.66 $50.80 $51.51 $51.07 11,010
2019-09-24 $52.65 $52.74 $51.10 $51.31 $50.88 69,179
2019-09-23 $52.79 $52.85 $52.41 $52.50 $52.06 18,433
2019-09-20 $53.05 $53.05 $52.33 $52.80 $52.34 13,446
2019-09-19 $53.18 $53.61 $52.80 $52.84 $52.38 42,063
2019-09-18 $53.28 $53.33 $52.40 $53.08 $52.62 94,360
2019-09-17 $52.77 $53.24 $52.76 $53.22 $52.76 11,799
2019-09-16 $52.59 $53.15 $52.46 $52.90 $52.44 62,822
2019-09-13 $52.68 $53.08 $52.62 $52.68 $52.22 21,700
2019-09-12 $52.66 $52.87 $52.30 $52.54 $52.08 16,732
2019-09-11 $51.50 $52.59 $51.46 $52.50 $52.04 32,000
2019-09-10 $51.41 $51.81 $50.58 $51.43 $50.98 47,318
2019-09-09 $52.80 $52.80 $51.53 $51.64 $51.19 39,877
2019-09-06 $53.04 $53.26 $52.53 $52.53 $52.07 44,401
2019-09-05 $53.06 $53.50 $52.70 $52.99 $52.53 159,800
2019-09-04 $52.39 $52.53 $52.30 $52.50 $52.04 204,077
2019-09-03 $52.80 $53.21 $52.21 $52.32 $51.86 249,500
2019-08-30 $53.91 $54.09 $53.03 $53.34 $52.88 10,318
2019-08-29 $53.60 $53.92 $53.60 $53.71 $53.24 7,875
2019-08-28 $52.45 $53.34 $52.33 $53.16 $52.70 25,964
2019-08-27 $53.71 $53.71 $52.43 $52.56 $52.10 9,689
2019-08-26 $53.04 $53.24 $52.70 $53.24 $52.78 14,463
2019-08-23 $53.61 $54.24 $52.35 $52.52 $52.06 58,491
2019-08-22 $54.52 $54.74 $53.74 $54.06 $53.59 12,532
2019-08-21 $54.46 $54.54 $54.22 $54.43 $53.96 15,357
2019-08-20 $53.95 $53.97 $53.86 $53.86 $53.39 5,874
2019-08-19 $53.99 $54.23 $53.87 $53.89 $53.42 19,692
2019-08-16 $52.66 $53.52 $52.66 $53.41 $52.94 11,558
2019-08-15 $52.19 $52.59 $52.06 $52.31 $51.85 13,130
2019-08-14 $53.00 $53.17 $52.19 $52.46 $52.00 13,519
2019-08-13 $52.77 $53.84 $52.50 $53.82 $53.35 18,189
2019-08-12 $53.30 $53.30 $52.69 $52.88 $52.42 21,730
2019-08-09 $53.94 $53.94 $53.37 $53.51 $53.04 6,501
2019-08-08 $53.17 $54.19 $53.17 $54.16 $53.69 22,840
2019-08-07 $51.99 $52.90 $51.75 $52.80 $52.34 25,268
2019-08-06 $52.72 $52.94 $52.05 $52.48 $52.02 53,038
2019-08-05 $53.16 $53.16 $51.71 $52.17 $51.72 86,538
2019-08-02 $54.75 $54.75 $53.53 $54.18 $53.71 104,341
2019-08-01 $55.23 $56.04 $54.73 $54.97 $54.49 35,441
2019-07-31 $55.31 $55.91 $54.90 $54.94 $54.46 15,041
2019-07-30 $54.30 $55.19 $54.29 $55.17 $54.69 11,671
2019-07-29 $55.07 $55.07 $54.58 $54.70 $54.22 8,260
2019-07-26 $54.54 $55.35 $54.54 $55.28 $54.80 17,546
2019-07-25 $54.93 $54.93 $54.37 $54.38 $53.91 45,720
2019-07-24 $54.17 $55.15 $54.14 $55.11 $54.63 86,658
2019-07-23 $54.03 $54.28 $53.90 $54.24 $53.77 16,234
2019-07-22 $54.71 $54.79 $54.45 $54.46 $53.99 7,339
2019-07-19 $55.21 $55.40 $54.69 $54.71 $54.23 10,984
2019-07-18 $54.81 $55.14 $54.72 $55.05 $54.57 14,241
2019-07-17 $55.08 $55.11 $54.68 $54.80 $54.32 19,907
2019-07-16 $55.11 $55.39 $54.94 $55.08 $54.60 10,151
2019-07-15 $55.50 $55.50 $55.01 $55.12 $54.64 12,739
2019-07-12 $55.16 $55.45 $54.90 $55.30 $54.82 29,050
2019-07-11 $55.33 $55.33 $54.74 $55.03 $54.55 13,433
2019-07-10 $55.27 $55.45 $54.92 $55.16 $54.68 14,844
2019-07-09 $54.39 $54.94 $54.39 $54.94 $54.46 18,589
2019-07-08 $54.74 $54.74 $54.40 $54.58 $54.10 20,466
2019-07-05 $54.53 $54.88 $54.38 $54.88 $54.40 9,904
2019-07-03 $54.52 $54.81 $54.38 $54.75 $54.27 10,175
2019-07-02 $54.37 $54.37 $53.89 $54.26 $53.79 15,552
2019-07-01 $54.78 $54.85 $54.04 $54.34 $53.87 53,552
2019-06-28 $53.17 $54.07 $53.14 $53.97 $53.50 14,546
2019-06-27 $52.00 $52.87 $52.00 $52.87 $52.41 12,114
2019-06-26 $51.93 $51.95 $51.56 $51.61 $51.16 24,476
2019-06-25 $52.58 $52.58 $51.87 $51.93 $51.48 7,588
2019-06-24 $53.39 $53.39 $52.42 $52.42 $51.96 12,759
2019-06-21 $53.58 $53.58 $53.09 $53.31 $52.85 6,833
2019-06-20 $54.17 $54.21 $53.73 $53.82 $53.35 7,280
2019-06-19 $53.16 $53.49 $52.96 $53.49 $53.02 11,266
2019-06-18 $52.84 $53.24 $52.80 $53.05 $52.59 10,447
2019-06-17 $52.20 $52.63 $52.15 $52.45 $51.99 10,796
2019-06-14 $52.29 $52.29 $51.92 $51.99 $51.54 7,338
2019-06-13 $52.10 $52.37 $51.99 $52.30 $51.84 20,907
2019-06-12 $51.14 $51.83 $51.14 $51.75 $51.30 47,384
2019-06-11 $52.30 $52.30 $51.04 $51.32 $50.87 45,762
2019-06-10 $51.96 $52.56 $51.95 $51.95 $51.50 13,190
2019-06-07 $51.00 $51.69 $51.00 $51.64 $51.19 16,421
2019-06-06 $51.06 $51.06 $50.49 $50.85 $50.41 19,203
2019-06-05 $51.21 $51.21 $50.79 $51.07 $50.62 10,382
2019-06-04 $50.10 $50.90 $50.00 $50.88 $50.44 13,901
2019-06-03 $49.51 $49.86 $49.19 $49.55 $49.12 17,905
2019-05-31 $49.73 $49.95 $49.36 $49.47 $49.04 16,653
2019-05-30 $50.72 $50.72 $50.00 $50.32 $49.88 89,375
2019-05-29 $50.55 $50.68 $50.24 $50.34 $49.90 8,155
2019-05-28 $51.39 $51.45 $50.95 $51.01 $50.57 14,126
2019-05-24 $50.97 $50.97 $50.61 $50.83 $50.39 2,032
2019-05-23 $51.00 $51.00 $50.08 $50.43 $49.99 35,057
2019-05-22 $51.54 $51.82 $51.52 $51.62 $51.17 13,000
2019-05-21 $51.15 $51.75 $51.15 $51.75 $51.30 8,727
2019-05-20 $50.76 $51.09 $50.76 $50.88 $50.44 6,928
2019-05-17 $51.40 $51.97 $51.22 $51.22 $50.77 7,746
2019-05-16 $51.61 $52.24 $51.58 $51.88 $51.43 15,422
2019-05-15 $50.65 $51.55 $50.65 $51.32 $50.87 17,001
2019-05-14 $50.15 $51.05 $50.15 $50.87 $50.43 46,130
2019-05-13 $50.62 $50.62 $49.83 $50.04 $49.60 12,217
2019-05-10 $51.33 $51.82 $50.70 $51.77 $51.32 9,161
2019-05-09 $50.77 $51.50 $50.41 $51.39 $50.94 22,125
2019-05-08 $51.54 $51.81 $51.28 $51.46 $51.01 13,668
2019-05-07 $52.16 $52.27 $51.31 $51.65 $51.20 12,112
2019-05-06 $51.20 $52.70 $51.20 $52.61 $52.15 16,122
2019-05-03 $51.45 $52.11 $51.45 $52.10 $51.65 39,458
2019-05-02 $50.72 $51.07 $50.29 $50.97 $50.53 8,583
2019-05-01 $51.29 $51.37 $50.64 $50.64 $50.20 18,104
2019-04-30 $51.43 $51.54 $50.56 $51.01 $50.57 17,444
2019-04-29 $51.42 $51.68 $51.35 $51.58 $51.13 28,767
2019-04-26 $50.79 $51.37 $50.69 $51.29 $50.84 12,102
2019-04-25 $50.77 $50.79 $50.22 $50.68 $50.24 6,917
2019-04-24 $50.95 $51.28 $50.77 $50.86 $50.42 10,482
2019-04-23 $49.92 $51.13 $49.92 $50.93 $50.49 14,171
2019-04-22 $49.62 $49.81 $49.42 $49.76 $49.33 113,826
2019-04-18 $49.97 $50.03 $49.23 $49.68 $49.25 13,259
2019-04-17 $50.99 $50.99 $49.55 $49.92 $49.48 19,239
2019-04-16 $51.17 $51.29 $50.78 $50.95 $50.51 7,964
2019-04-15 $51.29 $51.29 $50.72 $50.88 $50.44 6,793
2019-04-12 $51.45 $51.56 $51.02 $51.12 $50.67 3,928
2019-04-11 $51.45 $51.45 $51.20 $51.35 $50.90 6,465
2019-04-10 $50.73 $51.48 $50.73 $51.45 $51.00 9,822
2019-04-09 $50.90 $51.13 $50.82 $50.90 $50.46 18,450
2019-04-08 $51.21 $51.21 $50.74 $51.10 $50.65 4,347
2019-04-05 $51.00 $51.34 $51.00 $51.27 $50.82 44,753
2019-04-04 $50.92 $51.11 $50.43 $50.81 $50.37 13,105
2019-04-03 $51.10 $51.31 $50.89 $51.07 $50.62 8,885
2019-04-02 $50.64 $50.68 $50.24 $50.67 $50.23 11,741
2019-04-01 $50.92 $50.92 $50.41 $50.58 $50.14 20,406
2019-03-29 $50.39 $50.75 $50.36 $50.50 $50.06 6,380
2019-03-28 $50.21 $50.46 $49.82 $50.35 $49.91 5,541
2019-03-27 $50.58 $50.58 $49.24 $49.97 $49.53 11,369
2019-03-26 $50.47 $50.64 $50.28 $50.57 $50.13 19,974
2019-03-25 $49.68 $50.22 $49.40 $50.11 $49.67 16,121
2019-03-22 $51.33 $51.33 $49.78 $49.78 $49.35 108,347
2019-03-21 $51.29 $51.70 $51.27 $51.67 $51.22 13,922
2019-03-20 $50.88 $51.31 $50.50 $50.89 $50.45 9,833
2019-03-19 $51.30 $51.30 $50.92 $51.04 $50.60 13,454
2019-03-18 $51.21 $51.42 $50.74 $51.12 $50.67 28,158
2019-03-15 $50.99 $51.27 $50.90 $50.90 $50.46 12,041
2019-03-14 $50.75 $50.97 $50.71 $50.75 $50.31 13,729
2019-03-13 $50.96 $51.15 $50.82 $50.87 $50.43 14,109
2019-03-12 $50.57 $50.78 $50.50 $50.67 $50.23 7,953
2019-03-11 $49.77 $50.55 $49.77 $50.52 $50.08 28,164
2019-03-08 $49.06 $49.62 $49.06 $49.62 $49.19 23,682
2019-03-07 $49.49 $49.83 $49.24 $49.43 $49.00 60,567
2019-03-06 $50.57 $50.57 $49.50 $49.59 $49.16 43,187
2019-03-05 $50.84 $50.90 $50.64 $50.64 $50.20 11,163
2019-03-04 $51.81 $51.85 $50.45 $50.91 $50.47 64,821
2019-03-01 $51.56 $51.73 $51.20 $51.63 $51.18 27,542
2019-02-28 $51.03 $51.36 $50.94 $51.17 $50.72 14,129
2019-02-27 $50.72 $51.27 $50.68 $51.24 $50.79 13,554
2019-02-26 $51.24 $51.27 $50.95 $50.95 $50.51 19,678
2019-02-25 $51.82 $51.86 $51.36 $51.38 $50.93 10,027
2019-02-22 $51.12 $51.47 $51.06 $51.47 $51.02 8,896
2019-02-21 $50.64 $50.81 $50.49 $50.70 $50.25 20,924
2019-02-20 $50.64 $50.79 $50.47 $50.65 $50.21 53,056
2019-02-19 $50.18 $50.63 $50.18 $50.55 $50.11 14,669
2019-02-15 $49.99 $50.41 $49.96 $50.41 $49.97 12,210
2019-02-14 $49.39 $49.90 $49.39 $49.73 $49.30 51,476
2019-02-13 $49.75 $49.86 $49.40 $49.57 $49.14 18,891
2019-02-12 $49.18 $49.60 $49.18 $49.60 $49.17 46,466
2019-02-11 $48.48 $48.86 $48.43 $48.83 $48.40 29,467
2019-02-08 $47.75 $48.43 $47.75 $48.43 $48.01 49,571
2019-02-07 $48.13 $48.39 $47.71 $48.09 $47.67 76,046
2019-02-06 $48.54 $48.61 $48.26 $48.47 $48.05 18,001
2019-02-05 $48.83 $49.06 $48.64 $48.70 $48.28 60,738
2019-02-04 $48.09 $48.68 $47.98 $48.67 $48.25 28,814
2019-02-01 $48.09 $48.27 $47.91 $48.11 $47.69 23,911
2019-01-31 $47.30 $48.13 $47.14 $48.06 $47.64 40,793
2019-01-30 $47.13 $47.39 $46.79 $47.28 $46.87 8,714
2019-01-29 $47.03 $47.03 $46.68 $46.72 $46.31 6,891
2019-01-28 $47.01 $47.16 $46.75 $46.86 $46.45 27,343
2019-01-25 $47.09 $47.62 $47.09 $47.54 $47.13 15,774
2019-01-24 $46.76 $46.93 $46.67 $46.87 $46.46 8,269
2019-01-23 $46.88 $47.08 $46.33 $46.66 $46.25 43,707
2019-01-22 $46.68 $47.12 $46.36 $46.58 $46.17 17,751
2019-01-18 $47.24 $47.55 $46.96 $47.42 $47.01 20,105
2019-01-17 $46.54 $47.20 $46.54 $47.01 $46.60 33,623
2019-01-16 $46.24 $46.80 $46.24 $46.48 $46.07 26,544
2019-01-15 $45.66 $46.20 $45.66 $46.17 $45.77 76,986
2019-01-14 $45.90 $45.92 $45.52 $45.56 $45.16 13,141
2019-01-11 $46.17 $46.28 $45.99 $46.19 $45.79 18,248
2019-01-10 $45.65 $46.33 $45.51 $46.30 $45.90 42,801
2019-01-09 $45.81 $46.23 $45.81 $46.03 $45.63 73,738
2019-01-08 $45.43 $45.65 $44.92 $45.61 $45.21 16,251
2019-01-07 $44.21 $45.23 $44.21 $44.98 $44.59 86,080
2019-01-04 $43.13 $44.20 $43.13 $44.04 $43.66 72,997
2019-01-03 $43.01 $43.24 $42.43 $42.55 $42.18 55,760
2019-01-02 $43.19 $43.61 $42.75 $43.55 $43.17 48,440
2018-12-31 $43.24 $43.60 $43.12 $43.50 $43.12 192,835
2018-12-28 $42.69 $43.70 $42.29 $42.93 $42.56 209,749
2018-12-27 $41.86 $42.73 $41.04 $42.73 $42.36 165,337
2018-12-26 $40.08 $42.55 $40.08 $42.55 $42.18 68,413
2018-12-24 $40.10 $40.74 $39.96 $40.08 $39.73 62,923
2018-12-21 $42.59 $42.59 $40.56 $40.75 $40.39 148,955
2018-12-20 $43.18 $43.35 $41.58 $42.17 $41.80 144,319
2018-12-19 $44.35 $44.93 $43.30 $43.58 $43.20 166,352
2018-12-18 $44.74 $44.99 $44.09 $44.34 $43.95 83,646
2018-12-17 $45.62 $45.82 $44.04 $44.25 $43.86 296,983
2018-12-14 $46.19 $46.69 $45.79 $45.91 $45.51 148,841
2018-12-13 $47.50 $47.50 $46.65 $46.68 $46.27 97,254
2018-12-12 $47.36 $48.00 $47.35 $47.52 $47.11 14,307
2018-12-11 $47.45 $47.45 $46.27 $46.70 $46.29 27,679
2018-12-10 $46.54 $47.03 $45.89 $46.68 $46.27 47,590
2018-12-07 $47.91 $48.24 $46.33 $46.56 $46.15 38,531
2018-12-06 $47.06 $47.94 $46.70 $47.94 $47.52 23,097
2018-12-04 $50.24 $50.24 $47.85 $47.87 $47.45 15,158
2018-12-03 $50.86 $50.88 $49.75 $50.40 $49.96 15,247
2018-11-30 $49.62 $49.88 $49.31 $49.82 $49.39 23,840
2018-11-29 $49.32 $49.92 $48.99 $49.55 $49.12 17,051
2018-11-28 $48.15 $49.46 $47.72 $49.46 $49.03 116,665
2018-11-27 $47.70 $48.02 $47.56 $47.67 $47.25 15,408
2018-11-26 $47.92 $48.15 $47.61 $48.14 $47.72 19,716
2018-11-23 $46.69 $47.74 $46.69 $47.29 $46.88 12,886
2018-11-21 $46.67 $47.45 $46.56 $47.15 $46.74 23,496
2018-11-20 $46.38 $47.02 $45.92 $46.31 $45.91 113,084
2018-11-19 $49.09 $49.09 $47.18 $47.18 $46.77 48,202
2018-11-16 $48.59 $49.36 $48.49 $49.23 $48.80 33,189
2018-11-15 $47.47 $49.03 $47.47 $48.92 $48.49 31,111
2018-11-14 $48.87 $48.87 $47.52 $47.68 $47.26 68,574
2018-11-13 $48.99 $49.32 $48.33 $48.33 $47.91 32,571
2018-11-12 $50.14 $50.14 $48.66 $48.66 $48.24 80,917
2018-11-09 $51.09 $51.17 $49.81 $50.20 $49.76 30,848
2018-11-08 $51.88 $52.24 $51.57 $51.76 $51.31 77,815
2018-11-07 $50.61 $52.03 $50.61 $51.98 $51.53 145,773
2018-11-06 $50.47 $50.64 $50.17 $50.49 $50.05 102,758
2018-11-05 $50.74 $50.74 $49.80 $50.19 $49.75 53,837
2018-11-02 $50.89 $51.21 $50.38 $50.64 $50.20 62,262
2018-11-01 $49.87 $50.83 $49.58 $50.80 $50.36 113,142
2018-10-31 $49.40 $50.22 $49.40 $49.64 $49.21 54,377
2018-10-30 $47.56 $48.80 $47.39 $48.76 $48.34 45,359
2018-10-29 $48.99 $49.11 $46.99 $47.59 $47.18 138,990
2018-10-26 $48.04 $48.92 $47.10 $48.28 $47.86 262,418
2018-10-25 $48.14 $49.04 $47.90 $48.78 $48.35 39,344
2018-10-24 $50.12 $50.12 $47.62 $47.66 $47.24 75,480
2018-10-23 $49.50 $50.33 $48.93 $50.05 $49.61 33,617
2018-10-22 $50.45 $50.73 $50.00 $50.47 $50.03 37,197
2018-10-19 $51.66 $51.72 $50.12 $50.27 $49.83 74,427
2018-10-18 $52.05 $52.25 $51.04 $51.37 $50.92 68,504
2018-10-17 $51.88 $52.03 $51.35 $52.03 $51.58 93,271
2018-10-16 $50.39 $52.32 $50.25 $52.24 $51.78 51,374
2018-10-15 $49.96 $50.42 $49.50 $50.12 $49.68 170,162
2018-10-12 $50.60 $50.80 $49.50 $50.14 $49.70 28,830
2018-10-11 $50.14 $51.16 $49.55 $49.58 $49.15 240,859
2018-10-10 $52.27 $52.27 $50.35 $50.39 $49.95 143,785
2018-10-09 $52.71 $53.18 $52.43 $52.52 $52.06 27,927
2018-10-08 $53.38 $53.51 $52.14 $52.77 $52.31 188,124
2018-10-05 $54.24 $54.53 $52.86 $53.52 $53.05 213,130
2018-10-04 $55.52 $55.52 $54.05 $54.28 $53.81 60,848
2018-10-03 $55.35 $55.79 $54.97 $55.63 $55.15 163,393
2018-10-02 $56.10 $56.10 $54.94 $55.10 $54.62 187,376
2018-10-01 $57.74 $57.91 $56.16 $56.36 $55.87 158,908
2018-09-28 $57.26 $57.88 $57.26 $57.52 $57.02 60,791
2018-09-27 $57.52 $57.54 $57.08 $57.23 $56.73 25,348
2018-09-26 $58.14 $58.14 $57.30 $57.30 $56.80 23,692
2018-09-25 $57.68 $58.21 $57.68 $58.08 $57.57 18,619
2018-09-24 $57.69 $57.83 $57.17 $57.70 $57.20 30,179
2018-09-21 $58.12 $58.28 $57.47 $57.57 $57.07 34,972
2018-09-20 $57.80 $58.04 $57.61 $58.01 $57.50 16,034
2018-09-19 $58.20 $58.44 $57.36 $57.53 $57.03 22,789
2018-09-18 $57.74 $58.44 $57.74 $58.30 $57.79 38,514
2018-09-17 $58.88 $58.88 $57.48 $57.48 $56.98 30,150
2018-09-14 $58.65 $59.12 $58.56 $58.86 $58.35 11,373
2018-09-13 $58.97 $59.02 $58.40 $58.63 $58.12 20,983
2018-09-12 $59.27 $59.27 $58.20 $58.64 $58.13 81,361
2018-09-11 $58.80 $59.52 $58.79 $59.18 $58.66 151,597
2018-09-10 $58.93 $59.30 $58.75 $59.10 $58.58 32,346
2018-09-07 $57.99 $59.10 $57.97 $58.58 $58.07 31,432
2018-09-06 $58.99 $59.14 $58.35 $58.36 $57.85 66,350
2018-09-05 $59.21 $59.21 $57.86 $58.66 $58.15 53,416
2018-09-04 $59.26 $59.35 $58.71 $59.33 $58.81 24,819
2018-08-31 $58.71 $59.43 $58.66 $59.39 $58.87 30,949
2018-08-30 $58.43 $59.05 $58.40 $58.77 $58.26 28,504
2018-08-29 $58.32 $58.59 $58.12 $58.59 $58.08 23,780
2018-08-28 $58.20 $58.36 $57.77 $58.16 $57.65 35,373
2018-08-27 $58.14 $58.40 $57.96 $58.06 $57.55 150,739
2018-08-24 $57.53 $57.89 $57.53 $57.79 $57.29 45,907
2018-08-23 $57.02 $57.48 $56.93 $57.38 $56.88 46,787
2018-08-22 $56.48 $57.23 $56.42 $57.20 $56.70 25,666
2018-08-21 $55.88 $56.69 $55.88 $56.47 $55.98 40,588
2018-08-20 $55.83 $55.93 $55.31 $55.73 $55.24 18,175
2018-08-17 $55.25 $55.70 $55.05 $55.67 $55.18 25,301
2018-08-16 $55.17 $55.52 $55.05 $55.30 $54.82 31,634
2018-08-15 $55.55 $55.55 $54.64 $54.77 $54.29 46,064
2018-08-14 $55.55 $55.93 $55.33 $55.81 $55.32 39,480
2018-08-13 $55.80 $55.99 $55.11 $55.32 $54.84 45,631
2018-08-10 $55.49 $56.13 $55.48 $55.89 $55.40 28,065
2018-08-09 $55.24 $55.96 $55.24 $55.66 $55.17 73,133
2018-08-08 $55.41 $55.53 $55.03 $55.42 $54.94 45,623
2018-08-07 $55.35 $55.62 $55.30 $55.49 $55.01 56,525
2018-08-06 $54.51 $55.16 $54.51 $55.14 $54.66 21,215
2018-08-03 $54.92 $55.02 $54.37 $54.57 $54.09 84,442
2018-08-02 $54.51 $55.26 $54.51 $55.25 $54.77 24,467
2018-08-01 $54.39 $54.86 $54.39 $54.86 $54.38 24,538
2018-07-31 $53.59 $54.57 $53.50 $54.36 $53.89 23,797
2018-07-30 $54.56 $54.56 $53.44 $53.44 $52.97 53,386
2018-07-27 $56.17 $56.30 $54.39 $54.60 $54.12 59,101
2018-07-26 $56.34 $56.86 $56.22 $56.39 $55.90 18,834
2018-07-25 $55.94 $56.40 $55.94 $56.29 $55.80 25,357
2018-07-24 $57.01 $57.25 $55.58 $55.81 $55.32 39,908
2018-07-23 $56.66 $56.99 $56.45 $56.81 $56.31 44,578
2018-07-20 $56.67 $57.15 $56.63 $56.63 $56.14 43,276
2018-07-19 $56.42 $56.92 $56.30 $56.87 $56.37 110,356
2018-07-18 $56.46 $56.54 $55.95 $56.45 $55.96 70,268
2018-07-17 $55.64 $56.45 $55.64 $56.44 $55.95 37,433
2018-07-16 $56.05 $56.05 $55.51 $55.83 $55.34 43,419
2018-07-13 $56.24 $56.37 $56.00 $56.15 $55.66 29,641
2018-07-12 $56.30 $56.31 $55.71 $56.11 $55.62 88,710
2018-07-11 $55.69 $56.20 $55.67 $55.82 $55.33 662,967
2018-07-10 $56.98 $56.99 $55.87 $56.23 $55.74 44,858
2018-07-09 $56.62 $56.78 $56.24 $56.78 $56.29 307,446
2018-07-06 $55.83 $56.32 $55.83 $56.21 $55.72 111,747
2018-07-05 $54.97 $55.68 $54.83 $55.68 $55.19 100,277
2018-07-03 $54.96 $55.11 $54.65 $54.78 $54.30 75,640
2018-07-02 $53.65 $54.64 $53.49 $54.61 $54.13 229,429
2018-06-29 $54.19 $54.45 $53.90 $54.03 $53.56 42,336
2018-06-28 $53.39 $54.04 $53.16 $53.90 $53.43 68,060
2018-06-27 $54.85 $54.98 $53.60 $53.60 $53.13 34,613
2018-06-26 $54.57 $55.09 $54.44 $54.95 $54.47 59,406
2018-06-25 $55.75 $55.75 $54.21 $54.38 $53.91 50,136
2018-06-22 $56.58 $56.58 $55.50 $55.84 $55.35 48,236
2018-06-21 $57.35 $57.35 $56.16 $56.26 $55.77 47,295
2018-06-20 $56.87 $57.22 $56.76 $57.13 $56.63 48,837
2018-06-19 $56.39 $56.42 $55.69 $56.36 $55.87 87,081
2018-06-18 $55.88 $56.50 $55.78 $56.50 $56.01 63,623
2018-06-15 $55.73 $55.99 $55.55 $55.99 $55.50 24,599
2018-06-14 $55.67 $55.92 $55.53 $55.92 $55.43 17,662
2018-06-13 $55.57 $55.79 $55.41 $55.56 $55.08 24,263
2018-06-12 $55.37 $55.52 $55.08 $55.50 $55.02 38,018
2018-06-11 $55.25 $55.34 $54.88 $55.11 $54.63 48,940
2018-06-08 $54.90 $55.23 $54.85 $55.21 $54.73 13,964
2018-06-07 $55.34 $55.35 $54.42 $54.82 $54.34 42,279
2018-06-06 $54.92 $55.30 $54.86 $55.30 $54.82 42,136
2018-06-05 $54.79 $54.94 $54.43 $54.93 $54.45 54,298
2018-06-04 $54.34 $54.39 $53.81 $54.39 $53.92 60,092
2018-06-01 $53.86 $54.38 $53.67 $54.12 $53.65 86,847
2018-05-31 $53.77 $54.00 $53.37 $53.69 $53.22 53,637
2018-05-30 $53.08 $53.95 $53.08 $53.81 $53.34 68,632
2018-05-29 $52.56 $53.01 $52.38 $52.99 $52.53 29,953
2018-05-25 $52.57 $52.93 $52.57 $52.88 $52.42 11,214
2018-05-24 $52.41 $52.86 $52.34 $52.83 $52.37 45,672
2018-05-23 $52.09 $52.73 $52.09 $52.47 $52.01 36,093
2018-05-22 $53.30 $53.30 $52.40 $52.45 $51.99 54,339
2018-05-21 $53.10 $53.33 $52.79 $53.00 $52.54 33,871
2018-05-18 $52.75 $53.03 $52.62 $52.91 $52.45 37,830
2018-05-17 $52.57 $52.66 $52.28 $52.61 $52.15 127,179
2018-05-16 $51.61 $52.36 $51.61 $52.28 $51.82 10,850
2018-05-15 $51.48 $51.63 $51.02 $51.52 $51.07 12,533
2018-05-14 $51.80 $51.96 $51.50 $51.58 $51.13 7,550
2018-05-11 $51.64 $51.87 $51.50 $51.70 $51.25 40,877
2018-05-10 $51.40 $51.82 $51.31 $51.64 $51.19 25,614
2018-05-09 $51.19 $51.46 $50.80 $51.38 $50.93 12,813
2018-05-08 $50.89 $51.16 $50.84 $51.16 $50.71 8,358
2018-05-07 $50.84 $51.14 $50.69 $50.99 $50.55 12,257
2018-05-04 $49.62 $50.66 $49.62 $50.53 $50.09 28,907
2018-05-03 $50.04 $50.27 $49.50 $49.79 $49.36 8,401
2018-05-02 $49.72 $50.37 $49.72 $50.02 $49.58 12,045
2018-05-01 $49.64 $49.99 $49.14 $49.81 $49.38 35,137
2018-04-30 $49.89 $50.25 $49.51 $49.51 $49.08 5,384
2018-04-27 $50.22 $50.22 $49.83 $49.94 $49.50 6,263
2018-04-26 $49.63 $50.10 $49.63 $49.84 $49.41 18,710
2018-04-25 $49.35 $49.77 $49.16 $49.67 $49.24 19,014
2018-04-24 $50.29 $50.62 $49.32 $49.70 $49.27 18,982
2018-04-23 $50.78 $50.78 $50.07 $50.13 $49.69 18,960
2018-04-20 $50.67 $50.90 $50.38 $50.56 $50.12 21,486
2018-04-19 $50.86 $51.11 $50.70 $50.76 $50.32 15,161
2018-04-18 $51.26 $51.36 $50.97 $51.02 $50.58 47,101
2018-04-17 $50.54 $51.07 $50.40 $51.00 $50.56 49,141
2018-04-16 $50.04 $50.34 $49.81 $50.11 $49.67 13,970
2018-04-13 $50.14 $50.14 $49.58 $49.72 $49.29 12,668
2018-04-12 $50.02 $50.50 $49.84 $50.23 $49.79 26,506
2018-04-11 $49.45 $49.81 $49.45 $49.70 $49.27 20,558
2018-04-10 $49.18 $49.69 $49.00 $49.56 $49.13 29,267
2018-04-09 $48.91 $49.32 $48.56 $48.56 $48.14 17,159
2018-04-06 $49.41 $49.41 $48.13 $48.59 $48.17 22,194
2018-04-05 $49.71 $49.75 $49.39 $49.72 $49.29 24,659
2018-04-04 $48.00 $49.26 $47.62 $49.23 $48.80 34,603
2018-04-03 $48.44 $48.69 $48.22 $48.52 $48.10 24,604
2018-04-02 $49.17 $49.55 $47.96 $48.13 $47.71 89,523
2018-03-29 $49.23 $50.04 $49.23 $49.55 $49.12 13,418
2018-03-28 $49.49 $49.49 $48.66 $49.06 $48.63 10,815
2018-03-27 $50.80 $50.80 $49.00 $49.27 $48.84 18,193
2018-03-26 $50.14 $50.66 $49.52 $50.51 $50.07 16,499
2018-03-23 $51.25 $51.25 $49.50 $49.53 $49.10 19,314
2018-03-22 $51.67 $51.86 $50.74 $50.74 $50.30 19,076
2018-03-21 $51.31 $52.21 $51.31 $51.94 $51.49 33,642
2018-03-20 $51.90 $51.90 $51.65 $51.79 $51.34 9,746
2018-03-19 $51.52 $51.55 $50.87 $51.55 $51.10 19,192
2018-03-16 $51.75 $52.01 $51.60 $51.77 $51.30 9,463
2018-03-15 $51.85 $51.97 $51.54 $51.65 $51.18 10,813
2018-03-14 $52.66 $52.66 $51.90 $52.07 $51.60 16,022
2018-03-13 $52.95 $52.96 $52.26 $52.26 $51.79 35,228
2018-03-12 $53.05 $53.05 $52.54 $52.76 $52.28 38,840
2018-03-09 $51.90 $52.74 $51.58 $52.73 $52.25 50,939
2018-03-08 $51.85 $51.85 $51.26 $51.51 $51.04 25,292
2018-03-07 $50.63 $51.74 $50.63 $51.73 $51.26 17,655
2018-03-06 $50.95 $51.16 $50.29 $51.16 $50.70 10,588
2018-03-05 $50.63 $50.65 $49.97 $50.48 $50.02 16,123
2018-03-02 $49.12 $50.60 $49.12 $50.59 $50.13 12,358
2018-03-01 $49.71 $49.77 $49.03 $49.54 $49.09 18,420
2018-02-28 $50.78 $50.96 $49.80 $49.81 $49.36 9,855
2018-02-27 $51.29 $51.38 $50.60 $50.60 $50.14 8,708
2018-02-26 $51.27 $51.44 $50.93 $51.42 $50.95 18,474
2018-02-23 $50.64 $51.05 $50.35 $51.05 $50.59 10,955
2018-02-22 $50.70 $50.93 $50.22 $50.22 $49.76 8,395
2018-02-21 $50.16 $51.12 $50.16 $50.42 $49.96 12,215
2018-02-20 $50.39 $50.78 $50.04 $50.21 $49.75 21,975
2018-02-16 $50.05 $50.92 $50.05 $50.73 $50.27 30,934
2018-02-15 $50.08 $50.37 $49.65 $50.27 $49.81 41,800
2018-02-14 $48.30 $49.82 $48.30 $49.81 $49.36 116,703
2018-02-13 $47.90 $48.67 $47.90 $48.67 $48.23 18,328
2018-02-12 $47.99 $48.59 $47.37 $48.43 $47.99 10,218
2018-02-09 $47.96 $48.14 $46.21 $47.62 $47.19 40,226
2018-02-08 $48.91 $49.01 $47.50 $47.50 $47.07 28,033
2018-02-07 $48.86 $49.35 $48.77 $48.95 $48.51 27,571
2018-02-06 $47.35 $48.99 $46.81 $48.72 $48.28 86,297
2018-02-05 $49.58 $50.14 $48.21 $48.21 $47.77 63,891
2018-02-02 $50.66 $50.66 $49.87 $50.11 $49.65 21,127
2018-02-01 $50.49 $51.19 $50.49 $50.98 $50.52 32,712
2018-01-31 $51.31 $51.32 $50.82 $50.88 $50.42 15,044
2018-01-30 $50.76 $51.14 $50.69 $51.13 $50.67 13,317
2018-01-29 $51.28 $51.51 $51.09 $51.18 $50.71 22,734
2018-01-26 $51.19 $51.42 $51.04 $51.41 $50.94 15,339
2018-01-25 $51.40 $51.40 $50.98 $51.14 $50.68 25,692
2018-01-24 $51.38 $51.62 $50.93 $51.16 $50.70 22,836
2018-01-23 $51.15 $51.48 $50.97 $51.48 $51.01 16,275
2018-01-22 $51.01 $51.14 $50.84 $51.14 $50.68 55,389
2018-01-19 $50.17 $50.99 $50.08 $50.99 $50.53 26,770
2018-01-18 $50.05 $50.22 $50.01 $50.03 $49.58 5,506
2018-01-17 $50.00 $50.40 $49.76 $50.19 $49.73 15,889
2018-01-16 $50.80 $50.91 $49.60 $49.75 $49.30 31,070
2018-01-12 $50.49 $50.88 $50.34 $50.63 $50.17 16,327
2018-01-11 $49.67 $50.44 $49.55 $50.40 $49.94 94,293
2018-01-10 $49.19 $49.56 $49.07 $49.43 $48.98 82,157
2018-01-09 $49.32 $49.62 $49.27 $49.27 $48.82 27,677
2018-01-08 $49.36 $49.49 $48.91 $49.26 $48.81 17,257
2018-01-05 $49.36 $49.45 $48.97 $49.44 $48.99 35,715
2018-01-04 $49.16 $49.29 $48.85 $49.13 $48.68 136,156
2018-01-03 $48.78 $49.22 $48.78 $48.90 $48.46 143,200
2018-01-02 $48.71 $49.12 $48.60 $48.81 $48.37 87,552
2017-12-29 $49.54 $49.54 $48.70 $48.72 $48.28 27,769
2017-12-28 $49.16 $49.23 $48.88 $49.23 $48.78 15,800
2017-12-27 $48.62 $49.15 $48.62 $48.97 $48.52 10,491
2017-12-26 $48.80 $48.87 $48.80 $48.87 $48.43 4,885
2017-12-22 $48.87 $49.07 $48.77 $48.91 $48.47 16,536
2017-12-21 $48.95 $49.07 $48.72 $48.97 $48.52 25,992
2017-12-20 $48.75 $48.80 $48.42 $48.75 $48.31 14,583
2017-12-19 $49.08 $49.08 $48.41 $48.41 $47.97 24,212
2017-12-18 $48.65 $49.07 $48.65 $48.82 $48.38 55,048
2017-12-15 $47.64 $48.43 $47.64 $48.34 $47.82 20,959
2017-12-14 $48.03 $48.10 $47.27 $47.27 $46.76 14,381
2017-12-13 $47.50 $48.16 $47.50 $47.91 $47.39 22,647
2017-12-12 $47.66 $47.80 $47.38 $47.45 $46.94 8,590
2017-12-11 $47.99 $47.99 $47.53 $47.54 $47.03 10,763
2017-12-08 $48.24 $48.24 $47.74 $47.77 $47.26 16,673
2017-12-07 $47.57 $48.12 $47.57 $47.91 $47.39 25,637
2017-12-06 $47.60 $47.69 $47.07 $47.36 $46.85 11,633
2017-12-05 $48.10 $48.13 $47.50 $47.50 $46.99 12,415
2017-12-04 $49.07 $49.44 $47.72 $47.72 $47.21 56,048
2017-12-01 $49.11 $49.11 $47.16 $48.26 $47.74 26,813
2017-11-30 $48.89 $49.16 $48.73 $49.00 $48.47 72,394
2017-11-29 $49.06 $49.10 $48.55 $48.65 $48.13 16,588
2017-11-28 $48.38 $48.99 $48.20 $48.98 $48.45 12,167
2017-11-27 $48.20 $48.43 $48.05 $48.12 $47.60 57,962
2017-11-24 $48.37 $48.37 $47.83 $48.12 $47.60 6,329
2017-11-22 $48.60 $48.60 $48.13 $48.17 $47.65 10,652
2017-11-21 $47.91 $48.41 $47.90 $48.32 $47.80 16,302
2017-11-20 $47.33 $47.64 $47.33 $47.63 $47.12 10,630
2017-11-17 $47.13 $47.33 $46.78 $47.19 $46.68 16,054
2017-11-16 $46.56 $47.46 $46.56 $47.35 $46.84 23,055
2017-11-15 $46.00 $46.46 $45.78 $46.32 $45.82 17,817
2017-11-14 $46.17 $46.39 $46.10 $46.35 $45.85 17,699
2017-11-13 $46.30 $46.41 $46.11 $46.37 $45.87 19,883
2017-11-10 $46.58 $46.83 $46.49 $46.55 $46.05 25,201
2017-11-09 $46.68 $46.81 $46.04 $46.56 $46.06 78,820
2017-11-08 $46.96 $46.97 $46.49 $46.95 $46.44 68,327
2017-11-07 $47.71 $47.71 $46.92 $47.04 $46.53 16,432
2017-11-06 $47.69 $47.84 $47.45 $47.53 $47.02 26,380
2017-11-03 $47.78 $48.02 $47.57 $47.69 $47.18 29,093
2017-11-02 $47.27 $47.85 $47.27 $47.83 $47.32 14,457
2017-11-01 $48.30 $48.41 $47.07 $47.38 $46.87 23,796
2017-10-31 $47.59 $48.31 $47.59 $48.08 $47.56 19,656
2017-10-30 $47.97 $47.97 $47.23 $47.54 $47.03 20,698
2017-10-27 $47.60 $48.20 $47.42 $48.20 $47.68 16,714
2017-10-26 $47.75 $48.06 $47.57 $47.64 $47.13 33,645
2017-10-25 $47.93 $47.99 $47.29 $47.72 $47.21 16,030
2017-10-24 $47.96 $48.18 $47.83 $48.00 $47.48 57,271
2017-10-23 $48.19 $48.19 $47.70 $47.71 $47.20 11,541
2017-10-20 $48.06 $48.32 $48.01 $48.10 $47.58 37,740
2017-10-19 $47.69 $47.73 $47.20 $47.60 $47.09 9,792
2017-10-18 $48.01 $48.11 $47.75 $47.94 $47.42 23,155
2017-10-17 $47.71 $47.97 $47.50 $47.59 $47.08 17,922
2017-10-16 $47.91 $48.11 $47.64 $47.85 $47.34 18,371
2017-10-13 $47.99 $48.09 $47.55 $47.55 $47.04 21,246
2017-10-12 $48.00 $48.18 $47.94 $48.05 $47.53 23,720
2017-10-11 $47.98 $48.21 $47.96 $48.15 $47.63 27,640
2017-10-10 $48.18 $48.23 $47.78 $48.11 $47.59 27,028
2017-10-09 $47.81 $48.14 $47.81 $47.99 $47.47 24,816
2017-10-06 $47.81 $48.09 $47.81 $48.02 $47.50 71,653
2017-10-05 $48.07 $48.19 $47.96 $47.99 $47.47 57,780
2017-10-04 $48.18 $48.24 $47.89 $48.09 $47.57 67,298
2017-10-03 $48.35 $48.35 $47.79 $48.15 $47.63 95,283
2017-10-02 $47.61 $48.06 $47.40 $48.06 $47.54 105,912
2017-09-29 $47.22 $47.46 $47.18 $47.42 $46.91 76,852
2017-09-28 $46.98 $47.23 $46.56 $47.21 $46.70 229,051
2017-09-27 $45.81 $47.00 $45.81 $46.87 $46.37 49,355
2017-09-26 $45.33 $45.65 $45.33 $45.57 $45.08 16,253
2017-09-25 $45.65 $45.65 $45.05 $45.35 $44.86 16,240
2017-09-22 $45.36 $45.69 $45.36 $45.64 $45.15 30,508
2017-09-21 $45.53 $45.53 $45.17 $45.40 $44.91 13,096
2017-09-20 $45.43 $45.44 $45.23 $45.43 $44.94 12,541
2017-09-19 $45.56 $45.56 $45.28 $45.28 $44.79 59,372
2017-09-18 $44.80 $45.47 $44.80 $45.47 $44.98 18,973
2017-09-15 $44.49 $44.78 $44.46 $44.69 $44.20 27,809
2017-09-14 $44.74 $44.78 $44.60 $44.63 $44.14 10,654
2017-09-13 $44.42 $44.78 $44.35 $44.76 $44.27 26,919
2017-09-12 $44.65 $44.67 $44.41 $44.62 $44.13 8,851
2017-09-11 $44.17 $44.50 $44.17 $44.38 $43.89 9,904
2017-09-08 $44.09 $44.22 $43.87 $44.03 $43.54 30,422
2017-09-07 $44.04 $44.06 $43.80 $44.01 $43.52 6,735
2017-09-06 $44.36 $44.37 $43.88 $44.14 $43.65 40,904
2017-09-05 $44.60 $44.67 $43.95 $44.13 $43.64 21,689
2017-09-01 $44.37 $44.55 $44.24 $44.49 $44.00 6,355
2017-08-31 $43.99 $44.35 $43.81 $44.30 $43.81 54,556
2017-08-30 $43.26 $43.85 $43.26 $43.80 $43.32 6,834
2017-08-29 $42.59 $43.41 $42.59 $43.39 $42.91 12,214
2017-08-28 $42.89 $43.14 $42.77 $43.04 $42.56 6,606
2017-08-25 $43.00 $43.00 $42.64 $42.79 $42.32 12,296
2017-08-24 $42.91 $42.98 $42.71 $42.92 $42.45 6,729
2017-08-23 $42.49 $42.78 $42.49 $42.78 $42.31 8,800
2017-08-22 $42.49 $42.89 $42.49 $42.81 $42.34 25,508
2017-08-21 $42.20 $42.38 $41.94 $42.18 $41.71 38,073
2017-08-18 $41.99 $42.47 $41.99 $42.22 $41.75 16,800
2017-08-17 $42.73 $43.06 $42.17 $42.17 $41.70 8,755
2017-08-16 $42.99 $43.31 $42.99 $43.05 $42.57 22,348
2017-08-15 $43.33 $43.34 $43.08 $43.09 $42.61 14,774
2017-08-14 $42.81 $43.29 $42.71 $43.25 $42.77 7,380
2017-08-11 $42.26 $42.52 $42.17 $42.39 $41.92 17,752
2017-08-10 $42.94 $42.94 $42.25 $42.26 $41.79 11,210
2017-08-09 $43.43 $43.43 $42.99 $43.09 $42.61 16,138
2017-08-08 $43.86 $44.22 $43.56 $43.56 $43.08 15,319
2017-08-07 $43.53 $43.83 $43.49 $43.79 $43.31 8,262
2017-08-04 $43.41 $43.52 $43.28 $43.41 $42.93 8,076
2017-08-03 $43.35 $43.57 $43.30 $43.44 $42.96 16,354
2017-08-02 $44.10 $44.10 $43.17 $43.36 $42.88 24,897
2017-08-01 $44.08 $44.12 $43.73 $43.86 $43.38 11,692
2017-07-31 $44.04 $44.04 $43.76 $43.91 $43.42 20,555
2017-07-28 $43.72 $44.06 $43.62 $44.05 $43.56 29,344
2017-07-27 $44.53 $44.67 $43.63 $43.86 $43.38 6,623
2017-07-26 $44.54 $44.68 $44.44 $44.44 $43.95 19,599
2017-07-25 $44.57 $44.60 $44.36 $44.50 $44.01 12,309
2017-07-24 $43.91 $44.41 $43.88 $44.40 $43.91 5,062
2017-07-21 $43.87 $44.13 $43.87 $44.02 $43.53 10,688
2017-07-20 $44.18 $44.22 $44.06 $44.20 $43.71 15,634
2017-07-19 $43.83 $44.25 $43.83 $44.23 $43.74 53,107
2017-07-18 $43.41 $43.76 $43.37 $43.70 $43.22 6,517
2017-07-17 $43.77 $43.81 $43.57 $43.57 $43.09 14,819
2017-07-14 $43.41 $43.84 $43.41 $43.70 $43.22 7,818
2017-07-13 $43.44 $43.60 $43.25 $43.45 $42.97 14,685
2017-07-12 $43.39 $43.70 $43.39 $43.51 $43.03 36,015
2017-07-11 $42.92 $43.07 $42.84 $42.99 $42.51 11,843
2017-07-10 $43.01 $43.06 $42.54 $42.81 $42.34 9,790
2017-07-07 $42.23 $43.00 $42.23 $42.98 $42.50 22,551
2017-07-06 $42.76 $42.76 $42.26 $42.26 $41.79 6,836
2017-07-05 $42.90 $43.01 $42.56 $42.89 $42.42 17,012
2017-07-03 $42.96 $42.96 $42.76 $42.92 $42.45 15,725
2017-06-30 $42.81 $43.03 $42.71 $42.71 $42.24 14,113
2017-06-29 $43.50 $43.50 $42.63 $42.93 $42.45 10,888
2017-06-28 $42.76 $43.30 $42.76 $43.25 $42.77 17,565
2017-06-27 $42.84 $43.05 $42.23 $42.23 $41.76 10,932
2017-06-26 $43.26 $43.26 $42.81 $42.87 $42.40 17,972
2017-06-23 $42.42 $42.93 $42.31 $42.84 $42.37 8,278
2017-06-22 $42.28 $42.52 $42.26 $42.40 $41.93 53,720
2017-06-21 $42.23 $42.57 $42.23 $42.45 $41.98 7,120
2017-06-20 $42.67 $42.67 $42.17 $42.17 $41.70 15,398
2017-06-19 $42.52 $42.70 $42.47 $42.57 $42.10 10,017
2017-06-16 $42.16 $42.16 $41.95 $42.04 $41.58 12,190
2017-06-15 $42.02 $42.29 $41.98 $42.16 $41.69 8,140
2017-06-14 $42.38 $42.51 $42.09 $42.29 $41.82 18,778
2017-06-13 $42.61 $42.65 $42.38 $42.56 $42.09 11,505
2017-06-12 $42.57 $42.57 $42.15 $42.31 $41.84 17,137
2017-06-09 $43.00 $43.48 $42.39 $42.59 $42.12 23,437
2017-06-08 $42.13 $42.87 $42.13 $42.78 $42.31 15,229
2017-06-07 $42.00 $42.19 $42.00 $42.18 $41.72 9,771
2017-06-06 $41.73 $42.24 $41.73 $42.03 $41.56 20,850
2017-06-05 $42.25 $42.31 $41.91 $41.91 $41.45 9,475
2017-06-02 $41.78 $42.58 $41.78 $42.20 $41.73 11,884
2017-06-01 $41.11 $41.75 $41.11 $41.75 $41.29 8,660
2017-05-31 $40.77 $41.06 $40.47 $40.98 $40.53 13,476
2017-05-30 $41.17 $41.25 $40.88 $40.91 $40.46 7,983
2017-05-26 $41.12 $41.35 $41.09 $41.30 $40.84 54,666
2017-05-25 $41.26 $41.49 $41.09 $41.31 $40.86 18,206
2017-05-24 $41.18 $41.28 $40.95 $41.13 $40.68 164,832
2017-05-23 $41.04 $41.27 $40.76 $41.21 $40.75 92,622
2017-05-22 $40.64 $41.10 $40.64 $41.05 $40.60 40,477
2017-05-19 $40.90 $40.90 $40.59 $40.60 $40.15 5,834
2017-05-18 $40.05 $40.72 $40.05 $40.60 $40.15 36,660
2017-05-17 $41.11 $41.11 $40.26 $40.43 $39.98 26,740
2017-05-16 $41.73 $41.73 $41.34 $41.72 $41.26 14,609
2017-05-15 $41.53 $41.68 $41.50 $41.56 $41.10 23,403
2017-05-12 $41.28 $41.54 $41.23 $41.27 $40.81 4,842
2017-05-11 $41.59 $41.64 $41.08 $41.46 $41.00 27,671
2017-05-10 $41.35 $41.66 $41.23 $41.60 $41.14 96,789
2017-05-09 $41.48 $41.54 $41.29 $41.46 $41.00 21,708
2017-05-08 $41.47 $41.47 $41.21 $41.28 $40.82 21,472
2017-05-05 $41.42 $41.51 $41.11 $41.51 $41.05 13,519
2017-05-04 $41.65 $41.65 $41.18 $41.30 $40.84 10,122
2017-05-03 $41.44 $41.45 $41.12 $41.36 $40.90 11,980
2017-05-02 $41.91 $41.91 $41.42 $41.53 $41.07 41,958
2017-05-01 $41.62 $42.06 $41.50 $41.98 $41.52 14,645
2017-04-28 $41.79 $41.82 $41.41 $41.41 $40.95 15,563
2017-04-27 $41.93 $42.16 $41.83 $41.84 $41.38 10,784
2017-04-26 $41.62 $42.07 $41.62 $41.88 $41.42 38,495
2017-04-25 $41.67 $41.90 $41.50 $41.77 $41.31 33,908
2017-04-24 $40.65 $41.29 $40.65 $41.23 $40.77 38,973
2017-04-21 $40.55 $40.60 $40.35 $40.45 $40.00 11,903
2017-04-20 $40.22 $40.65 $40.15 $40.65 $40.20 11,568
2017-04-19 $39.83 $40.13 $39.80 $39.94 $39.50 12,567
2017-04-18 $39.66 $39.71 $39.42 $39.68 $39.24 94,546
2017-04-17 $39.23 $39.56 $39.17 $39.52 $39.08 18,031
2017-04-13 $39.39 $39.54 $39.08 $39.11 $38.68 22,114
2017-04-12 $39.97 $39.97 $39.39 $39.44 $39.00 32,132
2017-04-11 $39.60 $39.99 $39.44 $39.99 $39.55 10,676
2017-04-10 $39.73 $40.08 $39.54 $39.68 $39.24 13,330
2017-04-07 $39.75 $39.98 $39.75 $39.85 $39.41 11,791
2017-04-06 $39.43 $40.00 $39.43 $40.00 $39.56 26,259
2017-04-05 $40.45 $40.56 $39.50 $39.59 $39.15 12,695
2017-04-04 $40.17 $40.51 $40.01 $40.21 $39.77 39,632
2017-04-03 $40.87 $40.97 $40.15 $40.26 $39.81 23,092
2017-03-31 $40.59 $41.03 $40.58 $40.86 $40.41 27,335
2017-03-30 $40.37 $40.72 $40.37 $40.65 $40.20 13,640
2017-03-29 $40.16 $40.34 $40.01 $40.32 $39.87 25,689
2017-03-28 $39.84 $40.25 $39.70 $40.22 $39.78 24,751
2017-03-27 $39.34 $39.90 $39.10 $39.86 $39.42 13,727
2017-03-24 $39.81 $40.03 $39.57 $39.85 $39.41 11,180
2017-03-23 $39.28 $39.82 $39.28 $39.55 $39.11 34,435
2017-03-22 $39.28 $39.38 $39.01 $39.38 $38.94 33,594
2017-03-21 $41.03 $41.03 $39.37 $39.37 $38.93 19,206
2017-03-20 $40.61 $40.86 $40.61 $40.76 $40.31 36,183
2017-03-17 $40.81 $40.99 $40.70 $40.98 $40.53 10,310
2017-03-16 $40.90 $41.00 $40.68 $40.68 $40.23 7,562
2017-03-15 $40.20 $40.78 $40.20 $40.71 $40.26 21,501
2017-03-14 $39.83 $40.06 $39.58 $40.06 $39.62 9,844
2017-03-13 $40.20 $40.46 $40.20 $40.25 $39.81 15,266
2017-03-10 $40.30 $40.34 $39.85 $40.16 $39.72 24,139
2017-03-09 $40.35 $40.63 $40.04 $40.22 $39.78 24,117
2017-03-08 $41.02 $41.11 $40.46 $40.48 $40.03 24,213
2017-03-07 $40.96 $41.13 $40.77 $40.82 $40.37 37,916
2017-03-06 $41.13 $41.18 $40.87 $41.08 $40.63 15,164
2017-03-03 $41.23 $41.53 $41.16 $41.41 $40.95 18,542
2017-03-02 $42.46 $42.46 $41.24 $41.29 $40.83 82,712
2017-03-01 $41.50 $42.04 $41.39 $41.87 $41.41 42,096
2017-02-28 $41.25 $41.35 $40.84 $40.86 $40.41 56,133
2017-02-27 $41.14 $41.58 $41.13 $41.47 $41.01 133,999
2017-02-24 $40.92 $41.24 $40.92 $41.16 $40.71 123,504
2017-02-23 $41.96 $41.96 $40.92 $41.28 $40.82 151,369
2017-02-22 $42.01 $42.01 $41.61 $41.72 $41.26 163,718
2017-02-21 $41.88 $42.08 $41.77 $41.91 $41.45 122,340
2017-02-17 $41.55 $41.71 $41.39 $41.71 $41.25 35,670
2017-02-16 $41.87 $41.87 $41.42 $41.72 $41.26 36,702
2017-02-15 $41.36 $41.86 $41.36 $41.80 $41.34 14,752
2017-02-14 $41.24 $41.71 $41.24 $41.69 $41.23 21,988
2017-02-13 $41.56 $41.74 $41.36 $41.43 $40.97 57,129
2017-02-10 $41.36 $41.47 $41.14 $41.30 $40.84 20,649
2017-02-09 $40.56 $41.14 $40.56 $41.14 $40.69 14,913
2017-02-08 $40.54 $40.54 $40.03 $40.35 $39.90 24,018
2017-02-07 $40.85 $40.90 $40.38 $40.58 $40.13 21,057
2017-02-06 $41.08 $41.08 $40.68 $40.69 $40.24 13,073
2017-02-03 $40.75 $41.08 $40.57 $41.07 $40.61 21,387
2017-02-02 $40.56 $40.56 $40.22 $40.26 $39.82 55,174
2017-02-01 $40.82 $40.82 $40.26 $40.53 $40.08 27,376
2017-01-31 $40.22 $40.50 $39.94 $40.47 $40.02 37,298
2017-01-30 $40.60 $40.60 $39.98 $40.26 $39.82 6,804
2017-01-27 $40.83 $40.93 $40.74 $40.90 $40.45 11,297
2017-01-26 $41.20 $41.21 $40.82 $40.98 $40.53 280,442
2017-01-25 $40.98 $41.23 $40.96 $41.15 $40.69 21,181
2017-01-24 $40.13 $40.77 $40.08 $40.66 $40.21 28,473
2017-01-23 $39.94 $39.94 $39.66 $39.86 $39.42 18,520
2017-01-20 $40.13 $40.26 $39.95 $40.03 $39.59 25,371
2017-01-19 $40.33 $40.33 $39.79 $39.85 $39.41 33,543
2017-01-18 $39.94 $40.19 $39.93 $40.19 $39.75 20,944
2017-01-17 $40.44 $40.44 $39.88 $39.88 $39.44 20,131
2017-01-13 $40.48 $40.64 $40.35 $40.36 $39.91 5,772
2017-01-12 $40.53 $40.53 $39.59 $40.14 $39.70 14,782
2017-01-11 $40.58 $40.69 $40.30 $40.69 $40.24 14,898
2017-01-10 $40.02 $40.61 $39.93 $40.57 $40.12 21,542
2017-01-09 $40.22 $40.23 $39.85 $40.02 $39.58 45,294
2017-01-06 $40.50 $40.55 $40.24 $40.26 $39.81 8,355
2017-01-05 $41.01 $41.01 $40.38 $40.57 $40.12 30,755
2017-01-04 $40.71 $41.22 $40.64 $41.19 $40.73 135,684
2017-01-03 $40.74 $40.90 $40.19 $40.54 $40.09 45,768
2016-12-30 $40.93 $40.93 $40.34 $40.40 $39.95 17,615
2016-12-29 $40.74 $40.75 $40.54 $40.59 $40.14 12,170
2016-12-28 $41.00 $41.06 $40.62 $40.73 $40.28 10,970
2016-12-27 $41.06 $41.27 $41.06 $41.14 $40.69 15,646
2016-12-23 $40.66 $41.00 $40.66 $41.00 $40.55 24,493
2016-12-22 $41.13 $41.20 $40.66 $40.68 $40.23 21,604
2016-12-21 $41.28 $41.34 $41.10 $41.10 $40.64 33,216
2016-12-20 $40.97 $41.31 $40.95 $41.26 $40.80 11,278
2016-12-19 $40.68 $41.12 $40.68 $40.96 $40.51 15,980
2016-12-16 $40.83 $41.23 $40.63 $40.67 $40.22 29,785
2016-12-15 $40.48 $41.18 $40.48 $40.98 $40.38 24,635
2016-12-14 $40.63 $40.86 $40.41 $40.47 $39.87 12,707
2016-12-13 $40.85 $41.15 $40.72 $40.86 $40.26 14,313
2016-12-12 $40.98 $41.31 $40.68 $40.81 $40.21 26,094
2016-12-09 $41.26 $41.54 $41.17 $41.23 $40.63 23,178
2016-12-08 $40.51 $41.31 $40.51 $41.31 $40.70 90,751
2016-12-07 $40.39 $40.70 $40.17 $40.63 $40.03 129,043
2016-12-06 $40.31 $40.57 $39.95 $40.51 $39.91 38,738
2016-12-05 $39.80 $40.10 $39.80 $40.06 $39.47 26,286
2016-12-02 $39.32 $39.48 $39.15 $39.36 $38.78 23,565
2016-12-01 $40.16 $40.16 $39.25 $39.42 $38.84 24,895
2016-11-30 $40.34 $40.43 $39.81 $39.96 $39.37 37,776
2016-11-29 $39.96 $40.25 $39.94 $40.00 $39.41 127,334
2016-11-28 $40.57 $40.57 $39.94 $39.97 $39.38 26,106
2016-11-25 $40.50 $40.67 $40.50 $40.67 $40.07 6,379
2016-11-23 $40.04 $40.54 $40.01 $40.46 $39.86 27,386
2016-11-22 $40.24 $40.24 $39.87 $40.15 $39.56 35,402
2016-11-21 $39.99 $40.23 $39.74 $39.99 $39.40 29,208
2016-11-18 $39.69 $39.84 $39.59 $39.77 $39.18 13,950
2016-11-17 $39.43 $39.70 $39.43 $39.60 $39.02 15,565
2016-11-16 $38.92 $39.30 $38.88 $39.17 $38.59 26,275
2016-11-15 $38.70 $39.16 $38.58 $39.08 $38.51 21,864
2016-11-14 $38.69 $39.15 $38.40 $38.69 $38.12 54,433
2016-11-11 $37.37 $38.41 $37.37 $38.41 $37.84 15,874
2016-11-10 $37.32 $37.69 $36.91 $37.43 $36.88 23,440
2016-11-09 $35.27 $36.95 $35.27 $36.95 $36.41 33,633
2016-11-08 $35.33 $35.79 $35.33 $35.59 $35.07 10,923
2016-11-07 $34.99 $35.57 $34.99 $35.46 $34.94 21,440
2016-11-04 $34.36 $34.84 $34.17 $34.47 $33.96 21,538
2016-11-03 $34.67 $34.69 $34.31 $34.39 $33.88 37,601
2016-11-02 $35.21 $35.21 $34.61 $34.69 $34.18 24,799
2016-11-01 $35.41 $35.44 $34.96 $35.18 $34.66 24,756
2016-10-31 $35.36 $35.42 $35.09 $35.37 $34.85 20,025
2016-10-28 $35.50 $35.63 $35.20 $35.21 $34.69 8,488
2016-10-27 $36.06 $36.06 $35.31 $35.37 $34.85 19,617
2016-10-26 $36.25 $36.48 $35.90 $35.93 $35.40 32,200
2016-10-25 $36.70 $36.73 $36.40 $36.44 $35.90 18,380
2016-10-24 $37.03 $37.07 $36.67 $36.73 $36.19 6,520
2016-10-21 $36.68 $36.78 $36.61 $36.64 $36.10 8,102
2016-10-20 $37.08 $37.08 $36.68 $36.95 $36.41 99,128
2016-10-19 $36.83 $37.26 $36.83 $37.14 $36.59 144,290
2016-10-18 $37.25 $37.25 $36.95 $36.96 $36.42 23,045
2016-10-17 $36.90 $37.00 $36.81 $36.82 $36.28 16,236
2016-10-14 $37.31 $37.38 $36.84 $36.84 $36.30 13,197
2016-10-13 $37.14 $37.30 $36.88 $37.09 $36.54 15,304
2016-10-12 $37.55 $37.81 $37.53 $37.55 $36.99 7,085
2016-10-11 $38.41 $38.41 $37.47 $37.60 $37.05 8,604
2016-10-10 $38.49 $38.67 $38.45 $38.51 $37.94 8,862
2016-10-07 $38.20 $38.29 $37.92 $38.00 $37.44 35,681
2016-10-06 $38.24 $38.49 $38.23 $38.47 $37.90 46,506
2016-10-05 $38.38 $38.66 $38.28 $38.41 $37.85 16,931
2016-10-04 $38.43 $38.56 $37.99 $38.13 $37.57 12,269
2016-10-03 $38.37 $38.42 $38.21 $38.42 $37.85 122,553
2016-09-30 $38.25 $38.59 $38.09 $38.50 $37.93 13,207
2016-09-29 $38.53 $38.53 $38.06 $38.06 $37.50 13,102
2016-09-28 $38.40 $38.62 $38.09 $38.62 $38.05 7,602
2016-09-27 $38.09 $38.29 $38.00 $38.26 $37.70 21,353
2016-09-26 $38.37 $38.48 $38.26 $38.26 $37.69 4,323
2016-09-23 $38.81 $38.82 $38.54 $38.57 $38.00 11,941
2016-09-22 $38.69 $38.87 $38.58 $38.87 $38.30 34,804
2016-09-21 $37.97 $38.44 $37.80 $38.44 $37.87 13,774
2016-09-20 $38.03 $38.03 $37.79 $37.86 $37.30 10,977
2016-09-19 $37.88 $38.20 $37.71 $37.92 $37.37 6,844
2016-09-16 $37.61 $37.71 $37.51 $37.63 $37.08 2,968
2016-09-15 $37.27 $37.76 $37.27 $37.74 $37.18 8,940
2016-09-14 $37.19 $37.52 $37.19 $37.32 $36.77 26,884
2016-09-13 $37.50 $37.50 $36.87 $37.04 $36.50 67,530
2016-09-12 $37.25 $37.81 $37.09 $37.81 $37.25 11,368
2016-09-09 $38.19 $38.19 $37.37 $37.37 $36.82 32,373
2016-09-08 $38.51 $38.62 $38.42 $38.60 $38.03 97,553
2016-09-07 $38.32 $38.55 $38.31 $38.54 $37.97 215,107
2016-09-06 $38.41 $38.41 $38.20 $38.36 $37.80 52,247
2016-09-02 $38.04 $38.26 $38.02 $38.24 $37.68 7,530
2016-09-01 $37.48 $37.77 $37.48 $37.76 $37.21 3,544
2016-08-31 $37.83 $37.85 $37.56 $37.78 $37.22 23,124
2016-08-30 $38.01 $38.10 $37.91 $38.05 $37.49 11,083
2016-08-29 $37.97 $38.08 $37.85 $37.90 $37.34 7,406
2016-08-26 $37.80 $38.05 $37.51 $37.71 $37.16 7,910
2016-08-25 $37.44 $37.80 $37.44 $37.72 $37.17 7,821
2016-08-24 $37.85 $37.96 $37.51 $37.51 $36.96 11,988
2016-08-23 $37.86 $38.07 $37.85 $37.94 $37.38 13,247
2016-08-22 $37.57 $37.71 $37.52 $37.70 $37.15 12,561
2016-08-19 $37.59 $37.80 $37.56 $37.67 $37.12 26,279
2016-08-18 $37.43 $37.76 $37.40 $37.73 $37.18 75,660
2016-08-17 $37.28 $37.47 $37.25 $37.42 $36.87 9,445
2016-08-16 $37.76 $37.76 $37.43 $37.43 $36.88 40,992
2016-08-15 $37.53 $37.82 $37.53 $37.74 $37.18 8,507
2016-08-12 $37.41 $37.46 $37.21 $37.35 $36.80 8,596
2016-08-11 $37.30 $37.54 $37.23 $37.43 $36.88 20,078
2016-08-10 $37.58 $37.58 $37.15 $37.23 $36.68 7,490
2016-08-09 $37.42 $37.61 $37.42 $37.53 $36.98 13,313
2016-08-08 $37.55 $37.55 $37.41 $37.44 $36.89 4,185
2016-08-05 $37.41 $37.58 $37.37 $37.47 $36.92 8,353
2016-08-04 $37.01 $37.46 $37.01 $37.18 $36.63 10,857
2016-08-03 $36.91 $37.11 $36.74 $37.09 $36.54 21,204
2016-08-02 $37.42 $37.42 $36.77 $36.93 $36.39 39,040
2016-08-01 $37.46 $37.55 $37.22 $37.40 $36.85 27,019
2016-07-29 $37.43 $37.70 $37.15 $37.52 $36.97 31,358
2016-07-28 $37.45 $37.52 $37.36 $37.49 $36.94 24,278
2016-07-27 $37.45 $37.56 $37.16 $37.47 $36.92 29,753
2016-07-26 $37.03 $37.35 $37.03 $37.35 $36.80 12,675
2016-07-25 $37.01 $37.09 $36.86 $36.95 $36.41 6,337
2016-07-22 $36.84 $37.21 $36.77 $37.12 $36.57 9,085
2016-07-21 $37.15 $37.15 $36.63 $36.72 $36.18 18,942
2016-07-20 $36.72 $37.20 $36.72 $37.08 $36.54 10,094
2016-07-19 $37.04 $37.11 $36.78 $36.85 $36.31 15,308
2016-07-18 $37.05 $37.23 $36.95 $37.08 $36.53 12,753
2016-07-15 $37.13 $37.18 $36.90 $36.98 $36.43 18,328
2016-07-14 $37.27 $37.34 $37.01 $37.02 $36.48 16,924
2016-07-13 $37.39 $37.39 $36.90 $36.97 $36.43 21,342
2016-07-12 $36.94 $37.33 $36.88 $37.17 $36.62 34,878
2016-07-11 $36.40 $36.71 $36.40 $36.70 $36.16 84,165
2016-07-08 $35.79 $36.23 $35.79 $36.23 $35.70 16,433
2016-07-07 $35.55 $35.66 $35.21 $35.40 $34.88 14,280
2016-07-06 $34.89 $35.34 $34.89 $35.34 $34.82 98,798
2016-07-05 $34.96 $35.04 $34.74 $34.94 $34.43 57,972
2016-07-01 $35.35 $35.54 $35.25 $35.42 $34.90 13,701
2016-06-30 $34.82 $35.30 $34.55 $35.30 $34.78 17,717
2016-06-29 $34.32 $34.71 $34.28 $34.60 $34.09 31,647
2016-06-28 $33.83 $34.04 $33.83 $33.92 $33.42 141,756
2016-06-27 $33.91 $33.95 $33.36 $33.53 $33.04 21,489
2016-06-24 $33.86 $34.77 $33.85 $34.41 $33.90 28,876
2016-06-23 $35.27 $35.76 $35.27 $35.71 $35.18 18,005
2016-06-22 $35.25 $35.36 $34.94 $34.97 $34.46 43,803
2016-06-21 $35.25 $35.25 $34.96 $35.12 $34.60 20,654
2016-06-20 $35.09 $35.50 $35.09 $35.21 $34.69 12,972
2016-06-17 $34.84 $35.00 $34.63 $34.72 $34.21 17,909
2016-06-16 $34.76 $34.96 $34.54 $34.94 $34.38 22,617
2016-06-15 $35.07 $35.23 $34.93 $34.96 $34.40 12,618
2016-06-14 $34.93 $35.07 $34.80 $35.00 $34.44 13,223
2016-06-13 $35.29 $35.48 $34.98 $35.04 $34.48 23,057
2016-06-10 $35.54 $35.66 $35.35 $35.42 $34.85 9,191
2016-06-09 $36.03 $36.03 $35.83 $35.95 $35.37 27,635
2016-06-08 $35.93 $36.26 $35.92 $36.14 $35.56 23,040
2016-06-07 $35.64 $35.96 $35.63 $35.83 $35.25 31,069
2016-06-06 $35.45 $35.72 $35.43 $35.58 $35.01 20,321
2016-06-03 $35.38 $35.38 $35.00 $35.25 $34.68 34,286
2016-06-02 $35.24 $35.41 $35.19 $35.39 $34.82 10,769
2016-06-01 $35.02 $35.35 $34.90 $35.35 $34.78 20,602
2016-05-31 $35.17 $35.23 $34.92 $35.03 $34.47 25,737
2016-05-27 $34.80 $35.09 $34.80 $35.06 $34.50 23,604
2016-05-26 $34.90 $34.99 $34.82 $34.88 $34.32 24,300
2016-05-25 $34.79 $34.97 $34.79 $34.86 $34.30 11,926
2016-05-24 $34.15 $34.82 $34.15 $34.74 $34.18 22,310
2016-05-23 $34.02 $34.21 $33.99 $34.05 $33.50 20,540
2016-05-20 $33.72 $34.06 $33.72 $34.06 $33.51 19,867
2016-05-19 $33.67 $33.87 $33.35 $33.54 $33.00 50,101
2016-05-18 $33.69 $34.21 $33.57 $33.89 $33.34 24,129
2016-05-17 $34.40 $34.47 $33.63 $33.82 $33.28 21,856
2016-05-16 $34.23 $34.67 $34.23 $34.58 $34.02 41,958
2016-05-13 $34.41 $34.46 $34.06 $34.15 $33.60 17,165
2016-05-12 $34.54 $34.70 $34.13 $34.35 $33.80 45,739
2016-05-11 $34.80 $34.91 $34.43 $34.49 $33.94 13,168
2016-05-10 $34.84 $35.01 $34.62 $34.93 $34.37 31,861
2016-05-09 $34.47 $34.87 $34.45 $34.63 $34.07 22,024
2016-05-06 $34.19 $34.56 $34.19 $34.56 $34.00 16,161
2016-05-05 $34.55 $34.61 $34.36 $34.38 $33.83 22,822
2016-05-04 $34.39 $34.60 $34.29 $34.40 $33.85 17,874
2016-05-03 $34.90 $34.95 $34.46 $34.68 $34.12 78,802
2016-05-02 $34.87 $35.22 $34.82 $35.21 $34.64 29,705
2016-04-29 $35.05 $35.05 $34.64 $34.78 $34.22 45,726
2016-04-28 $35.49 $35.63 $35.05 $35.11 $34.55 31,009
2016-04-27 $35.47 $35.69 $35.37 $35.65 $35.08 13,676
2016-04-26 $35.14 $35.56 $35.08 $35.47 $34.90 26,514
2016-04-25 $35.11 $35.11 $34.93 $35.09 $34.53 16,071
2016-04-22 $35.14 $35.35 $35.00 $35.29 $34.72 31,167
2016-04-21 $35.18 $35.26 $34.88 $34.98 $34.42 31,410
2016-04-20 $35.17 $35.53 $35.15 $35.31 $34.74 25,159
2016-04-19 $35.31 $35.42 $35.08 $35.18 $34.61 22,149
2016-04-18 $34.66 $35.18 $34.66 $35.12 $34.56 24,663
2016-04-15 $34.70 $34.90 $34.69 $34.79 $34.23 10,057
2016-04-14 $34.82 $35.00 $34.71 $34.77 $34.21 28,471
2016-04-13 $34.45 $34.91 $34.45 $34.85 $34.29 33,772
2016-04-12 $33.90 $34.32 $33.78 $34.19 $33.64 32,620
2016-04-11 $34.11 $34.39 $33.87 $33.87 $33.33 131,753
2016-04-08 $33.99 $34.12 $33.76 $33.87 $33.33 48,517
2016-04-07 $34.04 $34.04 $33.51 $33.67 $33.13 21,999
2016-04-06 $33.88 $34.25 $33.84 $34.25 $33.70 24,467
2016-04-05 $33.98 $34.17 $33.87 $33.90 $33.35 47,257
2016-04-04 $34.57 $34.60 $34.19 $34.19 $33.64 22,693
2016-04-01 $34.27 $34.69 $34.27 $34.69 $34.13 6,863
2016-03-31 $34.42 $34.74 $34.42 $34.56 $34.00 36,215
2016-03-30 $34.61 $34.61 $34.29 $34.39 $33.84 14,391
2016-03-29 $33.44 $34.46 $33.44 $34.46 $33.91 88,329
2016-03-28 $33.42 $33.67 $33.21 $33.51 $32.97 29,869
2016-03-24 $33.08 $33.34 $33.02 $33.34 $32.80 23,114
2016-03-23 $33.76 $33.76 $33.33 $33.36 $32.82 17,408
2016-03-22 $33.59 $34.04 $33.59 $33.87 $33.33 24,583
2016-03-21 $33.88 $33.96 $33.71 $33.84 $33.30 25,046
2016-03-18 $33.79 $34.08 $33.67 $33.86 $33.32 35,592
2016-03-17 $33.16 $33.73 $32.92 $33.58 $33.03 36,864
2016-03-16 $32.89 $33.25 $32.89 $33.17 $32.62 10,221
2016-03-15 $33.38 $33.38 $32.95 $32.98 $32.44 25,841
2016-03-14 $33.65 $33.75 $33.57 $33.67 $33.12 41,490
2016-03-11 $33.29 $33.73 $33.18 $33.71 $33.16 60,964
2016-03-10 $33.54 $33.54 $32.69 $32.92 $32.38 53,376
2016-03-09 $33.41 $33.56 $33.30 $33.52 $32.97 35,328
2016-03-08 $33.86 $33.86 $33.29 $33.37 $32.82 57,160
2016-03-07 $33.63 $34.17 $33.60 $34.00 $33.44 97,391
2016-03-04 $33.65 $34.01 $33.63 $33.76 $33.20 65,574
2016-03-03 $33.59 $33.69 $33.32 $33.69 $33.14 39,255
2016-03-02 $33.34 $33.57 $33.21 $33.57 $33.02 40,400
2016-03-01 $32.93 $33.36 $32.89 $33.35 $32.80 50,772
2016-02-29 $32.89 $33.16 $32.71 $32.71 $32.17 39,609
2016-02-26 $32.94 $32.95 $32.77 $32.92 $32.38 38,857
2016-02-25 $32.58 $32.76 $32.37 $32.73 $32.19 114,610
2016-02-24 $31.67 $32.44 $31.51 $32.42 $31.89 55,385
2016-02-23 $32.18 $32.27 $31.98 $32.01 $31.48 48,455
2016-02-22 $32.16 $32.41 $32.14 $32.23 $31.70 111,931
2016-02-19 $31.50 $31.91 $31.46 $31.87 $31.35 82,786
2016-02-18 $31.89 $31.95 $31.55 $31.57 $31.05 292,462
2016-02-17 $31.43 $31.92 $31.43 $31.84 $31.32 118,986
2016-02-16 $30.94 $31.30 $30.78 $31.29 $30.78 122,826
2016-02-12 $30.44 $30.72 $30.28 $30.62 $30.12 360,015
2016-02-11 $29.75 $30.35 $29.74 $30.16 $29.66 140,621
2016-02-10 $30.61 $31.18 $30.36 $30.41 $29.91 271,761
2016-02-09 $30.11 $30.93 $30.06 $30.44 $29.94 264,146
2016-02-08 $30.68 $30.68 $30.09 $30.50 $30.00 115,098
2016-02-05 $32.10 $32.10 $30.99 $31.03 $30.52 106,433
2016-02-04 $32.17 $32.59 $32.03 $32.25 $31.72 112,926
2016-02-03 $32.77 $32.77 $31.76 $32.31 $31.78 179,699
2016-02-02 $32.80 $32.90 $32.36 $32.52 $31.99 141,084
2016-02-01 $33.06 $33.41 $32.90 $33.23 $32.68 159,448
2016-01-29 $32.37 $33.35 $32.37 $33.35 $32.80 54,198
2016-01-28 $32.70 $32.70 $32.17 $32.30 $31.77 243,016
2016-01-27 $32.91 $33.12 $32.36 $32.46 $31.93 63,408
2016-01-26 $32.64 $33.08 $32.38 $33.04 $32.50 54,646
2016-01-25 $32.89 $33.05 $32.43 $32.49 $31.96 39,138
2016-01-22 $32.86 $33.13 $32.69 $33.09 $32.55 104,901
2016-01-21 $32.60 $32.93 $32.23 $32.34 $31.81 241,891
2016-01-20 $31.86 $32.92 $31.18 $32.54 $32.01 257,709
2016-01-19 $33.11 $33.31 $31.92 $32.32 $31.79 463,372
2016-01-15 $32.38 $32.88 $31.89 $32.83 $32.29 338,449
2016-01-14 $32.99 $33.75 $32.44 $33.39 $32.84 346,026
2016-01-13 $34.05 $34.24 $32.61 $32.85 $32.31 557,004
2016-01-12 $33.99 $34.33 $33.36 $33.99 $33.43 929,707
2016-01-11 $34.29 $34.39 $33.41 $33.80 $33.24 1,577,267
2016-01-08 $34.97 $35.13 $34.04 $34.15 $33.59 679,818
2016-01-07 $35.19 $35.40 $34.65 $34.75 $34.18 210,661
2016-01-06 $35.73 $36.05 $35.53 $35.79 $35.20 189,076
2016-01-05 $36.35 $36.50 $36.04 $36.22 $35.62 63,833
2016-01-04 $37.05 $37.05 $36.10 $36.25 $35.65 76,013
2015-12-31 $37.94 $38.06 $37.60 $37.60 $36.98 80,998
2015-12-30 $38.43 $38.52 $38.10 $38.10 $37.47 55,444
2015-12-29 $38.17 $38.51 $38.14 $38.46 $37.83 129,464
2015-12-28 $37.92 $38.00 $37.70 $38.00 $37.38 120,797
2015-12-24 $38.19 $38.38 $38.10 $38.21 $37.58 25,828
2015-12-23 $38.06 $38.26 $37.91 $38.19 $37.56 140,177
2015-12-22 $37.94 $37.94 $37.40 $37.81 $37.19 101,044
2015-12-21 $37.61 $37.87 $37.50 $37.76 $37.14 41,527
2015-12-18 $37.90 $37.98 $37.52 $37.56 $36.94 33,978
2015-12-17 $38.69 $38.77 $38.06 $38.13 $37.46 66,145
2015-12-16 $38.27 $38.67 $38.02 $38.57 $37.89 102,580
2015-12-15 $37.68 $38.07 $37.64 $38.07 $37.40 97,519
2015-12-14 $37.71 $37.75 $37.08 $37.41 $36.75 129,949
2015-12-11 $38.19 $38.25 $37.53 $37.61 $36.95 72,561
2015-12-10 $38.31 $38.75 $38.21 $38.53 $37.85 60,947
2015-12-09 $38.92 $39.05 $38.15 $38.35 $37.67 96,095
2015-12-08 $38.45 $39.19 $38.45 $39.07 $38.38 78,113
2015-12-07 $39.41 $39.41 $38.67 $38.77 $38.09 96,848
2015-12-04 $38.87 $39.52 $38.87 $39.51 $38.81 34,777
2015-12-03 $40.04 $40.09 $38.86 $38.98 $38.29 57,603
2015-12-02 $40.11 $40.32 $39.84 $39.91 $39.21 66,500
2015-12-01 $40.16 $40.22 $39.74 $40.21 $39.50 55,734
2015-11-30 $40.48 $40.63 $39.89 $39.96 $39.25 61,734
2015-11-27 $40.12 $40.44 $40.12 $40.34 $39.63 5,838
2015-11-25 $39.79 $40.17 $39.79 $40.10 $39.39 58,187
2015-11-24 $39.31 $39.81 $39.20 $39.78 $39.08 44,228
2015-11-23 $39.09 $39.60 $39.09 $39.47 $38.77 26,756
2015-11-20 $38.92 $39.21 $38.91 $39.13 $38.44 48,276
2015-11-19 $39.08 $39.10 $38.69 $38.77 $38.09 36,333
2015-11-18 $38.58 $39.12 $38.44 $39.08 $38.39 47,830
2015-11-17 $38.59 $38.95 $38.41 $38.49 $37.81 39,496
2015-11-16 $38.16 $38.43 $37.93 $38.43 $37.75 34,038
2015-11-13 $38.40 $38.65 $38.33 $38.34 $37.66 40,239
2015-11-12 $39.00 $39.00 $38.54 $38.58 $37.89 47,889
2015-11-11 $39.65 $39.78 $39.30 $39.32 $38.63 77,628
2015-11-10 $39.24 $39.59 $39.05 $39.58 $38.88 58,174
2015-11-09 $39.86 $39.86 $39.26 $39.33 $38.64 80,280
2015-11-06 $39.45 $39.92 $39.21 $39.92 $39.22 85,378
2015-11-05 $39.14 $39.40 $38.86 $39.35 $38.66 53,017
2015-11-04 $39.35 $39.36 $38.93 $39.18 $38.49 93,306
2015-11-03 $38.99 $39.43 $38.80 $39.25 $38.56 247,304
2015-11-02 $38.26 $39.22 $38.15 $39.10 $38.41 135,651
2015-10-30 $38.48 $38.53 $38.09 $38.17 $37.50 60,550
2015-10-29 $39.10 $39.19 $38.40 $38.47 $37.79 63,626
2015-10-28 $38.01 $39.25 $37.96 $39.23 $38.54 93,430
2015-10-27 $38.05 $38.12 $37.68 $37.90 $37.23 120,094
2015-10-26 $38.28 $38.38 $38.05 $38.20 $37.53 124,770
2015-10-23 $38.05 $38.38 $37.89 $38.32 $37.64 62,409
2015-10-22 $37.75 $38.07 $37.49 $37.79 $37.12 157,673
2015-10-21 $38.36 $38.36 $37.42 $37.53 $36.87 62,794
2015-10-20 $38.44 $38.58 $37.96 $38.25 $37.57 93,182
2015-10-19 $38.16 $38.79 $38.16 $38.48 $37.80 58,959
2015-10-16 $38.32 $38.44 $37.92 $38.34 $37.66 174,830
2015-10-15 $37.29 $38.28 $37.23 $38.28 $37.60 52,028
2015-10-14 $37.93 $38.00 $37.11 $37.11 $36.45 38,142
2015-10-13 $38.33 $38.74 $37.85 $37.86 $37.19 38,938
2015-10-12 $38.45 $38.57 $38.30 $38.47 $37.79 65,848
2015-10-09 $38.28 $38.59 $38.28 $38.42 $37.74 47,939
2015-10-08 $38.10 $38.33 $37.77 $38.30 $37.62 71,239
2015-10-07 $37.60 $38.18 $37.46 $38.13 $37.46 173,090
2015-10-06 $38.17 $38.28 $37.17 $37.41 $36.75 52,946
2015-10-05 $37.81 $38.21 $37.73 $38.19 $37.52 49,492
2015-10-02 $36.58 $37.48 $36.19 $37.48 $36.82 208,146
2015-10-01 $37.30 $37.30 $36.54 $37.12 $36.46 192,940
2015-09-30 $37.00 $37.28 $36.62 $37.23 $36.57 100,452
2015-09-29 $36.67 $37.09 $36.10 $36.35 $35.71 120,266
2015-09-28 $38.12 $38.12 $36.50 $36.71 $36.06 282,509
2015-09-25 $39.45 $39.45 $38.06 $38.27 $37.59 44,387
2015-09-24 $39.31 $39.31 $38.61 $39.11 $38.42 34,547
2015-09-23 $39.47 $39.74 $39.31 $39.54 $38.84 79,544
2015-09-22 $39.56 $39.67 $39.16 $39.38 $38.68 39,530
2015-09-21 $40.60 $40.87 $39.72 $40.02 $39.31 40,678
2015-09-18 $40.28 $40.81 $40.28 $40.41 $39.70 89,028
2015-09-17 $40.58 $41.49 $40.57 $40.91 $40.19 94,772
2015-09-16 $40.44 $40.61 $40.24 $40.60 $39.88 84,971
2015-09-15 $39.88 $40.51 $39.88 $40.40 $39.69 151,520
2015-09-14 $40.03 $40.06 $39.68 $39.88 $39.18 113,146
2015-09-11 $39.57 $39.91 $39.38 $39.91 $39.21 38,639
2015-09-10 $39.27 $39.89 $39.27 $39.62 $38.92 140,179
2015-09-09 $40.23 $40.24 $39.36 $39.39 $38.69 97,168
2015-09-08 $39.72 $40.09 $39.50 $40.08 $39.37 57,964

Invesco DWA SmallCap Momentum ETF (DWAS) News Headlines

Recent Invesco DWA SmallCap Momentum ETF (DWAS) News
Similar Companies to Invesco DWA SmallCap Momentum ETF (DWAS) 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.